بنك الإتحاد أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الأول
أعلى سعر 1.91
سعر الإغلاق السابق 1.92
عدد العقود المنفذة 20
القطاعالبنوك
ادنى سعر 1.86
سعر الإفتتاح 1.91
عدد الأسهم 36,056
Div5.29
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.89
معدل السعر 1.88
P/E8.02
حجم التداول 67,702
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/09/2023 | 1.64 | 1.63 | 1.64 | 15,334 | 14 | 9,397 |
20/09/2023 | 1.64 | 1.63 | 1.64 | 10,020 | 7 | 6,110 |
19/09/2023 | 1.65 | 1.63 | 1.65 | 14,326 | 15 | 8,748 |
18/09/2023 | 1.65 | 1.61 | 1.64 | 233,497 | 36 | 143,747 |
17/09/2023 | 1.65 | 1.64 | 1.65 | 6,217 | 2 | 3,768 |
14/09/2023 | 1.65 | 1.64 | 1.65 | 43,174 | 18 | 26,318 |
13/09/2023 | 1.65 | 1.65 | 1.65 | 5,268 | 6 | 3,193 |
12/09/2023 | 1.65 | 1.64 | 1.64 | 25,567 | 26 | 15,536 |
11/09/2023 | 1.66 | 1.64 | 1.65 | 6,532 | 10 | 3,969 |
10/09/2023 | 1.65 | 1.65 | 1.65 | 2,302 | 4 | 1,395 |
07/09/2023 | 1.65 | 1.63 | 1.65 | 935 | 3 | 570 |
06/09/2023 | 1.67 | 1.63 | 1.64 | 282,087 | 72 | 170,215 |
05/09/2023 | 1.66 | 1.64 | 1.64 | 246,045 | 46 | 149,224 |
04/09/2023 | 1.65 | 1.65 | 1.65 | 157,695 | 17 | 95,573 |
03/09/2023 | 1.67 | 1.65 | 1.66 | 146,219 | 45 | 87,754 |
31/08/2023 | 1.69 | 1.67 | 1.69 | 87,421 | 15 | 52,330 |
30/08/2023 | 1.67 | 1.66 | 1.66 | 3,393 | 8 | 2,043 |
29/08/2023 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
28/08/2023 | 1.66 | 1.65 | 1.66 | 143,426 | 24 | 86,884 |
27/08/2023 | 1.68 | 1.64 | 1.67 | 332,836 | 45 | 201,232 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/07/2021 | 1.75 | 1.69 | 1.72 | 538,068 | 48 | 312,926 |
18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
11/07/2021 | 1.74 | 1.72 | 1.73 | 10,903 | 20 | 6,302 |
04/07/2021 | 1.76 | 1.72 | 1.74 | 52,734 | 35 | 30,363 |
27/06/2021 | 1.75 | 1.70 | 1.75 | 88,650 | 29 | 51,291 |
20/06/2021 | 1.78 | 1.73 | 1.74 | 56,328 | 31 | 32,076 |
13/06/2021 | 1.80 | 1.71 | 1.78 | 224,208 | 76 | 127,985 |
06/06/2021 | 1.71 | 1.67 | 1.71 | 106,890 | 45 | 63,081 |
30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |
23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
09/05/2021 | 1.66 | 1.65 | 1.66 | 11,186 | 6 | 6,779 |
02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
25/04/2021 | 1.67 | 1.65 | 1.67 | 17,535 | 18 | 10,538 |
18/04/2021 | 1.71 | 1.60 | 1.68 | 256,308 | 51 | 159,109 |
12/04/2021 | 1.62 | 1.61 | 1.61 | 778 | 3 | 481 |
04/04/2021 | 1.62 | 1.55 | 1.62 | 67,858 | 15 | 42,431 |
28/03/2021 | 1.60 | 1.54 | 1.60 | 2,553,968 | 8 | 1,644,660 |
21/03/2021 | 1.60 | 1.52 | 1.54 | 64,492 | 42 | 42,100 |
14/03/2021 | 1.59 | 1.54 | 1.59 | 76,757 | 37 | 49,126 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2012 | 1.63 | 1.28 | 1.48 | 4,460,516 | 677 | 2,836,429 |
01/05/2012 | 1.63 | 1.30 | 1.31 | 586,158 | 371 | 413,580 |
01/04/2012 | 1.73 | 1.58 | 1.62 | 737,583 | 412 | 446,202 |
01/03/2012 | 1.67 | 1.55 | 1.62 | 592,711 | 290 | 366,350 |
01/02/2012 | 1.71 | 1.33 | 1.67 | 20,619,894 | 2,206 | 12,550,419 |
02/01/2012 | 1.50 | 1.32 | 1.32 | 1,610,302 | 852 | 1,157,162 |
01/12/2011 | 1.70 | 1.40 | 1.44 | 2,987,034 | 858 | 2,044,156 |
01/11/2011 | 1.81 | 1.55 | 1.60 | 395,335 | 373 | 234,047 |
02/10/2011 | 1.86 | 1.62 | 1.74 | 18,723,540 | 716 | 10,706,935 |
04/09/2011 | 2.11 | 1.84 | 1.84 | 5,413,143 | 1,008 | 2,767,968 |
01/08/2011 | 2.02 | 1.84 | 1.89 | 6,672,900 | 1,207 | 3,431,766 |
03/07/2011 | 2.19 | 1.81 | 1.97 | 7,074,202 | 1,728 | 3,608,115 |
01/06/2011 | 2.51 | 1.97 | 2.11 | 14,993,574 | 1,598 | 6,765,587 |
02/05/2011 | 2.46 | 1.80 | 2.07 | 18,217,602 | 1,567 | 8,470,551 |
03/04/2011 | 2.08 | 1.76 | 1.81 | 6,097,222 | 1,267 | 3,205,796 |
01/03/2011 | 1.95 | 1.73 | 1.79 | 9,271,090 | 1,143 | 5,094,880 |
01/02/2011 | 2.22 | 1.86 | 1.94 | 2,338,809 | 529 | 1,166,740 |
02/01/2011 | 2.20 | 2.00 | 2.10 | 531,444 | 264 | 249,415 |
01/12/2010 | 2.12 | 1.93 | 2.01 | 1,383,315 | 384 | 690,630 |
01/11/2010 | 2.00 | 1.90 | 1.93 | 1,448,055 | 286 | 753,065 |