بنك الإتحاد أسعار تاريخية
مؤشر الأداء 03/03/2026
السوق الأول
أعلى سعر 2.72
سعر الإغلاق السابق 2.72
عدد العقود المنفذة 51
القطاعالبنوك
ادنى سعر 2.70
سعر الإفتتاح 2.72
عدد الأسهم 62,909
Div3.69
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.71
معدل السعر 2.71
P/E12.78
حجم التداول 170,497
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/12/2025 | 2.47 | 2.46 | 2.47 | 35,470 | 8 | 14,380 |
| 04/12/2025 | 2.49 | 2.44 | 2.47 | 368,486 | 29 | 150,832 |
| 03/12/2025 | 2.50 | 2.47 | 2.50 | 74,731 | 31 | 29,989 |
| 02/12/2025 | 2.48 | 2.45 | 2.47 | 11,128 | 9 | 4,521 |
| 01/12/2025 | 2.48 | 2.47 | 2.48 | 37,621 | 15 | 15,185 |
| 30/11/2025 | 2.48 | 2.44 | 2.48 | 26,684 | 9 | 10,818 |
| 27/11/2025 | 2.48 | 2.45 | 2.47 | 21,556 | 17 | 8,782 |
| 26/11/2025 | 2.48 | 2.45 | 2.47 | 24,035 | 19 | 9,769 |
| 25/11/2025 | 2.50 | 2.49 | 2.49 | 71,660 | 41 | 28,700 |
| 24/11/2025 | 2.49 | 2.46 | 2.49 | 202,354 | 65 | 81,692 |
| 23/11/2025 | 2.48 | 2.44 | 2.48 | 86,330 | 47 | 35,088 |
| 19/11/2025 | 2.45 | 2.43 | 2.45 | 20,926 | 17 | 8,568 |
| 18/11/2025 | 2.44 | 2.42 | 2.44 | 97,219 | 34 | 40,003 |
| 17/11/2025 | 2.46 | 2.42 | 2.44 | 115,161 | 58 | 47,334 |
| 16/11/2025 | 2.47 | 2.44 | 2.45 | 17,286 | 19 | 7,055 |
| 13/11/2025 | 2.46 | 2.43 | 2.46 | 15,305 | 27 | 6,245 |
| 12/11/2025 | 2.50 | 2.46 | 2.48 | 54,510 | 36 | 21,999 |
| 11/11/2025 | 2.54 | 2.45 | 2.51 | 410,293 | 127 | 164,964 |
| 10/11/2025 | 2.49 | 2.45 | 2.46 | 112,720 | 70 | 45,619 |
| 09/11/2025 | 2.44 | 2.40 | 2.44 | 112,242 | 68 | 46,324 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/12/2024 | 1.73 | 1.68 | 1.73 | 18,305 | 30 | 10,788 |
| 15/12/2024 | 1.72 | 1.67 | 1.70 | 19,665 | 22 | 11,622 |
| 08/12/2024 | 1.74 | 1.69 | 1.74 | 43,183 | 34 | 25,177 |
| 01/12/2024 | 1.71 | 1.66 | 1.71 | 36,023 | 25 | 21,409 |
| 24/11/2024 | 1.70 | 1.63 | 1.70 | 151,853 | 89 | 90,941 |
| 17/11/2024 | 1.70 | 1.63 | 1.67 | 43,556 | 44 | 26,114 |
| 10/11/2024 | 1.71 | 1.69 | 1.69 | 72,566 | 45 | 42,675 |
| 03/11/2024 | 1.74 | 1.71 | 1.71 | 141,821 | 52 | 82,650 |
| 27/10/2024 | 1.71 | 1.69 | 1.71 | 55,036 | 48 | 32,385 |
| 20/10/2024 | 1.75 | 1.72 | 1.72 | 44,388 | 20 | 25,699 |
| 13/10/2024 | 1.74 | 1.70 | 1.72 | 127,380 | 38 | 74,370 |
| 06/10/2024 | 1.74 | 1.73 | 1.73 | 56,152 | 29 | 32,310 |
| 29/09/2024 | 1.74 | 1.70 | 1.74 | 61,335 | 39 | 35,642 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 39,725 | 31 | 22,758 |
| 15/09/2024 | 1.77 | 1.74 | 1.74 | 133,533 | 43 | 76,097 |
| 08/09/2024 | 1.78 | 1.77 | 1.78 | 16,566 | 14 | 9,334 |
| 01/09/2024 | 1.78 | 1.76 | 1.78 | 35,188 | 28 | 19,856 |
| 25/08/2024 | 1.78 | 1.76 | 1.78 | 31,240 | 30 | 17,663 |
| 18/08/2024 | 1.78 | 1.75 | 1.77 | 39,205 | 24 | 22,321 |
| 11/08/2024 | 1.78 | 1.76 | 1.78 | 21,642 | 18 | 12,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.67 | 1.58 | 1.60 | 177,128 | 126 | 108,364 |
| 03/01/2021 | 1.67 | 1.55 | 1.66 | 210,007 | 169 | 128,098 |
| 01/12/2020 | 1.58 | 1.54 | 1.56 | 328,040 | 172 | 211,127 |
| 01/11/2020 | 1.56 | 1.51 | 1.55 | 49,751 | 45 | 32,458 |
| 01/10/2020 | 1.57 | 1.53 | 1.53 | 316,430 | 58 | 206,409 |
| 01/09/2020 | 1.60 | 1.54 | 1.57 | 225,551 | 83 | 143,938 |
| 04/08/2020 | 1.57 | 1.52 | 1.56 | 293,722 | 137 | 189,244 |
| 01/07/2020 | 1.55 | 1.50 | 1.51 | 192,924 | 74 | 126,540 |
| 01/06/2020 | 1.58 | 1.47 | 1.55 | 226,970 | 134 | 146,609 |
| 10/05/2020 | 1.44 | 1.32 | 1.44 | 162,195 | 98 | 118,894 |
| 01/03/2020 | 1.61 | 1.43 | 1.43 | 125,197 | 77 | 79,793 |
| 02/02/2020 | 1.70 | 1.60 | 1.61 | 369,941 | 151 | 222,193 |
| 02/01/2020 | 1.68 | 1.60 | 1.66 | 275,262 | 119 | 168,191 |
| 01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |
| 03/11/2019 | 1.60 | 1.57 | 1.57 | 127,571 | 104 | 80,831 |
| 01/10/2019 | 1.62 | 1.58 | 1.58 | 55,665 | 49 | 34,847 |
| 01/09/2019 | 1.60 | 1.55 | 1.60 | 154,053 | 89 | 97,320 |
| 01/08/2019 | 1.62 | 1.58 | 1.58 | 76,975 | 70 | 48,356 |
| 01/07/2019 | 1.65 | 1.60 | 1.60 | 456,463 | 221 | 282,073 |
| 02/06/2019 | 1.64 | 1.61 | 1.64 | 866,620 | 142 | 530,298 |