کشتیرانی جمهوری اسلامی ایران
حکشتی2(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/05/10 | 7,140 | 7,140 | 7,140 | 7,140 | (2.86) | 1 | 185M | 1T |
| 1404/12/03 | 5,410 | 5,410 | 5,410 | 5,410 | 0.0 | 3 | 60M | 325B |
| 1404/10/30 | 7,540 | 7,540 | 7,540 | 7,540 | 0.0 | 3 | 230M | 2T |
| 1404/10/17 | 8,000 | 8,000 | 8,000 | 8,000 | 0.38 | 1 | 25M | 200B |
| 1404/09/22 | 7,160 | 7,160 | 7,160 | 7,160 | 2.87 | 1 | 40M | 286B |
| 1404/05/25 | 5,850 | 5,850 | 5,850 | 5,850 | (1.35) | 1 | 41M | 240B |
| 1404/05/04 | 7,250 | 7,250 | 7,250 | 7,250 | 0.0 | 1 | 58M | 420B |
| 1404/04/30 | 7,330 | 7,330 | 7,330 | 7,330 | 0.0 | 2 | 350M | 3T |
| 1404/04/29 | 7,410 | 7,410 | 7,410 | 7,410 | 0.0 | 1 | 117M | 867B |
| 1404/04/28 | 7,450 | 7,450 | 7,450 | 7,450 | 0.0 | 1 | 58M | 432B |
| 1404/04/25 | 7,400 | 7,400 | 7,400 | 7,400 | 0.0 | 1 | 58M | 429B |
| 1404/04/24 | 7,360 | 7,360 | 7,360 | 7,360 | 0.0 | 1 | 233M | 2T |
| 1404/04/23 | 7,360 | 7,360 | 7,360 | 7,360 | 0.0 | 1 | 53M | 390B |
| 1404/04/16 | 8,000 | 8,000 | 8,000 | 8,000 | (1.23) | 1 | 50M | 400B |
| 1404/02/10 | 14,600 | 14,600 | 14,600 | 14,600 | 1.32 | 1 | 14M | 200B |
| 1404/02/09 | 14,440 | 14,350 | 14,440 | 14,397 | (2.66) | 2 | 14M | 208B |
| 1404/02/08 | 14,910 | 14,910 | 14,910 | 14,910 | 0.0 | 1 | 12M | 179B |
| 1404/02/06 | 15,360 | 15,360 | 15,360 | 15,360 | 0.85 | 1 | 3M | 46B |
| 1404/01/23 | 11,700 | 11,700 | 11,700 | 11,700 | 2.99 | 2 | 70M | 819B |
| 1404/01/20 | 11,360 | 11,360 | 11,360 | 11,360 | 2.99 | 1 | 50M | 568B |
| 1404/01/19 | 11,030 | 11,030 | 11,030 | 11,030 | 2.99 | 6 | 108M | 1T |
| 1404/01/16 | 10,960 | 10,960 | 10,960 | 10,960 | 0.0 | 1 | 4M | 40B |
| 1404/01/10 | 10,930 | 10,930 | 10,930 | 10,930 | 0.09 | 1 | 3M | 31B |
| 1403/12/22 | 10,780 | 10,780 | 10,780 | 10,780 | 0.47 | 1 | 2M | 20B |
| 1403/12/11 | 11,130 | 11,130 | 11,130 | 11,130 | 0.0 | 6 | 60M | 672B |
| 1403/12/06 | 11,210 | 11,210 | 11,210 | 11,210 | 2.94 | 1 | 9M | 101B |
| 1403/11/16 | 12,300 | 12,300 | 12,300 | 12,300 | 2.33 | 1 | 8M | 98B |
| 1403/11/03 | 12,410 | 12,410 | 12,410 | 12,410 | 2.99 | 2 | 15M | 186B |
| 1403/10/30 | 12,050 | 12,050 | 12,050 | 12,050 | 1.01 | 1 | 20M | 241B |
| 1403/10/26 | 12,430 | 12,320 | 12,430 | 12,366 | 2.45 | 3 | 43M | 532B |
| 1403/10/22 | 12,350 | 12,350 | 12,350 | 12,350 | 0.65 | 1 | 8M | 100B |
| 1403/10/19 | 12,310 | 12,310 | 12,310 | 12,310 | 2.93 | 3 | 40M | 494B |
| 1403/10/18 | 11,960 | 11,960 | 11,970 | 11,967 | 2.90 | 3 | 60M | 718B |
| 1403/10/08 | 11,440 | 11,440 | 11,500 | 11,455 | 0.13 | 2 | 34M | 386B |
| 1403/10/04 | 11,730 | 11,730 | 11,730 | 11,730 | 2.99 | 5 | 59M | 698B |
| 1403/10/03 | 11,340 | 11,300 | 11,380 | 11,346 | 1.94 | 6 | 106M | 1T |
| 1403/10/02 | 11,210 | 11,210 | 11,210 | 11,210 | 0.0 | 2 | 22M | 249B |
| 1403/10/01 | 11,210 | 11,210 | 11,210 | 11,210 | 2.94 | 1 | 10M | 112B |
| 1403/09/26 | 11,330 | 11,330 | 11,330 | 11,330 | 3.00 | 6 | 23M | 260B |
| 1403/09/25 | 11,000 | 11,000 | 11,000 | 11,000 | 3.00 | 1 | 30M | 330B |
| 1403/09/24 | 10,680 | 10,680 | 10,680 | 10,680 | 2.99 | 1 | 48M | 513B |
| 1403/09/21 | 10,330 | 10,330 | 10,330 | 10,330 | 1.97 | 1 | 10M | 100B |
| 1403/09/19 | 9,900 | 9,900 | 9,900 | 9,900 | 2.91 | 1 | 40M | 400B |
| 1403/08/06 | 8,190 | 8,190 | 8,190 | 8,190 | 2.89 | 1 | 10M | 82B |
| 1403/07/22 | 8,680 | 8,680 | 8,680 | 8,680 | 2.97 | 1 | 6M | 49B |
| 1403/07/16 | 8,240 | 8,240 | 8,240 | 8,240 | 0.98 | 2 | 14M | 118B |
| 1403/06/11 | 9,330 | 9,330 | 9,330 | 9,330 | 1.97 | 1 | 10M | 93B |
| 1403/06/07 | 8,810 | 8,810 | 8,810 | 8,810 | 0.0 | 1 | 30M | 264B |
| 1403/05/30 | 8,470 | 8,470 | 8,530 | 8,521 | 1.80 | 2 | 26M | 222B |
| 1403/05/29 | 8,370 | 8,370 | 8,370 | 8,370 | 1.95 | 1 | 38M | 318B |
| 1403/05/14 | 8,140 | 8,140 | 8,140 | 8,140 | 0.99 | 1 | 25M | 204B |
| 1403/05/09 | 8,770 | 8,770 | 8,790 | 8,784 | (0.07) | 3 | 9M | 83B |
| 1403/05/08 | 8,800 | 8,800 | 8,800 | 8,800 | (2.0) | 1 | 6M | 50B |
| 1403/05/02 | 9,020 | 9,020 | 9,020 | 9,020 | 1.23 | 1 | 11M | 99B |
| 1403/05/01 | 8,900 | 8,900 | 8,900 | 8,900 | 0.91 | 1 | 12M | 107B |
| 1403/04/27 | 9,090 | 9,090 | 9,090 | 9,090 | 1.56 | 1 | 10M | 91B |
| 1403/04/11 | 7,610 | 7,610 | 7,610 | 7,610 | 0.0 | 1 | 4M | 30B |
| 1403/04/10 | 7,520 | 7,520 | 7,630 | 7,575 | (1.37) | 2 | 40M | 303B |
| 1403/04/06 | 7,340 | 7,340 | 7,340 | 7,340 | 1.94 | 1 | 15M | 110B |
| 1403/04/04 | 7,310 | 7,310 | 7,310 | 7,310 | 1.95 | 1 | 8M | 55B |
| 1403/03/06 | 7,460 | 7,460 | 7,460 | 7,460 | (0.13) | 1 | 10M | 71B |
| 1403/01/27 | 11,190 | 11,190 | 11,190 | 11,190 | 0.0 | 1 | 2M | 28B |
| 1403/01/08 | 12,600 | 12,600 | 12,600 | 12,600 | 0.0 | 1 | 2M | 32B |
| 1402/12/15 | 12,550 | 12,550 | 12,550 | 12,550 | 1.29 | 1 | 38M | 477B |
| 1402/11/25 | 11,980 | 11,980 | 11,980 | 11,980 | (0.58) | 1 | 2M | 26B |
| 1402/11/14 | 12,250 | 12,250 | 12,250 | 12,250 | 1.74 | 2 | 5M | 61B |
| 1402/10/17 | 12,160 | 12,160 | 12,160 | 12,160 | 0.50 | 1 | 5M | 61B |
| 1402/09/22 | 13,010 | 13,010 | 13,010 | 13,010 | 0.0 | 1 | 5M | 65B |
| 1402/09/08 | 11,040 | 11,040 | 11,040 | 11,040 | 4.94 | 2 | 15M | 168B |
