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 |
|---|---|---|---|---|---|---|
| 21/04/2022 | 4.15 | 4.03 | 4.11 | 897,758 | 357 | 218,043 |
| 20/04/2022 | 4.08 | 4.00 | 4.03 | 1,206,249 | 401 | 299,304 |
| 19/04/2022 | 4.15 | 4.07 | 4.09 | 926,552 | 426 | 225,669 |
| 18/04/2022 | 4.23 | 4.10 | 4.19 | 1,026,394 | 476 | 246,047 |
| 17/04/2022 | 4.26 | 4.12 | 4.22 | 2,188,638 | 690 | 522,208 |
| 14/04/2022 | 4.09 | 3.92 | 4.08 | 2,608,874 | 837 | 649,823 |
| 13/04/2022 | 3.94 | 3.82 | 3.87 | 1,315,144 | 365 | 337,969 |
| 12/04/2022 | 3.83 | 3.80 | 3.81 | 229,646 | 129 | 60,286 |
| 11/04/2022 | 3.85 | 3.80 | 3.83 | 490,428 | 183 | 128,345 |
| 10/04/2022 | 3.88 | 3.81 | 3.85 | 914,042 | 360 | 237,421 |
| 07/04/2022 | 3.85 | 3.73 | 3.81 | 1,319,329 | 425 | 346,771 |
| 06/04/2022 | 3.77 | 3.72 | 3.75 | 282,689 | 133 | 75,621 |
| 05/04/2022 | 3.75 | 3.73 | 3.75 | 144,665 | 85 | 38,708 |
| 04/04/2022 | 3.78 | 3.71 | 3.76 | 246,457 | 119 | 65,991 |
| 03/04/2022 | 3.73 | 3.71 | 3.72 | 276,931 | 115 | 74,469 |
| 31/03/2022 | 3.77 | 3.71 | 3.72 | 957,199 | 370 | 256,023 |
| 30/03/2022 | 3.84 | 3.73 | 3.83 | 1,466,867 | 445 | 386,073 |
| 29/03/2022 | 3.77 | 3.70 | 3.75 | 563,770 | 270 | 150,987 |
| 28/03/2022 | 3.72 | 3.67 | 3.71 | 408,600 | 175 | 110,372 |
| 27/03/2022 | 3.69 | 3.65 | 3.69 | 371,748 | 171 | 101,420 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/04/2009 | 7.82 | 7.20 | 7.38 | 5,533,798 | 1,614 | 735,989 |
| 19/04/2009 | 7.66 | 7.20 | 7.48 | 8,245,946 | 1,855 | 1,107,567 |
| 12/04/2009 | 7.75 | 6.55 | 6.96 | 9,042,719 | 2,606 | 1,266,650 |
| 05/04/2009 | 8.85 | 7.29 | 7.40 | 30,088,643 | 5,543 | 3,715,039 |
| 29/03/2009 | 8.03 | 6.79 | 8.03 | 19,387,750 | 3,241 | 2,639,814 |
| 22/03/2009 | 6.93 | 5.61 | 6.80 | 11,391,285 | 2,392 | 1,775,123 |
| 15/03/2009 | 5.95 | 5.38 | 5.58 | 6,427,940 | 2,451 | 1,122,198 |
| 08/03/2009 | 5.62 | 5.03 | 5.38 | 5,218,728 | 1,717 | 959,131 |
| 01/03/2009 | 5.34 | 4.80 | 5.09 | 8,007,801 | 2,616 | 1,598,914 |
| 22/02/2009 | 6.03 | 5.17 | 5.35 | 5,262,808 | 1,598 | 976,187 |
| 15/02/2009 | 6.29 | 5.84 | 5.86 | 1,984,755 | 902 | 329,863 |
| 08/02/2009 | 6.54 | 6.02 | 6.03 | 3,354,264 | 1,172 | 533,075 |
| 01/02/2009 | 6.92 | 6.14 | 6.37 | 3,169,757 | 1,135 | 486,256 |
| 25/01/2009 | 7.15 | 6.75 | 6.79 | 3,854,901 | 1,170 | 554,906 |
| 18/01/2009 | 7.12 | 6.60 | 6.93 | 3,704,084 | 994 | 534,425 |
| 11/01/2009 | 7.25 | 6.71 | 7.02 | 6,145,004 | 1,363 | 873,080 |
| 04/01/2009 | 7.36 | 6.77 | 7.02 | 5,162,110 | 1,402 | 725,844 |
| 28/12/2008 | 6.99 | 6.68 | 6.86 | 1,455,449 | 505 | 213,396 |
| 21/12/2008 | 7.40 | 6.65 | 6.96 | 3,763,494 | 1,364 | 542,233 |
| 14/12/2008 | 8.53 | 7.77 | 7.79 | 17,844,341 | 3,290 | 2,185,994 |