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 |
---|---|---|---|---|---|---|
26/07/2023 | 1.65 | 1.62 | 1.63 | 46,345 | 29 | 28,416 |
25/07/2023 | 1.66 | 1.63 | 1.63 | 43,664 | 25 | 26,611 |
24/07/2023 | 1.66 | 1.65 | 1.65 | 18,384 | 19 | 11,125 |
23/07/2023 | 1.66 | 1.66 | 1.66 | 6,640 | 6 | 4,000 |
20/07/2023 | 1.67 | 1.66 | 1.66 | 11,987 | 17 | 7,218 |
18/07/2023 | 1.69 | 1.66 | 1.68 | 10,036 | 10 | 5,992 |
17/07/2023 | 1.67 | 1.66 | 1.66 | 7,960 | 9 | 4,772 |
16/07/2023 | 1.67 | 1.66 | 1.67 | 4,158 | 8 | 2,500 |
13/07/2023 | 1.68 | 1.67 | 1.67 | 148,477 | 30 | 88,490 |
12/07/2023 | 1.69 | 1.68 | 1.69 | 109 | 2 | 65 |
11/07/2023 | 1.68 | 1.67 | 1.68 | 19,329 | 9 | 11,506 |
10/07/2023 | 1.70 | 1.66 | 1.66 | 97,548 | 37 | 58,000 |
09/07/2023 | 1.71 | 1.69 | 1.71 | 26,469 | 12 | 15,570 |
06/07/2023 | 1.70 | 1.69 | 1.69 | 36,301 | 22 | 21,389 |
05/07/2023 | 1.70 | 1.68 | 1.70 | 172,814 | 49 | 101,720 |
04/07/2023 | 1.72 | 1.69 | 1.72 | 40,906 | 18 | 24,081 |
03/07/2023 | 1.69 | 1.68 | 1.69 | 189,061 | 12 | 112,187 |
02/07/2023 | 1.68 | 1.66 | 1.68 | 183,868 | 8 | 110,100 |
26/06/2023 | 1.70 | 1.67 | 1.70 | 23,377 | 26 | 13,916 |
25/06/2023 | 1.69 | 1.69 | 1.69 | 744 | 3 | 440 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/10/2020 | 1.54 | 1.53 | 1.54 | 57,361 | 13 | 37,327 |
11/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
04/10/2020 | 1.57 | 1.56 | 1.56 | 9,128 | 11 | 5,850 |
27/09/2020 | 1.57 | 1.53 | 1.56 | 235,453 | 22 | 153,820 |
20/09/2020 | 1.60 | 1.54 | 1.56 | 84,842 | 30 | 54,827 |
13/09/2020 | 1.60 | 1.56 | 1.56 | 95,710 | 23 | 60,312 |
06/09/2020 | 1.57 | 1.56 | 1.56 | 25,126 | 11 | 16,067 |
30/08/2020 | 1.57 | 1.56 | 1.56 | 41,466 | 34 | 26,572 |
23/08/2020 | 1.57 | 1.55 | 1.56 | 172,446 | 77 | 110,483 |
16/08/2020 | 1.57 | 1.53 | 1.57 | 45,489 | 21 | 29,314 |
09/08/2020 | 1.54 | 1.52 | 1.52 | 30,552 | 12 | 20,095 |
04/08/2020 | 1.52 | 1.52 | 1.52 | 21,164 | 7 | 13,924 |
26/07/2020 | 1.54 | 1.50 | 1.51 | 90,644 | 27 | 59,977 |
19/07/2020 | 1.55 | 1.53 | 1.55 | 31,865 | 25 | 20,576 |
12/07/2020 | 1.54 | 1.53 | 1.53 | 35,269 | 10 | 23,049 |
05/07/2020 | 1.55 | 1.53 | 1.53 | 34,030 | 11 | 22,218 |
28/06/2020 | 1.55 | 1.54 | 1.55 | 8,130 | 10 | 5,266 |
21/06/2020 | 1.58 | 1.54 | 1.54 | 28,179 | 25 | 18,063 |
14/06/2020 | 1.57 | 1.55 | 1.57 | 73,304 | 30 | 46,839 |
07/06/2020 | 1.57 | 1.52 | 1.52 | 87,588 | 38 | 56,460 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2009 | 2.97 | 2.64 | 2.76 | 6,419,246 | 146 | 2,268,762 |
04/01/2009 | 3.00 | 2.79 | 2.94 | 272,809 | 190 | 94,120 |
01/12/2008 | 3.19 | 2.59 | 3.00 | 1,074,826 | 156 | 365,474 |
02/11/2008 | 3.21 | 2.40 | 2.64 | 691,062 | 191 | 230,884 |
05/10/2008 | 3.30 | 2.85 | 3.11 | 337,786 | 201 | 110,174 |
01/09/2008 | 3.50 | 3.12 | 3.44 | 305,088 | 153 | 90,489 |
03/08/2008 | 3.55 | 3.31 | 3.46 | 1,949,900 | 209 | 567,048 |
01/07/2008 | 3.57 | 3.29 | 3.51 | 6,743,661 | 463 | 1,925,258 |
01/06/2008 | 3.62 | 3.36 | 3.57 | 4,775,925 | 473 | 1,354,614 |
04/05/2008 | 3.75 | 3.39 | 3.39 | 5,069,516 | 392 | 1,410,048 |
01/04/2008 | 3.78 | 3.31 | 3.41 | 1,746,770 | 238 | 510,982 |
02/03/2008 | 3.83 | 3.31 | 3.81 | 2,741,839 | 735 | 771,751 |
02/02/2008 | 3.68 | 3.37 | 3.50 | 513,495 | 183 | 144,141 |
02/01/2008 | 3.86 | 3.50 | 3.68 | 852,789 | 253 | 230,132 |
02/12/2007 | 3.95 | 3.46 | 3.80 | 7,148,426 | 1,250 | 1,906,426 |
01/11/2007 | 3.64 | 3.20 | 3.45 | 2,804,460 | 752 | 815,799 |
01/08/2007 | 3.20 | 2.95 | 3.05 | 541,444 | 225 | 176,992 |
01/07/2007 | 3.40 | 3.07 | 3.10 | 1,558,051 | 525 | 489,627 |
03/06/2007 | 3.78 | 3.10 | 3.40 | 20,426,152 | 1,216 | 6,377,366 |
01/05/2007 | 3.64 | 3.25 | 3.60 | 1,589,248 | 594 | 456,412 |