بنك الإتحاد أسعار تاريخية
مؤشر الأداء 23/01/2020
السوق الأول
أعلى سعر 1.66
سعر الإغلاق السابق 1.64
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 1.64
سعر الإفتتاح 1.64
عدد الأسهم 6,908
Div8.43
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.66
معدل السعر 1.64
P/E7.43
حجم التداول 11,348
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/01/2020 | 1.66 | 1.64 | 1.66 | 11,348 | 4 | 6,908 |
| 22/01/2020 | 1.65 | 1.64 | 1.64 | 1,647 | 2 | 1,000 |
| 21/01/2020 | 1.65 | 1.65 | 1.65 | 3,935 | 1 | 2,385 |
| 20/01/2020 | 1.66 | 1.65 | 1.66 | 7,825 | 8 | 4,726 |
| 19/01/2020 | 1.68 | 1.65 | 1.65 | 12,431 | 7 | 7,533 |
| 16/01/2020 | 1.63 | 1.62 | 1.63 | 39,183 | 10 | 24,051 |
| 15/01/2020 | 1.63 | 1.63 | 1.63 | 245 | 1 | 150 |
| 13/01/2020 | 1.60 | 1.60 | 1.60 | 2,835 | 2 | 1,772 |
| 09/01/2020 | 1.61 | 1.60 | 1.60 | 6,043 | 3 | 3,774 |
| 08/01/2020 | 1.61 | 1.60 | 1.60 | 19,250 | 9 | 12,025 |
| 07/01/2020 | 1.63 | 1.60 | 1.62 | 5,257 | 9 | 3,270 |
| 06/01/2020 | 1.63 | 1.63 | 1.63 | 4,075 | 4 | 2,500 |
| 05/01/2020 | 1.60 | 1.60 | 1.60 | 17,394 | 6 | 10,871 |
| 02/01/2020 | 1.60 | 1.60 | 1.60 | 15,760 | 7 | 9,850 |
| 31/12/2019 | 1.61 | 1.60 | 1.61 | 7,227 | 6 | 4,501 |
| 30/12/2019 | 1.60 | 1.60 | 1.60 | 26,432 | 9 | 16,520 |
| 29/12/2019 | 1.60 | 1.60 | 1.60 | 917 | 3 | 573 |
| 26/12/2019 | 1.60 | 1.60 | 1.60 | 1,600 | 1 | 1,000 |
| 24/12/2019 | 1.60 | 1.60 | 1.60 | 1,648 | 2 | 1,030 |
| 23/12/2019 | 1.60 | 1.59 | 1.60 | 3,549 | 5 | 2,220 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2020 | 1.68 | 1.64 | 1.66 | 37,187 | 22 | 22,552 |
| 12/01/2020 | 1.63 | 1.60 | 1.63 | 42,263 | 13 | 25,973 |
| 05/01/2020 | 1.63 | 1.60 | 1.60 | 52,019 | 31 | 32,440 |
| 29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
| 22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
| 15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |
| 08/12/2019 | 1.61 | 1.58 | 1.61 | 42,418 | 26 | 26,552 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |
| 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 |