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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 5.29 | 5.22 | 5.22 | 578,064 | 150 | 109,984 |
| 23/01/2025 | 5.26 | 5.19 | 5.26 | 363,887 | 162 | 69,605 |
| 22/01/2025 | 5.21 | 5.19 | 5.19 | 369,117 | 111 | 71,026 |
| 21/01/2025 | 5.21 | 5.18 | 5.21 | 332,205 | 91 | 63,896 |
| 20/01/2025 | 5.21 | 5.19 | 5.20 | 339,964 | 121 | 65,410 |
| 19/01/2025 | 5.22 | 5.19 | 5.19 | 261,320 | 136 | 50,222 |
| 16/01/2025 | 5.22 | 5.18 | 5.21 | 324,254 | 135 | 62,384 |
| 15/01/2025 | 5.20 | 5.15 | 5.19 | 242,910 | 155 | 47,019 |
| 14/01/2025 | 5.23 | 5.17 | 5.17 | 225,512 | 107 | 43,399 |
| 13/01/2025 | 5.27 | 5.18 | 5.23 | 692,571 | 205 | 132,531 |
| 12/01/2025 | 5.22 | 5.11 | 5.22 | 1,014,704 | 233 | 196,235 |
| 09/01/2025 | 5.14 | 5.09 | 5.11 | 355,082 | 140 | 69,340 |
| 08/01/2025 | 5.15 | 5.09 | 5.14 | 339,652 | 140 | 66,246 |
| 07/01/2025 | 5.15 | 5.07 | 5.12 | 179,506 | 102 | 35,205 |
| 06/01/2025 | 5.15 | 5.08 | 5.15 | 461,011 | 166 | 90,113 |
| 05/01/2025 | 5.10 | 5.00 | 5.08 | 548,040 | 184 | 108,027 |
| 02/01/2025 | 5.08 | 5.00 | 5.08 | 175,353 | 97 | 34,652 |
| 31/12/2024 | 5.03 | 4.97 | 5.00 | 433,556 | 160 | 86,748 |
| 30/12/2024 | 4.99 | 4.97 | 4.99 | 489,283 | 113 | 98,175 |
| 29/12/2024 | 4.99 | 4.95 | 4.99 | 297,469 | 120 | 59,720 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2022 | 6.53 | 6.09 | 6.41 | 10,063,414 | 2,896 | 1,590,021 |
| 13/07/2022 | 6.40 | 6.08 | 6.19 | 4,990,336 | 1,432 | 804,846 |
| 03/07/2022 | 6.31 | 5.70 | 6.27 | 16,457,800 | 4,099 | 2,723,421 |
| 26/06/2022 | 5.69 | 5.21 | 5.67 | 12,070,557 | 3,316 | 2,201,841 |
| 19/06/2022 | 5.32 | 5.11 | 5.23 | 7,048,145 | 1,941 | 1,353,666 |
| 12/06/2022 | 5.24 | 5.08 | 5.14 | 3,434,291 | 1,574 | 666,429 |
| 05/06/2022 | 5.21 | 4.88 | 5.19 | 10,005,512 | 2,643 | 1,965,608 |
| 29/05/2022 | 5.12 | 4.95 | 4.99 | 4,080,736 | 1,648 | 810,154 |
| 22/05/2022 | 5.15 | 4.75 | 4.98 | 4,581,952 | 1,802 | 921,806 |
| 15/05/2022 | 5.20 | 4.53 | 4.89 | 17,275,745 | 4,343 | 3,578,900 |
| 08/05/2022 | 5.79 | 4.71 | 5.16 | 26,386,832 | 5,429 | 5,010,752 |
| 24/04/2022 | 4.39 | 4.06 | 4.39 | 7,798,133 | 1,740 | 1,837,275 |
| 17/04/2022 | 4.26 | 4.00 | 4.11 | 6,245,591 | 2,350 | 1,511,271 |
| 10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
| 03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
| 27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
| 20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
| 13/03/2022 | 3.75 | 3.56 | 3.74 | 4,188,516 | 1,417 | 1,137,436 |
| 06/03/2022 | 3.62 | 3.52 | 3.57 | 1,300,325 | 567 | 362,767 |
| 27/02/2022 | 3.62 | 3.52 | 3.59 | 1,177,811 | 461 | 331,398 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2010 | 5.50 | 5.11 | 5.24 | 3,216,463 | 1,283 | 606,913 |
| 01/11/2010 | 5.55 | 5.30 | 5.36 | 2,029,476 | 893 | 377,229 |
| 03/10/2010 | 5.95 | 5.21 | 5.38 | 3,830,714 | 1,943 | 694,648 |
| 01/09/2010 | 5.50 | 5.01 | 5.30 | 1,691,694 | 1,286 | 322,182 |
| 01/08/2010 | 6.00 | 5.32 | 5.40 | 1,900,852 | 1,055 | 343,652 |
| 01/07/2010 | 6.18 | 5.76 | 5.84 | 1,169,372 | 979 | 197,252 |
| 01/06/2010 | 6.45 | 6.01 | 6.17 | 1,408,579 | 996 | 225,862 |
| 02/05/2010 | 7.00 | 6.25 | 6.40 | 4,240,658 | 1,557 | 642,874 |
| 01/04/2010 | 7.30 | 6.75 | 7.00 | 8,026,597 | 2,335 | 1,140,519 |
| 01/03/2010 | 6.84 | 6.39 | 6.84 | 3,736,468 | 1,811 | 565,244 |
| 01/02/2010 | 6.93 | 6.33 | 6.67 | 2,867,971 | 1,506 | 433,632 |
| 03/01/2010 | 7.29 | 6.56 | 6.86 | 12,875,913 | 3,393 | 1,841,405 |
| 01/12/2009 | 7.10 | 6.26 | 6.80 | 9,490,470 | 2,967 | 1,408,067 |
| 01/11/2009 | 7.48 | 7.19 | 7.26 | 3,691,491 | 1,646 | 504,084 |
| 01/10/2009 | 7.72 | 7.20 | 7.40 | 5,512,080 | 2,376 | 740,011 |
| 01/09/2009 | 8.55 | 7.31 | 7.47 | 16,973,323 | 3,853 | 2,115,561 |
| 02/08/2009 | 8.24 | 6.81 | 7.86 | 16,023,613 | 4,668 | 2,065,743 |
| 01/07/2009 | 8.35 | 6.78 | 7.93 | 25,802,017 | 6,732 | 3,324,035 |
| 01/06/2009 | 9.05 | 7.35 | 8.15 | 71,512,379 | 12,723 | 8,528,479 |
| 03/05/2009 | 8.44 | 7.25 | 8.04 | 59,957,270 | 11,349 | 7,504,101 |