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 |
|---|---|---|---|---|---|---|
| 23/03/2025 | 5.54 | 5.49 | 5.50 | 198,274 | 90 | 35,985 |
| 20/03/2025 | 5.54 | 5.41 | 5.54 | 483,047 | 193 | 88,273 |
| 19/03/2025 | 5.42 | 5.40 | 5.41 | 102,761 | 34 | 19,014 |
| 18/03/2025 | 5.43 | 5.40 | 5.41 | 61,238 | 42 | 11,311 |
| 17/03/2025 | 5.44 | 5.41 | 5.43 | 59,249 | 36 | 10,926 |
| 16/03/2025 | 5.47 | 5.40 | 5.45 | 91,785 | 40 | 16,894 |
| 13/03/2025 | 5.48 | 5.40 | 5.47 | 248,732 | 86 | 45,539 |
| 12/03/2025 | 5.47 | 5.40 | 5.44 | 428,988 | 91 | 79,115 |
| 11/03/2025 | 5.48 | 5.40 | 5.46 | 263,619 | 104 | 48,446 |
| 10/03/2025 | 5.47 | 5.41 | 5.43 | 112,650 | 68 | 20,702 |
| 09/03/2025 | 5.52 | 5.33 | 5.44 | 1,032,109 | 247 | 189,287 |
| 06/03/2025 | 5.38 | 5.24 | 5.38 | 719,836 | 221 | 135,554 |
| 05/03/2025 | 5.27 | 5.19 | 5.27 | 404,656 | 146 | 77,034 |
| 04/03/2025 | 5.22 | 5.19 | 5.19 | 274,221 | 74 | 52,749 |
| 03/03/2025 | 5.22 | 5.17 | 5.20 | 162,041 | 74 | 31,254 |
| 02/03/2025 | 5.22 | 5.19 | 5.21 | 56,108 | 40 | 10,779 |
| 27/02/2025 | 5.22 | 5.18 | 5.20 | 183,443 | 80 | 35,245 |
| 26/02/2025 | 5.23 | 5.19 | 5.19 | 312,677 | 108 | 60,104 |
| 25/02/2025 | 5.23 | 5.20 | 5.22 | 316,367 | 85 | 60,721 |
| 24/02/2025 | 5.24 | 5.21 | 5.23 | 266,537 | 49 | 50,998 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/01/2023 | 6.46 | 6.26 | 6.44 | 4,733,267 | 1,454 | 744,366 |
| 22/01/2023 | 6.52 | 6.33 | 6.33 | 5,562,388 | 1,727 | 867,552 |
| 15/01/2023 | 6.55 | 5.91 | 6.47 | 12,249,744 | 3,285 | 1,947,232 |
| 08/01/2023 | 6.26 | 5.75 | 5.96 | 6,585,850 | 2,531 | 1,088,988 |
| 02/01/2023 | 5.89 | 5.39 | 5.77 | 3,173,849 | 1,425 | 557,175 |
| 26/12/2022 | 5.41 | 5.30 | 5.35 | 1,495,578 | 797 | 280,235 |
| 18/12/2022 | 5.47 | 5.30 | 5.35 | 1,566,900 | 842 | 292,027 |
| 11/12/2022 | 5.65 | 5.47 | 5.48 | 1,381,714 | 904 | 248,867 |
| 04/12/2022 | 5.72 | 5.60 | 5.64 | 1,406,269 | 764 | 248,630 |
| 27/11/2022 | 5.72 | 5.37 | 5.65 | 4,236,578 | 1,595 | 758,213 |
| 20/11/2022 | 5.46 | 5.29 | 5.35 | 1,406,345 | 929 | 261,490 |
| 13/11/2022 | 5.61 | 5.28 | 5.49 | 1,531,669 | 973 | 281,843 |
| 06/11/2022 | 5.67 | 4.99 | 5.46 | 3,628,355 | 1,720 | 673,787 |
| 30/10/2022 | 5.81 | 5.21 | 5.25 | 3,376,557 | 1,667 | 623,584 |
| 23/10/2022 | 5.86 | 5.46 | 5.66 | 2,699,793 | 1,295 | 474,552 |
| 16/10/2022 | 6.05 | 5.75 | 5.77 | 3,291,880 | 1,389 | 562,736 |
| 09/10/2022 | 6.13 | 5.85 | 5.93 | 4,483,145 | 1,681 | 745,293 |
| 02/10/2022 | 5.90 | 5.56 | 5.83 | 5,687,316 | 1,919 | 989,485 |
| 25/09/2022 | 5.97 | 5.80 | 5.88 | 4,618,461 | 1,336 | 784,126 |
| 18/09/2022 | 6.15 | 5.89 | 6.07 | 5,754,001 | 1,740 | 958,125 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2013 | 5.05 | 4.85 | 4.85 | 1,193,676 | 612 | 241,519 |
| 03/11/2013 | 5.09 | 4.93 | 4.96 | 1,140,098 | 579 | 228,047 |
| 01/10/2013 | 5.15 | 4.94 | 5.00 | 1,630,718 | 815 | 323,160 |
| 01/09/2013 | 5.07 | 4.61 | 4.94 | 1,977,143 | 930 | 403,878 |
| 01/08/2013 | 5.20 | 4.65 | 4.83 | 1,594,164 | 717 | 316,677 |
| 01/07/2013 | 5.40 | 4.83 | 5.08 | 5,571,251 | 1,839 | 1,106,899 |
| 02/06/2013 | 6.10 | 4.77 | 4.93 | 5,965,663 | 2,030 | 1,119,780 |
| 01/05/2013 | 6.12 | 5.75 | 5.96 | 2,834,297 | 910 | 474,281 |
| 01/04/2013 | 6.23 | 5.69 | 5.75 | 3,065,916 | 835 | 511,968 |
| 03/03/2013 | 6.23 | 5.85 | 6.00 | 2,218,277 | 905 | 370,002 |
| 03/02/2013 | 5.97 | 5.73 | 5.93 | 1,784,454 | 701 | 302,623 |
| 02/01/2013 | 6.05 | 5.68 | 5.83 | 2,410,615 | 758 | 409,296 |
| 02/12/2012 | 5.78 | 5.40 | 5.78 | 2,810,582 | 956 | 502,998 |
| 01/11/2012 | 5.95 | 5.33 | 5.50 | 2,326,935 | 1,144 | 411,967 |
| 01/10/2012 | 5.98 | 5.73 | 5.89 | 3,849,055 | 1,858 | 655,660 |
| 02/09/2012 | 5.97 | 5.52 | 5.78 | 7,238,614 | 2,967 | 1,254,074 |
| 01/08/2012 | 5.64 | 5.16 | 5.64 | 3,473,717 | 1,794 | 647,721 |
| 01/07/2012 | 5.70 | 5.17 | 5.24 | 2,559,263 | 1,604 | 470,563 |
| 03/06/2012 | 5.76 | 5.20 | 5.33 | 4,022,892 | 2,266 | 729,954 |
| 01/05/2012 | 5.86 | 5.09 | 5.44 | 5,067,161 | 2,195 | 920,212 |