مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 8.52
سعر الإغلاق السابق 8.45
عدد العقود المنفذة 180
القطاعالطاقة و المنافع
ادنى سعر 8.46
سعر الإفتتاح 8.50
عدد الأسهم 41,328
Div5.91
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 8.46
معدل السعر 8.49
P/E8.09
حجم التداول 350,912
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/04/2026 | 7.19 | 7.09 | 7.19 | 1,135,145 | 324 | 159,119 |
| 12/04/2026 | 7.22 | 7.11 | 7.12 | 1,037,248 | 250 | 145,045 |
| 09/04/2026 | 7.18 | 7.00 | 7.14 | 3,488,484 | 482 | 492,378 |
| 08/04/2026 | 7.11 | 6.87 | 7.09 | 4,130,056 | 701 | 588,815 |
| 07/04/2026 | 6.86 | 6.83 | 6.84 | 711,764 | 178 | 103,950 |
| 06/04/2026 | 6.87 | 6.83 | 6.86 | 2,075,561 | 343 | 303,006 |
| 05/04/2026 | 6.88 | 6.78 | 6.84 | 1,801,850 | 281 | 263,990 |
| 02/04/2026 | 6.84 | 6.80 | 6.80 | 268,734 | 128 | 39,444 |
| 01/04/2026 | 6.86 | 6.79 | 6.85 | 1,078,020 | 285 | 157,784 |
| 31/03/2026 | 6.89 | 6.73 | 6.81 | 5,995,339 | 682 | 879,697 |
| 30/03/2026 | 6.75 | 6.72 | 6.73 | 1,446,973 | 267 | 214,760 |
| 29/03/2026 | 6.73 | 6.67 | 6.70 | 531,700 | 173 | 79,310 |
| 26/03/2026 | 6.69 | 6.61 | 6.69 | 868,853 | 273 | 130,803 |
| 25/03/2026 | 6.73 | 6.62 | 6.62 | 3,608,232 | 380 | 542,065 |
| 24/03/2026 | 6.80 | 6.70 | 6.73 | 3,555,548 | 534 | 526,616 |
| 19/03/2026 | 6.85 | 6.75 | 6.81 | 1,795,813 | 422 | 263,722 |
| 18/03/2026 | 6.81 | 6.71 | 6.79 | 2,102,207 | 407 | 310,143 |
| 17/03/2026 | 6.74 | 6.54 | 6.74 | 2,878,971 | 515 | 431,829 |
| 16/03/2026 | 6.56 | 6.50 | 6.55 | 244,094 | 108 | 37,331 |
| 15/03/2026 | 6.55 | 6.50 | 6.54 | 399,067 | 99 | 61,189 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2025 | 5.26 | 5.18 | 5.26 | 1,666,493 | 621 | 320,159 |
| 12/01/2025 | 5.27 | 5.11 | 5.21 | 2,499,951 | 835 | 481,568 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 3.30 | 3.18 | 3.27 | 4,831,903 | 1,763 | 1,487,647 |
| 01/09/2019 | 3.28 | 3.03 | 3.21 | 6,485,639 | 2,094 | 2,050,673 |
| 01/08/2019 | 3.30 | 3.13 | 3.20 | 5,324,963 | 2,248 | 1,651,629 |
| 01/07/2019 | 3.38 | 2.97 | 3.28 | 14,669,834 | 5,469 | 4,598,047 |
| 02/06/2019 | 3.30 | 2.55 | 3.12 | 9,700,393 | 3,724 | 3,467,944 |
| 01/05/2019 | 2.68 | 2.36 | 2.60 | 6,299,490 | 2,842 | 2,476,681 |
| 01/04/2019 | 2.67 | 2.31 | 2.36 | 7,448,449 | 2,616 | 2,883,358 |
| 03/03/2019 | 2.66 | 2.53 | 2.57 | 4,034,774 | 2,033 | 1,550,926 |
| 03/02/2019 | 2.69 | 2.46 | 2.61 | 4,449,675 | 2,381 | 1,728,263 |
| 02/01/2019 | 2.56 | 2.26 | 2.46 | 4,564,135 | 2,468 | 1,907,373 |
| 02/12/2018 | 2.39 | 2.03 | 2.27 | 6,178,809 | 2,956 | 2,753,175 |
| 01/11/2018 | 2.54 | 2.29 | 2.34 | 3,708,989 | 1,786 | 1,544,284 |
| 01/10/2018 | 2.48 | 2.39 | 2.41 | 2,964,246 | 1,538 | 1,220,673 |
| 02/09/2018 | 2.53 | 2.43 | 2.45 | 2,994,362 | 1,385 | 1,208,269 |
| 01/08/2018 | 2.55 | 2.40 | 2.44 | 1,694,741 | 1,182 | 689,301 |
| 01/07/2018 | 2.58 | 2.33 | 2.40 | 2,612,376 | 1,598 | 1,053,327 |
| 03/06/2018 | 2.61 | 2.51 | 2.57 | 2,614,111 | 1,376 | 1,019,453 |
| 02/05/2018 | 2.75 | 2.51 | 2.56 | 4,720,817 | 2,780 | 1,800,095 |
| 01/04/2018 | 2.88 | 2.73 | 2.86 | 5,688,872 | 2,479 | 2,025,065 |
| 01/03/2018 | 2.81 | 2.68 | 2.76 | 2,864,849 | 1,327 | 1,042,626 |