بنك الإتحاد أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 1.91
سعر الإغلاق السابق 1.89
عدد العقود المنفذة 8
القطاعالبنوك
ادنى سعر 1.87
سعر الإفتتاح 1.87
عدد الأسهم 2,210
Div5.24
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.91
معدل السعر 1.90
P/E8.1
حجم التداول 4,206
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/11/2023 | 1.76 | 1.74 | 1.76 | 10,847 | 21 | 6,198 |
26/11/2023 | 1.76 | 1.75 | 1.76 | 306,190 | 5 | 174,000 |
23/11/2023 | 1.79 | 1.74 | 1.77 | 327,486 | 12 | 184,118 |
22/11/2023 | 1.76 | 1.74 | 1.76 | 274,940 | 6 | 157,110 |
21/11/2023 | 1.76 | 1.74 | 1.76 | 274,411 | 4 | 156,807 |
20/11/2023 | 1.75 | 1.73 | 1.75 | 3,365 | 3 | 1,943 |
19/11/2023 | 1.75 | 1.72 | 1.75 | 1,004 | 3 | 582 |
16/11/2023 | 1.76 | 1.73 | 1.75 | 555,854 | 13 | 317,647 |
15/11/2023 | 1.74 | 1.73 | 1.73 | 5,161 | 12 | 2,971 |
14/11/2023 | 1.75 | 1.70 | 1.75 | 283,541 | 13 | 166,700 |
13/11/2023 | 1.75 | 1.74 | 1.75 | 700 | 2 | 400 |
12/11/2023 | 1.76 | 1.73 | 1.76 | 295,913 | 23 | 168,200 |
09/11/2023 | 1.75 | 1.72 | 1.75 | 278,443 | 10 | 160,039 |
08/11/2023 | 1.73 | 1.73 | 1.73 | 6,107 | 2 | 3,530 |
07/11/2023 | 1.73 | 1.71 | 1.73 | 957 | 5 | 553 |
06/11/2023 | 1.73 | 1.70 | 1.73 | 14,438 | 16 | 8,435 |
02/11/2023 | 1.73 | 1.72 | 1.73 | 1,342 | 2 | 780 |
01/11/2023 | 1.74 | 1.72 | 1.74 | 2,060 | 6 | 1,195 |
31/10/2023 | 1.74 | 1.74 | 1.74 | 322 | 4 | 185 |
30/10/2023 | 1.74 | 1.72 | 1.74 | 260 | 3 | 151 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
15/05/2022 | 1.75 | 1.71 | 1.71 | 43,670 | 37 | 25,324 |
08/05/2022 | 1.76 | 1.72 | 1.73 | 23,617 | 24 | 13,572 |
24/04/2022 | 1.76 | 1.70 | 1.76 | 46,202 | 26 | 27,028 |
17/04/2022 | 1.77 | 1.74 | 1.75 | 24,419 | 16 | 14,015 |
10/04/2022 | 1.81 | 1.78 | 1.81 | 83,654 | 44 | 46,449 |
03/04/2022 | 1.79 | 1.73 | 1.78 | 827,241 | 77 | 477,353 |
27/03/2022 | 1.80 | 1.77 | 1.80 | 111,893 | 28 | 62,584 |
20/03/2022 | 1.80 | 1.77 | 1.78 | 98,510 | 32 | 55,067 |
13/03/2022 | 1.77 | 1.75 | 1.77 | 18,086 | 23 | 10,248 |
06/03/2022 | 1.76 | 1.75 | 1.76 | 2,119,983 | 25 | 1,211,110 |
27/02/2022 | 1.77 | 1.72 | 1.75 | 138,563 | 17 | 79,947 |
20/02/2022 | 1.78 | 1.74 | 1.74 | 85,516 | 35 | 48,490 |
13/02/2022 | 1.80 | 1.74 | 1.78 | 30,775 | 23 | 17,434 |
06/02/2022 | 1.82 | 1.75 | 1.80 | 36,546 | 53 | 20,356 |
30/01/2022 | 1.81 | 1.75 | 1.78 | 24,627 | 36 | 13,894 |
23/01/2022 | 1.84 | 1.76 | 1.82 | 231,768 | 66 | 129,915 |
16/01/2022 | 1.88 | 1.82 | 1.82 | 73,322 | 26 | 39,985 |
09/01/2022 | 1.86 | 1.80 | 1.86 | 67,682 | 69 | 36,955 |
02/01/2022 | 1.82 | 1.76 | 1.82 | 45,370 | 43 | 25,304 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2015 | 1.50 | 1.45 | 1.48 | 155,503 | 114 | 105,134 |
01/09/2015 | 1.49 | 1.45 | 1.46 | 250,327 | 136 | 170,583 |
02/08/2015 | 1.54 | 1.47 | 1.50 | 461,192 | 202 | 305,245 |
01/07/2015 | 1.60 | 1.48 | 1.51 | 409,184 | 196 | 264,997 |
01/06/2015 | 1.75 | 1.46 | 1.48 | 1,793,236 | 313 | 1,063,631 |
03/05/2015 | 1.74 | 1.71 | 1.72 | 197,429 | 125 | 114,822 |
01/04/2015 | 1.83 | 1.71 | 1.71 | 209,885 | 135 | 117,043 |
01/03/2015 | 1.89 | 1.72 | 1.83 | 1,852,408 | 423 | 1,036,868 |
01/02/2015 | 1.91 | 1.83 | 1.88 | 344,444 | 234 | 184,538 |
04/01/2015 | 1.84 | 1.80 | 1.82 | 98,532 | 83 | 54,147 |
01/12/2014 | 1.83 | 1.76 | 1.80 | 232,897 | 138 | 129,539 |
02/11/2014 | 1.80 | 1.75 | 1.76 | 290,731 | 185 | 164,915 |
01/10/2014 | 1.79 | 1.66 | 1.76 | 407,064 | 197 | 240,376 |
01/09/2014 | 1.69 | 1.65 | 1.67 | 402,673 | 138 | 240,212 |
03/08/2014 | 1.70 | 1.61 | 1.67 | 367,996 | 198 | 225,058 |
01/07/2014 | 1.64 | 1.57 | 1.64 | 172,909 | 111 | 108,299 |
01/06/2014 | 1.59 | 1.54 | 1.59 | 385,383 | 293 | 246,151 |
04/05/2014 | 1.65 | 1.56 | 1.57 | 696,246 | 217 | 433,935 |
01/04/2014 | 1.80 | 1.56 | 1.63 | 786,706 | 212 | 477,111 |
02/03/2014 | 1.88 | 1.70 | 1.78 | 2,896,937 | 346 | 1,613,428 |