بانک شهر
وشهر2(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/03/27 | 2,900 | 2,900 | 2,900 | 2,900 | (0.79) | 3 | 3B | 8T |
| 1405/03/23 | 2,800 | 2,800 | 2,800 | 2,800 | 1.60 | 3 | 3B | 8T |
| 1405/03/19 | 2,750 | 2,724 | 2,750 | 2,732 | 0.77 | 2 | 222M | 608B |
| 1405/03/04 | 2,464 | 2,464 | 2,464 | 2,464 | 2.97 | 1 | 452M | 1T |
| 1404/12/04 | 2,640 | 2,640 | 2,640 | 2,640 | 0.0 | 2 | 1B | 4T |
| 1404/12/03 | 2,650 | 2,650 | 2,703 | 2,696 | (0.81) | 4 | 1B | 3T |
| 1404/11/25 | 2,771 | 2,705 | 2,771 | 2,752 | (1.22) | 4 | 1B | 4T |
| 1404/11/21 | 2,784 | 2,784 | 2,784 | 2,784 | (3.0) | 2 | 1B | 4T |
| 1404/11/20 | 2,951 | 2,951 | 2,951 | 2,951 | 0.0 | 2 | 860M | 3T |
| 1404/11/19 | 2,931 | 2,931 | 2,931 | 2,931 | (1.51) | 2 | 1B | 4T |
| 1404/11/18 | 2,900 | 2,900 | 2,900 | 2,900 | (1.09) | 1 | 21M | 61B |
| 1404/11/14 | 2,931 | 2,931 | 2,931 | 2,931 | (0.37) | 2 | 1B | 4T |
| 1404/11/05 | 2,957 | 2,957 | 2,957 | 2,957 | 0.17 | 1 | 413M | 1T |
| 1404/11/01 | 3,064 | 3,064 | 3,064 | 3,064 | 2.99 | 3 | 3B | 9T |
| 1404/10/29 | 3,005 | 2,847 | 3,007 | 2,923 | (0.41) | 4 | 2B | 7T |
| 1404/10/24 | 2,925 | 2,925 | 3,045 | 2,978 | (1.23) | 2 | 2B | 5T |
| 1404/10/22 | 3,026 | 3,026 | 3,026 | 3,026 | 3.00 | 2 | 1B | 4T |
| 1404/10/21 | 3,039 | 3,039 | 3,039 | 3,039 | 1.74 | 1 | 395M | 1T |
| 1404/10/20 | 3,012 | 3,012 | 3,031 | 3,019 | (1.92) | 3 | 1B | 4T |
| 1404/10/16 | 3,134 | 3,134 | 3,134 | 3,134 | 2.99 | 1 | 396M | 1T |
| 1404/10/15 | 3,049 | 3,049 | 3,049 | 3,049 | 2.97 | 1 | 187M | 569B |
| 1404/10/14 | 3,017 | 3,017 | 3,017 | 3,017 | 1.34 | 1 | 418M | 1T |
| 1404/10/10 | 2,903 | 2,903 | 2,903 | 2,903 | (0.96) | 1 | 200M | 581B |
| 1404/10/09 | 2,929 | 2,929 | 2,929 | 2,929 | (2.98) | 2 | 952M | 3T |
| 1404/10/07 | 3,151 | 3,151 | 3,151 | 3,151 | 0.29 | 1 | 425M | 1T |
| 1404/10/03 | 3,117 | 3,117 | 3,117 | 3,117 | 2.77 | 1 | 45M | 140B |
| 1404/10/02 | 3,002 | 3,002 | 3,105 | 3,102 | 0.81 | 2 | 404M | 1T |
| 1404/10/01 | 3,030 | 3,030 | 3,030 | 3,030 | (1.81) | 1 | 46M | 140B |
| 1404/09/30 | 3,117 | 3,037 | 3,117 | 3,055 | 0.30 | 2 | 421M | 1T |
| 1404/09/26 | 3,110 | 3,017 | 3,110 | 3,070 | 0.43 | 2 | 423M | 1T |
