ح . سیمانهرمزگان
سهرمزح(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/03/27 | 24,540 | 23,120 | 24,540 | 23,120 | (2.98) | 2,318 | 107M | 2T |
| 1405/03/26 | 23,830 | 23,830 | 23,830 | 23,830 | 2.98 | 104 | 1M | 28B |
| 1405/03/20 | 23,140 | 23,140 | 23,140 | 23,140 | 2.98 | 228 | 3M | 74B |
| 1405/03/19 | 22,470 | 22,470 | 22,470 | 22,470 | 58.24 | 51 | 313K | 7B |
| 1404/12/04 | 14,200 | 14,200 | 14,520 | 14,200 | (2.94) | 342 | 5M | 76B |
| 1404/12/03 | 14,960 | 14,520 | 14,960 | 14,630 | (5.31) | 67 | 765K | 11B |
| 1404/11/20 | 15,640 | 14,790 | 15,690 | 15,450 | 1.38 | 630 | 6M | 98B |
| 1404/11/19 | 15,240 | 15,240 | 15,240 | 15,240 | 2.97 | 123 | 3M | 48B |
| 1404/11/18 | 14,800 | 14,800 | 14,800 | 14,800 | 2.99 | 77 | 1M | 18B |
| 1404/11/14 | 14,370 | 14,370 | 14,370 | 14,370 | 2.94 | 92 | 1M | 19B |
| 1404/11/13 | 13,960 | 13,960 | 13,960 | 13,960 | 2.95 | 54 | 1M | 18B |
| 1404/11/12 | 13,480 | 13,450 | 14,250 | 13,560 | (2.16) | 333 | 4M | 49B |
| 1404/11/11 | 14,490 | 13,840 | 14,490 | 13,860 | (2.81) | 205 | 1M | 18B |
| 1404/11/08 | 14,200 | 14,200 | 14,790 | 14,260 | (2.53) | 471 | 4M | 64B |
| 1404/11/07 | 14,630 | 14,630 | 14,630 | 14,630 | (2.98) | 158 | 2M | 25B |
| 1404/11/06 | 15,100 | 15,070 | 15,480 | 15,080 | (2.9) | 207 | 2M | 29B |
| 1404/11/05 | 16,230 | 15,300 | 16,230 | 15,530 | (1.52) | 695 | 8M | 123B |
| 1404/11/04 | 15,770 | 15,600 | 15,770 | 15,770 | 2.94 | 434 | 8M | 131B |
| 1404/11/01 | 15,320 | 15,320 | 15,320 | 15,320 | 2.96 | 303 | 8M | 116B |
| 1404/10/30 | 14,980 | 14,610 | 14,980 | 14,880 | 2.27 | 646 | 8M | 116B |
| 1404/10/29 | 14,440 | 14,180 | 14,570 | 14,550 | 2.83 | 677 | 9M | 129B |
| 1404/10/28 | 13,760 | 13,760 | 14,500 | 14,150 | 0.07 | 843 | 5M | 76B |
| 1404/10/24 | 14,140 | 14,140 | 14,140 | 14,140 | (2.95) | 234 | 2M | 28B |
| 1404/10/23 | 15,020 | 14,160 | 15,020 | 14,570 | (0.14) | 1,956 | 18M | 261B |
| 1404/10/22 | 14,530 | 14,520 | 14,960 | 14,590 | 66.57 | 197 | 2M | 30B |
| 1398/10/23 | 9,200 | 8,750 | 9,200 | 8,759 | (6.17) | 272 | 5M | 45B |
| 1398/10/22 | 9,594 | 9,000 | 9,594 | 9,335 | 7.03 | 117 | 339K | 3B |
| 1398/10/21 | 8,722 | 8,722 | 8,734 | 8,722 | 88.75 | 142 | 3M | 23B |
| 1398/07/29 | 4,520 | 4,520 | 4,999 | 4,621 | (7.89) | 106 | 237K | 1B |
| 1398/07/28 | 5,120 | 4,865 | 5,419 | 5,017 | (2.2) | 35 | 25K | 126M |
| 1398/07/24 | 4,900 | 4,900 | 5,572 | 5,130 | (2.97) | 56 | 78K | 401M |
| 1398/07/23 | 5,964 | 5,100 | 5,964 | 5,287 | (2.49) | 54 | 85K | 448M |
| 1398/07/22 | 5,515 | 5,278 | 5,515 | 5,422 | (7.52) | 32 | 30K | 160M |
| 1398/07/21 | 5,865 | 5,700 | 6,195 | 5,863 | 2.59 | 45 | 35K | 207M |
| 1398/07/20 | 5,848 | 5,530 | 5,848 | 5,715 | 6.50 | 98 | 130K | 744M |
| 1398/07/17 | 5,000 | 4,660 | 5,588 | 5,366 | 3.93 | 126 | 162K | 867M |
| 1398/07/16 | 6,005 | 5,000 | 6,005 | 5,163 | (5.94) | 88 | 219K | 1B |
| 1398/07/15 | 5,700 | 5,350 | 5,700 | 5,489 | (5.54) | 45 | 63K | 346M |
| 1398/07/14 | 6,500 | 5,724 | 6,500 | 5,811 | (8.63) | 106 | 132K | 770M |
