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 |
|---|---|---|---|---|---|---|
| 22/04/2026 | 2.92 | 2.89 | 2.91 | 110,524 | 47 | 38,004 |
| 21/04/2026 | 2.92 | 2.90 | 2.90 | 125,686 | 34 | 43,318 |
| 20/04/2026 | 2.90 | 2.89 | 2.90 | 42,196 | 21 | 14,563 |
| 19/04/2026 | 2.91 | 2.87 | 2.89 | 54,669 | 28 | 18,943 |
| 16/04/2026 | 2.92 | 2.85 | 2.90 | 24,774 | 24 | 8,561 |
| 15/04/2026 | 2.90 | 2.90 | 2.90 | 13,589 | 5 | 4,686 |
| 14/04/2026 | 2.90 | 2.88 | 2.88 | 16,430 | 8 | 5,669 |
| 13/04/2026 | 2.88 | 2.87 | 2.88 | 20,936 | 10 | 7,292 |
| 12/04/2026 | 2.87 | 2.83 | 2.87 | 178 | 4 | 62 |
| 09/04/2026 | 2.89 | 2.85 | 2.85 | 41,573 | 24 | 14,547 |
| 08/04/2026 | 2.92 | 2.86 | 2.86 | 112,092 | 52 | 38,860 |
| 07/04/2026 | 2.90 | 2.88 | 2.90 | 92,925 | 17 | 32,210 |
| 06/04/2026 | 2.90 | 2.87 | 2.89 | 93,559 | 36 | 32,377 |
| 05/04/2026 | 2.94 | 2.84 | 2.90 | 166,183 | 48 | 57,525 |
| 02/04/2026 | 2.85 | 2.81 | 2.84 | 94,865 | 27 | 33,405 |
| 01/04/2026 | 2.83 | 2.80 | 2.83 | 226,744 | 13 | 80,855 |
| 31/03/2026 | 2.81 | 2.80 | 2.81 | 28,526 | 20 | 10,175 |
| 30/03/2026 | 2.80 | 2.79 | 2.80 | 28,585 | 31 | 10,211 |
| 29/03/2026 | 2.80 | 2.79 | 2.79 | 5,965 | 9 | 2,138 |
| 26/03/2026 | 2.81 | 2.70 | 2.79 | 354,439 | 33 | 130,907 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.76 | 1.73 | 1.75 | 65,818 | 56 | 37,731 |
| 26/01/2025 | 1.77 | 1.75 | 1.76 | 21,782 | 16 | 12,414 |
| 19/01/2025 | 1.79 | 1.73 | 1.77 | 80,527 | 44 | 45,761 |
| 12/01/2025 | 1.75 | 1.68 | 1.74 | 45,485 | 50 | 26,472 |
| 05/01/2025 | 1.77 | 1.71 | 1.75 | 24,321 | 32 | 13,992 |
| 29/12/2024 | 1.73 | 1.67 | 1.73 | 36,028 | 46 | 21,280 |
| 22/12/2024 | 1.73 | 1.68 | 1.73 | 18,305 | 30 | 10,788 |
| 15/12/2024 | 1.72 | 1.67 | 1.70 | 19,665 | 22 | 11,622 |
| 08/12/2024 | 1.74 | 1.69 | 1.74 | 43,183 | 34 | 25,177 |
| 01/12/2024 | 1.71 | 1.66 | 1.71 | 36,023 | 25 | 21,409 |
| 24/11/2024 | 1.70 | 1.63 | 1.70 | 151,853 | 89 | 90,941 |
| 17/11/2024 | 1.70 | 1.63 | 1.67 | 43,556 | 44 | 26,114 |
| 10/11/2024 | 1.71 | 1.69 | 1.69 | 72,566 | 45 | 42,675 |
| 03/11/2024 | 1.74 | 1.71 | 1.71 | 141,821 | 52 | 82,650 |
| 27/10/2024 | 1.71 | 1.69 | 1.71 | 55,036 | 48 | 32,385 |
| 20/10/2024 | 1.75 | 1.72 | 1.72 | 44,388 | 20 | 25,699 |
| 13/10/2024 | 1.74 | 1.70 | 1.72 | 127,380 | 38 | 74,370 |
| 06/10/2024 | 1.74 | 1.73 | 1.73 | 56,152 | 29 | 32,310 |
| 29/09/2024 | 1.74 | 1.70 | 1.74 | 61,335 | 39 | 35,642 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 39,725 | 31 | 22,758 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 1.62 | 1.58 | 1.58 | 55,665 | 49 | 34,847 |
| 01/09/2019 | 1.60 | 1.55 | 1.60 | 154,053 | 89 | 97,320 |
| 01/08/2019 | 1.62 | 1.58 | 1.58 | 76,975 | 70 | 48,356 |
| 01/07/2019 | 1.65 | 1.60 | 1.60 | 456,463 | 221 | 282,073 |
| 02/06/2019 | 1.64 | 1.61 | 1.64 | 866,620 | 142 | 530,298 |
| 01/05/2019 | 1.66 | 1.61 | 1.63 | 317,661 | 182 | 194,423 |
| 01/04/2019 | 1.74 | 1.61 | 1.65 | 528,145 | 141 | 308,137 |
| 03/03/2019 | 1.76 | 1.70 | 1.72 | 1,367,940 | 80 | 798,502 |
| 03/02/2019 | 1.76 | 1.70 | 1.76 | 232,068 | 122 | 132,997 |
| 02/01/2019 | 1.68 | 1.58 | 1.68 | 509,829 | 98 | 316,129 |
| 02/12/2018 | 1.61 | 1.57 | 1.60 | 154,410 | 99 | 97,225 |
| 01/11/2018 | 1.63 | 1.58 | 1.59 | 300,376 | 198 | 188,212 |
| 01/10/2018 | 1.68 | 1.60 | 1.60 | 176,743 | 61 | 109,598 |
| 02/09/2018 | 1.69 | 1.61 | 1.69 | 678,808 | 79 | 407,864 |
| 01/08/2018 | 1.72 | 1.61 | 1.70 | 208,595 | 130 | 126,431 |
| 01/07/2018 | 1.69 | 1.62 | 1.67 | 115,060 | 69 | 69,519 |
| 03/06/2018 | 1.70 | 1.63 | 1.69 | 231,820 | 125 | 139,453 |
| 02/05/2018 | 1.71 | 1.55 | 1.66 | 829,672 | 230 | 502,813 |
| 01/04/2018 | 1.71 | 1.52 | 1.52 | 296,347 | 146 | 177,397 |
| 01/03/2018 | 1.69 | 1.63 | 1.68 | 332,365 | 181 | 199,424 |