بنك الإتحاد أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الأول
أعلى سعر 3.49
سعر الإغلاق السابق 3.47
عدد العقود المنفذة 14
القطاعالبنوك
ادنى سعر 3.44
سعر الإفتتاح 3.44
عدد الأسهم 10,398
Div2.70
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 3.44
معدل السعر 3.45
P/E10.28
حجم التداول 35,865
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/10/2026 | 3.49 | 3.47 | 3.48 | 108,083 | 29 | 31,073 |
| 06/10/2026 | 3.50 | 3.48 | 3.48 | 18,842 | 21 | 5,407 |
| 05/10/2026 | 3.51 | 3.50 | 3.50 | 7,662 | 9 | 2,187 |
| 04/10/2026 | 3.52 | 3.49 | 3.49 | 27,251 | 30 | 7,781 |
| 01/10/2026 | 3.54 | 3.51 | 3.52 | 62,863 | 42 | 17,874 |
| 30/09/2026 | 3.54 | 3.50 | 3.53 | 21,673 | 23 | 6,127 |
| 29/09/2026 | 3.50 | 3.42 | 3.50 | 288,065 | 90 | 83,263 |
| 28/09/2026 | 3.65 | 3.48 | 3.48 | 213,236 | 86 | 59,424 |
| 27/09/2026 | 3.60 | 3.40 | 3.60 | 600,322 | 200 | 167,791 |
| 24/09/2026 | 3.35 | 3.13 | 3.35 | 304,270 | 105 | 92,805 |
| 23/09/2026 | 3.12 | 3.10 | 3.12 | 33,921 | 20 | 10,893 |
| 22/09/2026 | 3.11 | 3.10 | 3.11 | 24,227 | 13 | 7,813 |
| 21/09/2026 | 3.12 | 3.09 | 3.11 | 154,902 | 39 | 49,993 |
| 20/09/2026 | 3.12 | 3.08 | 3.11 | 143,409 | 33 | 46,263 |
| 17/09/2026 | 3.10 | 3.05 | 3.10 | 39,517 | 22 | 12,807 |
| 16/09/2026 | 3.08 | 3.05 | 3.05 | 64,744 | 40 | 21,120 |
| 15/09/2026 | 3.06 | 3.04 | 3.06 | 122,205 | 16 | 40,055 |
| 14/09/2026 | 3.06 | 3.02 | 3.03 | 28,694 | 41 | 9,460 |
| 13/09/2026 | 3.05 | 3.02 | 3.02 | 82,369 | 59 | 27,190 |
| 10/09/2026 | 3.07 | 3.04 | 3.05 | 170,415 | 32 | 55,883 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 3.40 | 3.31 | 3.37 | 255,991 | 91 | 76,663 |
| 31/05/2026 | 3.36 | 3.22 | 3.35 | 1,008,259 | 329 | 308,342 |
| 24/05/2026 | 3.30 | 3.24 | 3.30 | 77,641 | 29 | 23,751 |
| 17/05/2026 | 3.27 | 3.20 | 3.27 | 62,420 | 39 | 19,224 |
| 10/05/2026 | 3.34 | 3.22 | 3.23 | 269,391 | 114 | 82,734 |
| 03/05/2026 | 3.30 | 3.07 | 3.29 | 850,859 | 266 | 265,796 |
| 26/04/2026 | 3.10 | 2.82 | 3.10 | 379,426 | 154 | 129,061 |
| 19/04/2026 | 2.92 | 2.87 | 2.91 | 333,076 | 130 | 114,828 |
| 12/04/2026 | 2.92 | 2.83 | 2.90 | 75,907 | 51 | 26,270 |
| 05/04/2026 | 2.94 | 2.84 | 2.85 | 506,333 | 177 | 175,519 |
| 29/03/2026 | 2.85 | 2.79 | 2.84 | 384,686 | 100 | 136,784 |
| 24/03/2026 | 2.81 | 2.70 | 2.79 | 449,625 | 70 | 165,431 |
| 15/03/2026 | 2.80 | 2.75 | 2.78 | 383,378 | 125 | 138,356 |
| 08/03/2026 | 2.79 | 2.70 | 2.79 | 607,621 | 141 | 222,572 |
| 01/03/2026 | 2.74 | 2.66 | 2.74 | 498,885 | 150 | 183,618 |
| 22/02/2026 | 2.80 | 2.70 | 2.73 | 378,706 | 122 | 138,006 |
| 15/02/2026 | 2.75 | 2.66 | 2.72 | 318,179 | 150 | 118,351 |
| 08/02/2026 | 2.75 | 2.70 | 2.70 | 182,448 | 124 | 66,988 |
| 01/02/2026 | 2.83 | 2.71 | 2.75 | 409,401 | 188 | 148,167 |
| 25/01/2026 | 2.84 | 2.78 | 2.81 | 491,854 | 158 | 175,463 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.76 | 1.60 | 1.67 | 1,221,586 | 394 | 750,269 |
| 02/01/2025 | 1.79 | 1.68 | 1.76 | 172,114 | 142 | 98,639 |
| 01/12/2024 | 1.74 | 1.66 | 1.73 | 153,203 | 157 | 90,276 |
| 03/11/2024 | 1.74 | 1.63 | 1.70 | 409,796 | 230 | 242,380 |
| 01/10/2024 | 1.75 | 1.69 | 1.71 | 321,372 | 157 | 187,153 |
| 01/09/2024 | 1.78 | 1.72 | 1.73 | 247,930 | 133 | 141,298 |
| 01/08/2024 | 1.80 | 1.75 | 1.78 | 339,082 | 111 | 190,763 |
| 01/07/2024 | 1.82 | 1.77 | 1.78 | 1,926,798 | 202 | 1,075,760 |
| 02/06/2024 | 1.81 | 1.69 | 1.78 | 633,518 | 217 | 358,029 |
| 01/05/2024 | 1.86 | 1.78 | 1.80 | 429,167 | 159 | 236,113 |
| 01/04/2024 | 1.93 | 1.86 | 1.88 | 456,156 | 143 | 240,815 |
| 03/03/2024 | 1.96 | 1.91 | 1.91 | 689,704 | 232 | 358,748 |
| 01/02/2024 | 1.98 | 1.83 | 1.97 | 2,188,836 | 816 | 1,149,187 |
| 02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
| 03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
| 01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
| 01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
| 03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
| 01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
| 02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |