بنك الإتحاد أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 1.92
سعر الإغلاق السابق 1.93
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 1.92
سعر الإفتتاح 1.92
عدد الأسهم 2,310
Div5.21
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.92
معدل السعر 1.92
P/E8.15
حجم التداول 4,435
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/01/2024 | 1.86 | 1.80 | 1.86 | 36,298 | 34 | 19,872 |
02/01/2024 | 1.83 | 1.80 | 1.80 | 40,368 | 20 | 22,400 |
31/12/2023 | 1.83 | 1.80 | 1.83 | 176,472 | 8 | 98,027 |
28/12/2023 | 1.82 | 1.80 | 1.82 | 327 | 3 | 180 |
27/12/2023 | 1.83 | 1.80 | 1.83 | 38,811 | 14 | 21,373 |
26/12/2023 | 1.81 | 1.80 | 1.81 | 4,676 | 8 | 2,592 |
21/12/2023 | 1.82 | 1.81 | 1.81 | 9,273 | 16 | 5,123 |
20/12/2023 | 1.82 | 1.80 | 1.82 | 7,646 | 16 | 4,230 |
19/12/2023 | 1.81 | 1.80 | 1.81 | 16,735 | 14 | 9,283 |
18/12/2023 | 1.80 | 1.80 | 1.80 | 5,724 | 6 | 3,180 |
17/12/2023 | 1.80 | 1.80 | 1.80 | 31,667 | 9 | 17,593 |
14/12/2023 | 1.80 | 1.78 | 1.80 | 52,963 | 16 | 29,688 |
13/12/2023 | 1.79 | 1.78 | 1.79 | 47,616 | 26 | 26,709 |
12/12/2023 | 1.78 | 1.77 | 1.78 | 14,497 | 20 | 8,160 |
11/12/2023 | 1.78 | 1.74 | 1.78 | 8,282 | 11 | 4,677 |
10/12/2023 | 1.75 | 1.74 | 1.75 | 2,388 | 7 | 1,372 |
07/12/2023 | 1.74 | 1.73 | 1.74 | 6,419 | 8 | 3,700 |
06/12/2023 | 1.78 | 1.73 | 1.76 | 35,943 | 25 | 20,663 |
05/12/2023 | 1.77 | 1.74 | 1.75 | 105,106 | 46 | 60,029 |
04/12/2023 | 1.78 | 1.76 | 1.78 | 267,515 | 70 | 151,127 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 1.97 | 1.92 | 1.94 | 531,886 | 30 | 275,386 |
15/01/2023 | 1.96 | 1.91 | 1.94 | 63,530 | 35 | 32,887 |
08/01/2023 | 1.98 | 1.93 | 1.95 | 32,773 | 32 | 16,895 |
02/01/2023 | 1.98 | 1.92 | 1.93 | 81,192 | 13 | 41,667 |
26/12/2022 | 1.95 | 1.90 | 1.95 | 201,884 | 39 | 105,571 |
18/12/2022 | 1.96 | 1.91 | 1.94 | 212,404 | 32 | 109,499 |
11/12/2022 | 1.94 | 1.90 | 1.92 | 15,572 | 38 | 8,126 |
04/12/2022 | 1.97 | 1.92 | 1.92 | 184,879 | 40 | 95,123 |
27/11/2022 | 1.97 | 1.92 | 1.95 | 40,860 | 35 | 20,980 |
20/11/2022 | 1.95 | 1.90 | 1.93 | 6,591 | 23 | 3,431 |
13/11/2022 | 1.95 | 1.89 | 1.94 | 45,970 | 43 | 24,087 |
06/11/2022 | 1.94 | 1.86 | 1.94 | 71,736 | 49 | 37,636 |
30/10/2022 | 1.90 | 1.86 | 1.90 | 10,125 | 18 | 5,384 |
23/10/2022 | 1.96 | 1.88 | 1.93 | 11,691 | 18 | 6,004 |
16/10/2022 | 1.95 | 1.87 | 1.95 | 28,000 | 31 | 14,668 |
09/10/2022 | 1.92 | 1.87 | 1.89 | 17,495 | 21 | 9,219 |
02/10/2022 | 1.92 | 1.86 | 1.92 | 40,123 | 36 | 21,422 |
25/09/2022 | 1.94 | 1.86 | 1.86 | 100,722 | 78 | 53,284 |
18/09/2022 | 1.89 | 1.85 | 1.89 | 36,464 | 34 | 19,550 |
11/09/2022 | 1.88 | 1.82 | 1.87 | 50,907 | 52 | 27,484 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/04/2018 | 1.71 | 1.52 | 1.52 | 296,347 | 146 | 177,397 |
01/03/2018 | 1.69 | 1.63 | 1.68 | 332,365 | 181 | 199,424 |
01/02/2018 | 1.70 | 1.60 | 1.68 | 782,601 | 324 | 475,817 |
02/01/2018 | 1.63 | 1.60 | 1.61 | 490,511 | 283 | 304,632 |
03/12/2017 | 1.65 | 1.59 | 1.62 | 394,550 | 263 | 244,477 |
01/11/2017 | 1.64 | 1.59 | 1.64 | 267,050 | 217 | 165,858 |
01/10/2017 | 1.63 | 1.59 | 1.60 | 209,982 | 162 | 130,543 |
05/09/2017 | 1.65 | 1.60 | 1.61 | 124,268 | 69 | 76,932 |
01/08/2017 | 1.64 | 1.58 | 1.62 | 335,897 | 156 | 210,483 |
02/07/2017 | 1.74 | 1.60 | 1.60 | 123,141 | 130 | 74,408 |
01/06/2017 | 1.67 | 1.57 | 1.65 | 235,852 | 141 | 148,929 |