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 |
|---|---|---|---|---|---|---|
| 23/02/2025 | 5.26 | 5.23 | 5.25 | 174,800 | 70 | 33,323 |
| 20/02/2025 | 5.25 | 5.21 | 5.25 | 391,698 | 72 | 74,938 |
| 19/02/2025 | 5.26 | 5.25 | 5.26 | 94,071 | 45 | 17,918 |
| 18/02/2025 | 5.26 | 5.22 | 5.25 | 222,240 | 92 | 42,389 |
| 17/02/2025 | 5.25 | 5.22 | 5.24 | 302,162 | 94 | 57,742 |
| 16/02/2025 | 5.26 | 5.20 | 5.25 | 143,165 | 56 | 27,302 |
| 13/02/2025 | 5.23 | 5.18 | 5.23 | 314,614 | 112 | 60,422 |
| 12/02/2025 | 5.22 | 5.19 | 5.20 | 155,597 | 68 | 29,889 |
| 11/02/2025 | 5.20 | 5.16 | 5.20 | 325,563 | 108 | 62,897 |
| 10/02/2025 | 5.22 | 5.14 | 5.22 | 336,612 | 117 | 64,916 |
| 09/02/2025 | 5.23 | 5.17 | 5.18 | 566,603 | 150 | 108,968 |
| 06/02/2025 | 5.28 | 5.24 | 5.28 | 338,191 | 114 | 64,372 |
| 05/02/2025 | 5.32 | 5.25 | 5.27 | 277,974 | 102 | 52,528 |
| 04/02/2025 | 5.33 | 5.27 | 5.33 | 546,225 | 220 | 103,115 |
| 03/02/2025 | 5.30 | 5.22 | 5.30 | 757,550 | 205 | 143,670 |
| 02/02/2025 | 5.27 | 5.20 | 5.25 | 241,143 | 104 | 45,967 |
| 30/01/2025 | 5.26 | 5.22 | 5.23 | 188,926 | 82 | 36,032 |
| 29/01/2025 | 5.26 | 5.18 | 5.21 | 219,861 | 95 | 42,008 |
| 28/01/2025 | 5.21 | 5.18 | 5.20 | 139,384 | 77 | 26,830 |
| 27/01/2025 | 5.26 | 5.14 | 5.21 | 399,140 | 185 | 77,015 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/12/2022 | 5.72 | 5.60 | 5.64 | 1,406,269 | 764 | 248,630 |
| 27/11/2022 | 5.72 | 5.37 | 5.65 | 4,236,578 | 1,595 | 758,213 |
| 20/11/2022 | 5.46 | 5.29 | 5.35 | 1,406,345 | 929 | 261,490 |
| 13/11/2022 | 5.61 | 5.28 | 5.49 | 1,531,669 | 973 | 281,843 |
| 06/11/2022 | 5.67 | 4.99 | 5.46 | 3,628,355 | 1,720 | 673,787 |
| 30/10/2022 | 5.81 | 5.21 | 5.25 | 3,376,557 | 1,667 | 623,584 |
| 23/10/2022 | 5.86 | 5.46 | 5.66 | 2,699,793 | 1,295 | 474,552 |
| 16/10/2022 | 6.05 | 5.75 | 5.77 | 3,291,880 | 1,389 | 562,736 |
| 09/10/2022 | 6.13 | 5.85 | 5.93 | 4,483,145 | 1,681 | 745,293 |
| 02/10/2022 | 5.90 | 5.56 | 5.83 | 5,687,316 | 1,919 | 989,485 |
| 25/09/2022 | 5.97 | 5.80 | 5.88 | 4,618,461 | 1,336 | 784,126 |
| 18/09/2022 | 6.15 | 5.89 | 6.07 | 5,754,001 | 1,740 | 958,125 |
| 11/09/2022 | 6.21 | 5.93 | 6.05 | 3,072,790 | 1,344 | 506,586 |
| 04/09/2022 | 6.50 | 5.82 | 6.17 | 8,531,560 | 2,434 | 1,390,950 |
| 28/08/2022 | 6.68 | 6.47 | 6.52 | 4,490,975 | 1,255 | 688,143 |
| 21/08/2022 | 6.75 | 6.50 | 6.57 | 6,984,421 | 1,562 | 1,055,641 |
| 14/08/2022 | 6.88 | 6.49 | 6.68 | 7,074,171 | 1,919 | 1,060,835 |
| 07/08/2022 | 6.99 | 6.30 | 6.85 | 13,809,862 | 3,353 | 2,067,296 |
| 31/07/2022 | 7.18 | 6.60 | 6.79 | 18,519,054 | 4,450 | 2,668,527 |
| 24/07/2022 | 6.93 | 6.49 | 6.89 | 17,358,093 | 4,353 | 2,588,966 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2012 | 5.64 | 5.16 | 5.64 | 3,473,717 | 1,794 | 647,721 |
| 01/07/2012 | 5.70 | 5.17 | 5.24 | 2,559,263 | 1,604 | 470,563 |
| 03/06/2012 | 5.76 | 5.20 | 5.33 | 4,022,892 | 2,266 | 729,954 |
| 01/05/2012 | 5.86 | 5.09 | 5.44 | 5,067,161 | 2,195 | 920,212 |
| 01/04/2012 | 5.89 | 5.42 | 5.64 | 5,830,766 | 2,329 | 1,015,467 |
| 01/03/2012 | 5.82 | 5.20 | 5.43 | 6,594,713 | 2,486 | 1,197,079 |
| 01/02/2012 | 5.91 | 5.15 | 5.27 | 3,746,190 | 1,765 | 664,679 |
| 02/01/2012 | 6.07 | 5.70 | 5.77 | 3,274,535 | 1,619 | 560,635 |
| 01/12/2011 | 6.28 | 5.23 | 5.89 | 18,164,415 | 5,733 | 3,086,516 |
| 01/11/2011 | 5.97 | 4.81 | 5.17 | 15,615,869 | 5,964 | 2,902,894 |
| 02/10/2011 | 5.04 | 3.84 | 4.98 | 4,654,400 | 1,587 | 1,040,233 |
| 04/09/2011 | 4.24 | 3.95 | 3.95 | 2,066,602 | 1,061 | 501,938 |
| 01/08/2011 | 4.37 | 3.80 | 4.00 | 2,448,814 | 1,389 | 616,543 |
| 03/07/2011 | 4.54 | 4.17 | 4.34 | 3,398,128 | 1,607 | 780,330 |
| 01/06/2011 | 5.04 | 4.31 | 4.35 | 3,558,875 | 1,579 | 754,428 |
| 02/05/2011 | 5.75 | 4.73 | 4.74 | 6,939,813 | 2,554 | 1,298,586 |
| 03/04/2011 | 5.57 | 4.72 | 5.40 | 10,222,393 | 3,425 | 1,920,310 |
| 01/03/2011 | 5.43 | 4.50 | 4.72 | 6,244,700 | 2,429 | 1,281,736 |
| 01/02/2011 | 5.65 | 5.21 | 5.42 | 2,944,552 | 1,192 | 542,531 |
| 02/01/2011 | 5.89 | 5.22 | 5.49 | 11,231,715 | 3,557 | 1,995,920 |