مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 10/03/2026
السوق الأول
أعلى سعر 6.56
سعر الإغلاق السابق 6.48
عدد العقود المنفذة 148
القطاعالطاقة و المنافع
ادنى سعر 6.48
سعر الإفتتاح 6.48
عدد الأسهم 89,800
Div7.63
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 6.55
معدل السعر 6.54
P/E8.76
حجم التداول 587,083
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/08/2022 | 6.75 | 6.62 | 6.67 | 2,672,760 | 339 | 400,030 |
| 21/08/2022 | 6.70 | 6.50 | 6.68 | 1,303,348 | 361 | 198,041 |
| 18/08/2022 | 6.68 | 6.49 | 6.68 | 1,659,861 | 432 | 252,691 |
| 17/08/2022 | 6.67 | 6.54 | 6.62 | 1,666,150 | 535 | 253,370 |
| 16/08/2022 | 6.75 | 6.66 | 6.70 | 881,065 | 319 | 131,536 |
| 15/08/2022 | 6.78 | 6.70 | 6.78 | 1,887,103 | 328 | 279,758 |
| 14/08/2022 | 6.88 | 6.78 | 6.83 | 979,992 | 305 | 143,480 |
| 11/08/2022 | 6.85 | 6.70 | 6.85 | 1,440,702 | 384 | 212,001 |
| 10/08/2022 | 6.99 | 6.81 | 6.83 | 2,707,062 | 604 | 392,100 |
| 09/08/2022 | 6.92 | 6.45 | 6.90 | 4,099,758 | 941 | 606,586 |
| 08/08/2022 | 6.64 | 6.30 | 6.52 | 3,960,180 | 920 | 614,860 |
| 07/08/2022 | 6.71 | 6.57 | 6.61 | 1,602,161 | 504 | 241,749 |
| 04/08/2022 | 6.83 | 6.60 | 6.79 | 2,382,283 | 644 | 354,525 |
| 03/08/2022 | 6.99 | 6.68 | 6.76 | 3,996,618 | 852 | 585,216 |
| 02/08/2022 | 7.03 | 6.92 | 7.00 | 3,307,859 | 747 | 474,794 |
| 01/08/2022 | 7.09 | 6.93 | 7.09 | 3,346,849 | 954 | 478,304 |
| 31/07/2022 | 7.18 | 6.95 | 7.10 | 5,485,444 | 1253 | 775,688 |
| 28/07/2022 | 6.89 | 6.70 | 6.89 | 3,507,221 | 826 | 517,391 |
| 27/07/2022 | 6.73 | 6.54 | 6.68 | 3,354,004 | 886 | 505,595 |
| 26/07/2022 | 6.93 | 6.58 | 6.64 | 5,409,844 | 1239 | 799,042 |
| 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 |