گروه مالی نماد غدیر
نماد(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/28 | 4,160 | 4,020 | 4,220 | 4,060 | (1.93) | 2,261 | 56M | 227B |
| 1405/06/25 | 4,160 | 4,030 | 4,160 | 4,140 | 2.48 | 2,826 | 108M | 447B |
| 1405/06/24 | 4,030 | 3,920 | 4,120 | 4,040 | 0.75 | 2,953 | 105M | 423B |
| 1405/06/23 | 4,090 | 4,000 | 4,100 | 4,010 | (2.67) | 3,001 | 109M | 437B |
| 1405/06/22 | 4,160 | 4,030 | 4,260 | 4,120 | (0.72) | 3,479 | 103M | 423B |
| 1405/06/21 | 4,190 | 3,980 | 4,220 | 4,150 | 1.22 | 3,067 | 71M | 295B |
| 1405/06/18 | 4,120 | 3,990 | 4,210 | 4,100 | (0.24) | 3,574 | 103M | 424B |
| 1405/06/17 | 4,130 | 3,960 | 4,130 | 4,110 | 2.49 | 3,664 | 138M | 565B |
| 1405/06/16 | 4,010 | 4,010 | 4,010 | 4,010 | 2.82 | 1,122 | 36M | 142B |
| 1405/06/15 | 3,900 | 3,810 | 3,900 | 3,900 | 2.90 | 2,120 | 85M | 330B |
| 1405/06/14 | 3,790 | 3,680 | 3,800 | 3,790 | 2.71 | 2,964 | 89M | 337B |
| 1405/06/11 | 3,620 | 3,620 | 3,740 | 3,690 | (0.81) | 2,781 | 65M | 241B |
| 1405/06/10 | 3,720 | 3,600 | 3,820 | 3,720 | 0.27 | 3,083 | 90M | 336B |
| 1405/06/09 | 3,620 | 3,610 | 3,790 | 3,710 | 0.82 | 10,467 | 90M | 333B |
| 1405/06/08 | 3,710 | 3,560 | 3,740 | 3,680 | 1.10 | 8,294 | 94M | 348B |
| 1405/06/07 | 3,710 | 3,560 | 3,740 | 3,680 | 1.10 | 8,294 | 94M | 348B |
| 1405/06/04 | 3,640 | 3,600 | 3,640 | 3,640 | 2.82 | 4,526 | 109M | 396B |
| 1405/06/03 | 3,450 | 3,450 | 3,550 | 3,540 | 2.61 | 2,597 | 83M | 293B |
| 1405/06/02 | 3,440 | 3,400 | 3,560 | 3,450 | (1.43) | 4,336 | 71M | 245B |
| 1405/06/01 | 3,580 | 3,470 | 3,620 | 3,500 | (1.96) | 3,542 | 79M | 276B |
| 1405/05/31 | 3,450 | 3,440 | 3,600 | 3,570 | 2.00 | 4,006 | 115M | 411B |
| 1405/05/28 | 3,480 | 3,480 | 3,580 | 3,500 | (2.23) | 7,665 | 74M | 259B |
| 1405/05/27 | 3,630 | 3,570 | 3,660 | 3,580 | (2.72) | 5,071 | 105M | 377B |
| 1405/05/26 | 3,710 | 3,640 | 3,710 | 3,680 | 1.94 | 4,017 | 79M | 290B |
| 1405/05/25 | 3,520 | 3,460 | 3,650 | 3,610 | 1.69 | 3,192 | 116M | 418B |
| 1405/05/24 | 3,620 | 3,520 | 3,620 | 3,550 | (1.93) | 3,108 | 93M | 330B |
| 1405/05/21 | 3,620 | 3,540 | 3,630 | 3,620 | 2.55 | 3,295 | 159M | 576B |
| 1405/05/20 | 3,620 | 3,540 | 3,630 | 3,620 | 2.55 | 3,295 | 159M | 576B |
| 1405/05/19 | 3,450 | 3,410 | 3,610 | 3,530 | 0.57 | 5,467 | 149M | 525B |
