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 |
|---|---|---|---|---|---|---|
| 22/12/2025 | 5.81 | 5.77 | 5.79 | 310,513 | 97 | 53,588 |
| 21/12/2025 | 5.79 | 5.66 | 5.78 | 813,746 | 115 | 143,191 |
| 18/12/2025 | 5.79 | 5.75 | 5.78 | 230,348 | 67 | 39,853 |
| 17/12/2025 | 5.79 | 5.73 | 5.76 | 478,006 | 158 | 83,174 |
| 16/12/2025 | 5.80 | 5.75 | 5.80 | 458,088 | 167 | 79,096 |
| 15/12/2025 | 5.77 | 5.70 | 5.75 | 400,323 | 118 | 69,722 |
| 14/12/2025 | 5.72 | 5.69 | 5.71 | 147,804 | 72 | 25,899 |
| 11/12/2025 | 5.72 | 5.68 | 5.68 | 145,987 | 75 | 25,633 |
| 10/12/2025 | 5.73 | 5.70 | 5.71 | 169,141 | 84 | 29,614 |
| 09/12/2025 | 5.73 | 5.67 | 5.73 | 260,502 | 85 | 45,708 |
| 08/12/2025 | 5.73 | 5.69 | 5.70 | 89,981 | 92 | 15,776 |
| 07/12/2025 | 5.75 | 5.71 | 5.72 | 505,403 | 89 | 88,356 |
| 04/12/2025 | 5.74 | 5.71 | 5.72 | 52,101 | 39 | 9,102 |
| 03/12/2025 | 5.73 | 5.70 | 5.71 | 104,353 | 60 | 18,250 |
| 02/12/2025 | 5.74 | 5.69 | 5.73 | 424,940 | 79 | 74,285 |
| 01/12/2025 | 5.70 | 5.66 | 5.70 | 152,932 | 67 | 26,877 |
| 30/11/2025 | 5.70 | 5.64 | 5.69 | 782,846 | 152 | 138,215 |
| 27/11/2025 | 5.69 | 5.64 | 5.64 | 499,702 | 129 | 88,335 |
| 26/11/2025 | 5.73 | 5.66 | 5.69 | 201,185 | 96 | 35,392 |
| 25/11/2025 | 5.79 | 5.71 | 5.73 | 359,907 | 137 | 62,491 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/07/2022 | 6.53 | 6.09 | 6.41 | 10,063,414 | 2,896 | 1,590,021 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2009 | 8.85 | 6.55 | 7.38 | 58,795,433 | 12,114 | 7,558,169 |
| 01/03/2009 | 7.38 | 4.80 | 7.29 | 44,549,178 | 11,921 | 7,362,256 |
| 01/02/2009 | 6.92 | 5.17 | 5.35 | 13,771,584 | 4,807 | 2,325,381 |
| 04/01/2009 | 7.36 | 6.60 | 6.79 | 18,866,100 | 4,929 | 2,688,255 |
| 01/12/2008 | 8.53 | 6.65 | 6.86 | 32,861,136 | 6,900 | 4,292,652 |
| 02/11/2008 | 9.54 | 6.10 | 7.14 | 34,904,363 | 5,942 | 4,460,876 |
| 05/10/2008 | 11.25 | 6.32 | 7.09 | 28,168,814 | 5,160 | 3,414,390 |
| 01/09/2008 | 13.55 | 9.45 | 11.55 | 74,590,666 | 10,209 | 6,588,773 |
| 03/08/2008 | 14.59 | 11.60 | 13.28 | 93,050,226 | 11,228 | 7,053,497 |
| 01/07/2008 | 18.99 | 13.03 | 13.55 | 200,756,069 | 20,322 | 13,173,798 |
| 01/06/2008 | 23.60 | 15.67 | 17.87 | 430,984,741 | 25,967 | 22,355,163 |
| 04/05/2008 | 17.94 | 14.12 | 16.70 | 369,034,838 | 26,820 | 22,266,209 |