مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الأول
أعلى سعر 8.67
سعر الإغلاق السابق 8.58
عدد العقود المنفذة 124
القطاعالطاقة و المنافع
ادنى سعر 8.57
سعر الإفتتاح 8.66
عدد الأسهم 46,171
Div5.81
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 8.60
معدل السعر 8.61
P/E8.23
حجم التداول 397,622
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 8.67 | 8.57 | 8.60 | 397,622 | 124 | 46,171 |
| 21/09/2026 | 8.69 | 8.55 | 8.58 | 1,223,816 | 345 | 142,301 |
| 20/09/2026 | 8.77 | 8.65 | 8.68 | 860,117 | 273 | 98,845 |
| 17/09/2026 | 8.79 | 8.72 | 8.73 | 644,579 | 237 | 73,692 |
| 16/09/2026 | 8.89 | 8.79 | 8.79 | 1,247,710 | 305 | 141,582 |
| 15/09/2026 | 8.93 | 8.84 | 8.85 | 797,777 | 252 | 89,869 |
| 14/09/2026 | 8.92 | 8.83 | 8.92 | 1,626,578 | 465 | 182,994 |
| 13/09/2026 | 8.82 | 8.70 | 8.82 | 804,502 | 289 | 91,758 |
| 10/09/2026 | 8.83 | 8.72 | 8.74 | 1,256,805 | 369 | 143,186 |
| 09/09/2026 | 8.87 | 8.73 | 8.77 | 2,153,363 | 612 | 244,007 |
| 08/09/2026 | 8.83 | 8.71 | 8.83 | 3,424,723 | 827 | 390,668 |
| 07/09/2026 | 8.65 | 8.55 | 8.65 | 2,520,820 | 627 | 293,166 |
| 06/09/2026 | 8.57 | 8.48 | 8.50 | 1,360,062 | 422 | 159,957 |
| 03/09/2026 | 8.59 | 8.40 | 8.49 | 1,480,653 | 309 | 174,432 |
| 02/09/2026 | 8.47 | 8.40 | 8.44 | 388,886 | 206 | 46,120 |
| 01/09/2026 | 8.47 | 8.40 | 8.44 | 428,334 | 150 | 50,777 |
| 31/08/2026 | 8.49 | 8.37 | 8.39 | 1,706,539 | 370 | 202,117 |
| 30/08/2026 | 8.50 | 8.36 | 8.38 | 1,599,937 | 499 | 189,900 |
| 27/08/2026 | 8.42 | 8.37 | 8.42 | 346,968 | 188 | 41,323 |
| 26/08/2026 | 8.44 | 8.35 | 8.40 | 663,533 | 257 | 78,937 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 8.93 | 8.70 | 8.73 | 5,121,147 | 1,548 | 579,895 |
| 06/09/2026 | 8.87 | 8.48 | 8.74 | 10,715,773 | 2,857 | 1,230,984 |
| 30/08/2026 | 8.59 | 8.36 | 8.49 | 5,604,348 | 1,534 | 663,346 |
| 23/08/2026 | 8.44 | 8.30 | 8.42 | 2,095,995 | 843 | 250,316 |
| 16/08/2026 | 8.48 | 8.25 | 8.36 | 3,989,534 | 1,185 | 477,318 |
| 09/08/2026 | 8.61 | 8.40 | 8.48 | 2,226,899 | 931 | 262,456 |
| 02/08/2026 | 8.80 | 8.38 | 8.55 | 6,261,857 | 2,067 | 726,018 |
| 26/07/2026 | 8.67 | 8.23 | 8.45 | 6,285,829 | 2,140 | 750,370 |
| 19/07/2026 | 9.00 | 8.30 | 8.59 | 10,855,269 | 3,050 | 1,258,542 |
| 12/07/2026 | 9.25 | 8.69 | 9.08 | 11,614,132 | 3,153 | 1,290,543 |
| 05/07/2026 | 8.80 | 8.43 | 8.70 | 3,617,979 | 1,492 | 421,407 |
| 28/06/2026 | 8.77 | 8.05 | 8.29 | 8,161,332 | 2,245 | 959,133 |
| 21/06/2026 | 8.93 | 8.01 | 8.23 | 9,749,692 | 2,754 | 1,152,838 |
| 14/06/2026 | 9.24 | 8.30 | 8.70 | 10,838,276 | 2,435 | 1,216,823 |
| 07/06/2026 | 9.26 | 8.83 | 9.10 | 12,046,166 | 2,638 | 1,328,180 |
| 31/05/2026 | 9.33 | 8.97 | 9.12 | 11,178,799 | 2,639 | 1,220,880 |
| 24/05/2026 | 9.40 | 9.21 | 9.35 | 3,242,235 | 536 | 349,086 |
| 17/05/2026 | 9.77 | 9.06 | 9.34 | 20,627,494 | 3,859 | 2,190,526 |
| 10/05/2026 | 9.10 | 8.24 | 8.97 | 12,580,328 | 2,884 | 1,439,597 |
| 03/05/2026 | 8.57 | 8.21 | 8.28 | 8,577,717 | 2,229 | 1,025,799 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 8.80 | 8.25 | 8.39 | 17,880,761 | 5,895 | 2,108,125 |
| 01/07/2026 | 9.25 | 8.23 | 8.45 | 35,300,667 | 10,658 | 4,061,326 |
| 01/06/2026 | 9.30 | 8.01 | 8.50 | 45,675,198 | 11,155 | 5,170,363 |
| 03/05/2026 | 9.77 | 8.21 | 9.15 | 48,399,383 | 10,241 | 5,372,035 |
| 01/04/2026 | 8.89 | 6.78 | 8.53 | 68,835,680 | 11,975 | 8,687,679 |
| 01/03/2026 | 6.89 | 6.06 | 6.81 | 29,281,501 | 5,591 | 4,393,144 |
| 01/02/2026 | 6.72 | 5.70 | 6.39 | 32,930,534 | 7,134 | 5,210,102 |
| 04/01/2026 | 5.90 | 5.67 | 5.71 | 6,177,518 | 2,092 | 1,066,110 |
| 01/12/2025 | 5.95 | 5.66 | 5.88 | 7,806,160 | 2,348 | 1,349,900 |
| 02/11/2025 | 5.81 | 5.44 | 5.69 | 10,833,418 | 3,040 | 1,932,647 |
| 01/10/2025 | 5.91 | 5.38 | 5.47 | 16,371,168 | 4,789 | 2,880,970 |
| 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 |