| 1405/05/18 | 3,580 | 3,380 | 3,580 | 3,510 | 0.86 | 4,993 | 255M | 896B |
| 1405/05/17 | 3,480 | 3,480 | 3,480 | 3,480 | 2.96 | 1,279 | 56M | 194B |
| 1405/05/14 | 3,380 | 3,380 | 3,380 | 3,380 | 2.74 | 1,551 | 85M | 287B |
| 1405/05/13 | 3,290 | 3,290 | 3,290 | 3,290 | 2.81 | 1,525 | 85M | 280B |
| 1405/05/12 | 3,290 | 3,290 | 3,290 | 3,290 | 2.81 | 1,525 | 85M | 280B |
| 1405/05/11 | 3,200 | 3,130 | 3,220 | 3,200 | 2.24 | 2,830 | 107M | 341B |
| 1405/05/10 | 3,170 | 3,090 | 3,190 | 3,130 | 0.26 | 3,721 | 117M | 367B |
| 1405/05/07 | 3,035 | 2,960 | 3,132 | 3,122 | 2.66 | 2,452 | 179M | 558B |
| 1405/05/06 | 2,999 | 2,954 | 3,045 | 3,041 | 2.84 | 1,344 | 78M | 238B |
| 1405/05/05 | 3,020 | 2,931 | 3,020 | 2,957 | 0.41 | 2,199 | 37M | 110B |
| 1405/05/04 | 2,945 | 2,923 | 2,946 | 2,945 | 2.94 | 1,618 | 60M | 178B |
| 1405/05/03 | 2,873 | 2,791 | 2,948 | 2,861 | (0.56) | 1,912 | 23M | 66B |
| 1405/04/31 | 3,038 | 2,873 | 3,038 | 2,877 | (2.84) | 2,564 | 140M | 403B |
| 1405/04/30 | 2,900 | 2,900 | 2,964 | 2,961 | 2.88 | 1,359 | 30M | 89B |
| 1405/04/29 | 2,830 | 2,830 | 2,894 | 2,878 | 2.42 | 1,840 | 26M | 74B |
| 1405/04/28 | 2,771 | 2,771 | 2,869 | 2,810 | (0.39) | 1,835 | 28M | 78B |
| 1405/04/27 | 2,870 | 2,813 | 2,890 | 2,821 | (2.72) | 3,183 | 211M | 595B |
| 1405/04/24 | 2,870 | 2,870 | 2,940 | 2,900 | 1.05 | 2,080 | 39M | 112B |
| 1405/04/23 | 2,810 | 2,810 | 2,920 | 2,870 | 1.06 | 2,615 | 55M | 158B |
| 1405/04/22 | 2,830 | 2,830 | 2,920 | 2,840 | (2.41) | 5,090 | 189M | 536B |
| 1405/04/21 | 2,910 | 2,910 | 2,910 | 2,910 | (2.68) | 89 | 3M | 8B |
| 1405/04/20 | 2,990 | 2,990 | 3,050 | 2,990 | (2.92) | 848 | 42M | 126B |
| 1405/04/17 | 3,160 | 3,060 | 3,170 | 3,080 | (2.22) | 3,773 | 101M | 311B |
| 1405/04/16 | 3,150 | 3,150 | 3,150 | 3,150 | 2.94 | 1,085 | 14M | 45B |
| 1405/04/15 | 3,020 | 2,960 | 3,090 | 3,060 | 2.00 | 2,467 | 52M | 159B |
| 1405/04/14 | 3,020 | 2,960 | 3,090 | 3,060 | 2.00 | 2,467 | 52M | 159B |
| 1405/04/13 | 3,020 | 2,960 | 3,090 | 3,060 | 2.00 | 2,467 | 52M | 159B |
| 1405/04/10 | 3,020 | 2,960 | 3,090 | 3,060 | 2.00 | 2,467 | 52M | 159B |
| 1405/04/09 | 3,000 | 2,950 | 3,000 | 3,000 | 2.74 | 2,537 | 96M | 287B |
| 1405/04/08 | 2,850 | 2,830 | 2,930 | 2,920 | 2.46 | 3,673 | 64M | 187B |
| 1405/04/07 | 2,850 | 2,850 | 2,890 | 2,850 | (2.73) | 2,491 | 100M | 285B |
