بنك الإتحاد أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 2.91
سعر الإغلاق السابق 2.92
عدد العقود المنفذة 24
القطاعالبنوك
ادنى سعر 2.89
سعر الإفتتاح 2.90
عدد الأسهم 9,882
Div3.22
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.89
معدل السعر 2.90
P/E11.2
حجم التداول 28,637
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/02/2025 | 1.67 | 1.65 | 1.67 | 27,364 | 10 | 16,416 |
| 25/02/2025 | 1.65 | 1.65 | 1.65 | 3,300 | 4 | 2,000 |
| 24/02/2025 | 1.65 | 1.63 | 1.65 | 21,212 | 15 | 12,892 |
| 23/02/2025 | 1.64 | 1.63 | 1.63 | 7,578 | 9 | 4,627 |
| 20/02/2025 | 1.64 | 1.62 | 1.64 | 14,400 | 17 | 8,823 |
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 9,460 | 19 | 5,805 |
| 18/02/2025 | 1.62 | 1.61 | 1.61 | 17,309 | 17 | 10,685 |
| 17/02/2025 | 1.62 | 1.61 | 1.61 | 434,742 | 27 | 269,984 |
| 16/02/2025 | 1.63 | 1.61 | 1.63 | 21,924 | 15 | 13,535 |
| 13/02/2025 | 1.63 | 1.60 | 1.61 | 12,199 | 10 | 7,548 |
| 12/02/2025 | 1.65 | 1.60 | 1.63 | 425,673 | 87 | 264,427 |
| 11/02/2025 | 1.66 | 1.65 | 1.65 | 32,123 | 20 | 19,456 |
| 10/02/2025 | 1.70 | 1.66 | 1.66 | 106,816 | 48 | 63,543 |
| 09/02/2025 | 1.75 | 1.70 | 1.70 | 11,180 | 28 | 6,517 |
| 06/02/2025 | 1.75 | 1.73 | 1.75 | 26,473 | 7 | 15,217 |
| 05/02/2025 | 1.74 | 1.73 | 1.74 | 4,867 | 7 | 2,800 |
| 04/02/2025 | 1.75 | 1.74 | 1.75 | 14,665 | 19 | 8,382 |
| 03/02/2025 | 1.75 | 1.75 | 1.75 | 5,420 | 3 | 3,097 |
| 02/02/2025 | 1.76 | 1.74 | 1.75 | 14,393 | 20 | 8,235 |
| 30/01/2025 | 1.76 | 1.76 | 1.76 | 1,767 | 2 | 1,004 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2020 | 1.61 | 1.61 | 1.61 | 4,750 | 8 | 2,950 |
| 23/02/2020 | 1.63 | 1.60 | 1.61 | 15,359 | 14 | 9,566 |
| 16/02/2020 | 1.63 | 1.60 | 1.61 | 54,067 | 39 | 33,615 |
| 09/02/2020 | 1.70 | 1.65 | 1.65 | 96,552 | 38 | 57,806 |
| 02/02/2020 | 1.70 | 1.67 | 1.69 | 203,963 | 60 | 121,206 |
| 26/01/2020 | 1.66 | 1.65 | 1.66 | 128,033 | 46 | 77,376 |
| 19/01/2020 | 1.68 | 1.64 | 1.66 | 37,187 | 22 | 22,552 |
| 12/01/2020 | 1.63 | 1.60 | 1.63 | 42,263 | 13 | 25,973 |
| 05/01/2020 | 1.63 | 1.60 | 1.60 | 52,019 | 31 | 32,440 |
| 29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
| 22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
| 15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |
| 08/12/2019 | 1.61 | 1.58 | 1.61 | 42,418 | 26 | 26,552 |
| 01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
| 24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
| 17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
| 10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |
| 03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
| 27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
| 20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |