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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 5.24 | 5.21 | 5.22 | 118,395 | 60 | 22,637 |
| 25/08/2025 | 5.25 | 5.21 | 5.25 | 137,094 | 51 | 26,238 |
| 24/08/2025 | 5.25 | 5.22 | 5.24 | 265,737 | 78 | 50,787 |
| 21/08/2025 | 5.23 | 5.19 | 5.20 | 201,935 | 72 | 38,800 |
| 20/08/2025 | 5.25 | 5.19 | 5.23 | 508,097 | 110 | 97,313 |
| 19/08/2025 | 5.23 | 5.19 | 5.21 | 246,399 | 88 | 47,298 |
| 18/08/2025 | 5.20 | 5.15 | 5.19 | 1,851,201 | 151 | 359,010 |
| 17/08/2025 | 5.22 | 5.15 | 5.20 | 200,861 | 98 | 38,806 |
| 14/08/2025 | 5.24 | 5.18 | 5.24 | 655,134 | 156 | 125,716 |
| 13/08/2025 | 5.24 | 5.21 | 5.24 | 287,160 | 108 | 54,944 |
| 12/08/2025 | 5.28 | 5.24 | 5.26 | 384,910 | 108 | 73,207 |
| 11/08/2025 | 5.27 | 5.23 | 5.26 | 234,026 | 101 | 44,624 |
| 10/08/2025 | 5.28 | 5.23 | 5.26 | 148,594 | 72 | 28,266 |
| 07/08/2025 | 5.27 | 5.21 | 5.27 | 541,497 | 181 | 103,421 |
| 06/08/2025 | 5.27 | 5.22 | 5.24 | 293,082 | 109 | 55,962 |
| 05/08/2025 | 5.29 | 5.22 | 5.25 | 341,166 | 92 | 64,897 |
| 04/08/2025 | 5.35 | 5.24 | 5.30 | 1,673,408 | 353 | 315,378 |
| 03/08/2025 | 5.29 | 5.15 | 5.25 | 1,852,915 | 462 | 354,325 |
| 31/07/2025 | 5.18 | 5.12 | 5.18 | 667,433 | 194 | 129,332 |
| 30/07/2025 | 5.14 | 5.01 | 5.14 | 1,766,150 | 374 | 347,863 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 08/09/2024 | 4.92 | 4.89 | 4.91 | 499,828 | 225 | 101,904 |
| 01/09/2024 | 4.93 | 4.88 | 4.91 | 541,186 | 338 | 110,225 |
| 25/08/2024 | 4.91 | 4.84 | 4.90 | 326,727 | 287 | 67,070 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/05/2022 | 5.79 | 4.53 | 5.05 | 50,575,634 | 12,597 | 9,974,003 |
| 03/04/2022 | 4.39 | 3.71 | 4.39 | 21,871,928 | 6,841 | 5,363,950 |
| 01/03/2022 | 3.84 | 3.52 | 3.72 | 11,027,788 | 4,281 | 2,990,107 |
| 01/02/2022 | 3.66 | 3.47 | 3.54 | 5,492,862 | 2,130 | 1,532,456 |
| 02/01/2022 | 3.65 | 3.41 | 3.58 | 9,903,526 | 3,442 | 2,772,889 |
| 01/12/2021 | 3.47 | 3.30 | 3.43 | 4,686,989 | 1,993 | 1,383,138 |
| 01/11/2021 | 3.58 | 3.29 | 3.36 | 6,275,540 | 2,849 | 1,824,234 |
| 03/10/2021 | 3.62 | 3.33 | 3.54 | 10,254,537 | 4,561 | 2,941,018 |
| 01/09/2021 | 3.42 | 3.29 | 3.34 | 4,924,446 | 2,642 | 1,469,448 |
| 01/08/2021 | 3.50 | 3.15 | 3.41 | 10,792,811 | 5,551 | 3,231,192 |
| 01/07/2021 | 3.82 | 3.43 | 3.45 | 16,211,080 | 7,011 | 4,467,335 |
| 01/06/2021 | 3.94 | 3.36 | 3.48 | 34,005,256 | 12,020 | 9,421,164 |
| 02/05/2021 | 3.65 | 2.95 | 3.47 | 31,576,875 | 10,085 | 9,681,733 |
| 01/04/2021 | 2.96 | 2.67 | 2.90 | 11,250,762 | 5,444 | 3,997,939 |
| 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 |