| 1405/04/06 | 3,010 | 2,920 | 3,010 | 2,930 | (2.37) | 4,394 | 122M | 357B |
| 1405/04/03 | 2,983 | 2,960 | 3,050 | 3,001 | 0.70 | 7,550 | 162M | 485B |
| 1405/04/01 | 2,980 | 2,980 | 2,980 | 2,980 | (2.99) | 660 | 58M | 172B |
| 1405/03/31 | 3,072 | 3,072 | 3,072 | 3,072 | (2.97) | 1,055 | 70M | 215B |
| 1405/03/30 | 3,240 | 3,157 | 3,249 | 3,166 | (2.7) | 2,933 | 99M | 313B |
| 1405/03/27 | 3,250 | 3,246 | 3,341 | 3,254 | (2.75) | 11,082 | 324M | 1T |
| 1405/03/26 | 3,394 | 3,198 | 3,394 | 3,346 | 1.52 | 11,549 | 616M | 2T |
| 1405/03/25 | 3,296 | 3,296 | 3,296 | 3,296 | 3.00 | 5,983 | 121M | 397B |
| 1405/03/24 | 3,213 | 3,153 | 3,213 | 3,200 | 2.56 | 8,781 | 370M | 1T |
| 1405/03/23 | 3,120 | 3,120 | 3,120 | 3,120 | 2.97 | 3,356 | 96M | 301B |
| 1405/03/20 | 3,131 | 3,009 | 3,131 | 3,030 | (2.32) | 17,479 | 394M | 1T |
| 1405/03/19 | 3,103 | 3,065 | 3,105 | 3,102 | 2.89 | 4,791 | 157M | 486B |
| 1405/03/18 | 3,015 | 3,015 | 3,015 | 3,015 | (2.99) | 1,854 | 146M | 439B |
| 1405/03/17 | 3,080 | 3,080 | 3,158 | 3,108 | 7.77 | 5,012 | 452M | 1T |
| 1404/12/09 | 2,841 | 2,798 | 2,930 | 2,852 | (1.11) | 2,145 | 36M | 103B |
| 1404/12/06 | 2,803 | 2,791 | 2,914 | 2,884 | 1.91 | 3,698 | 46M | 133B |
| 1404/12/05 | 2,855 | 2,770 | 2,930 | 2,830 | (0.88) | 4,443 | 75M | 214B |
| 1404/12/04 | 2,855 | 2,855 | 2,855 | 2,855 | 2.99 | 2,643 | 42M | 119B |
| 1404/12/03 | 2,780 | 2,744 | 2,880 | 2,772 | (1.95) | 7,813 | 87M | 243B |
| 1404/12/02 | 2,827 | 2,827 | 2,835 | 2,827 | (2.99) | 4,782 | 209M | 590B |
| 1404/11/29 | 2,957 | 2,836 | 2,957 | 2,914 | 1.50 | 6,400 | 89M | 258B |
| 1404/11/28 | 2,810 | 2,803 | 2,887 | 2,871 | 2.43 | 4,811 | 54M | 155B |
| 1404/11/27 | 2,816 | 2,788 | 2,872 | 2,803 | (2.47) | 10,237 | 116M | 325B |
| 1404/11/26 | 2,880 | 2,872 | 2,880 | 2,874 | (2.91) | 1,216 | 33M | 94B |
| 1404/11/25 | 3,050 | 2,936 | 3,098 | 2,960 | (2.18) | 6,111 | 120M | 356B |
| 1404/11/21 | 3,023 | 3,020 | 3,068 | 3,026 | (2.79) | 14,909 | 246M | 744B |
| 1404/11/20 | 3,130 | 3,109 | 3,151 | 3,113 | (2.87) | 1,185 | 29M | 90B |
| 1404/11/19 | 3,333 | 3,139 | 3,333 | 3,205 | (0.96) | 15,752 | 355M | 1T |
| 1404/11/18 | 3,196 | 3,171 | 3,239 | 3,236 | 2.89 | 6,092 | 38M | 123B |
| 1404/11/14 | 3,201 | 3,066 | 3,250 | 3,145 | (0.35) | 17,207 | 194M | 612B |
