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 |
|---|---|---|---|---|---|---|
| 06/11/2025 | 2.41 | 2.40 | 2.40 | 51,202 | 17 | 21,327 |
| 05/11/2025 | 2.40 | 2.38 | 2.40 | 26,095 | 23 | 10,921 |
| 04/11/2025 | 2.40 | 2.37 | 2.40 | 45,269 | 36 | 18,957 |
| 03/11/2025 | 2.40 | 2.37 | 2.40 | 203,288 | 74 | 84,976 |
| 02/11/2025 | 2.41 | 2.37 | 2.40 | 213,542 | 55 | 89,245 |
| 30/10/2025 | 2.41 | 2.35 | 2.40 | 222,907 | 92 | 94,018 |
| 29/10/2025 | 2.40 | 2.33 | 2.40 | 278,620 | 93 | 118,365 |
| 28/10/2025 | 2.35 | 2.31 | 2.34 | 75,128 | 42 | 32,143 |
| 27/10/2025 | 2.35 | 2.32 | 2.32 | 60,006 | 42 | 25,756 |
| 26/10/2025 | 2.34 | 2.30 | 2.34 | 182,978 | 73 | 79,055 |
| 23/10/2025 | 2.31 | 2.27 | 2.30 | 224,689 | 76 | 97,950 |
| 22/10/2025 | 2.30 | 2.28 | 2.30 | 136,244 | 44 | 59,648 |
| 21/10/2025 | 2.35 | 2.29 | 2.30 | 144,678 | 59 | 62,795 |
| 20/10/2025 | 2.42 | 2.31 | 2.35 | 123,669 | 57 | 52,130 |
| 19/10/2025 | 2.45 | 2.38 | 2.40 | 652,865 | 182 | 269,862 |
| 16/10/2025 | 2.42 | 2.33 | 2.40 | 359,939 | 124 | 151,549 |
| 15/10/2025 | 2.35 | 2.18 | 2.35 | 741,576 | 267 | 329,687 |
| 14/10/2025 | 2.19 | 2.13 | 2.19 | 346,740 | 105 | 160,304 |
| 13/10/2025 | 2.16 | 2.11 | 2.16 | 528,864 | 111 | 246,703 |
| 12/10/2025 | 2.12 | 2.10 | 2.11 | 211,542 | 65 | 100,071 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2024 | 1.80 | 1.75 | 1.78 | 236,273 | 34 | 132,579 |
| 28/07/2024 | 1.81 | 1.77 | 1.79 | 72,025 | 46 | 40,304 |
| 21/07/2024 | 1.81 | 1.78 | 1.80 | 133,171 | 50 | 74,341 |
| 14/07/2024 | 1.80 | 1.78 | 1.78 | 68,570 | 62 | 38,344 |
| 08/07/2024 | 1.82 | 1.79 | 1.80 | 1,623,769 | 20 | 906,528 |
| 30/06/2024 | 1.81 | 1.78 | 1.81 | 67,117 | 42 | 37,440 |
| 23/06/2024 | 1.79 | 1.76 | 1.79 | 217,626 | 63 | 122,526 |
| 10/06/2024 | 1.80 | 1.69 | 1.77 | 320,725 | 101 | 182,438 |
| 02/06/2024 | 1.81 | 1.79 | 1.80 | 68,033 | 40 | 37,868 |
| 26/05/2024 | 1.83 | 1.78 | 1.80 | 191,961 | 93 | 107,252 |
| 19/05/2024 | 1.83 | 1.79 | 1.81 | 49,727 | 26 | 27,475 |
| 12/05/2024 | 1.83 | 1.80 | 1.83 | 28,099 | 25 | 15,602 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 7,801 | 10 | 4,284 |
| 28/04/2024 | 1.89 | 1.85 | 1.86 | 152,549 | 7 | 82,015 |
| 21/04/2024 | 1.91 | 1.86 | 1.91 | 23,093 | 24 | 12,300 |
| 14/04/2024 | 1.92 | 1.86 | 1.89 | 348,624 | 65 | 184,293 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 31,666 | 24 | 16,577 |
| 31/03/2024 | 1.92 | 1.90 | 1.91 | 55,834 | 33 | 29,240 |
| 24/03/2024 | 1.93 | 1.91 | 1.92 | 140,771 | 70 | 73,366 |
| 17/03/2024 | 1.94 | 1.91 | 1.92 | 342,754 | 30 | 179,342 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2019 | 1.66 | 1.61 | 1.63 | 317,661 | 182 | 194,423 |
| 01/04/2019 | 1.74 | 1.61 | 1.65 | 528,145 | 141 | 308,137 |
| 03/03/2019 | 1.76 | 1.70 | 1.72 | 1,367,940 | 80 | 798,502 |
| 03/02/2019 | 1.76 | 1.70 | 1.76 | 232,068 | 122 | 132,997 |
| 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 |