| 1402/08/14 | 9,800 | 9,800 | 9,800 | 9,800 | 0.20 | 1 | 2M | 20B |
| 1402/06/29 | 13,150 | 13,150 | 13,150 | 13,150 | 1.70 | 1 | 4M | 53B |
| 1402/06/28 | 12,990 | 12,990 | 12,990 | 12,990 | (0.69) | 1 | 10M | 128B |
| 1402/06/27 | 13,050 | 13,050 | 13,050 | 13,050 | 0.0 | 1 | 5M | 65B |
| 1402/06/26 | 13,060 | 13,060 | 13,060 | 13,060 | (0.68) | 1 | 5M | 65B |
| 1402/06/20 | 13,280 | 13,280 | 13,280 | 13,280 | 0.15 | 1 | 8M | 101B |
| 1402/06/12 | 13,470 | 13,470 | 13,470 | 13,470 | 0.0 | 1 | 4M | 54B |
| 1402/06/11 | 13,750 | 13,750 | 13,750 | 13,750 | 0.0 | 1 | 4M | 55B |
| 1402/06/08 | 13,820 | 13,820 | 13,820 | 13,820 | 0.0 | 1 | 20M | 276B |
| 1402/05/24 | 13,000 | 13,000 | 13,000 | 13,000 | (2.99) | 1 | 4M | 58B |
| 1402/03/17 | 18,490 | 18,490 | 18,490 | 18,490 | 1.59 | 1 | 11M | 198B |
| 1401/09/22 | 24,050 | 23,550 | 24,050 | 23,669 | 1.50 | 2 | 59M | 1T |
| 1401/05/30 | 23,520 | 23,520 | 23,520 | 23,520 | 0.51 | 1 | 10M | 235B |
| 1401/05/29 | 23,410 | 23,410 | 23,410 | 23,410 | 0.95 | 1 | 15M | 351B |
| 1401/04/01 | 20,950 | 20,950 | 20,950 | 20,950 | 2.55 | 1 | 31M | 658B |
| 1401/02/19 | 18,430 | 18,430 | 18,430 | 18,430 | 0.0 | 1 | 9M | 166B |
| 1399/09/10 | 31,590 | 31,590 | 31,590 | 31,590 | 4.99 | 1 | 2M | 79B |
| 1399/08/28 | 27,930 | 27,930 | 27,930 | 27,930 | 5.00 | 2 | 11M | 307B |
| 1399/08/27 | 26,760 | 26,760 | 26,760 | 26,760 | 4.98 | 1 | 9M | 241B |
| 1399/08/24 | 25,270 | 25,270 | 25,270 | 25,270 | 4.99 | 1 | 2M | 51B |
| 1399/08/21 | 24,080 | 24,080 | 24,080 | 24,080 | 4.97 | 20 | 34M | 823B |
| 1399/07/20 | 47,360 | 47,360 | 47,360 | 47,360 | 2.84 | 1 | 2K | 82M |
| 1399/06/04 | 66,045 | 63,830 | 66,045 | 64,439 | 2.45 | 7 | 9M | 594B |
| 1398/10/04 | 6,780 | 6,780 | 6,780 | 6,780 | (1.17) | 1 | 3M | 20B |
| 1398/04/24 | 5,903 | 5,903 | 5,903 | 5,903 | 5.00 | 1 | 5M | 30B |
| 1397/09/03 | 4,710 | 4,710 | 4,710 | 4,710 | 0.28 | 3 | 112M | 530B |
| 1397/08/27 | 4,710 | 4,710 | 4,710 | 4,710 | 1.99 | 1 | 148M | 695B |
| 1397/08/22 | 4,710 | 4,710 | 4,710 | 4,710 | (1.49) | 1 | 148M | 695B |
| 1396/06/26 | 3,980 | 3,980 | 3,980 | 3,980 | (0.15) | 1 | 124M | 496B |
| 1396/05/25 | 3,900 | 3,900 | 3,900 | 3,900 | (0.61) | 1 | 161M | 627B |
| 1396/05/16 | 3,350 | 3,350 | 3,350 | 3,350 | 2.10 | 1 | 80M | 268B |
| 1396/05/15 | 3,350 | 3,350 | 3,350 | 3,350 | 2.26 | 2 | 92M | 307B |
| 1396/05/11 | 3,350 | 3,350 | 3,350 | 3,350 | 2.54 | 1 | 160M | 536B |
| 1396/05/10 | 3,350 | 3,350 | 3,350 | 3,350 | 0.0 | 1 | 160M | 536B |
