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 |
|---|---|---|---|---|---|---|
| 01/07/2026 | 2.93 | 2.89 | 2.92 | 82,461 | 46 | 28,313 |
| 30/06/2026 | 2.93 | 2.90 | 2.91 | 46,932 | 26 | 16,173 |
| 29/06/2026 | 2.97 | 2.90 | 2.92 | 33,730 | 43 | 11,587 |
| 28/06/2026 | 3.00 | 2.90 | 2.92 | 73,518 | 55 | 25,177 |
| 25/06/2026 | 3.01 | 2.93 | 3.01 | 25,701 | 20 | 8,637 |
| 24/06/2026 | 2.97 | 2.91 | 2.92 | 55,910 | 37 | 19,150 |
| 23/06/2026 | 3.04 | 2.95 | 2.95 | 62,154 | 40 | 20,925 |
| 22/06/2026 | 3.33 | 3.24 | 3.24 | 16,061 | 12 | 4,933 |
| 21/06/2026 | 3.37 | 3.26 | 3.30 | 101,566 | 41 | 30,481 |
| 18/06/2026 | 3.44 | 3.38 | 3.38 | 51,763 | 43 | 15,217 |
| 17/06/2026 | 3.46 | 3.43 | 3.43 | 41,723 | 12 | 12,154 |
| 15/06/2026 | 3.45 | 3.41 | 3.45 | 32,722 | 19 | 9,528 |
| 14/06/2026 | 3.44 | 3.37 | 3.44 | 219,083 | 42 | 64,660 |
| 11/06/2026 | 3.37 | 3.35 | 3.37 | 80,056 | 19 | 23,894 |
| 10/06/2026 | 3.40 | 3.35 | 3.37 | 58,419 | 26 | 17,397 |
| 09/06/2026 | 3.37 | 3.32 | 3.34 | 4,665 | 16 | 1,394 |
| 08/06/2026 | 3.35 | 3.31 | 3.35 | 93,353 | 16 | 28,158 |
| 07/06/2026 | 3.37 | 3.31 | 3.37 | 19,498 | 14 | 5,820 |
| 04/06/2026 | 3.36 | 3.32 | 3.35 | 59,292 | 44 | 17,702 |
| 03/06/2026 | 3.35 | 3.27 | 3.35 | 60,460 | 40 | 18,244 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/11/2025 | 2.47 | 2.42 | 2.45 | 250,591 | 128 | 102,960 |
| 09/11/2025 | 2.54 | 2.40 | 2.46 | 705,070 | 328 | 285,151 |
| 02/11/2025 | 2.41 | 2.37 | 2.40 | 539,397 | 205 | 225,426 |
| 26/10/2025 | 2.41 | 2.30 | 2.40 | 819,639 | 342 | 349,337 |
| 19/10/2025 | 2.45 | 2.27 | 2.30 | 1,282,144 | 418 | 542,385 |
| 12/10/2025 | 2.42 | 2.10 | 2.40 | 2,188,660 | 672 | 988,314 |
| 05/10/2025 | 2.12 | 2.09 | 2.11 | 247,929 | 117 | 117,880 |
| 28/09/2025 | 2.11 | 2.06 | 2.11 | 202,946 | 140 | 97,297 |
| 21/09/2025 | 2.15 | 2.07 | 2.08 | 165,647 | 121 | 79,040 |
| 14/09/2025 | 2.19 | 2.00 | 2.15 | 471,872 | 256 | 226,335 |
| 07/09/2025 | 2.05 | 2.01 | 2.03 | 55,344 | 70 | 27,237 |
| 31/08/2025 | 2.06 | 2.00 | 2.04 | 149,693 | 82 | 73,728 |
| 24/08/2025 | 2.04 | 1.99 | 2.03 | 266,090 | 138 | 132,499 |
| 17/08/2025 | 2.06 | 2.04 | 2.04 | 117,456 | 76 | 57,353 |
| 10/08/2025 | 2.07 | 2.00 | 2.06 | 364,970 | 203 | 179,633 |
| 03/08/2025 | 2.14 | 2.00 | 2.05 | 288,787 | 140 | 140,446 |
| 27/07/2025 | 2.17 | 2.00 | 2.15 | 425,152 | 224 | 206,164 |
| 20/07/2025 | 2.01 | 1.95 | 1.99 | 260,946 | 190 | 131,793 |
| 13/07/2025 | 2.05 | 1.95 | 2.00 | 605,921 | 307 | 302,208 |
| 06/07/2025 | 1.98 | 1.86 | 1.98 | 732,719 | 360 | 381,995 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.18 | 2.00 | 2.13 | 4,129,652 | 600 | 1,961,072 |
| 01/02/2023 | 2.05 | 1.83 | 2.00 | 1,247,640 | 372 | 643,579 |
| 02/01/2023 | 1.98 | 1.89 | 1.90 | 868,031 | 167 | 449,843 |
| 01/12/2022 | 1.97 | 1.90 | 1.95 | 622,142 | 158 | 322,129 |
| 01/11/2022 | 1.97 | 1.86 | 1.92 | 159,774 | 147 | 83,393 |
| 02/10/2022 | 1.96 | 1.86 | 1.88 | 105,413 | 118 | 55,628 |
| 01/09/2022 | 1.94 | 1.80 | 1.86 | 277,680 | 217 | 149,631 |
| 01/08/2022 | 1.85 | 1.79 | 1.83 | 1,248,725 | 296 | 691,422 |
| 03/07/2022 | 1.81 | 1.74 | 1.78 | 224,177 | 180 | 126,209 |
| 01/06/2022 | 1.78 | 1.70 | 1.75 | 575,350 | 127 | 332,048 |
| 08/05/2022 | 1.76 | 1.70 | 1.74 | 125,685 | 92 | 73,084 |
| 03/04/2022 | 1.81 | 1.70 | 1.76 | 981,516 | 163 | 564,845 |
| 01/03/2022 | 1.80 | 1.73 | 1.80 | 2,393,641 | 121 | 1,364,955 |
| 01/02/2022 | 1.82 | 1.72 | 1.73 | 253,302 | 129 | 144,236 |
| 02/01/2022 | 1.88 | 1.75 | 1.76 | 435,697 | 226 | 242,098 |
| 01/12/2021 | 1.80 | 1.70 | 1.75 | 532,152 | 217 | 307,719 |
| 01/11/2021 | 1.74 | 1.69 | 1.71 | 238,246 | 169 | 139,736 |
| 03/10/2021 | 1.70 | 1.65 | 1.70 | 1,541,201 | 233 | 921,834 |
| 01/09/2021 | 1.71 | 1.66 | 1.71 | 2,680,571 | 236 | 1,593,317 |
| 01/08/2021 | 1.75 | 1.66 | 1.69 | 492,989 | 182 | 292,445 |