مس شهیدباهنر
فباهنر2(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1404/12/05 | 7,410 | 7,410 | 7,410 | 7,410 | 0.0 | 1 | 12M | 89B |
| 1404/12/04 | 7,430 | 7,430 | 7,430 | 7,430 | 1.92 | 1 | 34M | 255B |
| 1404/09/18 | 7,780 | 7,780 | 7,780 | 7,780 | 2.37 | 1 | 178M | 1T |
| 1404/09/09 | 6,960 | 6,960 | 7,000 | 6,978 | 0.98 | 2 | 45M | 314B |
| 1404/06/09 | 5,083 | 5,083 | 5,083 | 5,083 | 3.00 | 1 | 30M | 152B |
| 1404/05/28 | 4,985 | 4,985 | 4,985 | 4,985 | (0.22) | 1 | 86M | 430B |
| 1404/04/28 | 5,920 | 5,920 | 5,920 | 5,920 | 0.51 | 1 | 34M | 199B |
| 1403/12/27 | 9,270 | 9,270 | 9,270 | 9,270 | 0.22 | 1 | 10M | 97B |
| 1403/12/01 | 8,800 | 8,800 | 8,800 | 8,800 | 0.92 | 1 | 8M | 70B |
| 1403/10/05 | 7,450 | 7,450 | 7,500 | 7,467 | (2.52) | 2 | 30M | 224B |
| 1403/10/04 | 7,550 | 7,550 | 7,550 | 7,550 | 1.48 | 1 | 38M | 285B |
| 1403/10/03 | 7,480 | 7,480 | 7,480 | 7,480 | 2.89 | 1 | 20M | 150B |
| 1403/09/21 | 6,650 | 6,650 | 6,650 | 6,650 | (1.77) | 1 | 16M | 106B |
| 1403/08/29 | 6,230 | 6,230 | 6,230 | 6,230 | (2.5) | 1 | 4M | 25B |
| 1403/08/28 | 6,360 | 6,360 | 6,370 | 6,361 | 1.78 | 2 | 53M | 339B |
| 1403/08/01 | 5,300 | 5,300 | 5,300 | 5,300 | 1.15 | 1 | 8M | 40B |
| 1403/07/08 | 5,270 | 5,270 | 5,270 | 5,270 | 0.96 | 1 | 10M | 53B |
| 1403/06/28 | 5,010 | 5,010 | 5,010 | 5,010 | 1.01 | 1 | 30M | 150B |
| 1403/06/27 | 4,960 | 4,960 | 4,960 | 4,960 | 0.61 | 1 | 20M | 100B |
| 1403/06/13 | 5,150 | 5,150 | 5,150 | 5,150 | (0.96) | 2 | 19M | 99B |
| 1403/06/10 | 5,012 | 5,012 | 5,012 | 5,012 | 0.0 | 1 | 20M | 100B |
| 1403/06/07 | 5,036 | 5,036 | 5,036 | 5,036 | 1.98 | 1 | 15M | 76B |
| 1403/06/06 | 4,939 | 4,939 | 4,939 | 4,939 | 0.0 | 1 | 15M | 74B |
| 1403/06/03 | 4,849 | 4,849 | 4,849 | 4,849 | 0.0 | 1 | 10M | 51B |
| 1403/05/28 | 4,602 | 4,602 | 4,602 | 4,602 | 1.99 | 3 | 38M | 174B |
| 1403/05/27 | 4,512 | 4,512 | 4,512 | 4,512 | 1.99 | 2 | 22M | 100B |
| 1403/05/24 | 4,425 | 4,425 | 4,425 | 4,425 | 0.98 | 1 | 11M | 50B |
| 1403/05/02 | 4,770 | 4,770 | 4,770 | 4,770 | 0.91 | 1 | 10M | 48B |
| 1403/05/01 | 4,724 | 4,724 | 4,724 | 4,724 | 0.19 | 1 | 12M | 57B |
| 1403/04/27 | 4,710 | 4,710 | 4,710 | 4,710 | (0.13) | 1 | 4M | 20B |
| 1403/04/23 | 4,760 | 4,760 | 4,760 | 4,760 | (0.42) | 1 | 4M | 20B |
| 1403/04/20 | 4,809 | 4,809 | 4,809 | 4,809 | 0.0 | 2 | 18M | 88B |
| 1403/04/19 | 4,822 | 4,822 | 4,822 | 4,822 | (0.25) | 1 | 6M | 28B |
| 1403/04/13 | 4,589 | 4,589 | 4,589 | 4,589 | 0.79 | 1 | 8M | 37B |
| 1403/04/03 | 4,687 | 4,687 | 4,687 | 4,687 | 0.0 | 1 | 10M | 49B |
| 1403/02/26 | 4,970 | 4,970 | 4,970 | 4,970 | 0.0 | 1 | 30M | 150B |
| 1403/02/23 | 5,080 | 5,080 | 5,080 | 5,080 | 0.0 | 1 | 8M | 41B |
| 1403/02/01 | 5,307 | 5,307 | 5,307 | 5,307 | 7.00 | 1 | 19M | 100B |
| 1403/01/29 | 4,960 | 4,960 | 4,960 | 4,960 | 0.81 | 1 | 6M | 30B |
| 1403/01/21 | 5,135 | 5,135 | 5,135 | 5,135 | 2.56 | 1 | 15M | 77B |
| 1403/01/19 | 5,000 | 5,000 | 5,000 | 5,000 | 0.48 | 1 | 14M | 70B |
| 1403/01/18 | 5,050 | 5,050 | 5,050 | 5,050 | 2.73 | 1 | 20M | 101B |
| 1403/01/15 | 4,900 | 4,900 | 4,910 | 4,905 | 0.84 | 2 | 41M | 201B |
| 1402/12/19 | 4,710 | 4,710 | 4,710 | 4,710 | 0.53 | 1 | 8M | 40B |
| 1402/11/02 | 4,250 | 4,238 | 4,250 | 4,244 | 0.88 | 2 | 46M | 195B |
| 1402/11/01 | 4,197 | 4,197 | 4,200 | 4,198 | 0.02 | 2 | 23M | 97B |
| 1402/10/02 | 4,373 | 4,373 | 4,373 | 4,373 | 0.0 | 1 | 32M | 138B |
| 1402/09/29 | 4,400 | 4,379 | 4,400 | 4,386 | 0.55 | 2 | 34M | 149B |
| 1402/09/18 | 4,295 | 4,295 | 4,295 | 4,295 | (0.69) | 1 | 11M | 47B |
| 1402/09/12 | 4,206 | 4,206 | 4,206 | 4,206 | 0.0 | 1 | 12M | 50B |
| 1402/08/17 | 4,341 | 4,341 | 4,341 | 4,341 | 0.0 | 1 | 23M | 100B |
| 1402/08/16 | 4,300 | 4,300 | 4,324 | 4,307 | 0.75 | 4 | 38M | 164B |
| 1402/08/15 | 4,250 | 4,250 | 4,255 | 4,252 | 1.19 | 5 | 90M | 383B |
| 1402/07/19 | 4,770 | 4,770 | 4,770 | 4,770 | 0.29 | 1 | 5M | 24B |
| 1402/06/18 | 5,182 | 5,182 | 5,182 | 5,182 | (0.77) | 1 | 4M | 21B |
| 1402/06/14 | 5,200 | 5,200 | 5,200 | 5,200 | 2.81 | 1 | 20M | 104B |
| 1402/06/08 | 4,909 | 4,909 | 4,909 | 4,909 | 0.0 | 2 | 20M | 98B |
| 1402/06/06 | 4,930 | 4,930 | 4,930 | 4,930 | 0.63 | 1 | 16M | 79B |
| 1401/11/01 | 31,490 | 31,490 | 31,490 | 31,490 | (3.2) | 1 | 900K | 28B |
| 1401/10/26 | 33,030 | 33,030 | 33,030 | 33,030 | 0.67 | 1 | 2M | 66B |
| 1401/10/20 | 32,780 | 32,780 | 32,900 | 32,879 | 2.05 | 2 | 12M | 378B |
| 1401/10/17 | 30,760 | 30,760 | 30,760 | 30,760 | 2.53 | 1 | 32M | 1000B |
| 1401/10/07 | 33,150 | 33,150 | 33,150 | 33,150 | 3.82 | 1 | 2M | 69B |
| 1401/10/05 | 31,880 | 31,880 | 31,880 | 31,880 | (2.27) | 1 | 2M | 80B |
| 1401/09/22 | 28,000 | 28,000 | 28,610 | 28,024 | 2.02 | 2 | 26M | 721B |
| 1401/09/13 | 25,250 | 25,250 | 25,250 | 25,250 | 0.64 | 1 | 5M | 126B |
| 1401/08/18 | 24,020 | 24,020 | 24,020 | 24,020 | 0.0 | 1 | 12M | 300B |
| 1401/07/26 | 22,700 | 22,700 | 22,700 | 22,700 | 0.44 | 1 | 2M | 45B |
| 1401/06/28 | 23,200 | 23,200 | 23,200 | 23,200 | (0.68) | 1 | 4M | 99B |
| 1401/06/27 | 23,350 | 23,350 | 23,350 | 23,350 | 0.0 | 1 | 4M | 99B |
| 1401/05/03 | 22,250 | 22,250 | 22,250 | 22,250 | (2.88) | 1 | 25M | 550B |
| 1401/01/28 | 29,050 | 29,050 | 29,050 | 29,050 | 2.00 | 1 | 1M | 29B |
| 1400/09/28 | 25,650 | 25,650 | 25,650 | 25,650 | (0.5) | 1 | 12M | 311B |
| 1400/05/20 | 26,100 | 26,100 | 26,100 | 26,100 | 3.20 | 1 | 6M | 163B |
| 1399/05/22 | 73,830 | 73,830 | 73,830 | 73,830 | 0.0 | 1 | 9M | 664B |
| 1396/11/08 | 5,802 | 5,802 | 5,802 | 5,802 | 0.0 | 1 | 3M | 20B |