| 1398/07/13 | 6,240 | 6,060 | 6,500 | 6,360 | 7.07 | 137 | 278K | 2B |
| 1398/07/10 | 6,425 | 5,784 | 6,425 | 5,940 | (7.56) | 183 | 251K | 1B |
| 1398/07/09 | 6,950 | 6,055 | 7,300 | 6,426 | (4.47) | 170 | 448K | 3B |
| 1398/07/08 | 6,520 | 6,520 | 6,734 | 6,727 | 9.88 | 222 | 1M | 8B |
| 1398/07/07 | 6,268 | 5,802 | 6,268 | 6,122 | 7.29 | 148 | 425K | 3B |
| 1398/07/06 | 5,830 | 5,425 | 5,830 | 5,706 | 7.52 | 157 | 206K | 1B |
| 1398/07/03 | 5,500 | 5,112 | 5,500 | 5,307 | (3.51) | 47 | 58K | 308M |
| 1398/07/02 | 5,837 | 5,171 | 5,837 | 5,500 | (3.83) | 58 | 86K | 474M |
| 1398/07/01 | 5,640 | 5,333 | 5,899 | 5,719 | 1.78 | 123 | 336K | 2B |
| 1398/06/31 | 5,400 | 5,400 | 5,639 | 5,619 | 4.62 | 94 | 488K | 3B |
| 1398/06/30 | 5,488 | 5,200 | 5,489 | 5,371 | 3.15 | 64 | 187K | 1B |
| 1398/06/27 | 5,628 | 5,024 | 5,628 | 5,207 | (5.03) | 50 | 201K | 1B |
| 1398/06/26 | 5,211 | 5,211 | 5,649 | 5,483 | (0.38) | 90 | 299K | 2B |
| 1398/06/25 | 5,777 | 5,320 | 5,777 | 5,504 | (0.09) | 140 | 376K | 2B |
| 1398/06/24 | 5,470 | 5,399 | 5,895 | 5,509 | 2.23 | 192 | 1M | 6B |
| 1398/06/23 | 5,000 | 5,000 | 5,529 | 5,389 | 7.20 | 193 | 455K | 2B |
| 1398/06/20 | 4,979 | 4,800 | 5,180 | 5,027 | 4.75 | 139 | 356K | 2B |
| 1398/06/17 | 4,560 | 4,560 | 4,900 | 4,799 | 4.64 | 118 | 316K | 2B |
| 1398/06/16 | 4,520 | 4,500 | 4,699 | 4,586 | (0.48) | 103 | 186K | 854M |
| 1398/06/13 | 4,400 | 4,400 | 4,699 | 4,608 | 2.67 | 71 | 99K | 457M |
| 1398/06/12 | 4,501 | 4,400 | 4,574 | 4,488 | (0.91) | 51 | 139K | 625M |
| 1398/06/11 | 4,554 | 4,466 | 4,595 | 4,529 | (1.33) | 71 | 103K | 465M |
| 1398/06/10 | 4,510 | 4,510 | 4,719 | 4,590 | (1.33) | 68 | 162K | 741M |
| 1398/06/09 | 4,467 | 4,467 | 4,900 | 4,652 | (3.45) | 71 | 115K | 534M |
| 1398/06/06 | 4,797 | 4,472 | 4,940 | 4,818 | (2.88) | 59 | 169K | 814M |
| 1398/06/05 | 5,149 | 4,531 | 5,394 | 4,961 | (0.28) | 188 | 511K | 3B |
| 1398/06/04 | 4,975 | 4,975 | 4,975 | 4,975 | 9.99 | 92 | 367K | 2B |
| 1398/06/03 | 4,119 | 4,119 | 4,530 | 4,523 | 45.90 | 144 | 274K | 1B |
| 1394/10/12 | 3,100 | 3,100 | 3,100 | 3,100 | 21.28 | 28 | 647K | 2B |
| 1394/07/18 | 2,500 | 2,500 | 2,640 | 2,556 | 1.71 | 9 | 6K | 14M |
| 1394/07/15 | 2,386 | 2,386 | 2,627 | 2,513 | 5.19 | 36 | 214K | 539M |
| 1394/07/14 | 2,389 | 2,389 | 2,389 | 2,389 | 9.19 | 1 | 420 | 1M |
| 1394/07/13 | 2,526 | 2,070 | 2,490 | 2,188 | (4.83) | 19 | 91K | 198M |
| 1394/07/12 | 2,299 | 2,297 | 2,299 | 2,299 | 10.00 | 19 | 79K | 182M |
| 1394/07/11 | 2,529 | 2,080 | 2,529 | 2,090 | (9.56) | 39 | 265K | 553M |
| 1394/07/08 | 2,310 | 2,308 | 2,325 | 2,311 | (9.87) | 15 | 70K | 163M |
| 1394/07/07 | 3,119 | 2,560 | 2,600 | 2,564 | (9.85) | 17 | 157K | 404M |
| 1394/07/06 | 2,844 | 2,844 | 2,844 | 2,844 | (9.97) | 9 | 41K | 116M |
| 1394/07/05 | 3,589 | 3,123 | 3,580 | 3,159 | (8.94) | 8 | 8K | 25M |
| 1394/07/04 | 3,397 | 3,397 | 3,579 | 3,469 | (8.08) | 9 | 9K | 30M |
| 1394/07/01 | 3,800 | 3,700 | 3,800 | 3,774 | 277.40 | 7 | 44K | 166M |