| 1404/09/24 | 3,010 | 3,010 | 3,100 | 3,026 | (0.66) | 5 | 3B | 9T |
| 1404/09/23 | 3,100 | 3,100 | 3,100 | 3,100 | (0.93) | 1 | 512M | 2T |
| 1404/09/19 | 3,100 | 3,100 | 3,100 | 3,100 | (1.15) | 1 | 516M | 2T |
| 1404/09/18 | 3,140 | 3,140 | 3,140 | 3,140 | 1.39 | 1 | 753M | 2T |
| 1404/09/17 | 3,090 | 3,090 | 3,090 | 3,090 | 2.76 | 1 | 495M | 2T |
| 1404/09/15 | 3,008 | 2,980 | 3,008 | 2,990 | 2.36 | 2 | 1B | 4T |
| 1404/09/11 | 2,857 | 2,857 | 2,907 | 2,890 | (0.58) | 2 | 1B | 4T |
| 1404/09/08 | 2,860 | 2,860 | 2,860 | 2,860 | (2.92) | 2 | 2B | 5T |
| 1404/08/28 | 3,030 | 3,030 | 3,030 | 3,030 | 1.81 | 1 | 528M | 2T |
| 1404/08/26 | 3,070 | 3,070 | 3,070 | 3,070 | 2.88 | 1 | 330M | 1T |
| 1404/08/21 | 2,921 | 2,921 | 2,921 | 2,921 | (2.18) | 1 | 787M | 2T |
| 1404/08/19 | 2,931 | 2,931 | 2,931 | 2,931 | (2.14) | 1 | 860M | 3T |
| 1404/08/17 | 3,030 | 3,030 | 3,030 | 3,030 | (0.36) | 1 | 561M | 2T |
| 1404/08/13 | 3,050 | 3,050 | 3,050 | 3,050 | (1.17) | 1 | 780M | 2T |
| 1404/08/11 | 3,141 | 3,141 | 3,141 | 3,141 | (1.13) | 1 | 767M | 2T |
| 1404/08/06 | 3,233 | 3,233 | 3,233 | 3,233 | 0.12 | 1 | 820M | 3T |
| 1404/08/04 | 3,157 | 3,157 | 3,157 | 3,157 | 1.94 | 2 | 1B | 3T |
| 1404/07/30 | 3,034 | 3,034 | 3,034 | 3,034 | 0.0 | 3 | 1B | 4T |
| 1404/07/29 | 2,960 | 2,960 | 2,960 | 2,960 | (2.54) | 2 | 2B | 5T |
| 1404/07/28 | 2,973 | 2,973 | 2,973 | 2,973 | (2.46) | 3 | 1B | 4T |
| 1404/07/26 | 3,030 | 3,030 | 3,030 | 3,030 | (1.4) | 3 | 1B | 3T |
| 1404/07/22 | 3,140 | 3,140 | 3,143 | 3,140 | 2.72 | 2 | 1B | 3T |
| 1404/07/19 | 2,875 | 2,875 | 2,875 | 2,875 | 2.57 | 1 | 834M | 2T |
| 1404/07/15 | 2,803 | 2,803 | 2,803 | 2,803 | 0.32 | 1 | 816M | 2T |
| 1404/07/13 | 2,824 | 2,824 | 2,824 | 2,824 | (0.07) | 1 | 827M | 2T |
| 1404/07/09 | 2,680 | 2,680 | 2,680 | 2,680 | 0.26 | 1 | 200M | 536B |
| 1404/07/08 | 2,606 | 2,606 | 2,606 | 2,606 | 0.39 | 2 | 662M | 2T |
| 1404/06/29 | 2,595 | 2,595 | 2,595 | 2,595 | (2.99) | 3 | 2B | 4T |
| 1404/06/26 | 2,680 | 2,680 | 2,680 | 2,680 | (2.65) | 1 | 57M | 153B |
| 1404/06/25 | 2,730 | 2,730 | 2,730 | 2,730 | (1.37) | 4 | 2B | 4T |
