بنك الإتحاد أسعار تاريخية

مؤشر الأداء 10/12/2019
السوق الأول
أعلى سعر 1.59
سعر الإغلاق السابق 1.58
عدد العقود المنفذة 5
القطاعالبنوك
ادنى سعر 1.59
سعر الإفتتاح 1.59
عدد الأسهم 6,382
Div8.81
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.59
معدل السعر 1.59
P/E7.12
حجم التداول 10,147
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/12/2019 | 1.59 | 1.59 | 1.59 | 10,147 | 5 | 6,382 |
09/12/2019 | 1.58 | 1.58 | 1.58 | 3,997 | 3 | 2,530 |
08/12/2019 | 1.59 | 1.59 | 1.59 | 6,758 | 3 | 4,250 |
05/12/2019 | 1.59 | 1.59 | 1.59 | 3,180 | 5 | 2,000 |
04/12/2019 | 1.59 | 1.58 | 1.58 | 357 | 2 | 225 |
03/12/2019 | 1.58 | 1.58 | 1.58 | 3,279 | 5 | 2,075 |
02/12/2019 | 1.59 | 1.58 | 1.59 | 2,180 | 3 | 1,375 |
01/12/2019 | 1.58 | 1.57 | 1.58 | 3,076 | 7 | 1,950 |
28/11/2019 | 1.58 | 1.57 | 1.57 | 20,856 | 16 | 13,217 |
26/11/2019 | 1.57 | 1.57 | 1.57 | 12,560 | 3 | 8,000 |
25/11/2019 | 1.58 | 1.57 | 1.57 | 2,238 | 3 | 1,417 |
21/11/2019 | 1.57 | 1.57 | 1.57 | 1,570 | 2 | 1,000 |
20/11/2019 | 1.57 | 1.57 | 1.57 | 1,631 | 4 | 1,039 |
19/11/2019 | 1.57 | 1.57 | 1.57 | 4,285 | 8 | 2,729 |
18/11/2019 | 1.58 | 1.57 | 1.57 | 18,079 | 17 | 11,512 |
17/11/2019 | 1.59 | 1.58 | 1.58 | 8,218 | 3 | 5,200 |
14/11/2019 | 1.59 | 1.58 | 1.59 | 578 | 2 | 364 |
13/11/2019 | 1.58 | 1.57 | 1.58 | 8,165 | 7 | 5,168 |
12/11/2019 | 1.58 | 1.58 | 1.58 | 7,110 | 9 | 4,500 |
11/11/2019 | 1.60 | 1.58 | 1.58 | 8,577 | 10 | 5,400 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |
03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |
13/10/2019 | 1.62 | 1.60 | 1.60 | 14,416 | 6 | 9,004 |
06/10/2019 | 1.60 | 1.60 | 1.60 | 6,402 | 5 | 4,001 |
29/09/2019 | 1.60 | 1.59 | 1.59 | 20,547 | 13 | 12,850 |
22/09/2019 | 1.60 | 1.59 | 1.59 | 12,126 | 8 | 7,600 |
15/09/2019 | 1.60 | 1.58 | 1.60 | 79,872 | 37 | 50,270 |
08/09/2019 | 1.58 | 1.55 | 1.57 | 38,639 | 30 | 24,700 |
01/09/2019 | 1.59 | 1.57 | 1.57 | 10,536 | 9 | 6,700 |
25/08/2019 | 1.59 | 1.58 | 1.58 | 28,241 | 18 | 17,865 |
18/08/2019 | 1.60 | 1.59 | 1.59 | 6,380 | 10 | 4,000 |
04/08/2019 | 1.62 | 1.59 | 1.59 | 38,792 | 36 | 24,291 |
28/07/2019 | 1.62 | 1.60 | 1.61 | 102,768 | 47 | 64,091 |
21/07/2019 | 1.63 | 1.61 | 1.62 | 60,911 | 38 | 37,681 |
14/07/2019 | 1.64 | 1.61 | 1.62 | 226,754 | 104 | 140,064 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/11/2019 | 1.60 | 1.57 | 1.57 | 127,571 | 104 | 80,831 |
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 |