بنك الإتحاد أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 1.89
سعر الإغلاق السابق 1.89
عدد العقود المنفذة 5
القطاعالبنوك
ادنى سعر 1.86
سعر الإفتتاح 1.87
عدد الأسهم 4,673
Div5.29
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.89
معدل السعر 1.86
P/E8.02
حجم التداول 8,698
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/10/2023 | 1.74 | 1.71 | 1.74 | 2,423 | 6 | 1,410 |
22/10/2023 | 1.74 | 1.73 | 1.74 | 1,687 | 7 | 975 |
19/10/2023 | 1.74 | 1.71 | 1.74 | 1,245 | 10 | 723 |
18/10/2023 | 1.75 | 1.72 | 1.73 | 7,053 | 4 | 4,100 |
17/10/2023 | 1.74 | 1.73 | 1.74 | 1,747 | 3 | 1,010 |
16/10/2023 | 1.74 | 1.73 | 1.74 | 781 | 2 | 450 |
15/10/2023 | 1.74 | 1.71 | 1.74 | 9,793 | 6 | 5,700 |
12/10/2023 | 1.75 | 1.73 | 1.75 | 3,022 | 5 | 1,730 |
11/10/2023 | 1.76 | 1.74 | 1.76 | 14,200 | 10 | 8,125 |
10/10/2023 | 1.77 | 1.75 | 1.75 | 269,390 | 6 | 152,200 |
09/10/2023 | 1.77 | 1.74 | 1.77 | 261,443 | 3 | 150,250 |
08/10/2023 | 1.79 | 1.78 | 1.79 | 21,476 | 8 | 12,020 |
05/10/2023 | 1.79 | 1.76 | 1.79 | 20,604 | 20 | 11,618 |
04/10/2023 | 1.77 | 1.73 | 1.77 | 34,270 | 33 | 19,569 |
03/10/2023 | 1.74 | 1.69 | 1.74 | 81,940 | 26 | 48,112 |
02/10/2023 | 1.70 | 1.67 | 1.70 | 81,799 | 22 | 48,547 |
01/10/2023 | 1.67 | 1.66 | 1.67 | 23,850 | 7 | 14,289 |
28/09/2023 | 1.68 | 1.68 | 1.68 | 5,040 | 2 | 3,000 |
26/09/2023 | 1.68 | 1.65 | 1.68 | 11,047 | 7 | 6,676 |
25/09/2023 | 1.66 | 1.64 | 1.66 | 14,080 | 11 | 8,541 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/12/2021 | 1.73 | 1.72 | 1.72 | 53,987 | 34 | 31,330 |
12/12/2021 | 1.72 | 1.71 | 1.72 | 131,092 | 68 | 76,234 |
05/12/2021 | 1.72 | 1.70 | 1.72 | 50,470 | 20 | 29,520 |
28/11/2021 | 1.72 | 1.70 | 1.71 | 106,035 | 43 | 62,209 |
21/11/2021 | 1.72 | 1.70 | 1.71 | 77,274 | 51 | 45,243 |
14/11/2021 | 1.73 | 1.70 | 1.70 | 18,990 | 27 | 11,105 |
07/11/2021 | 1.74 | 1.69 | 1.70 | 46,278 | 39 | 27,115 |
31/10/2021 | 1.72 | 1.69 | 1.72 | 18,519 | 25 | 10,908 |
24/10/2021 | 1.70 | 1.66 | 1.69 | 844,905 | 52 | 504,909 |
17/10/2021 | 1.70 | 1.65 | 1.69 | 274,218 | 96 | 164,838 |
10/10/2021 | 1.70 | 1.67 | 1.69 | 405,596 | 74 | 242,336 |
03/10/2021 | 1.70 | 1.68 | 1.70 | 16,110 | 9 | 9,531 |
26/09/2021 | 1.71 | 1.67 | 1.71 | 774,552 | 27 | 458,359 |
19/09/2021 | 1.70 | 1.67 | 1.70 | 32,900 | 24 | 19,580 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/02/2014 | 1.89 | 1.75 | 1.80 | 339,534 | 188 | 187,016 |
02/01/2014 | 2.01 | 1.65 | 1.87 | 2,915,779 | 1,100 | 1,556,780 |
01/12/2013 | 1.68 | 1.53 | 1.65 | 4,123,179 | 426 | 2,547,947 |
03/11/2013 | 1.57 | 1.41 | 1.53 | 2,675,176 | 505 | 1,776,009 |
01/10/2013 | 1.48 | 1.35 | 1.42 | 382,531 | 148 | 273,025 |
01/09/2013 | 1.38 | 1.30 | 1.36 | 195,738 | 183 | 144,912 |
01/08/2013 | 1.41 | 1.35 | 1.39 | 489,774 | 104 | 350,345 |
01/07/2013 | 1.41 | 1.33 | 1.40 | 832,018 | 173 | 599,760 |
02/06/2013 | 1.58 | 1.39 | 1.40 | 35,772,034 | 266 | 24,843,758 |
01/05/2013 | 1.55 | 1.48 | 1.54 | 174,753 | 91 | 114,405 |
01/04/2013 | 1.57 | 1.46 | 1.53 | 357,208 | 226 | 232,106 |
03/03/2013 | 1.54 | 1.49 | 1.50 | 156,784 | 166 | 103,802 |
03/02/2013 | 1.56 | 1.48 | 1.50 | 497,437 | 301 | 326,065 |
02/01/2013 | 1.52 | 1.38 | 1.52 | 1,691,786 | 466 | 1,149,042 |
02/12/2012 | 1.44 | 1.37 | 1.37 | 551,355 | 263 | 394,367 |
01/11/2012 | 1.52 | 1.39 | 1.42 | 181,722 | 196 | 124,958 |
01/10/2012 | 1.55 | 1.40 | 1.52 | 516,043 | 347 | 348,038 |
02/09/2012 | 1.48 | 1.40 | 1.47 | 275,252 | 241 | 191,122 |
01/08/2012 | 1.50 | 1.41 | 1.48 | 66,703 | 111 | 45,889 |
01/07/2012 | 1.51 | 1.42 | 1.44 | 367,324 | 339 | 250,572 |