| 1404/06/23 | 2,650 | 2,630 | 2,650 | 2,634 | 0.61 | 3 | 2B | 4T |
| 1404/06/18 | 2,600 | 2,600 | 2,600 | 2,600 | (0.61) | 2 | 2B | 4T |
| 1404/06/17 | 2,610 | 2,610 | 2,610 | 2,610 | 0.46 | 2 | 1B | 3T |
| 1404/06/16 | 2,560 | 2,560 | 2,560 | 2,560 | (2.33) | 1 | 780M | 2T |
| 1404/06/15 | 2,595 | 2,595 | 2,595 | 2,595 | (1.59) | 1 | 573M | 1T |
| 1404/06/12 | 2,630 | 2,630 | 2,630 | 2,630 | (0.38) | 2 | 947M | 2T |
| 1404/06/09 | 2,620 | 2,620 | 2,620 | 2,620 | 0.58 | 3 | 2B | 4T |
| 1404/06/04 | 2,610 | 2,610 | 2,610 | 2,610 | (0.46) | 2 | 1B | 3T |
| 1404/06/01 | 2,620 | 2,620 | 2,620 | 2,620 | (0.11) | 4 | 2B | 4T |
| 1404/05/28 | 2,620 | 2,620 | 2,620 | 2,620 | (0.49) | 4 | 2B | 5T |
| 1404/05/26 | 2,620 | 2,620 | 2,620 | 2,620 | 0.46 | 2 | 858M | 2T |
| 1404/05/25 | 2,626 | 2,626 | 2,626 | 2,626 | 0.0 | 1 | 571M | 1T |
| 1404/05/22 | 2,610 | 2,610 | 2,610 | 2,610 | (2.1) | 2 | 881M | 2T |
| 1404/05/20 | 2,630 | 2,630 | 2,630 | 2,630 | (2.88) | 3 | 1B | 3T |
| 1404/05/18 | 2,748 | 2,748 | 2,748 | 2,748 | 3.00 | 3 | 1B | 4T |
| 1404/05/13 | 2,593 | 2,593 | 2,593 | 2,593 | 2.98 | 4 | 2B | 5T |
| 1404/05/11 | 2,430 | 2,430 | 2,430 | 2,430 | 1.97 | 2 | 1B | 2T |
| 1404/03/10 | 7,730 | 7,730 | 7,730 | 7,730 | 0.0 | 2 | 388M | 3T |
| 1404/03/06 | 7,770 | 7,770 | 7,770 | 7,770 | 2.91 | 2 | 386M | 3T |
| 1404/02/24 | 7,950 | 7,950 | 7,950 | 7,950 | 2.98 | 1 | 25M | 199B |
| 1404/02/23 | 7,790 | 7,790 | 7,790 | 7,790 | 2.91 | 1 | 138M | 1T |
| 1404/02/21 | 7,480 | 7,480 | 7,480 | 7,480 | 2.89 | 2 | 394M | 3T |
| 1404/02/02 | 5,780 | 5,780 | 5,780 | 5,780 | 2.85 | 2 | 334M | 2T |
| 1404/02/01 | 5,660 | 5,660 | 5,660 | 5,660 | 2.91 | 1 | 183M | 1T |
| 1404/01/31 | 5,560 | 5,560 | 5,560 | 5,560 | 2.96 | 1 | 203M | 1T |
| 1403/12/26 | 4,598 | 4,598 | 4,598 | 4,598 | 0.0 | 1 | 56M | 257B |
| 1403/10/01 | 4,142 | 4,142 | 4,142 | 4,142 | 2.98 | 3 | 156M | 645B |
| 1403/07/25 | 3,600 | 3,600 | 3,600 | 3,600 | (0.96) | 2 | 50M | 180B |
| 1403/06/17 | 3,250 | 3,250 | 3,250 | 3,250 | 2.98 | 4 | 368M | 1T |
| 1403/05/31 | 3,160 | 3,160 | 3,160 | 3,160 | 1.74 | 1 | 24M | 75B |
| 1403/05/29 | 3,120 | 3,120 | 3,120 | 3,120 | 0.94 | 2 | 406M | 1T |
