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 |
|---|---|---|---|---|---|---|
| 27/01/2026 | 2.82 | 2.78 | 2.82 | 336,023 | 81 | 120,025 |
| 26/01/2026 | 2.84 | 2.80 | 2.82 | 19,311 | 24 | 6,872 |
| 25/01/2026 | 2.82 | 2.79 | 2.82 | 47,520 | 19 | 17,000 |
| 22/01/2026 | 2.85 | 2.77 | 2.85 | 201,093 | 77 | 71,805 |
| 21/01/2026 | 2.75 | 2.72 | 2.72 | 69,487 | 33 | 25,395 |
| 20/01/2026 | 2.74 | 2.70 | 2.74 | 85,793 | 29 | 31,730 |
| 19/01/2026 | 2.73 | 2.70 | 2.70 | 97,928 | 50 | 36,251 |
| 18/01/2026 | 2.78 | 2.68 | 2.70 | 53,385 | 33 | 19,832 |
| 15/01/2026 | 2.74 | 2.68 | 2.70 | 44,675 | 33 | 16,570 |
| 14/01/2026 | 2.72 | 2.70 | 2.70 | 106,518 | 51 | 39,378 |
| 13/01/2026 | 2.75 | 2.70 | 2.70 | 21,194 | 19 | 7,840 |
| 12/01/2026 | 2.77 | 2.69 | 2.69 | 112,648 | 83 | 41,660 |
| 11/01/2026 | 2.84 | 2.75 | 2.75 | 73,689 | 50 | 26,513 |
| 08/01/2026 | 2.80 | 2.71 | 2.80 | 117,451 | 82 | 42,727 |
| 07/01/2026 | 2.86 | 2.79 | 2.79 | 104,051 | 66 | 37,129 |
| 06/01/2026 | 2.88 | 2.78 | 2.87 | 129,530 | 71 | 46,075 |
| 05/01/2026 | 2.98 | 2.85 | 2.86 | 178,090 | 94 | 61,641 |
| 04/01/2026 | 2.97 | 2.94 | 2.97 | 18,262 | 20 | 6,174 |
| 31/12/2025 | 3.02 | 2.96 | 2.97 | 32,995 | 46 | 11,056 |
| 30/12/2025 | 3.11 | 3.02 | 3.02 | 720,965 | 112 | 233,419 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2024 | 1.81 | 1.78 | 1.80 | 133,171 | 50 | 74,341 |
| 14/07/2024 | 1.80 | 1.78 | 1.78 | 68,570 | 62 | 38,344 |
| 08/07/2024 | 1.82 | 1.79 | 1.80 | 1,623,769 | 20 | 906,528 |
| 30/06/2024 | 1.81 | 1.78 | 1.81 | 67,117 | 42 | 37,440 |
| 23/06/2024 | 1.79 | 1.76 | 1.79 | 217,626 | 63 | 122,526 |
| 10/06/2024 | 1.80 | 1.69 | 1.77 | 320,725 | 101 | 182,438 |
| 02/06/2024 | 1.81 | 1.79 | 1.80 | 68,033 | 40 | 37,868 |
| 26/05/2024 | 1.83 | 1.78 | 1.80 | 191,961 | 93 | 107,252 |
| 19/05/2024 | 1.83 | 1.79 | 1.81 | 49,727 | 26 | 27,475 |
| 12/05/2024 | 1.83 | 1.80 | 1.83 | 28,099 | 25 | 15,602 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 7,801 | 10 | 4,284 |
| 28/04/2024 | 1.89 | 1.85 | 1.86 | 152,549 | 7 | 82,015 |
| 21/04/2024 | 1.91 | 1.86 | 1.91 | 23,093 | 24 | 12,300 |
| 14/04/2024 | 1.92 | 1.86 | 1.89 | 348,624 | 65 | 184,293 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 31,666 | 24 | 16,577 |
| 31/03/2024 | 1.92 | 1.90 | 1.91 | 55,834 | 33 | 29,240 |
| 24/03/2024 | 1.93 | 1.91 | 1.92 | 140,771 | 70 | 73,366 |
| 17/03/2024 | 1.94 | 1.91 | 1.92 | 342,754 | 30 | 179,342 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 36,460 | 43 | 18,878 |
| 03/03/2024 | 1.96 | 1.93 | 1.94 | 165,688 | 84 | 85,052 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2018 | 1.63 | 1.60 | 1.61 | 490,511 | 283 | 304,632 |
| 03/12/2017 | 1.65 | 1.59 | 1.62 | 394,550 | 263 | 244,477 |
| 01/11/2017 | 1.64 | 1.59 | 1.64 | 267,050 | 217 | 165,858 |
| 01/10/2017 | 1.63 | 1.59 | 1.60 | 209,982 | 162 | 130,543 |
| 05/09/2017 | 1.65 | 1.60 | 1.61 | 124,268 | 69 | 76,932 |
| 01/08/2017 | 1.64 | 1.58 | 1.62 | 335,897 | 156 | 210,483 |
| 02/07/2017 | 1.74 | 1.60 | 1.60 | 123,141 | 130 | 74,408 |
| 01/06/2017 | 1.67 | 1.57 | 1.65 | 235,852 | 141 | 148,929 |
| 01/05/2017 | 1.69 | 1.57 | 1.58 | 1,270,218 | 233 | 800,032 |
| 02/04/2017 | 1.83 | 1.70 | 1.74 | 195,274 | 96 | 112,424 |
| 01/03/2017 | 2.04 | 1.80 | 1.85 | 457,025 | 272 | 232,304 |
| 01/02/2017 | 1.99 | 1.83 | 1.96 | 354,280 | 194 | 184,960 |
| 02/01/2017 | 2.01 | 1.82 | 1.84 | 582,725 | 285 | 306,659 |
| 01/12/2016 | 2.06 | 1.91 | 2.01 | 740,819 | 329 | 371,835 |
| 01/11/2016 | 2.00 | 1.89 | 1.91 | 729,005 | 243 | 375,672 |
| 03/10/2016 | 2.01 | 1.90 | 1.98 | 240,159 | 166 | 122,987 |
| 01/09/2016 | 2.11 | 1.82 | 2.03 | 631,091 | 304 | 318,872 |
| 01/08/2016 | 1.89 | 1.79 | 1.83 | 397,948 | 219 | 216,187 |
| 03/07/2016 | 1.80 | 1.75 | 1.79 | 115,583 | 70 | 64,765 |
| 01/06/2016 | 1.88 | 1.72 | 1.80 | 342,298 | 205 | 188,805 |