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 |
|---|---|---|---|---|---|---|
| 21/04/2022 | 4.15 | 4.03 | 4.11 | 897,758 | 357 | 218,043 |
| 20/04/2022 | 4.08 | 4.00 | 4.03 | 1,206,249 | 401 | 299,304 |
| 19/04/2022 | 4.15 | 4.07 | 4.09 | 926,552 | 426 | 225,669 |
| 18/04/2022 | 4.23 | 4.10 | 4.19 | 1,026,394 | 476 | 246,047 |
| 17/04/2022 | 4.26 | 4.12 | 4.22 | 2,188,638 | 690 | 522,208 |
| 14/04/2022 | 4.09 | 3.92 | 4.08 | 2,608,874 | 837 | 649,823 |
| 13/04/2022 | 3.94 | 3.82 | 3.87 | 1,315,144 | 365 | 337,969 |
| 12/04/2022 | 3.83 | 3.80 | 3.81 | 229,646 | 129 | 60,286 |
| 11/04/2022 | 3.85 | 3.80 | 3.83 | 490,428 | 183 | 128,345 |
| 10/04/2022 | 3.88 | 3.81 | 3.85 | 914,042 | 360 | 237,421 |
| 07/04/2022 | 3.85 | 3.73 | 3.81 | 1,319,329 | 425 | 346,771 |
| 06/04/2022 | 3.77 | 3.72 | 3.75 | 282,689 | 133 | 75,621 |
| 05/04/2022 | 3.75 | 3.73 | 3.75 | 144,665 | 85 | 38,708 |
| 04/04/2022 | 3.78 | 3.71 | 3.76 | 246,457 | 119 | 65,991 |
| 03/04/2022 | 3.73 | 3.71 | 3.72 | 276,931 | 115 | 74,469 |
| 31/03/2022 | 3.77 | 3.71 | 3.72 | 957,199 | 370 | 256,023 |
| 30/03/2022 | 3.84 | 3.73 | 3.83 | 1,466,867 | 445 | 386,073 |
| 29/03/2022 | 3.77 | 3.70 | 3.75 | 563,770 | 270 | 150,987 |
| 28/03/2022 | 3.72 | 3.67 | 3.71 | 408,600 | 175 | 110,372 |
| 27/03/2022 | 3.69 | 3.65 | 3.69 | 371,748 | 171 | 101,420 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2009 | 6.92 | 6.14 | 6.37 | 3,169,757 | 1,135 | 486,256 |
| 25/01/2009 | 7.15 | 6.75 | 6.79 | 3,854,901 | 1,170 | 554,906 |
| 18/01/2009 | 7.12 | 6.60 | 6.93 | 3,704,084 | 994 | 534,425 |
| 11/01/2009 | 7.25 | 6.71 | 7.02 | 6,145,004 | 1,363 | 873,080 |
| 04/01/2009 | 7.36 | 6.77 | 7.02 | 5,162,110 | 1,402 | 725,844 |
| 28/12/2008 | 6.99 | 6.68 | 6.86 | 1,455,449 | 505 | 213,396 |
| 21/12/2008 | 7.40 | 6.65 | 6.96 | 3,763,494 | 1,364 | 542,233 |
| 14/12/2008 | 8.53 | 7.77 | 7.79 | 17,844,341 | 3,290 | 2,185,994 |
| 30/11/2008 | 7.49 | 7.01 | 7.40 | 9,968,289 | 1,773 | 1,374,900 |
| 23/11/2008 | 6.80 | 6.10 | 6.80 | 8,335,901 | 1,792 | 1,288,605 |
| 16/11/2008 | 7.90 | 6.79 | 6.79 | 7,642,704 | 1,571 | 1,042,742 |
| 09/11/2008 | 9.54 | 7.73 | 7.73 | 10,863,590 | 1,606 | 1,187,150 |
| 02/11/2008 | 9.04 | 7.44 | 9.04 | 7,891,730 | 941 | 918,508 |
| 26/10/2008 | 7.09 | 6.32 | 7.09 | 3,796,755 | 813 | 573,613 |
| 19/10/2008 | 9.00 | 7.36 | 7.36 | 9,643,162 | 1,960 | 1,215,954 |
| 12/10/2008 | 9.36 | 8.55 | 8.72 | 9,593,050 | 1,473 | 1,075,175 |
| 05/10/2008 | 11.25 | 8.96 | 9.30 | 5,135,847 | 914 | 549,648 |
| 28/09/2008 | 11.75 | 11.11 | 11.55 | 5,277,457 | 900 | 457,898 |
| 21/09/2008 | 11.96 | 10.24 | 11.25 | 28,815,274 | 3,209 | 2,568,212 |
| 14/09/2008 | 10.70 | 9.45 | 9.86 | 14,333,650 | 2,163 | 1,441,386 |