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 |
|---|---|---|---|---|---|---|
| 24/03/2022 | 3.65 | 3.62 | 3.65 | 388,443 | 212 | 106,833 |
| 23/03/2022 | 3.68 | 3.65 | 3.66 | 265,982 | 129 | 72,640 |
| 21/03/2022 | 3.71 | 3.68 | 3.68 | 285,227 | 129 | 77,321 |
| 20/03/2022 | 3.75 | 3.70 | 3.70 | 352,213 | 154 | 94,691 |
| 17/03/2022 | 3.75 | 3.70 | 3.74 | 561,873 | 217 | 150,763 |
| 16/03/2022 | 3.72 | 3.66 | 3.70 | 727,494 | 211 | 197,577 |
| 15/03/2022 | 3.75 | 3.70 | 3.71 | 1,060,485 | 458 | 284,808 |
| 14/03/2022 | 3.75 | 3.58 | 3.70 | 1,544,537 | 407 | 421,948 |
| 13/03/2022 | 3.60 | 3.56 | 3.59 | 294,126 | 124 | 82,340 |
| 10/03/2022 | 3.58 | 3.55 | 3.57 | 216,010 | 101 | 60,584 |
| 09/03/2022 | 3.60 | 3.57 | 3.57 | 156,012 | 102 | 43,556 |
| 08/03/2022 | 3.62 | 3.60 | 3.62 | 366,406 | 157 | 101,553 |
| 07/03/2022 | 3.60 | 3.52 | 3.60 | 396,396 | 134 | 110,790 |
| 06/03/2022 | 3.59 | 3.56 | 3.56 | 165,500 | 73 | 46,284 |
| 03/03/2022 | 3.59 | 3.57 | 3.59 | 98,283 | 36 | 27,407 |
| 02/03/2022 | 3.60 | 3.57 | 3.59 | 113,536 | 62 | 31,654 |
| 01/03/2022 | 3.62 | 3.53 | 3.59 | 267,077 | 144 | 74,483 |
| 28/02/2022 | 3.55 | 3.52 | 3.54 | 380,672 | 98 | 107,853 |
| 27/02/2022 | 3.54 | 3.53 | 3.53 | 318,242 | 121 | 90,001 |
| 24/02/2022 | 3.55 | 3.47 | 3.54 | 373,520 | 197 | 106,679 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/09/2008 | 12.41 | 10.92 | 11.01 | 11,519,226 | 1,990 | 983,579 |
| 31/08/2008 | 13.55 | 12.32 | 12.60 | 23,618,927 | 2,800 | 1,817,258 |
| 24/08/2008 | 13.29 | 11.91 | 12.80 | 25,149,665 | 2,720 | 1,970,056 |
| 17/08/2008 | 14.09 | 11.60 | 11.60 | 16,329,314 | 2,284 | 1,279,942 |
| 10/08/2008 | 14.59 | 13.10 | 14.08 | 23,575,699 | 2,857 | 1,678,469 |
| 03/08/2008 | 13.95 | 12.15 | 13.65 | 19,021,680 | 2,514 | 1,445,470 |
| 27/07/2008 | 15.09 | 13.40 | 13.55 | 33,392,963 | 3,406 | 2,323,515 |
| 20/07/2008 | 15.48 | 13.03 | 15.00 | 37,738,586 | 4,547 | 2,626,713 |
| 13/07/2008 | 15.68 | 13.71 | 13.71 | 42,208,902 | 4,264 | 2,865,843 |
| 06/07/2008 | 17.14 | 13.13 | 13.69 | 40,930,622 | 4,725 | 2,770,798 |
| 29/06/2008 | 18.99 | 16.94 | 16.94 | 74,125,471 | 5,574 | 4,174,336 |
| 22/06/2008 | 23.60 | 17.91 | 17.91 | 110,504,796 | 6,385 | 5,367,069 |
| 15/06/2008 | 22.96 | 18.60 | 22.96 | 158,101,600 | 8,129 | 7,510,997 |
| 08/06/2008 | 18.62 | 16.00 | 18.62 | 84,961,094 | 5,233 | 4,875,194 |
| 01/06/2008 | 17.25 | 15.67 | 16.14 | 49,776,776 | 4,026 | 3,014,496 |
| 26/05/2008 | 17.09 | 15.85 | 16.70 | 30,548,407 | 3,188 | 1,847,596 |
| 18/05/2008 | 17.24 | 15.46 | 16.80 | 60,311,602 | 5,274 | 3,663,069 |
| 11/05/2008 | 17.94 | 16.31 | 16.58 | 147,610,766 | 9,600 | 8,573,906 |
| 04/05/2008 | 17.39 | 14.12 | 17.38 | 130,564,063 | 8,758 | 8,181,638 |
| 27/04/2008 | 14.54 | 13.70 | 14.08 | 17,533,103 | 2,274 | 1,238,882 |