| 1404/11/13 | 3,130 | 3,081 | 3,166 | 3,156 | 2.67 | 17,148 | 223M | 705B |
| 1404/11/12 | 3,063 | 3,063 | 3,132 | 3,074 | (2.63) | 38,830 | 699M | 2T |
| 1404/11/11 | 3,200 | 3,132 | 3,226 | 3,157 | (2.2) | 8,523 | 226M | 713B |
| 1404/11/08 | 3,228 | 3,228 | 3,228 | 3,228 | (2.98) | 5,875 | 271M | 875B |
| 1404/11/07 | 3,327 | 3,327 | 3,327 | 3,327 | (2.97) | 2,126 | 238M | 792B |
| 1404/11/06 | 3,429 | 3,429 | 3,429 | 3,429 | (3.0) | 534 | 58M | 200B |
| 1404/11/05 | 3,535 | 3,535 | 3,535 | 3,535 | (2.99) | 526 | 42M | 148B |
| 1404/11/04 | 3,644 | 3,644 | 3,644 | 3,644 | (2.98) | 1,133 | 62M | 226B |
| 1404/11/01 | 3,860 | 3,751 | 3,860 | 3,756 | (2.87) | 54,965 | 861M | 3T |
| 1404/10/30 | 3,820 | 3,761 | 3,934 | 3,867 | 17.29 | 45,307 | 2B | 6T |
| 1404/10/21 | 3,880 | 3,880 | 3,901 | 3,897 | 2.88 | 12,335 | 183M | 715B |
| 1404/10/20 | 3,621 | 3,621 | 3,843 | 3,788 | 1.50 | 50,160 | 1B | 5T |
| 1404/10/17 | 3,732 | 3,732 | 3,732 | 3,732 | 2.98 | 7,276 | 72M | 269B |
| 1404/10/16 | 3,624 | 3,624 | 3,624 | 3,624 | 2.98 | 2,765 | 20M | 71B |
| 1404/10/15 | 3,519 | 3,519 | 3,519 | 3,519 | 2.99 | 1,215 | 11M | 37B |
| 1404/10/14 | 3,469 | 3,297 | 3,499 | 3,417 | 0.56 | 234,099 | 2B | 6T |
| 1404/10/10 | 3,353 | 3,349 | 3,415 | 3,398 | 2.47 | 65,237 | 562M | 2T |
| 1404/10/09 | 3,319 | 3,251 | 3,319 | 3,316 | 2.89 | 261,213 | 3B | 9T |
| 1404/10/08 | 3,223 | 3,223 | 3,223 | 3,223 | 2.97 | 21,191 | 371M | 1T |
| 1404/10/07 | 3,130 | 3,130 | 3,130 | 3,130 | 2.99 | 16,974 | 305M | 956B |
| 1404/10/06 | 3,039 | 3,039 | 3,039 | 3,039 | 2.98 | 44,811 | 372M | 1T |
| 1404/10/03 | 2,951 | 2,951 | 2,951 | 2,951 | 2.97 | 13,351 | 174M | 515B |
| 1404/10/02 | 2,866 | 2,866 | 2,866 | 2,866 | 2.98 | 17,631 | 161M | 461B |
| 1404/10/01 | 2,783 | 2,783 | 2,783 | 2,783 | 3.00 | 67,587 | 301M | 839B |
| 1404/09/30 | 2,702 | 2,702 | 2,702 | 2,702 | 2.97 | 12,879 | 99M | 268B |
| 1404/09/29 | 2,624 | 2,624 | 2,624 | 2,624 | 2.98 | 10,453 | 36M | 95B |
| 1404/09/26 | 2,548 | 2,548 | 2,548 | 2,548 | 2.99 | 5,398 | 36M | 92B |
| 1404/09/25 | 2,474 | 2,474 | 2,474 | 2,474 | 3.00 | 3,630 | 37M | 92B |
| 1404/09/24 | 2,402 | 2,402 | 2,402 | 2,402 | 2.96 | 3,196 | 36M | 87B |
| 1404/09/23 | 2,333 | 2,333 | 2,333 | 2,333 | 133.30 | 1,239,680 | 4B | 10T |
