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 |
|---|---|---|---|---|---|---|
| 22/10/2025 | 5.84 | 5.68 | 5.68 | 1,194,493 | 359 | 207,705 |
| 21/10/2025 | 5.89 | 5.78 | 5.82 | 542,316 | 182 | 93,295 |
| 20/10/2025 | 5.91 | 5.84 | 5.89 | 1,010,889 | 251 | 171,994 |
| 19/10/2025 | 5.87 | 5.80 | 5.86 | 1,932,885 | 333 | 331,351 |
| 16/10/2025 | 5.84 | 5.79 | 5.81 | 501,483 | 137 | 86,300 |
| 15/10/2025 | 5.84 | 5.77 | 5.77 | 684,911 | 156 | 118,093 |
| 14/10/2025 | 5.85 | 5.77 | 5.79 | 730,072 | 213 | 126,064 |
| 13/10/2025 | 5.85 | 5.79 | 5.84 | 954,634 | 191 | 164,035 |
| 12/10/2025 | 5.79 | 5.73 | 5.77 | 214,505 | 90 | 37,320 |
| 09/10/2025 | 5.79 | 5.72 | 5.78 | 550,937 | 163 | 95,611 |
| 08/10/2025 | 5.73 | 5.69 | 5.73 | 265,700 | 107 | 46,521 |
| 07/10/2025 | 5.73 | 5.69 | 5.72 | 342,621 | 104 | 60,018 |
| 06/10/2025 | 5.71 | 5.67 | 5.71 | 306,031 | 97 | 53,703 |
| 05/10/2025 | 5.71 | 5.65 | 5.69 | 181,764 | 89 | 31,924 |
| 02/10/2025 | 5.74 | 5.65 | 5.70 | 815,319 | 229 | 142,790 |
| 01/10/2025 | 5.69 | 5.59 | 5.63 | 213,450 | 144 | 38,021 |
| 30/09/2025 | 5.70 | 5.62 | 5.62 | 329,686 | 96 | 58,345 |
| 29/09/2025 | 5.70 | 5.64 | 5.66 | 248,565 | 123 | 43,832 |
| 28/09/2025 | 5.70 | 5.60 | 5.70 | 159,101 | 97 | 28,213 |
| 25/09/2025 | 5.67 | 5.62 | 5.62 | 276,515 | 97 | 48,972 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 5.85 | 5.73 | 5.81 | 3,085,605 | 787 | 531,812 |
| 05/10/2025 | 5.79 | 5.65 | 5.78 | 1,647,053 | 560 | 287,777 |
| 28/09/2025 | 5.74 | 5.59 | 5.70 | 1,766,122 | 689 | 311,201 |
| 21/09/2025 | 5.86 | 5.46 | 5.62 | 5,398,075 | 1,525 | 955,755 |
| 14/09/2025 | 5.95 | 5.30 | 5.82 | 14,160,881 | 3,225 | 2,484,648 |
| 07/09/2025 | 5.35 | 5.23 | 5.32 | 3,573,934 | 797 | 676,280 |
| 31/08/2025 | 5.30 | 5.19 | 5.28 | 1,062,175 | 405 | 202,707 |
| 24/08/2025 | 5.25 | 5.19 | 5.19 | 863,733 | 388 | 165,457 |
| 17/08/2025 | 5.25 | 5.15 | 5.20 | 3,008,494 | 519 | 581,227 |
| 10/08/2025 | 5.28 | 5.18 | 5.24 | 1,709,824 | 545 | 326,757 |
| 03/08/2025 | 5.35 | 5.15 | 5.27 | 4,702,067 | 1,197 | 893,983 |
| 27/07/2025 | 5.18 | 5.01 | 5.18 | 3,696,177 | 949 | 726,050 |
| 20/07/2025 | 5.12 | 5.00 | 5.09 | 1,984,910 | 607 | 393,320 |
| 13/07/2025 | 5.18 | 4.97 | 5.03 | 2,342,466 | 867 | 463,011 |
| 06/07/2025 | 5.25 | 5.14 | 5.17 | 2,115,378 | 648 | 407,973 |
| 29/06/2025 | 5.19 | 4.99 | 5.17 | 5,443,828 | 1,214 | 1,069,591 |
| 22/06/2025 | 4.99 | 4.82 | 4.99 | 1,665,212 | 492 | 339,078 |
| 15/06/2025 | 4.87 | 4.80 | 4.82 | 1,800,973 | 513 | 372,610 |
| 11/06/2025 | 4.90 | 4.84 | 4.87 | 2,717,495 | 425 | 559,038 |
| 01/06/2025 | 4.87 | 4.79 | 4.84 | 1,666,655 | 519 | 346,012 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2025 | 5.95 | 5.21 | 5.62 | 24,601,583 | 6,166 | 4,386,287 |
| 03/08/2025 | 5.35 | 5.15 | 5.24 | 10,614,953 | 2,751 | 2,030,917 |
| 01/07/2025 | 5.25 | 4.97 | 5.18 | 12,610,302 | 3,687 | 2,473,011 |
| 01/06/2025 | 5.12 | 4.79 | 5.12 | 10,822,792 | 2,547 | 2,203,672 |
| 04/05/2025 | 5.04 | 4.61 | 4.82 | 12,571,328 | 3,318 | 2,580,962 |
| 03/04/2025 | 5.51 | 4.70 | 4.75 | 18,069,788 | 4,202 | 3,413,057 |
| 02/03/2025 | 5.69 | 5.17 | 5.50 | 7,831,524 | 2,542 | 1,433,447 |
| 02/02/2025 | 5.33 | 5.14 | 5.20 | 6,267,232 | 2,051 | 1,197,424 |
| 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 |