مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 5.84
سعر الإغلاق السابق 5.82
عدد العقود المنفذة 359
القطاعالطاقة و المنافع
ادنى سعر 5.68
سعر الإفتتاح 5.80
عدد الأسهم 207,705
Div8.80
التغير عن سعر الإغلاق السابق -0.14
سعر الإغلاق 5.68
معدل السعر 5.75
P/E8.79
حجم التداول 1,194,493
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2025 | 5.07 | 5.04 | 5.07 | 412,733 | 125 | 81,643 |
| 28/07/2025 | 5.10 | 5.05 | 5.07 | 715,833 | 177 | 140,907 |
| 27/07/2025 | 5.11 | 5.08 | 5.09 | 134,027 | 79 | 26,305 |
| 24/07/2025 | 5.11 | 5.07 | 5.09 | 335,965 | 118 | 65,964 |
| 23/07/2025 | 5.12 | 5.03 | 5.09 | 563,779 | 140 | 110,968 |
| 22/07/2025 | 5.06 | 5.01 | 5.03 | 209,383 | 68 | 41,661 |
| 21/07/2025 | 5.05 | 5.00 | 5.03 | 687,313 | 193 | 137,267 |
| 20/07/2025 | 5.05 | 5.00 | 5.05 | 188,471 | 88 | 37,460 |
| 17/07/2025 | 5.03 | 4.97 | 5.03 | 551,108 | 202 | 110,373 |
| 16/07/2025 | 5.10 | 5.00 | 5.00 | 969,508 | 298 | 192,259 |
| 15/07/2025 | 5.13 | 5.09 | 5.09 | 441,734 | 164 | 86,553 |
| 14/07/2025 | 5.16 | 5.11 | 5.13 | 205,694 | 135 | 40,075 |
| 13/07/2025 | 5.18 | 5.15 | 5.16 | 174,422 | 68 | 33,751 |
| 10/07/2025 | 5.17 | 5.15 | 5.17 | 150,729 | 71 | 29,230 |
| 09/07/2025 | 5.18 | 5.14 | 5.16 | 464,809 | 142 | 89,938 |
| 08/07/2025 | 5.19 | 5.15 | 5.18 | 347,974 | 99 | 67,235 |
| 07/07/2025 | 5.21 | 5.17 | 5.19 | 532,768 | 143 | 102,643 |
| 06/07/2025 | 5.25 | 5.17 | 5.19 | 619,098 | 193 | 118,927 |
| 03/07/2025 | 5.19 | 5.09 | 5.17 | 991,598 | 249 | 192,254 |
| 02/07/2025 | 5.13 | 5.07 | 5.12 | 1,096,558 | 227 | 214,955 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2024 | 4.91 | 4.81 | 4.90 | 1,227,217 | 411 | 253,202 |
| 03/11/2024 | 4.90 | 4.81 | 4.83 | 842,067 | 448 | 173,399 |
| 27/10/2024 | 4.93 | 4.85 | 4.91 | 1,462,795 | 433 | 300,264 |
| 20/10/2024 | 4.97 | 4.89 | 4.90 | 850,833 | 391 | 172,709 |
| 13/10/2024 | 5.05 | 4.93 | 4.94 | 1,894,795 | 655 | 379,223 |
| 06/10/2024 | 5.00 | 4.77 | 4.98 | 1,797,805 | 586 | 371,388 |
| 29/09/2024 | 4.83 | 4.75 | 4.82 | 1,313,905 | 487 | 275,167 |
| 22/09/2024 | 4.84 | 4.74 | 4.78 | 3,058,165 | 503 | 638,052 |
| 15/09/2024 | 4.91 | 4.79 | 4.81 | 1,163,729 | 439 | 239,220 |
| 08/09/2024 | 4.92 | 4.89 | 4.91 | 499,828 | 225 | 101,904 |
| 01/09/2024 | 4.93 | 4.88 | 4.91 | 541,186 | 338 | 110,225 |
| 25/08/2024 | 4.91 | 4.84 | 4.90 | 326,727 | 287 | 67,070 |
| 18/08/2024 | 4.95 | 4.85 | 4.89 | 1,152,160 | 381 | 235,182 |
| 11/08/2024 | 4.97 | 4.75 | 4.94 | 1,013,022 | 573 | 207,899 |
| 04/08/2024 | 4.79 | 4.70 | 4.76 | 854,392 | 687 | 180,358 |
| 28/07/2024 | 4.93 | 4.73 | 4.74 | 1,982,518 | 908 | 411,732 |
| 21/07/2024 | 5.05 | 4.84 | 4.91 | 1,866,847 | 940 | 381,240 |
| 14/07/2024 | 5.17 | 5.00 | 5.05 | 3,254,816 | 638 | 640,505 |
| 08/07/2024 | 5.14 | 4.91 | 5.12 | 1,836,689 | 700 | 363,324 |
| 30/06/2024 | 4.94 | 4.82 | 4.93 | 1,087,332 | 491 | 223,211 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
| 01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |
| 01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
| 01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
| 01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |
| 04/08/2020 | 2.66 | 2.27 | 2.60 | 4,780,558 | 2,781 | 1,934,267 |
| 01/07/2020 | 2.84 | 2.58 | 2.59 | 5,458,005 | 1,798 | 2,009,274 |
| 01/06/2020 | 3.17 | 2.65 | 2.81 | 6,476,425 | 2,426 | 2,179,220 |
| 10/05/2020 | 2.94 | 2.60 | 2.94 | 3,807,426 | 1,112 | 1,375,538 |
| 01/03/2020 | 3.39 | 2.81 | 2.88 | 5,609,510 | 1,694 | 1,757,491 |
| 02/02/2020 | 3.58 | 3.38 | 3.40 | 6,181,124 | 1,888 | 1,792,450 |
| 02/01/2020 | 3.54 | 3.25 | 3.37 | 9,545,283 | 3,213 | 2,797,523 |
| 01/12/2019 | 3.32 | 3.20 | 3.23 | 3,433,069 | 1,350 | 1,052,909 |
| 03/11/2019 | 3.29 | 3.19 | 3.22 | 2,458,729 | 1,193 | 758,030 |
| 01/10/2019 | 3.30 | 3.18 | 3.27 | 4,831,903 | 1,763 | 1,487,647 |
| 01/09/2019 | 3.28 | 3.03 | 3.21 | 6,485,639 | 2,094 | 2,050,673 |
| 01/08/2019 | 3.30 | 3.13 | 3.20 | 5,324,963 | 2,248 | 1,651,629 |
| 01/07/2019 | 3.38 | 2.97 | 3.28 | 14,669,834 | 5,469 | 4,598,047 |
| 02/06/2019 | 3.30 | 2.55 | 3.12 | 9,700,393 | 3,724 | 3,467,944 |
| 01/05/2019 | 2.68 | 2.36 | 2.60 | 6,299,490 | 2,842 | 2,476,681 |