Name: گروه صنعتی درپاد تبریز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه صنعتی درپاد تبریز
درپاد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,000	4,000	4,000	4,000	2.83	797	459K	2B
1405/06/28	3,890	3,890	3,890	3,890	2.91	974	1M	5B
1405/06/25	3,780	3,780	3,780	3,780	3.00	1,054	505K	2B
1405/06/24	3,670	3,670	3,670	3,670	2.80	1,152	6M	21B
1405/06/23	3,570	3,570	3,570	3,570	2.88	1,034	5M	19B
1405/06/22	3,470	3,470	3,470	3,470	2.97	1,075	12M	42B
1405/06/21	3,370	3,370	3,370	3,370	2.74	1,461	7M	23B
1405/06/18	3,280	3,280	3,280	3,280	2.82	2,018	17M	55B
1405/06/17	3,190	3,190	3,190	3,190	2.90	601	7M	23B
1405/06/08	13,610	13,240	13,610	13,610	2.95	526	14M	189B
1405/06/07	13,610	13,240	13,610	13,610	2.95	526	14M	189B
1405/06/04	13,220	13,220	13,220	13,220	2.96	3,259	17M	230B
1405/06/03	12,840	12,840	12,840	12,840	2.97	2,150	6M	74B
1405/06/02	12,470	12,470	12,470	12,470	2.97	1,812	4M	56B
1405/06/01	12,200	11,540	12,200	12,110	2.19	3,031	20M	243B
1405/05/31	11,850	11,850	11,850	11,850	2.95	1,997	4M	52B
1405/05/28	11,510	11,240	11,510	11,510	2.95	3,617	13M	150B
1405/05/27	11,180	11,090	11,180	11,180	2.95	2,664	30M	331B
1405/05/26	10,860	10,860	10,860	10,860	2.94	2,179	9M	99B
1405/05/25	10,550	10,550	10,550	10,550	2.93	1,099	5M	55B
1405/05/24	10,250	10,250	10,250	10,250	2.91	1,469	7M	70B
1405/05/21	9,960	9,960	9,960	9,960	3.00	1,152	4M	42B
1405/05/20	9,960	9,960	9,960	9,960	3.00	1,152	4M	42B
1405/05/19	9,670	9,670	9,670	9,670	2.98	1,825	3M	32B
1405/05/18	9,390	9,220	9,390	9,390	2.96	2,368	27M	250B
1405/05/17	9,130	9,000	9,140	9,120	2.70	3,528	13M	119B
1405/05/14	8,880	8,880	8,880	8,880	2.90	603	2M	18B
1405/05/07	8,360	8,360	8,770	8,640	0.47	1,673	5M	39B
1405/05/06	8,750	8,470	8,780	8,600	(0.35)	1,859	4M	33B
1405/05/05	8,890	8,500	8,890	8,630	(0.35)	1,695	4M	33B
1405/05/04	8,660	8,540	8,660	8,660	2.97	1,552	6M	51B
1405/05/03	8,080	8,080	8,490	8,410	1.94	1,247	3M	24B
1405/04/31	8,500	8,120	8,500	8,250	(1.43)	1,483	4M	34B
1405/04/30	8,340	8,170	8,410	8,370	2.45	1,321	7M	60B
1405/04/29	8,030	8,020	8,350	8,170	0.74	1,680	4M	36B
1405/04/28	8,090	8,090	8,320	8,110	(2.76)	1,865	6M	52B
1405/04/27	8,340	8,340	8,340	8,340	(2.91)	124	2M	17B
1405/04/24	8,220	8,220	8,630	8,590	2.51	2,082	8M	67B
1405/04/23	8,220	8,140	8,620	8,380	(0.12)	1,997	5M	43B
1405/04/22	8,280	8,280	8,580	8,390	(1.64)	1,898	4M	34B
1405/04/21	8,530	8,530	8,530	8,530	(2.96)	458	2M	17B
1405/04/20	9,230	8,740	9,230	8,790	(2.44)	1,953	7M	64B
1405/04/17	9,340	8,980	9,340	9,010	(2.59)	2,676	10M	94B
1405/04/16	9,290	9,120	9,350	9,250	1.87	2,401	6M	54B
1405/04/15	9,320	8,920	9,320	9,080	(0.33)	3,159	6M	52B
1405/04/14	9,320	8,920	9,320	9,080	(0.33)	3,159	6M	52B
1405/04/13	9,320	8,920	9,320	9,080	(0.33)	3,159	6M	52B
1405/04/10	9,320	8,920	9,320	9,080	(0.33)	3,159	6M	52B
1405/04/09	9,400	8,950	9,400	9,110	(0.33)	3,276	7M	62B
1405/04/08	9,000	8,800	9,220	9,140	2.01	2,978	7M	62B
1405/04/07	8,800	8,790	9,310	8,960	(1.1)	5,340	11M	102B
1405/04/06	9,060	9,060	9,180	9,060	(3.0)	4,358	16M	142B
1405/04/03	9,330	9,330	9,600	9,340	(2.81)	3,680	20M	184B
1405/04/01	9,610	9,610	9,610	9,610	(2.93)	135	2M	17B
1405/03/31	9,900	9,900	9,900	9,900	(2.94)	152	2M	19B
1405/03/30	10,200	10,200	10,200	10,200	(2.95)	176	2M	20B
1405/03/27	10,510	10,510	10,510	10,510	(2.95)	194	2M	24B
