مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 31/03/2026
السوق الأول
أعلى سعر 6.89
سعر الإغلاق السابق 6.73
عدد العقود المنفذة 682
القطاعالطاقة و المنافع
ادنى سعر 6.73
سعر الإفتتاح 6.73
عدد الأسهم 879,697
Div7.34
التغير عن سعر الإغلاق السابق 0.08
سعر الإغلاق 6.81
معدل السعر 6.82
P/E9.11
حجم التداول 5,995,339
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 5.90 | 5.83 | 5.88 | 237,538 | 97 | 40,392 |
| 31/12/2025 | 5.88 | 5.85 | 5.88 | 276,755 | 82 | 47,172 |
| 30/12/2025 | 5.91 | 5.86 | 5.86 | 237,297 | 92 | 40,280 |
| 29/12/2025 | 5.95 | 5.89 | 5.91 | 478,634 | 152 | 80,977 |
| 28/12/2025 | 5.94 | 5.88 | 5.90 | 939,267 | 222 | 159,152 |
| 24/12/2025 | 5.88 | 5.78 | 5.88 | 821,531 | 242 | 140,862 |
| 23/12/2025 | 5.80 | 5.77 | 5.78 | 308,507 | 94 | 53,333 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/01/2025 | 5.29 | 5.14 | 5.23 | 1,525,375 | 589 | 291,869 |
| 19/01/2025 | 5.26 | 5.18 | 5.26 | 1,666,493 | 621 | 320,159 |
| 12/01/2025 | 5.27 | 5.11 | 5.21 | 2,499,951 | 835 | 481,568 |
| 05/01/2025 | 5.15 | 5.00 | 5.11 | 1,883,290 | 732 | 368,931 |
| 29/12/2024 | 5.08 | 4.95 | 5.08 | 1,395,661 | 490 | 279,295 |
| 22/12/2024 | 4.98 | 4.84 | 4.97 | 776,633 | 397 | 158,266 |
| 15/12/2024 | 4.86 | 4.82 | 4.84 | 774,421 | 314 | 160,176 |
| 08/12/2024 | 4.86 | 4.80 | 4.86 | 810,546 | 354 | 168,293 |
| 01/12/2024 | 4.86 | 4.81 | 4.82 | 616,689 | 375 | 127,612 |
| 24/11/2024 | 4.89 | 4.80 | 4.85 | 554,148 | 312 | 114,811 |
| 17/11/2024 | 4.90 | 4.79 | 4.80 | 981,435 | 566 | 203,410 |
| 10/11/2024 | 4.91 | 4.81 | 4.90 | 1,227,217 | 411 | 253,202 |
| 03/11/2024 | 4.90 | 4.81 | 4.83 | 842,067 | 448 | 173,399 |
| 27/10/2024 | 4.93 | 4.85 | 4.91 | 1,462,795 | 433 | 300,264 |
| 20/10/2024 | 4.97 | 4.89 | 4.90 | 850,833 | 391 | 172,709 |
| 13/10/2024 | 5.05 | 4.93 | 4.94 | 1,894,795 | 655 | 379,223 |
| 06/10/2024 | 5.00 | 4.77 | 4.98 | 1,797,805 | 586 | 371,388 |
| 29/09/2024 | 4.83 | 4.75 | 4.82 | 1,313,905 | 487 | 275,167 |
| 22/09/2024 | 4.84 | 4.74 | 4.78 | 3,058,165 | 503 | 638,052 |
| 15/09/2024 | 4.91 | 4.79 | 4.81 | 1,163,729 | 439 | 239,220 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2021 | 2.98 | 2.61 | 2.69 | 11,837,751 | 5,719 | 4,228,139 |
| 01/02/2021 | 2.83 | 2.30 | 2.74 | 11,316,111 | 5,400 | 4,361,662 |
| 03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
| 01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |
| 01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
| 01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
| 01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |
| 04/08/2020 | 2.66 | 2.27 | 2.60 | 4,780,558 | 2,781 | 1,934,267 |
| 01/07/2020 | 2.84 | 2.58 | 2.59 | 5,458,005 | 1,798 | 2,009,274 |
| 01/06/2020 | 3.17 | 2.65 | 2.81 | 6,476,425 | 2,426 | 2,179,220 |
| 10/05/2020 | 2.94 | 2.60 | 2.94 | 3,807,426 | 1,112 | 1,375,538 |
| 01/03/2020 | 3.39 | 2.81 | 2.88 | 5,609,510 | 1,694 | 1,757,491 |
| 02/02/2020 | 3.58 | 3.38 | 3.40 | 6,181,124 | 1,888 | 1,792,450 |
| 02/01/2020 | 3.54 | 3.25 | 3.37 | 9,545,283 | 3,213 | 2,797,523 |
| 01/12/2019 | 3.32 | 3.20 | 3.23 | 3,433,069 | 1,350 | 1,052,909 |
| 03/11/2019 | 3.29 | 3.19 | 3.22 | 2,458,729 | 1,193 | 758,030 |
| 01/10/2019 | 3.30 | 3.18 | 3.27 | 4,831,903 | 1,763 | 1,487,647 |
| 01/09/2019 | 3.28 | 3.03 | 3.21 | 6,485,639 | 2,094 | 2,050,673 |
| 01/08/2019 | 3.30 | 3.13 | 3.20 | 5,324,963 | 2,248 | 1,651,629 |
| 01/07/2019 | 3.38 | 2.97 | 3.28 | 14,669,834 | 5,469 | 4,598,047 |