مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 9.35
سعر الإغلاق السابق 8.97
عدد العقود المنفذة 862
القطاعالطاقة و المنافع
ادنى سعر 8.94
سعر الإفتتاح 8.98
عدد الأسهم 440,392
Div5.35
التغير عن سعر الإغلاق السابق 0.37
سعر الإغلاق 9.34
معدل السعر 9.17
P/E8.93
حجم التداول 4,037,508
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/09/2026 | 8.89 | 8.79 | 8.79 | 1,247,710 | 305 | 141,582 |
| 15/09/2026 | 8.93 | 8.84 | 8.85 | 797,777 | 252 | 89,869 |
| 14/09/2026 | 8.92 | 8.83 | 8.92 | 1,626,578 | 465 | 182,994 |
| 13/09/2026 | 8.82 | 8.70 | 8.82 | 804,502 | 289 | 91,758 |
| 10/09/2026 | 8.83 | 8.72 | 8.74 | 1,256,805 | 369 | 143,186 |
| 09/09/2026 | 8.87 | 8.73 | 8.77 | 2,153,363 | 612 | 244,007 |
| 08/09/2026 | 8.83 | 8.71 | 8.83 | 3,424,723 | 827 | 390,668 |
| 07/09/2026 | 8.65 | 8.55 | 8.65 | 2,520,820 | 627 | 293,166 |
| 06/09/2026 | 8.57 | 8.48 | 8.50 | 1,360,062 | 422 | 159,957 |
| 03/09/2026 | 8.59 | 8.40 | 8.49 | 1,480,653 | 309 | 174,432 |
| 02/09/2026 | 8.47 | 8.40 | 8.44 | 388,886 | 206 | 46,120 |
| 01/09/2026 | 8.47 | 8.40 | 8.44 | 428,334 | 150 | 50,777 |
| 31/08/2026 | 8.49 | 8.37 | 8.39 | 1,706,539 | 370 | 202,117 |
| 30/08/2026 | 8.50 | 8.36 | 8.38 | 1,599,937 | 499 | 189,900 |
| 27/08/2026 | 8.42 | 8.37 | 8.42 | 346,968 | 188 | 41,323 |
| 26/08/2026 | 8.44 | 8.35 | 8.40 | 663,533 | 257 | 78,937 |
| 24/08/2026 | 8.40 | 8.30 | 8.38 | 529,982 | 225 | 63,449 |
| 23/08/2026 | 8.43 | 8.30 | 8.36 | 555,513 | 173 | 66,607 |
| 20/08/2026 | 8.44 | 8.34 | 8.36 | 695,143 | 185 | 83,041 |
| 19/08/2026 | 8.46 | 8.36 | 8.37 | 587,533 | 239 | 69,819 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/05/2026 | 9.77 | 9.06 | 9.34 | 20,627,494 | 3,859 | 2,190,526 |
| 10/05/2026 | 9.10 | 8.24 | 8.97 | 12,580,328 | 2,884 | 1,439,597 |
| 03/05/2026 | 8.57 | 8.21 | 8.28 | 8,577,717 | 2,229 | 1,025,799 |
| 26/04/2026 | 8.89 | 8.05 | 8.53 | 15,671,502 | 2,788 | 1,844,433 |
| 19/04/2026 | 8.61 | 7.85 | 8.46 | 20,989,219 | 3,607 | 2,497,540 |
| 12/04/2026 | 8.44 | 7.09 | 8.18 | 18,620,492 | 3,182 | 2,396,339 |
| 05/04/2026 | 7.18 | 6.78 | 7.14 | 12,207,714 | 1,985 | 1,752,139 |
| 29/03/2026 | 6.89 | 6.67 | 6.80 | 9,320,765 | 1,535 | 1,370,995 |
| 24/03/2026 | 6.80 | 6.61 | 6.69 | 8,032,634 | 1,187 | 1,199,484 |
| 15/03/2026 | 6.85 | 6.50 | 6.81 | 7,420,152 | 1,551 | 1,104,214 |
| 08/03/2026 | 6.56 | 6.47 | 6.53 | 1,864,642 | 621 | 286,091 |
| 01/03/2026 | 6.60 | 6.06 | 6.51 | 3,990,062 | 1,110 | 629,588 |
| 22/02/2026 | 6.61 | 6.24 | 6.39 | 4,234,735 | 1,392 | 661,740 |
| 15/02/2026 | 6.72 | 6.26 | 6.59 | 11,229,384 | 1,929 | 1,721,016 |
| 08/02/2026 | 6.42 | 6.20 | 6.28 | 5,134,955 | 1,355 | 811,395 |
| 01/02/2026 | 6.38 | 5.70 | 6.32 | 12,331,461 | 2,458 | 2,015,951 |
| 25/01/2026 | 5.79 | 5.67 | 5.71 | 1,700,153 | 602 | 297,436 |
| 18/01/2026 | 5.84 | 5.77 | 5.80 | 2,001,850 | 596 | 344,812 |
| 11/01/2026 | 5.86 | 5.78 | 5.80 | 1,146,891 | 417 | 196,641 |
| 04/01/2026 | 5.90 | 5.80 | 5.83 | 1,328,624 | 477 | 227,221 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 5.29 | 5.00 | 5.23 | 7,750,462 | 2,874 | 1,497,179 |
| 01/12/2024 | 5.03 | 4.80 | 5.00 | 4,198,596 | 1,833 | 858,990 |
| 03/11/2024 | 4.91 | 4.79 | 4.85 | 3,604,867 | 1,737 | 744,822 |
| 01/10/2024 | 5.05 | 4.75 | 4.91 | 6,967,273 | 2,387 | 1,424,771 |
| 01/09/2024 | 4.93 | 4.74 | 4.79 | 5,615,768 | 1,670 | 1,163,381 |
| 01/08/2024 | 4.97 | 4.70 | 4.90 | 3,726,894 | 2,147 | 770,414 |
| 01/07/2024 | 5.17 | 4.75 | 4.82 | 9,462,658 | 3,351 | 1,901,924 |
| 02/06/2024 | 5.02 | 4.80 | 4.85 | 5,447,000 | 2,137 | 1,117,778 |
| 01/05/2024 | 4.87 | 4.60 | 4.83 | 5,186,172 | 2,097 | 1,083,763 |
| 01/04/2024 | 5.30 | 4.62 | 4.69 | 13,068,043 | 3,914 | 2,694,702 |
| 03/03/2024 | 5.42 | 5.01 | 5.29 | 9,081,908 | 3,432 | 1,724,328 |
| 01/02/2024 | 5.14 | 4.95 | 5.03 | 2,826,499 | 1,454 | 559,407 |
| 02/01/2024 | 5.19 | 4.68 | 5.09 | 6,827,298 | 2,557 | 1,386,397 |
| 03/12/2023 | 4.73 | 4.41 | 4.70 | 3,409,417 | 2,123 | 744,058 |
| 01/11/2023 | 4.86 | 4.68 | 4.70 | 2,466,323 | 1,498 | 519,621 |
| 01/10/2023 | 5.07 | 4.76 | 4.82 | 4,479,755 | 2,663 | 919,270 |
| 03/09/2023 | 5.18 | 4.90 | 4.91 | 4,108,199 | 2,235 | 817,637 |
| 01/08/2023 | 5.22 | 4.75 | 5.07 | 10,951,806 | 4,454 | 2,199,107 |
| 02/07/2023 | 5.76 | 5.00 | 5.18 | 18,203,013 | 6,061 | 3,336,212 |
| 04/06/2023 | 5.63 | 5.40 | 5.45 | 4,703,640 | 2,163 | 857,621 |