1405/03/26	11,240	10,600	11,240	10,830	(0.82)	4,026	17M	188B
1405/03/25	10,920	10,620	10,920	10,920	2.92	3,662	7M	72B
1405/03/24	10,610	10,600	10,610	10,610	2.91	3,753	18M	189B
1405/03/23	10,310	10,120	10,310	10,310	3.00	2,423	6M	58B
1405/03/20	9,870	9,740	10,280	10,010	(0.2)	11,749	7M	66B
1405/03/19	9,850	9,850	10,030	10,030	2.98	3,499	7M	68B
1405/03/18	9,740	9,740	9,740	9,740	(2.99)	137	2M	19B
1405/03/17	10,040	9,830	10,040	10,040	2.97	4,025	6M	57B
1405/03/16	9,300	9,270	9,830	9,760	2.20	4,863	8M	78B
1405/03/13	9,550	9,550	9,600	9,550	(2.95)	1,203	5M	47B
1405/03/12	9,800	9,790	10,090	9,840	(2.48)	6,792	13M	126B
1405/03/11	10,530	9,930	10,530	10,140	(0.88)	5,992	18M	178B
1405/03/10	10,230	10,090	10,230	10,230	2.92	1,925	5M	56B
1405/03/09	9,800	9,700	9,980	9,940	2.58	5,267	11M	113B
1405/03/06	10,000	9,670	10,000	9,690	(2.71)	8,255	31M	298B
1405/03/05	10,000	9,670	10,000	9,690	(2.71)	8,255	31M	298B
1405/03/04	10,030	9,470	10,030	9,960	2.26	5,926	24M	242B
1405/03/03	9,740	9,740	9,740	9,740	2.96	8,328	2M	19B
1405/03/02	9,310	9,310	9,480	9,460	2.71	4,923	19M	183B
1405/02/30	9,210	9,210	9,220	9,210	(2.95)	1,827	23M	216B
1405/02/29	9,490	9,490	9,490	9,490	(2.97)	591	11M	104B
1404/12/09	9,490	9,490	9,490	9,490	(2.97)	101	1M	12B
1404/12/06	9,730	9,730	10,130	9,780	(2.49)	7,208	12M	120B
1404/12/05	10,030	10,030	10,050	10,030	(3.0)	383	3M	26B
1404/12/04	10,300	10,200	10,630	10,340	(1.62)	4,127	6M	59B
1404/12/03	10,510	10,510	10,510	10,510	(2.95)	193	2M	23B
1404/12/02	10,830	10,830	10,830	10,830	(2.96)	185	2M	22B
1404/11/29	11,100	11,070	11,440	11,160	(2.19)	3,002	5M	61B
1404/11/28	11,570	11,110	11,590	11,410	1.15	7,058	6M	68B
1404/11/27	11,190	10,760	11,360	11,280	2.27	8,929	11M	121B
1404/11/26	11,050	11,030	11,250	11,030	(2.99)	3,830	11M	121B
1404/11/25	11,890	11,260	11,890	11,370	(1.98)	7,759	7M	78B
1404/11/21	11,510	11,420	11,720	11,600	(0.51)	20,225	5M	59B
1404/11/20	11,760	11,550	12,180	11,660	(2.02)	37,940	15M	169B
1404/11/19	12,470	11,830	12,470	11,900	(2.38)	26,533	28M	338B
1404/11/18	12,150	12,000	12,280	12,190	2.18	42,444	18M	214B
1404/11/14	12,220	11,890	12,350	11,930	(2.61)	45,413	33M	391B
1404/11/13	12,180	12,180	12,640	12,250	(2.39)	108,288	58M	713B
1404/11/12	12,550	12,550	12,550	12,550	(2.94)	518	4M	47B
1404/11/11	13,220	12,460	13,220	12,930	0.70	25,206	34M	444B
1404/11/08	12,850	12,600	12,850	12,840	2.88	80,579	28M	358B
1404/11/07	12,500	12,180	12,540	12,480	2.46	168,057	122M	2T
1404/11/04	12,180	12,180	12,180	12,180	2.96	100,123	61M	742B
1404/11/01	11,830	11,830	11,830	11,830	2.96	19,273	19M	226B
1404/10/30	11,490	11,490	11,490	11,490	2.96	21,338	11M	126B
1404/10/29	11,160	11,160	11,160	11,160	2.95	23,069	11M	124B
1404/10/28	10,840	10,840	10,840	10,840	2.94	17,082	10M	104B
1404/10/24	10,530	10,530	10,530	10,530	2.93	76,441	16M	168B
1404/10/23	10,230	10,230	10,230	10,230	2.92	15,317	10M	101B
1404/10/22	9,940	9,940	9,940	9,940	2.90	22,387	9M	94B
1404/10/21	9,660	9,660	9,660	9,660	2.99	4,706	8M	77B
1404/10/20	9,380	9,380	9,380	9,380	2.96	18,927	10M	92B
1404/10/17	9,110	9,110	9,110	9,110	2.94	9,581	8M	76B
1404/10/16	8,850	8,850	8,850	8,850	2.91	7,034	8M	72B
1404/10/15	8,600	8,600	8,600	8,600	2.99	6,712	8M	69B
1404/10/14	8,710	8,143	8,710	8,358	735.80	1,290,844	180M	2T