بنك الإتحاد أسعار تاريخية
مؤشر الأداء 16/09/2021
السوق الأول
أعلى سعر 1.70
سعر الإغلاق السابق 1.68
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 1.67
سعر الإفتتاح 1.67
عدد الأسهم 75
Div5.88
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.70
معدل السعر 1.68
P/E11.54
حجم التداول 126
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/09/2021 | 1.70 | 1.67 | 1.70 | 126 | 2 | 75 |
| 15/09/2021 | 1.70 | 1.67 | 1.68 | 244,160 | 20 | 145,453 |
| 14/09/2021 | 1.70 | 1.68 | 1.70 | 15,589 | 9 | 9,249 |
| 13/09/2021 | 1.70 | 1.69 | 1.70 | 43,915 | 14 | 25,850 |
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 182,884 | 9 | 108,800 |
| 09/09/2021 | 1.71 | 1.70 | 1.71 | 73,780 | 2 | 43,400 |
| 08/09/2021 | 1.71 | 1.69 | 1.71 | 52,779 | 6 | 31,050 |
| 07/09/2021 | 1.70 | 1.67 | 1.70 | 206,944 | 10 | 122,840 |
| 06/09/2021 | 1.70 | 1.69 | 1.70 | 6,448 | 9 | 3,800 |
| 05/09/2021 | 1.69 | 1.67 | 1.67 | 370,938 | 56 | 222,035 |
| 02/09/2021 | 1.69 | 1.66 | 1.67 | 448,587 | 37 | 267,048 |
| 01/09/2021 | 1.69 | 1.67 | 1.67 | 226,969 | 11 | 135,778 |
| 31/08/2021 | 1.69 | 1.69 | 1.69 | 16,900 | 1 | 10,000 |
| 30/08/2021 | 1.70 | 1.66 | 1.70 | 23,499 | 14 | 14,155 |
| 26/08/2021 | 1.69 | 1.69 | 1.69 | 15 | 1 | 9 |
| 25/08/2021 | 1.68 | 1.67 | 1.67 | 88,080 | 45 | 52,740 |
| 24/08/2021 | 1.71 | 1.66 | 1.71 | 151,673 | 10 | 90,097 |
| 23/08/2021 | 1.68 | 1.67 | 1.67 | 18,085 | 7 | 10,797 |
| 22/08/2021 | 1.67 | 1.67 | 1.67 | 3,400 | 4 | 2,036 |
| 19/08/2021 | 1.70 | 1.68 | 1.68 | 31,898 | 6 | 18,987 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 486,673 | 54 | 289,427 |
| 05/09/2021 | 1.71 | 1.67 | 1.71 | 710,889 | 83 | 423,125 |
| 29/08/2021 | 1.70 | 1.66 | 1.67 | 715,955 | 63 | 426,981 |
| 22/08/2021 | 1.71 | 1.66 | 1.69 | 261,254 | 67 | 155,679 |
| 15/08/2021 | 1.70 | 1.68 | 1.68 | 64,102 | 41 | 38,144 |
| 08/08/2021 | 1.71 | 1.68 | 1.68 | 31,936 | 24 | 18,916 |
| 01/08/2021 | 1.75 | 1.70 | 1.71 | 95,298 | 35 | 55,551 |
| 25/07/2021 | 1.75 | 1.69 | 1.72 | 538,068 | 48 | 312,926 |
| 18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
| 11/07/2021 | 1.74 | 1.72 | 1.73 | 10,903 | 20 | 6,302 |
| 04/07/2021 | 1.76 | 1.72 | 1.74 | 52,734 | 35 | 30,363 |
| 27/06/2021 | 1.75 | 1.70 | 1.75 | 88,650 | 29 | 51,291 |
| 20/06/2021 | 1.78 | 1.73 | 1.74 | 56,328 | 31 | 32,076 |
| 13/06/2021 | 1.80 | 1.71 | 1.78 | 224,208 | 76 | 127,985 |
| 06/06/2021 | 1.71 | 1.67 | 1.71 | 106,890 | 45 | 63,081 |
| 30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |
| 23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
| 16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
| 09/05/2021 | 1.66 | 1.65 | 1.66 | 11,186 | 6 | 6,779 |
| 02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2020 | 1.56 | 1.51 | 1.55 | 49,751 | 45 | 32,458 |
| 01/10/2020 | 1.57 | 1.53 | 1.53 | 316,430 | 58 | 206,409 |
| 01/09/2020 | 1.60 | 1.54 | 1.57 | 225,551 | 83 | 143,938 |
| 04/08/2020 | 1.57 | 1.52 | 1.56 | 293,722 | 137 | 189,244 |
| 01/07/2020 | 1.55 | 1.50 | 1.51 | 192,924 | 74 | 126,540 |
| 01/06/2020 | 1.58 | 1.47 | 1.55 | 226,970 | 134 | 146,609 |
| 10/05/2020 | 1.44 | 1.32 | 1.44 | 162,195 | 98 | 118,894 |
| 01/03/2020 | 1.61 | 1.43 | 1.43 | 125,197 | 77 | 79,793 |
| 02/02/2020 | 1.70 | 1.60 | 1.61 | 369,941 | 151 | 222,193 |
| 02/01/2020 | 1.68 | 1.60 | 1.66 | 275,262 | 119 | 168,191 |
| 01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |