بنك الإتحاد أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 3.00
سعر الإغلاق السابق 3.00
عدد العقود المنفذة 31
القطاعالبنوك
ادنى سعر 2.98
سعر الإفتتاح 3.00
عدد الأسهم 15,230
Div3.12
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.98
معدل السعر 2.98
P/E9.78
حجم التداول 45,445
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 3.00 | 2.98 | 2.98 | 45,445 | 31 | 15,230 |
| 05/08/2026 | 3.02 | 3.00 | 3.00 | 127,474 | 39 | 42,463 |
| 04/08/2026 | 3.06 | 3.01 | 3.03 | 39,501 | 23 | 13,026 |
| 03/08/2026 | 3.15 | 3.05 | 3.05 | 111,197 | 52 | 36,032 |
| 02/08/2026 | 3.17 | 3.08 | 3.15 | 113,819 | 68 | 36,404 |
| 30/07/2026 | 3.20 | 2.97 | 3.20 | 311,003 | 116 | 99,541 |
| 29/07/2026 | 3.09 | 2.98 | 3.04 | 102,279 | 48 | 33,974 |
| 28/07/2026 | 3.01 | 2.98 | 2.98 | 78,170 | 33 | 26,115 |
| 27/07/2026 | 2.99 | 2.95 | 2.98 | 34,060 | 20 | 11,511 |
| 26/07/2026 | 2.95 | 2.89 | 2.95 | 41,807 | 23 | 14,241 |
| 23/07/2026 | 2.90 | 2.88 | 2.88 | 11,840 | 14 | 4,093 |
| 22/07/2026 | 2.90 | 2.86 | 2.90 | 17,039 | 14 | 5,940 |
| 21/07/2026 | 2.90 | 2.89 | 2.90 | 14,186 | 15 | 4,905 |
| 20/07/2026 | 2.90 | 2.86 | 2.90 | 13,262 | 10 | 4,586 |
| 19/07/2026 | 2.92 | 2.84 | 2.91 | 303,273 | 109 | 105,257 |
| 16/07/2026 | 2.85 | 2.80 | 2.84 | 34,388 | 17 | 12,169 |
| 15/07/2026 | 2.83 | 2.77 | 2.77 | 27,229 | 19 | 9,764 |
| 14/07/2026 | 2.83 | 2.73 | 2.83 | 115,387 | 83 | 41,475 |
| 13/07/2026 | 2.84 | 2.75 | 2.77 | 43,351 | 42 | 15,628 |
| 12/07/2026 | 2.85 | 2.80 | 2.82 | 24,739 | 24 | 8,782 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 3.17 | 2.98 | 2.98 | 437,437 | 213 | 143,155 |
| 26/07/2026 | 3.20 | 2.89 | 3.20 | 567,319 | 240 | 185,382 |
| 19/07/2026 | 2.92 | 2.84 | 2.88 | 359,600 | 162 | 124,781 |
| 12/07/2026 | 2.85 | 2.73 | 2.84 | 245,094 | 185 | 87,818 |
| 05/07/2026 | 2.90 | 2.80 | 2.84 | 441,516 | 205 | 154,218 |
| 28/06/2026 | 3.00 | 2.89 | 2.89 | 265,278 | 194 | 91,132 |
| 21/06/2026 | 3.37 | 2.91 | 3.01 | 261,392 | 150 | 84,126 |
| 14/06/2026 | 3.46 | 3.37 | 3.38 | 345,291 | 116 | 101,559 |
| 07/06/2026 | 3.40 | 3.31 | 3.37 | 255,991 | 91 | 76,663 |
| 31/05/2026 | 3.36 | 3.22 | 3.35 | 1,008,259 | 329 | 308,342 |
| 24/05/2026 | 3.30 | 3.24 | 3.30 | 77,641 | 29 | 23,751 |
| 17/05/2026 | 3.27 | 3.20 | 3.27 | 62,420 | 39 | 19,224 |
| 10/05/2026 | 3.34 | 3.22 | 3.23 | 269,391 | 114 | 82,734 |
| 03/05/2026 | 3.30 | 3.07 | 3.29 | 850,859 | 266 | 265,796 |
| 26/04/2026 | 3.10 | 2.82 | 3.10 | 379,426 | 154 | 129,061 |
| 19/04/2026 | 2.92 | 2.87 | 2.91 | 333,076 | 130 | 114,828 |
| 12/04/2026 | 2.92 | 2.83 | 2.90 | 75,907 | 51 | 26,270 |
| 05/04/2026 | 2.94 | 2.84 | 2.85 | 506,333 | 177 | 175,519 |
| 29/03/2026 | 2.85 | 2.79 | 2.84 | 384,686 | 100 | 136,784 |
| 24/03/2026 | 2.81 | 2.70 | 2.79 | 449,625 | 70 | 165,431 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 3.20 | 2.73 | 3.20 | 1,724,626 | 862 | 590,394 |
| 01/06/2026 | 3.46 | 2.90 | 2.91 | 1,249,927 | 612 | 385,754 |
| 03/05/2026 | 3.34 | 3.07 | 3.29 | 2,035,498 | 646 | 629,378 |
| 01/04/2026 | 3.10 | 2.80 | 3.10 | 1,616,351 | 552 | 559,938 |
| 01/03/2026 | 2.81 | 2.66 | 2.81 | 2,002,585 | 546 | 732,501 |
| 01/02/2026 | 2.83 | 2.66 | 2.73 | 1,288,734 | 584 | 471,512 |
| 04/01/2026 | 2.98 | 2.68 | 2.81 | 1,905,647 | 949 | 686,183 |
| 01/12/2025 | 3.15 | 2.44 | 2.97 | 6,792,339 | 1,014 | 2,422,639 |
| 02/11/2025 | 2.54 | 2.37 | 2.48 | 1,927,676 | 859 | 788,386 |
| 01/10/2025 | 2.45 | 2.08 | 2.40 | 4,629,961 | 1,618 | 2,041,576 |
| 01/09/2025 | 2.19 | 2.00 | 2.07 | 921,676 | 580 | 443,967 |
| 03/08/2025 | 2.14 | 1.99 | 2.04 | 1,069,540 | 577 | 525,941 |
| 01/07/2025 | 2.17 | 1.84 | 2.15 | 2,117,382 | 1,139 | 1,072,257 |
| 01/06/2025 | 1.85 | 1.75 | 1.84 | 625,486 | 300 | 345,929 |
| 04/05/2025 | 2.01 | 1.68 | 1.80 | 1,723,405 | 582 | 948,599 |
| 03/04/2025 | 1.78 | 1.65 | 1.72 | 594,368 | 234 | 350,078 |
| 02/03/2025 | 1.70 | 1.62 | 1.70 | 314,894 | 197 | 190,561 |
| 02/02/2025 | 1.76 | 1.60 | 1.67 | 1,221,586 | 394 | 750,269 |
| 02/01/2025 | 1.79 | 1.68 | 1.76 | 172,114 | 142 | 98,639 |
| 01/12/2024 | 1.74 | 1.66 | 1.73 | 153,203 | 157 | 90,276 |