بنك الإتحاد أسعار تاريخية
مؤشر الأداء 06/04/2026
السوق الأول
أعلى سعر 2.90
سعر الإغلاق السابق 2.90
عدد العقود المنفذة 36
القطاعالبنوك
ادنى سعر 2.87
سعر الإفتتاح 2.90
عدد الأسهم 32,377
Div3.46
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.89
معدل السعر 2.89
P/E13.62
حجم التداول 93,559
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/04/2026 | 2.90 | 2.87 | 2.89 | 93,559 | 36 | 32,377 |
| 05/04/2026 | 2.94 | 2.84 | 2.90 | 166,183 | 48 | 57,525 |
| 02/04/2026 | 2.85 | 2.81 | 2.84 | 94,865 | 27 | 33,405 |
| 01/04/2026 | 2.83 | 2.80 | 2.83 | 226,744 | 13 | 80,855 |
| 31/03/2026 | 2.81 | 2.80 | 2.81 | 28,526 | 20 | 10,175 |
| 30/03/2026 | 2.80 | 2.79 | 2.80 | 28,585 | 31 | 10,211 |
| 29/03/2026 | 2.80 | 2.79 | 2.79 | 5,965 | 9 | 2,138 |
| 26/03/2026 | 2.81 | 2.70 | 2.79 | 354,439 | 33 | 130,907 |
| 25/03/2026 | 2.79 | 2.76 | 2.77 | 44,831 | 24 | 16,195 |
| 24/03/2026 | 2.77 | 2.74 | 2.77 | 50,355 | 13 | 18,329 |
| 19/03/2026 | 2.79 | 2.78 | 2.78 | 57,273 | 28 | 20,583 |
| 18/03/2026 | 2.78 | 2.76 | 2.78 | 15,975 | 11 | 5,770 |
| 17/03/2026 | 2.79 | 2.75 | 2.78 | 66,313 | 25 | 24,077 |
| 16/03/2026 | 2.80 | 2.75 | 2.78 | 178,680 | 33 | 64,538 |
| 15/03/2026 | 2.80 | 2.78 | 2.79 | 65,137 | 28 | 23,388 |
| 12/03/2026 | 2.79 | 2.78 | 2.79 | 5,839 | 4 | 2,100 |
| 11/03/2026 | 2.79 | 2.75 | 2.78 | 111,096 | 29 | 40,210 |
| 10/03/2026 | 2.77 | 2.73 | 2.73 | 84,844 | 35 | 30,779 |
| 09/03/2026 | 2.73 | 2.71 | 2.73 | 113,031 | 26 | 41,529 |
| 08/03/2026 | 2.72 | 2.70 | 2.72 | 292,811 | 47 | 107,954 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 2.85 | 2.79 | 2.84 | 384,686 | 100 | 136,784 |
| 24/03/2026 | 2.81 | 2.70 | 2.79 | 449,625 | 70 | 165,431 |
| 15/03/2026 | 2.80 | 2.75 | 2.78 | 383,378 | 125 | 138,356 |
| 08/03/2026 | 2.79 | 2.70 | 2.79 | 607,621 | 141 | 222,572 |
| 01/03/2026 | 2.74 | 2.66 | 2.74 | 498,885 | 150 | 183,618 |
| 22/02/2026 | 2.80 | 2.70 | 2.73 | 378,706 | 122 | 138,006 |
| 15/02/2026 | 2.75 | 2.66 | 2.72 | 318,179 | 150 | 118,351 |
| 08/02/2026 | 2.75 | 2.70 | 2.70 | 182,448 | 124 | 66,988 |
| 01/02/2026 | 2.83 | 2.71 | 2.75 | 409,401 | 188 | 148,167 |
| 25/01/2026 | 2.84 | 2.78 | 2.81 | 491,854 | 158 | 175,463 |
| 18/01/2026 | 2.85 | 2.68 | 2.85 | 507,686 | 222 | 185,013 |
| 11/01/2026 | 2.84 | 2.68 | 2.70 | 358,724 | 236 | 131,961 |
| 04/01/2026 | 2.98 | 2.71 | 2.80 | 547,383 | 333 | 193,746 |
| 28/12/2025 | 3.15 | 2.81 | 2.97 | 3,817,923 | 415 | 1,264,005 |
| 21/12/2025 | 2.82 | 2.51 | 2.81 | 1,475,219 | 289 | 554,630 |
| 14/12/2025 | 2.51 | 2.47 | 2.50 | 681,467 | 119 | 272,648 |
| 07/12/2025 | 2.51 | 2.46 | 2.49 | 325,765 | 107 | 130,829 |
| 30/11/2025 | 2.50 | 2.44 | 2.47 | 518,648 | 93 | 211,345 |
| 23/11/2025 | 2.50 | 2.44 | 2.47 | 405,934 | 189 | 164,031 |
| 16/11/2025 | 2.47 | 2.42 | 2.45 | 250,591 | 128 | 102,960 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 2.81 | 2.66 | 2.81 | 2,002,585 | 546 | 732,501 |
| 01/02/2026 | 2.83 | 2.66 | 2.73 | 1,288,734 | 584 | 471,512 |
| 04/01/2026 | 2.98 | 2.68 | 2.81 | 1,905,647 | 949 | 686,183 |
| 01/12/2025 | 3.15 | 2.44 | 2.97 | 6,792,339 | 1,014 | 2,422,639 |
| 02/11/2025 | 2.54 | 2.37 | 2.48 | 1,927,676 | 859 | 788,386 |
| 01/10/2025 | 2.45 | 2.08 | 2.40 | 4,629,961 | 1,618 | 2,041,576 |
| 01/09/2025 | 2.19 | 2.00 | 2.07 | 921,676 | 580 | 443,967 |
| 03/08/2025 | 2.14 | 1.99 | 2.04 | 1,069,540 | 577 | 525,941 |
| 01/07/2025 | 2.17 | 1.84 | 2.15 | 2,117,382 | 1,139 | 1,072,257 |
| 01/06/2025 | 1.85 | 1.75 | 1.84 | 625,486 | 300 | 345,929 |
| 04/05/2025 | 2.01 | 1.68 | 1.80 | 1,723,405 | 582 | 948,599 |
| 03/04/2025 | 1.78 | 1.65 | 1.72 | 594,368 | 234 | 350,078 |
| 02/03/2025 | 1.70 | 1.62 | 1.70 | 314,894 | 197 | 190,561 |
| 02/02/2025 | 1.76 | 1.60 | 1.67 | 1,221,586 | 394 | 750,269 |
| 02/01/2025 | 1.79 | 1.68 | 1.76 | 172,114 | 142 | 98,639 |
| 01/12/2024 | 1.74 | 1.66 | 1.73 | 153,203 | 157 | 90,276 |
| 03/11/2024 | 1.74 | 1.63 | 1.70 | 409,796 | 230 | 242,380 |
| 01/10/2024 | 1.75 | 1.69 | 1.71 | 321,372 | 157 | 187,153 |
| 01/09/2024 | 1.78 | 1.72 | 1.73 | 247,930 | 133 | 141,298 |
| 01/08/2024 | 1.80 | 1.75 | 1.78 | 339,082 | 111 | 190,763 |