بنك الإتحاد أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 3.50
سعر الإغلاق السابق 3.48
عدد العقود المنفذة 47
القطاعالبنوك
ادنى سعر 3.40
سعر الإفتتاح 3.50
عدد الأسهم 16,418
Div2.73
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 3.40
معدل السعر 3.44
P/E11.16
حجم التداول 56,397
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/09/2026 | 3.07 | 3.04 | 3.05 | 170,415 | 32 | 55,883 |
| 09/09/2026 | 3.07 | 3.04 | 3.05 | 38,964 | 26 | 12,747 |
| 08/09/2026 | 3.08 | 3.05 | 3.06 | 30,796 | 20 | 10,056 |
| 07/09/2026 | 3.09 | 3.07 | 3.08 | 9,495 | 10 | 3,080 |
| 06/09/2026 | 3.10 | 3.08 | 3.08 | 38,076 | 11 | 12,303 |
| 03/09/2026 | 3.11 | 3.08 | 3.10 | 80,910 | 27 | 26,100 |
| 02/09/2026 | 3.11 | 3.00 | 3.10 | 422,082 | 101 | 137,495 |
| 01/09/2026 | 3.03 | 3.00 | 3.01 | 39,809 | 28 | 13,218 |
| 31/08/2026 | 3.05 | 3.01 | 3.03 | 17,047 | 12 | 5,620 |
| 30/08/2026 | 3.04 | 3.01 | 3.02 | 27,134 | 13 | 9,008 |
| 27/08/2026 | 3.03 | 3.00 | 3.00 | 63,651 | 23 | 21,195 |
| 26/08/2026 | 3.05 | 3.03 | 3.05 | 25,557 | 13 | 8,386 |
| 24/08/2026 | 3.05 | 3.00 | 3.05 | 30,152 | 9 | 10,050 |
| 23/08/2026 | 3.05 | 3.00 | 3.05 | 52,674 | 25 | 17,538 |
| 20/08/2026 | 3.04 | 3.01 | 3.01 | 41,958 | 21 | 13,853 |
| 19/08/2026 | 3.05 | 3.02 | 3.03 | 32,132 | 11 | 10,625 |
| 18/08/2026 | 3.07 | 3.02 | 3.06 | 48,231 | 17 | 15,811 |
| 17/08/2026 | 3.10 | 3.02 | 3.08 | 76,987 | 33 | 25,162 |
| 16/08/2026 | 3.01 | 3.00 | 3.01 | 9,083 | 12 | 3,022 |
| 13/08/2026 | 3.01 | 2.99 | 3.00 | 4,899 | 6 | 1,633 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/05/2026 | 3.27 | 3.20 | 3.27 | 62,420 | 39 | 19,224 |
| 10/05/2026 | 3.34 | 3.22 | 3.23 | 269,391 | 114 | 82,734 |
| 03/05/2026 | 3.30 | 3.07 | 3.29 | 850,859 | 266 | 265,796 |
| 26/04/2026 | 3.10 | 2.82 | 3.10 | 379,426 | 154 | 129,061 |
| 19/04/2026 | 2.92 | 2.87 | 2.91 | 333,076 | 130 | 114,828 |
| 12/04/2026 | 2.92 | 2.83 | 2.90 | 75,907 | 51 | 26,270 |
| 05/04/2026 | 2.94 | 2.84 | 2.85 | 506,333 | 177 | 175,519 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2024 | 1.82 | 1.77 | 1.78 | 1,926,798 | 202 | 1,075,760 |
| 02/06/2024 | 1.81 | 1.69 | 1.78 | 633,518 | 217 | 358,029 |
| 01/05/2024 | 1.86 | 1.78 | 1.80 | 429,167 | 159 | 236,113 |
| 01/04/2024 | 1.93 | 1.86 | 1.88 | 456,156 | 143 | 240,815 |
| 03/03/2024 | 1.96 | 1.91 | 1.91 | 689,704 | 232 | 358,748 |
| 01/02/2024 | 1.98 | 1.83 | 1.97 | 2,188,836 | 816 | 1,149,187 |
| 02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
| 03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
| 01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
| 01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
| 03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
| 01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
| 02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |
| 04/06/2023 | 2.12 | 1.65 | 1.70 | 475,009 | 362 | 274,190 |