الاتحاد للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 01/04/2026
السوق الثاني
أعلى سعر 0.08
سعر الإغلاق السابق 0.08
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.08
سعر الإفتتاح 0.08
عدد الأسهم 15
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.08
معدل السعر 0.08
P/EN
حجم التداول 1
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2021 | 1.19 | 1.14 | 1.15 | 36,333 | 8 | 31,403 |
| 09/11/2021 | 1.18 | 1.15 | 1.18 | 47,449 | 25 | 40,524 |
| 08/11/2021 | 1.19 | 1.13 | 1.19 | 53,801 | 38 | 46,951 |
| 07/11/2021 | 1.19 | 1.14 | 1.18 | 50,846 | 17 | 43,350 |
| 04/11/2021 | 1.22 | 1.18 | 1.20 | 189,752 | 119 | 158,180 |
| 03/11/2021 | 1.20 | 1.15 | 1.19 | 164,073 | 84 | 138,650 |
| 01/11/2021 | 1.16 | 1.11 | 1.16 | 284,456 | 151 | 247,117 |
| 31/10/2021 | 1.11 | 1.11 | 1.11 | 112,540 | 56 | 101,387 |
| 28/10/2021 | 1.09 | 1.06 | 1.06 | 80,904 | 17 | 74,350 |
| 27/10/2021 | 1.11 | 1.07 | 1.11 | 69,409 | 22 | 63,210 |
| 26/10/2021 | 1.10 | 1.08 | 1.10 | 41,725 | 32 | 38,300 |
| 25/10/2021 | 1.12 | 1.08 | 1.12 | 10,684 | 14 | 9,650 |
| 24/10/2021 | 1.11 | 1.08 | 1.10 | 78,175 | 22 | 70,605 |
| 21/10/2021 | 1.12 | 1.09 | 1.12 | 81,466 | 22 | 74,050 |
| 20/10/2021 | 1.12 | 1.10 | 1.12 | 6,551 | 11 | 5,946 |
| 18/10/2021 | 1.14 | 1.10 | 1.13 | 91,891 | 68 | 81,750 |
| 17/10/2021 | 1.12 | 1.10 | 1.12 | 2,146 | 4 | 1,950 |
| 14/10/2021 | 1.13 | 1.10 | 1.13 | 29,086 | 23 | 26,050 |
| 13/10/2021 | 1.13 | 1.09 | 1.13 | 79,495 | 69 | 72,351 |
| 12/10/2021 | 1.09 | 1.08 | 1.09 | 52,699 | 28 | 48,701 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/11/2008 | 0.79 | 0.66 | 0.66 | 1,096,645 | 645 | 1,587,487 |
| 16/11/2008 | 0.95 | 0.83 | 0.83 | 1,170,518 | 818 | 1,288,357 |
| 09/11/2008 | 1.16 | 0.95 | 0.95 | 2,177,135 | 923 | 2,002,085 |
| 02/11/2008 | 1.19 | 1.12 | 1.17 | 4,358,862 | 1,755 | 3,769,599 |
| 26/10/2008 | 1.13 | 1.03 | 1.13 | 3,263,099 | 1,214 | 3,019,116 |
| 19/10/2008 | 1.42 | 1.18 | 1.18 | 3,445,966 | 1,292 | 2,670,519 |
| 12/10/2008 | 1.48 | 1.34 | 1.38 | 5,235,022 | 1,352 | 3,722,301 |
| 05/10/2008 | 1.61 | 1.37 | 1.45 | 9,154,235 | 2,146 | 6,086,118 |
| 28/09/2008 | 1.56 | 1.47 | 1.56 | 3,945,090 | 814 | 2,554,250 |
| 21/09/2008 | 1.55 | 1.47 | 1.47 | 4,241,041 | 1,229 | 2,809,936 |
| 14/09/2008 | 1.48 | 1.35 | 1.43 | 3,294,563 | 1,175 | 2,315,648 |
| 07/09/2008 | 1.60 | 1.43 | 1.47 | 8,414,086 | 2,371 | 5,522,405 |
| 31/08/2008 | 1.56 | 1.38 | 1.54 | 8,471,856 | 2,347 | 5,643,308 |
| 24/08/2008 | 1.42 | 1.32 | 1.39 | 2,010,263 | 831 | 1,455,336 |
| 17/08/2008 | 1.40 | 1.28 | 1.29 | 911,756 | 697 | 681,830 |
| 10/08/2008 | 1.44 | 1.38 | 1.39 | 1,575,510 | 652 | 1,114,011 |
| 03/08/2008 | 1.46 | 1.37 | 1.39 | 1,656,401 | 827 | 1,171,408 |
| 27/07/2008 | 1.52 | 1.40 | 1.41 | 3,353,594 | 1,387 | 2,286,603 |
| 20/07/2008 | 1.47 | 1.40 | 1.43 | 1,697,746 | 825 | 1,181,769 |
| 13/07/2008 | 1.49 | 1.38 | 1.41 | 2,047,697 | 1,016 | 1,432,910 |