بنك الإتحاد أسعار تاريخية

مؤشر الأداء 11/08/2022
السوق الأول
أعلى سعر 1.81
سعر الإغلاق السابق 1.82
عدد العقود المنفذة 34
القطاعالبنوك
ادنى سعر 1.79
سعر الإفتتاح 1.81
عدد الأسهم 140,709
Div5.52
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.81
معدل السعر 1.80
P/E8.91
حجم التداول 253,323
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/08/2022 | 1.81 | 1.79 | 1.81 | 253,323 | 34 | 140,709 |
10/08/2022 | 1.85 | 1.82 | 1.82 | 118,199 | 28 | 64,867 |
09/08/2022 | 1.85 | 1.82 | 1.84 | 12,645 | 12 | 6,918 |
08/08/2022 | 1.82 | 1.80 | 1.80 | 10,242 | 10 | 5,659 |
07/08/2022 | 1.82 | 1.81 | 1.81 | 10,794 | 14 | 5,950 |
04/08/2022 | 1.83 | 1.80 | 1.83 | 13,801 | 6 | 7,624 |
03/08/2022 | 1.82 | 1.79 | 1.79 | 16,349 | 18 | 9,071 |
02/08/2022 | 1.85 | 1.80 | 1.80 | 41,816 | 10 | 23,114 |
01/08/2022 | 1.84 | 1.79 | 1.83 | 29,348 | 15 | 16,227 |
31/07/2022 | 1.80 | 1.78 | 1.78 | 29,021 | 13 | 16,162 |
28/07/2022 | 1.78 | 1.77 | 1.78 | 5,265 | 6 | 2,969 |
27/07/2022 | 1.77 | 1.75 | 1.77 | 14,035 | 5 | 8,020 |
26/07/2022 | 1.78 | 1.75 | 1.75 | 7,311 | 8 | 4,125 |
25/07/2022 | 1.78 | 1.78 | 1.78 | 1,246 | 1 | 700 |
24/07/2022 | 1.81 | 1.79 | 1.79 | 2,925 | 5 | 1,628 |
21/07/2022 | 1.80 | 1.76 | 1.80 | 1,554 | 6 | 881 |
20/07/2022 | 1.80 | 1.75 | 1.80 | 18,306 | 10 | 10,400 |
19/07/2022 | 1.80 | 1.75 | 1.80 | 16,892 | 16 | 9,617 |
18/07/2022 | 1.81 | 1.77 | 1.81 | 25,215 | 23 | 14,146 |
17/07/2022 | 1.81 | 1.79 | 1.79 | 22,335 | 23 | 12,432 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/08/2022 | 1.85 | 1.79 | 1.81 | 405,202 | 98 | 224,103 |
31/07/2022 | 1.85 | 1.78 | 1.83 | 130,335 | 62 | 72,198 |
24/07/2022 | 1.81 | 1.75 | 1.78 | 30,783 | 25 | 17,442 |
17/07/2022 | 1.81 | 1.75 | 1.80 | 84,301 | 78 | 47,476 |
13/07/2022 | 1.80 | 1.78 | 1.80 | 29,210 | 24 | 16,290 |
03/07/2022 | 1.79 | 1.74 | 1.79 | 50,863 | 40 | 28,839 |
26/06/2022 | 1.76 | 1.73 | 1.75 | 37,441 | 17 | 21,497 |
19/06/2022 | 1.78 | 1.72 | 1.76 | 75,787 | 21 | 43,493 |
12/06/2022 | 1.78 | 1.72 | 1.78 | 342,450 | 53 | 197,203 |
05/06/2022 | 1.74 | 1.72 | 1.74 | 45,564 | 12 | 26,347 |
29/05/2022 | 1.74 | 1.70 | 1.74 | 132,471 | 54 | 77,676 |
22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
15/05/2022 | 1.75 | 1.71 | 1.71 | 43,670 | 37 | 25,324 |
08/05/2022 | 1.76 | 1.72 | 1.73 | 23,617 | 24 | 13,572 |
24/04/2022 | 1.76 | 1.70 | 1.76 | 46,202 | 26 | 27,028 |
17/04/2022 | 1.77 | 1.74 | 1.75 | 24,419 | 16 | 14,015 |
10/04/2022 | 1.81 | 1.78 | 1.81 | 83,654 | 44 | 46,449 |
03/04/2022 | 1.79 | 1.73 | 1.78 | 827,241 | 77 | 477,353 |
27/03/2022 | 1.80 | 1.77 | 1.80 | 111,893 | 28 | 62,584 |
20/03/2022 | 1.80 | 1.77 | 1.78 | 98,510 | 32 | 55,067 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/07/2021 | 1.76 | 1.69 | 1.72 | 735,502 | 130 | 426,938 |
01/06/2021 | 1.80 | 1.67 | 1.75 | 525,387 | 206 | 303,306 |
02/05/2021 | 1.76 | 1.62 | 1.71 | 452,102 | 195 | 265,254 |
01/04/2021 | 1.71 | 1.55 | 1.67 | 1,088,191 | 89 | 690,579 |
01/03/2021 | 1.63 | 1.52 | 1.55 | 1,991,877 | 133 | 1,284,488 |
01/02/2021 | 1.67 | 1.58 | 1.60 | 177,128 | 126 | 108,364 |
03/01/2021 | 1.67 | 1.55 | 1.66 | 210,007 | 169 | 128,098 |
01/12/2020 | 1.58 | 1.54 | 1.56 | 328,040 | 172 | 211,127 |