بنك الإتحاد أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 1.97
سعر الإغلاق السابق 1.95
عدد العقود المنفذة 8
القطاعالبنوك
ادنى سعر 1.94
سعر الإفتتاح 1.97
عدد الأسهم 5,351
Div5.15
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.94
معدل السعر 1.95
P/E9.55
حجم التداول 10,455
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 1.97 | 1.94 | 1.94 | 10,455 | 8 | 5,351 |
25/01/2023 | 1.97 | 1.95 | 1.95 | 11,676 | 10 | 5,935 |
24/01/2023 | 1.95 | 1.95 | 1.95 | 975 | 4 | 500 |
23/01/2023 | 1.94 | 1.92 | 1.94 | 6,479 | 5 | 3,340 |
22/01/2023 | 1.93 | 1.93 | 1.93 | 502,302 | 3 | 260,260 |
19/01/2023 | 1.94 | 1.92 | 1.94 | 2,856 | 8 | 1,485 |
18/01/2023 | 1.94 | 1.93 | 1.94 | 5,538 | 7 | 2,858 |
17/01/2023 | 1.95 | 1.92 | 1.92 | 29,331 | 5 | 15,120 |
16/01/2023 | 1.93 | 1.93 | 1.93 | 4,825 | 3 | 2,500 |
15/01/2023 | 1.96 | 1.91 | 1.92 | 20,980 | 12 | 10,924 |
12/01/2023 | 1.95 | 1.93 | 1.95 | 13,290 | 11 | 6,871 |
11/01/2023 | 1.95 | 1.93 | 1.95 | 2,394 | 3 | 1,235 |
10/01/2023 | 1.95 | 1.93 | 1.95 | 14,308 | 9 | 7,380 |
09/01/2023 | 1.95 | 1.94 | 1.95 | 407 | 4 | 209 |
08/01/2023 | 1.98 | 1.96 | 1.98 | 2,375 | 5 | 1,200 |
05/01/2023 | 1.94 | 1.93 | 1.93 | 366 | 2 | 189 |
04/01/2023 | 1.98 | 1.93 | 1.98 | 80,439 | 9 | 41,278 |
03/01/2023 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
02/01/2023 | 1.92 | 1.92 | 1.92 | 192 | 1 | 100 |
29/12/2022 | 1.95 | 1.91 | 1.95 | 193,363 | 23 | 101,113 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 1.97 | 1.92 | 1.94 | 531,886 | 30 | 275,386 |
15/01/2023 | 1.96 | 1.91 | 1.94 | 63,530 | 35 | 32,887 |
08/01/2023 | 1.98 | 1.93 | 1.95 | 32,773 | 32 | 16,895 |
02/01/2023 | 1.98 | 1.92 | 1.93 | 81,192 | 13 | 41,667 |
26/12/2022 | 1.95 | 1.90 | 1.95 | 201,884 | 39 | 105,571 |
18/12/2022 | 1.96 | 1.91 | 1.94 | 212,404 | 32 | 109,499 |
11/12/2022 | 1.94 | 1.90 | 1.92 | 15,572 | 38 | 8,126 |
04/12/2022 | 1.97 | 1.92 | 1.92 | 184,879 | 40 | 95,123 |
27/11/2022 | 1.97 | 1.92 | 1.95 | 40,860 | 35 | 20,980 |
20/11/2022 | 1.95 | 1.90 | 1.93 | 6,591 | 23 | 3,431 |
13/11/2022 | 1.95 | 1.89 | 1.94 | 45,970 | 43 | 24,087 |
06/11/2022 | 1.94 | 1.86 | 1.94 | 71,736 | 49 | 37,636 |
30/10/2022 | 1.90 | 1.86 | 1.90 | 10,125 | 18 | 5,384 |
23/10/2022 | 1.96 | 1.88 | 1.93 | 11,691 | 18 | 6,004 |
16/10/2022 | 1.95 | 1.87 | 1.95 | 28,000 | 31 | 14,668 |
09/10/2022 | 1.92 | 1.87 | 1.89 | 17,495 | 21 | 9,219 |
02/10/2022 | 1.92 | 1.86 | 1.92 | 40,123 | 36 | 21,422 |
25/09/2022 | 1.94 | 1.86 | 1.86 | 100,722 | 78 | 53,284 |
18/09/2022 | 1.89 | 1.85 | 1.89 | 36,464 | 34 | 19,550 |
11/09/2022 | 1.88 | 1.82 | 1.87 | 50,907 | 52 | 27,484 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 1.97 | 1.90 | 1.95 | 622,142 | 158 | 322,129 |
01/11/2022 | 1.97 | 1.86 | 1.92 | 159,774 | 147 | 83,393 |
02/10/2022 | 1.96 | 1.86 | 1.88 | 105,413 | 118 | 55,628 |
01/09/2022 | 1.94 | 1.80 | 1.86 | 277,680 | 217 | 149,631 |
01/08/2022 | 1.85 | 1.79 | 1.83 | 1,248,725 | 296 | 691,422 |
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 |