بنك الإتحاد أسعار تاريخية
مؤشر الأداء 27/08/2026
السوق الأول
أعلى سعر 3.03
سعر الإغلاق السابق 3.05
عدد العقود المنفذة 23
القطاعالبنوك
ادنى سعر 3.00
سعر الإفتتاح 3.03
عدد الأسهم 21,195
Div3.10
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 3.00
معدل السعر 3.00
P/E9.84
حجم التداول 63,651
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/07/2026 | 2.87 | 2.80 | 2.84 | 134,175 | 76 | 47,718 |
| 08/07/2026 | 2.90 | 2.85 | 2.86 | 60,284 | 39 | 21,098 |
| 07/07/2026 | 2.90 | 2.86 | 2.90 | 61,929 | 40 | 21,515 |
| 06/07/2026 | 2.90 | 2.89 | 2.90 | 171,154 | 37 | 59,022 |
| 05/07/2026 | 2.90 | 2.86 | 2.89 | 13,974 | 13 | 4,865 |
| 02/07/2026 | 2.91 | 2.89 | 2.89 | 28,637 | 24 | 9,882 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/03/2026 | 2.80 | 2.75 | 2.78 | 383,378 | 125 | 138,356 |
| 08/03/2026 | 2.79 | 2.70 | 2.79 | 607,621 | 141 | 222,572 |
| 01/03/2026 | 2.74 | 2.66 | 2.74 | 498,885 | 150 | 183,618 |
| 22/02/2026 | 2.80 | 2.70 | 2.73 | 378,706 | 122 | 138,006 |
| 15/02/2026 | 2.75 | 2.66 | 2.72 | 318,179 | 150 | 118,351 |
| 08/02/2026 | 2.75 | 2.70 | 2.70 | 182,448 | 124 | 66,988 |
| 01/02/2026 | 2.83 | 2.71 | 2.75 | 409,401 | 188 | 148,167 |
| 25/01/2026 | 2.84 | 2.78 | 2.81 | 491,854 | 158 | 175,463 |
| 18/01/2026 | 2.85 | 2.68 | 2.85 | 507,686 | 222 | 185,013 |
| 11/01/2026 | 2.84 | 2.68 | 2.70 | 358,724 | 236 | 131,961 |
| 04/01/2026 | 2.98 | 2.71 | 2.80 | 547,383 | 333 | 193,746 |
| 28/12/2025 | 3.15 | 2.81 | 2.97 | 3,817,923 | 415 | 1,264,005 |
| 21/12/2025 | 2.82 | 2.51 | 2.81 | 1,475,219 | 289 | 554,630 |
| 14/12/2025 | 2.51 | 2.47 | 2.50 | 681,467 | 119 | 272,648 |
| 07/12/2025 | 2.51 | 2.46 | 2.49 | 325,765 | 107 | 130,829 |
| 30/11/2025 | 2.50 | 2.44 | 2.47 | 518,648 | 93 | 211,345 |
| 23/11/2025 | 2.50 | 2.44 | 2.47 | 405,934 | 189 | 164,031 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.74 | 1.63 | 1.70 | 409,796 | 230 | 242,380 |
| 01/10/2024 | 1.75 | 1.69 | 1.71 | 321,372 | 157 | 187,153 |
| 01/09/2024 | 1.78 | 1.72 | 1.73 | 247,930 | 133 | 141,298 |
| 01/08/2024 | 1.80 | 1.75 | 1.78 | 339,082 | 111 | 190,763 |
| 01/07/2024 | 1.82 | 1.77 | 1.78 | 1,926,798 | 202 | 1,075,760 |
| 02/06/2024 | 1.81 | 1.69 | 1.78 | 633,518 | 217 | 358,029 |
| 01/05/2024 | 1.86 | 1.78 | 1.80 | 429,167 | 159 | 236,113 |
| 01/04/2024 | 1.93 | 1.86 | 1.88 | 456,156 | 143 | 240,815 |
| 03/03/2024 | 1.96 | 1.91 | 1.91 | 689,704 | 232 | 358,748 |
| 01/02/2024 | 1.98 | 1.83 | 1.97 | 2,188,836 | 816 | 1,149,187 |
| 02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
| 03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
| 01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
| 01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
| 03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
| 01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
| 02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |
| 04/06/2023 | 2.12 | 1.65 | 1.70 | 475,009 | 362 | 274,190 |
| 01/05/2023 | 2.12 | 2.05 | 2.11 | 1,447,716 | 414 | 697,399 |
| 02/04/2023 | 2.17 | 2.00 | 2.08 | 4,865,672 | 355 | 2,407,995 |