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 |
|---|---|---|---|---|---|---|
| 23/02/2026 | 2.74 | 2.73 | 2.74 | 10,307 | 12 | 3,771 |
| 22/02/2026 | 2.76 | 2.70 | 2.76 | 172,971 | 22 | 63,024 |
| 19/02/2026 | 2.73 | 2.70 | 2.72 | 44,488 | 25 | 16,371 |
| 18/02/2026 | 2.71 | 2.66 | 2.71 | 209,971 | 71 | 78,508 |
| 17/02/2026 | 2.74 | 2.71 | 2.71 | 9,252 | 10 | 3,402 |
| 16/02/2026 | 2.75 | 2.71 | 2.75 | 30,980 | 27 | 11,368 |
| 15/02/2026 | 2.73 | 2.68 | 2.68 | 23,488 | 17 | 8,702 |
| 12/02/2026 | 2.73 | 2.70 | 2.70 | 42,751 | 26 | 15,765 |
| 11/02/2026 | 2.73 | 2.70 | 2.71 | 13,584 | 9 | 5,005 |
| 10/02/2026 | 2.72 | 2.71 | 2.71 | 65,079 | 28 | 23,958 |
| 09/02/2026 | 2.75 | 2.72 | 2.72 | 17,139 | 24 | 6,277 |
| 08/02/2026 | 2.75 | 2.74 | 2.75 | 43,895 | 37 | 15,983 |
| 05/02/2026 | 2.76 | 2.75 | 2.75 | 7,482 | 8 | 2,719 |
| 04/02/2026 | 2.76 | 2.71 | 2.75 | 180,075 | 67 | 65,726 |
| 03/02/2026 | 2.78 | 2.75 | 2.77 | 69,870 | 41 | 25,282 |
| 02/02/2026 | 2.81 | 2.74 | 2.79 | 100,085 | 38 | 35,767 |
| 01/02/2026 | 2.83 | 2.77 | 2.79 | 51,889 | 34 | 18,673 |
| 29/01/2026 | 2.82 | 2.80 | 2.81 | 43,794 | 15 | 15,539 |
| 28/01/2026 | 2.83 | 2.82 | 2.82 | 45,206 | 19 | 16,027 |
| 27/01/2026 | 2.82 | 2.78 | 2.82 | 336,023 | 81 | 120,025 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/04/2024 | 1.91 | 1.86 | 1.91 | 23,093 | 24 | 12,300 |
| 14/04/2024 | 1.92 | 1.86 | 1.89 | 348,624 | 65 | 184,293 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 31,666 | 24 | 16,577 |
| 31/03/2024 | 1.92 | 1.90 | 1.91 | 55,834 | 33 | 29,240 |
| 24/03/2024 | 1.93 | 1.91 | 1.92 | 140,771 | 70 | 73,366 |
| 17/03/2024 | 1.94 | 1.91 | 1.92 | 342,754 | 30 | 179,342 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 36,460 | 43 | 18,878 |
| 03/03/2024 | 1.96 | 1.93 | 1.94 | 165,688 | 84 | 85,052 |
| 25/02/2024 | 1.98 | 1.94 | 1.97 | 538,166 | 134 | 275,443 |
| 18/02/2024 | 1.97 | 1.86 | 1.97 | 671,995 | 338 | 349,025 |
| 11/02/2024 | 1.90 | 1.83 | 1.86 | 429,577 | 193 | 230,816 |
| 04/02/2024 | 1.89 | 1.84 | 1.88 | 537,134 | 139 | 287,403 |
| 28/01/2024 | 1.85 | 1.81 | 1.84 | 114,573 | 62 | 62,563 |
| 21/01/2024 | 1.85 | 1.82 | 1.85 | 42,342 | 24 | 23,113 |
| 14/01/2024 | 1.87 | 1.81 | 1.84 | 240,351 | 66 | 131,946 |
| 07/01/2024 | 1.86 | 1.83 | 1.84 | 60,592 | 74 | 32,791 |
| 31/12/2023 | 1.86 | 1.80 | 1.86 | 301,587 | 91 | 166,626 |
| 24/12/2023 | 1.83 | 1.80 | 1.82 | 43,814 | 25 | 24,145 |
| 17/12/2023 | 1.82 | 1.80 | 1.81 | 71,044 | 61 | 39,409 |
| 10/12/2023 | 1.80 | 1.74 | 1.80 | 125,746 | 80 | 70,606 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 1.88 | 1.72 | 1.80 | 342,298 | 205 | 188,805 |
| 02/05/2016 | 1.76 | 1.61 | 1.75 | 432,344 | 230 | 257,892 |
| 03/04/2016 | 1.68 | 1.55 | 1.61 | 2,643,641 | 319 | 1,605,675 |
| 01/03/2016 | 1.65 | 1.58 | 1.63 | 2,420,420 | 239 | 1,521,319 |
| 01/02/2016 | 1.64 | 1.56 | 1.63 | 679,161 | 390 | 424,462 |
| 03/01/2016 | 1.67 | 1.49 | 1.67 | 266,958 | 242 | 167,935 |
| 01/12/2015 | 1.53 | 1.44 | 1.52 | 337,778 | 187 | 227,877 |
| 01/11/2015 | 1.47 | 1.41 | 1.42 | 224,334 | 130 | 155,689 |
| 01/10/2015 | 1.50 | 1.45 | 1.48 | 155,503 | 114 | 105,134 |
| 01/09/2015 | 1.49 | 1.45 | 1.46 | 250,327 | 136 | 170,583 |
| 02/08/2015 | 1.54 | 1.47 | 1.50 | 461,192 | 202 | 305,245 |
| 01/07/2015 | 1.60 | 1.48 | 1.51 | 409,184 | 196 | 264,997 |
| 01/06/2015 | 1.75 | 1.46 | 1.48 | 1,793,236 | 313 | 1,063,631 |
| 03/05/2015 | 1.74 | 1.71 | 1.72 | 197,429 | 125 | 114,822 |
| 01/04/2015 | 1.83 | 1.71 | 1.71 | 209,885 | 135 | 117,043 |
| 01/03/2015 | 1.89 | 1.72 | 1.83 | 1,852,408 | 423 | 1,036,868 |
| 01/02/2015 | 1.91 | 1.83 | 1.88 | 344,444 | 234 | 184,538 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 98,532 | 83 | 54,147 |
| 01/12/2014 | 1.83 | 1.76 | 1.80 | 232,897 | 138 | 129,539 |
| 02/11/2014 | 1.80 | 1.75 | 1.76 | 290,731 | 185 | 164,915 |