بنك الإتحاد أسعار تاريخية
مؤشر الأداء 08/06/2026
السوق الأول
أعلى سعر 3.35
سعر الإغلاق السابق 3.37
عدد العقود المنفذة 16
القطاعالبنوك
ادنى سعر 3.31
سعر الإفتتاح 3.31
عدد الأسهم 28,158
Div2.99
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.35
معدل السعر 3.32
P/E12.07
حجم التداول 93,353
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 2.83 | 2.77 | 2.79 | 51,889 | 34 | 18,673 |
| 29/01/2026 | 2.82 | 2.80 | 2.81 | 43,794 | 15 | 15,539 |
| 28/01/2026 | 2.83 | 2.82 | 2.82 | 45,206 | 19 | 16,027 |
| 27/01/2026 | 2.82 | 2.78 | 2.82 | 336,023 | 81 | 120,025 |
| 26/01/2026 | 2.84 | 2.80 | 2.82 | 19,311 | 24 | 6,872 |
| 25/01/2026 | 2.82 | 2.79 | 2.82 | 47,520 | 19 | 17,000 |
| 22/01/2026 | 2.85 | 2.77 | 2.85 | 201,093 | 77 | 71,805 |
| 21/01/2026 | 2.75 | 2.72 | 2.72 | 69,487 | 33 | 25,395 |
| 20/01/2026 | 2.74 | 2.70 | 2.74 | 85,793 | 29 | 31,730 |
| 19/01/2026 | 2.73 | 2.70 | 2.70 | 97,928 | 50 | 36,251 |
| 18/01/2026 | 2.78 | 2.68 | 2.70 | 53,385 | 33 | 19,832 |
| 15/01/2026 | 2.74 | 2.68 | 2.70 | 44,675 | 33 | 16,570 |
| 14/01/2026 | 2.72 | 2.70 | 2.70 | 106,518 | 51 | 39,378 |
| 13/01/2026 | 2.75 | 2.70 | 2.70 | 21,194 | 19 | 7,840 |
| 12/01/2026 | 2.77 | 2.69 | 2.69 | 112,648 | 83 | 41,660 |
| 11/01/2026 | 2.84 | 2.75 | 2.75 | 73,689 | 50 | 26,513 |
| 08/01/2026 | 2.80 | 2.71 | 2.80 | 117,451 | 82 | 42,727 |
| 07/01/2026 | 2.86 | 2.79 | 2.79 | 104,051 | 66 | 37,129 |
| 06/01/2026 | 2.88 | 2.78 | 2.87 | 129,530 | 71 | 46,075 |
| 05/01/2026 | 2.98 | 2.85 | 2.86 | 178,090 | 94 | 61,641 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |