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 |
|---|---|---|---|---|---|---|
| 14/08/2024 | 1.78 | 1.76 | 1.78 | 7,247 | 6 | 4,100 |
| 13/08/2024 | 1.77 | 1.76 | 1.76 | 1,940 | 4 | 1,100 |
| 12/08/2024 | 1.78 | 1.77 | 1.78 | 9,659 | 2 | 5,429 |
| 11/08/2024 | 1.78 | 1.78 | 1.78 | 2,796 | 6 | 1,571 |
| 08/08/2024 | 1.80 | 1.78 | 1.78 | 186,168 | 9 | 104,030 |
| 07/08/2024 | 1.78 | 1.78 | 1.78 | 1,415 | 1 | 795 |
| 06/08/2024 | 1.78 | 1.75 | 1.78 | 42,728 | 19 | 24,394 |
| 05/08/2024 | 1.78 | 1.78 | 1.78 | 1,780 | 1 | 1,000 |
| 04/08/2024 | 1.78 | 1.77 | 1.77 | 4,182 | 4 | 2,360 |
| 01/08/2024 | 1.79 | 1.78 | 1.79 | 10,722 | 5 | 6,000 |
| 31/07/2024 | 1.78 | 1.77 | 1.78 | 9,742 | 8 | 5,501 |
| 30/07/2024 | 1.81 | 1.79 | 1.81 | 12,824 | 12 | 7,115 |
| 29/07/2024 | 1.80 | 1.78 | 1.80 | 25,207 | 12 | 14,138 |
| 28/07/2024 | 1.80 | 1.79 | 1.80 | 13,530 | 9 | 7,550 |
| 25/07/2024 | 1.80 | 1.79 | 1.80 | 18,845 | 6 | 10,500 |
| 24/07/2024 | 1.79 | 1.78 | 1.79 | 2,900 | 4 | 1,621 |
| 23/07/2024 | 1.81 | 1.78 | 1.79 | 86,387 | 19 | 48,174 |
| 22/07/2024 | 1.80 | 1.78 | 1.80 | 24,850 | 19 | 13,940 |
| 21/07/2024 | 1.78 | 1.78 | 1.78 | 189 | 2 | 106 |
| 18/07/2024 | 1.79 | 1.78 | 1.78 | 10,974 | 13 | 6,159 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/11/2017 | 1.63 | 1.59 | 1.61 | 22,206 | 27 | 13,842 |
| 29/10/2017 | 1.63 | 1.59 | 1.61 | 60,869 | 44 | 38,077 |
| 22/10/2017 | 1.62 | 1.60 | 1.62 | 43,153 | 44 | 26,781 |
| 15/10/2017 | 1.63 | 1.61 | 1.62 | 47,108 | 45 | 29,128 |
| 08/10/2017 | 1.62 | 1.60 | 1.61 | 52,142 | 30 | 32,412 |
| 01/10/2017 | 1.62 | 1.61 | 1.62 | 13,840 | 11 | 8,581 |
| 24/09/2017 | 1.65 | 1.60 | 1.61 | 27,106 | 19 | 16,720 |
| 17/09/2017 | 1.62 | 1.60 | 1.60 | 20,429 | 13 | 12,752 |
| 10/09/2017 | 1.63 | 1.60 | 1.63 | 41,147 | 15 | 25,630 |
| 05/09/2017 | 1.65 | 1.62 | 1.62 | 35,587 | 22 | 21,830 |
| 27/08/2017 | 1.62 | 1.59 | 1.62 | 23,864 | 13 | 14,900 |
| 20/08/2017 | 1.62 | 1.58 | 1.60 | 205,216 | 54 | 129,246 |
| 13/08/2017 | 1.62 | 1.59 | 1.62 | 20,020 | 18 | 12,551 |
| 06/08/2017 | 1.63 | 1.60 | 1.61 | 70,506 | 46 | 43,782 |
| 30/07/2017 | 1.67 | 1.60 | 1.62 | 53,716 | 46 | 32,930 |
| 23/07/2017 | 1.67 | 1.65 | 1.67 | 17,529 | 29 | 10,579 |
| 16/07/2017 | 1.68 | 1.65 | 1.67 | 23,771 | 38 | 14,296 |
| 09/07/2017 | 1.69 | 1.66 | 1.66 | 9,056 | 13 | 5,438 |
| 02/07/2017 | 1.74 | 1.61 | 1.67 | 35,360 | 29 | 21,169 |
| 29/06/2017 | 1.66 | 1.65 | 1.65 | 267 | 4 | 161 |