| 1403/04/27 | 15,680 | 15,680 | 15,750 | 15,708 | 1.21 | 3 | 179M | 3T |
| 1403/04/24 | 15,490 | 15,490 | 15,490 | 15,490 | 1.31 | 1 | 155M | 2T |
| 1403/04/18 | 14,070 | 14,070 | 14,070 | 14,070 | (1.88) | 1 | 59M | 833B |
| 1403/04/11 | 12,980 | 12,980 | 12,980 | 12,980 | 1.41 | 1 | 155M | 2T |
| 1403/04/02 | 13,000 | 13,000 | 13,000 | 13,000 | 0.08 | 1 | 150M | 2T |
| 1403/03/26 | 12,780 | 12,780 | 12,780 | 12,780 | 1.03 | 1 | 150M | 2T |
| 1403/03/23 | 12,650 | 12,650 | 12,650 | 12,650 | 1.44 | 1 | 63M | 797B |
| 1403/03/21 | 12,000 | 12,000 | 12,000 | 12,000 | (0.5) | 1 | 89M | 1T |
| 1402/12/26 | 11,820 | 11,820 | 12,100 | 11,831 | 0.09 | 2 | 123M | 1T |
| 1402/12/23 | 11,800 | 11,800 | 11,800 | 11,800 | (2.48) | 1 | 9M | 103B |
| 1402/12/22 | 12,150 | 12,150 | 12,150 | 12,150 | 0.0 | 1 | 9M | 115B |
| 1402/12/20 | 12,500 | 12,230 | 12,500 | 12,237 | 0.06 | 2 | 159M | 2T |
| 1402/12/12 | 12,200 | 12,050 | 12,200 | 12,052 | 1.28 | 2 | 157M | 2T |
| 1402/12/09 | 12,000 | 12,000 | 12,000 | 12,000 | 0.67 | 1 | 2M | 24B |
| 1402/12/08 | 12,000 | 12,000 | 12,000 | 12,000 | (0.17) | 1 | 2M | 24B |
| 1402/11/29 | 12,560 | 12,560 | 12,600 | 12,561 | 0.01 | 2 | 152M | 2T |
| 1402/11/15 | 12,740 | 12,740 | 12,740 | 12,740 | 0.39 | 2 | 40M | 506B |
| 1402/07/12 | 15,250 | 15,250 | 15,250 | 15,250 | 2.90 | 1 | 50M | 756B |
| 1402/07/05 | 14,550 | 14,550 | 14,550 | 14,550 | 1.61 | 1 | 20M | 291B |
| 1402/07/04 | 14,400 | 14,400 | 14,400 | 14,400 | 2.78 | 1 | 20M | 288B |
| 1402/06/14 | 11,900 | 11,900 | 11,900 | 11,900 | 2.85 | 1 | 10M | 119B |
| 1402/06/13 | 11,570 | 11,570 | 11,570 | 11,570 | 2.48 | 1 | 10M | 116B |
| 1402/06/08 | 11,580 | 11,580 | 11,580 | 11,580 | 2.66 | 1 | 10M | 116B |
| 1401/12/06 | 6,500 | 6,500 | 6,500 | 6,500 | 1.25 | 1 | 11M | 72B |
| 1401/08/24 | 4,192 | 4,192 | 4,192 | 4,192 | (0.36) | 1 | 38M | 160B |
| 1401/06/23 | 4,521 | 4,521 | 4,521 | 4,521 | 0.24 | 1 | 155M | 701B |
| 1399/06/25 | 9,556 | 9,556 | 9,556 | 9,556 | (2.0) | 1 | 6M | 55B |
| 1394/01/18 | 1,620 | 1,620 | 1,620 | 1,620 | (1.58) | 1 | 39M | 63B |
| 1393/12/12 | 1,335 | 1,335 | 1,335 | 1,335 | 0.15 | 1 | 40M | 54B |
