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 |
|---|---|---|---|---|---|---|
| 20/10/2024 | 1.75 | 1.75 | 1.75 | 105 | 1 | 60 |
| 15/10/2024 | 1.73 | 1.70 | 1.72 | 123,548 | 33 | 72,158 |
| 14/10/2024 | 1.74 | 1.73 | 1.73 | 1,669 | 3 | 962 |
| 13/10/2024 | 1.73 | 1.73 | 1.73 | 2,163 | 2 | 1,250 |
| 10/10/2024 | 1.74 | 1.73 | 1.73 | 4,683 | 7 | 2,700 |
| 08/10/2024 | 1.74 | 1.73 | 1.74 | 34,595 | 11 | 19,888 |
| 07/10/2024 | 1.74 | 1.73 | 1.73 | 16,701 | 10 | 9,622 |
| 06/10/2024 | 1.73 | 1.73 | 1.73 | 173 | 1 | 100 |
| 03/10/2024 | 1.74 | 1.74 | 1.74 | 6,029 | 5 | 3,465 |
| 02/10/2024 | 1.73 | 1.70 | 1.72 | 20,151 | 6 | 11,779 |
| 01/10/2024 | 1.73 | 1.71 | 1.72 | 12,235 | 11 | 7,145 |
| 30/09/2024 | 1.73 | 1.73 | 1.73 | 737 | 3 | 426 |
| 29/09/2024 | 1.74 | 1.72 | 1.74 | 22,182 | 14 | 12,827 |
| 26/09/2024 | 1.75 | 1.75 | 1.75 | 1,225 | 3 | 700 |
| 25/09/2024 | 1.75 | 1.75 | 1.75 | 525 | 2 | 300 |
| 24/09/2024 | 1.75 | 1.74 | 1.74 | 17,441 | 16 | 10,023 |
| 23/09/2024 | 1.74 | 1.74 | 1.74 | 308 | 1 | 177 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 20,226 | 9 | 11,558 |
| 19/09/2024 | 1.75 | 1.74 | 1.74 | 60,620 | 25 | 34,700 |
| 18/09/2024 | 1.76 | 1.75 | 1.75 | 53,352 | 13 | 30,346 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/12/2017 | 1.62 | 1.60 | 1.62 | 11,274 | 18 | 7,010 |
| 24/12/2017 | 1.63 | 1.59 | 1.63 | 52,508 | 35 | 32,813 |
| 17/12/2017 | 1.65 | 1.61 | 1.61 | 81,739 | 73 | 50,199 |
| 10/12/2017 | 1.63 | 1.61 | 1.63 | 107,973 | 55 | 66,900 |
| 03/12/2017 | 1.64 | 1.61 | 1.61 | 151,698 | 96 | 94,174 |
| 26/11/2017 | 1.64 | 1.60 | 1.64 | 52,787 | 57 | 32,737 |
| 19/11/2017 | 1.63 | 1.60 | 1.63 | 106,973 | 69 | 66,177 |
| 12/11/2017 | 1.61 | 1.60 | 1.60 | 77,953 | 52 | 48,666 |
| 05/11/2017 | 1.63 | 1.59 | 1.61 | 22,206 | 27 | 13,842 |
| 29/10/2017 | 1.63 | 1.59 | 1.61 | 60,869 | 44 | 38,077 |
| 22/10/2017 | 1.62 | 1.60 | 1.62 | 43,153 | 44 | 26,781 |
| 15/10/2017 | 1.63 | 1.61 | 1.62 | 47,108 | 45 | 29,128 |
| 08/10/2017 | 1.62 | 1.60 | 1.61 | 52,142 | 30 | 32,412 |
| 01/10/2017 | 1.62 | 1.61 | 1.62 | 13,840 | 11 | 8,581 |
| 24/09/2017 | 1.65 | 1.60 | 1.61 | 27,106 | 19 | 16,720 |
| 17/09/2017 | 1.62 | 1.60 | 1.60 | 20,429 | 13 | 12,752 |
| 10/09/2017 | 1.63 | 1.60 | 1.63 | 41,147 | 15 | 25,630 |
| 05/09/2017 | 1.65 | 1.62 | 1.62 | 35,587 | 22 | 21,830 |
| 27/08/2017 | 1.62 | 1.59 | 1.62 | 23,864 | 13 | 14,900 |
| 20/08/2017 | 1.62 | 1.58 | 1.60 | 205,216 | 54 | 129,246 |