بنك الإتحاد أسعار تاريخية
مؤشر الأداء 17/06/2026
السوق الأول
أعلى سعر 3.46
سعر الإغلاق السابق 3.45
عدد العقود المنفذة 12
القطاعالبنوك
ادنى سعر 3.43
سعر الإفتتاح 3.46
عدد الأسهم 12,154
Div2.92
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.43
معدل السعر 3.43
P/E12.35
حجم التداول 41,723
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/04/2022 | 1.79 | 1.73 | 1.76 | 567,209 | 31 | 327,554 |
| 03/04/2022 | 1.79 | 1.79 | 1.79 | 4,557 | 4 | 2,546 |
| 30/03/2022 | 1.80 | 1.80 | 1.80 | 540 | 1 | 300 |
| 29/03/2022 | 1.80 | 1.79 | 1.80 | 10,770 | 4 | 6,000 |
| 28/03/2022 | 1.80 | 1.78 | 1.80 | 45,310 | 8 | 25,250 |
| 27/03/2022 | 1.80 | 1.77 | 1.80 | 55,273 | 15 | 31,034 |
| 24/03/2022 | 1.79 | 1.78 | 1.78 | 35,650 | 9 | 20,000 |
| 23/03/2022 | 1.79 | 1.79 | 1.79 | 44,750 | 10 | 25,000 |
| 21/03/2022 | 1.80 | 1.79 | 1.80 | 18,039 | 11 | 10,027 |
| 20/03/2022 | 1.80 | 1.77 | 1.80 | 71 | 2 | 40 |
| 16/03/2022 | 1.77 | 1.77 | 1.77 | 7,930 | 7 | 4,480 |
| 15/03/2022 | 1.77 | 1.76 | 1.77 | 2,024 | 7 | 1,150 |
| 14/03/2022 | 1.77 | 1.76 | 1.77 | 2,976 | 3 | 1,688 |
| 13/03/2022 | 1.76 | 1.75 | 1.76 | 5,156 | 6 | 2,930 |
| 09/03/2022 | 1.76 | 1.75 | 1.76 | 2,028,448 | 5 | 1,159,090 |
| 08/03/2022 | 1.76 | 1.76 | 1.76 | 7,075 | 2 | 4,020 |
| 07/03/2022 | 1.76 | 1.75 | 1.76 | 13,176 | 15 | 7,495 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 71,284 | 3 | 40,505 |
| 03/03/2022 | 1.75 | 1.74 | 1.75 | 41,800 | 8 | 24,000 |
| 01/03/2022 | 1.77 | 1.73 | 1.73 | 3,369 | 5 | 1,946 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/03/2007 | 4.10 | 3.65 | 3.71 | 3,206,689 | 477 | 825,372 |
| 25/02/2007 | 4.07 | 3.63 | 3.93 | 3,542,340 | 345 | 891,300 |
| 18/02/2007 | 4.24 | 3.90 | 3.91 | 581,348 | 200 | 144,540 |
| 11/02/2007 | 4.29 | 4.10 | 4.19 | 721,851 | 159 | 171,764 |
| 04/02/2007 | 4.45 | 4.05 | 4.20 | 4,104,630 | 556 | 969,657 |
| 28/01/2007 | 4.30 | 3.97 | 4.10 | 1,971,815 | 401 | 476,425 |
| 21/01/2007 | 4.04 | 3.90 | 4.00 | 1,801,277 | 224 | 452,042 |
| 14/01/2007 | 4.14 | 3.93 | 4.00 | 1,604,936 | 375 | 399,116 |
| 07/01/2007 | 3.98 | 3.81 | 3.88 | 5,758,280 | 456 | 1,474,381 |
| 24/12/2006 | 3.91 | 3.56 | 3.84 | 5,472,271 | 351 | 1,457,036 |
| 17/12/2006 | 4.15 | 3.80 | 3.93 | 3,839,866 | 734 | 960,782 |
| 10/12/2006 | 4.44 | 3.86 | 3.97 | 7,508,708 | 1,302 | 1,762,021 |
| 03/12/2006 | 4.20 | 3.71 | 4.10 | 5,665,413 | 977 | 1,424,782 |
| 26/11/2006 | 3.71 | 3.51 | 3.71 | 459,172 | 182 | 127,126 |
| 19/11/2006 | 3.90 | 3.61 | 3.70 | 480,361 | 121 | 126,670 |
| 13/11/2006 | 3.94 | 3.76 | 3.83 | 576,485 | 140 | 149,658 |
| 05/11/2006 | 3.96 | 3.60 | 3.91 | 1,523,166 | 316 | 401,715 |
| 29/10/2006 | 3.93 | 3.61 | 3.61 | 699,984 | 220 | 182,009 |
| 22/10/2006 | 4.00 | 3.91 | 3.91 | 21,896 | 17 | 5,560 |
| 15/10/2006 | 4.06 | 3.65 | 3.91 | 3,195,841 | 636 | 827,063 |