دانش بنیان پویا نیرو
بپویا(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 6,110 | 6,110 | 6,130 | 6,110 | (2.86) | 215 | 6M | 38B |
| 1405/06/28 | 6,400 | 6,280 | 6,400 | 6,290 | (2.78) | 486 | 14M | 91B |
| 1405/06/25 | 6,760 | 6,410 | 6,760 | 6,470 | (1.97) | 1,659 | 34M | 223B |
| 1405/06/24 | 6,600 | 6,510 | 6,600 | 6,600 | 2.96 | 1,044 | 24M | 159B |
| 1405/06/23 | 6,450 | 6,190 | 6,460 | 6,410 | 2.07 | 1,108 | 29M | 187B |
| 1405/06/22 | 6,070 | 6,070 | 6,320 | 6,280 | 2.28 | 1,512 | 34M | 215B |
| 1405/06/21 | 6,180 | 6,070 | 6,250 | 6,140 | 0.0 | 1,949 | 36M | 223B |
| 1405/06/18 | 6,000 | 6,000 | 6,240 | 6,140 | 0.49 | 1,570 | 20M | 122B |
| 1405/06/17 | 6,120 | 5,890 | 6,140 | 6,110 | 2.35 | 1,425 | 41M | 250B |
| 1405/06/16 | 5,970 | 5,970 | 5,970 | 5,970 | 2.93 | 445 | 13M | 75B |
| 1405/06/15 | 5,780 | 5,680 | 5,810 | 5,800 | 2.65 | 822 | 21M | 121B |
| 1405/06/14 | 5,520 | 5,520 | 5,680 | 5,650 | 2.36 | 1,017 | 12M | 67B |
| 1405/06/11 | 5,500 | 5,500 | 5,640 | 5,520 | (2.65) | 1,319 | 12M | 66B |
| 1405/06/10 | 5,650 | 5,490 | 5,810 | 5,670 | 0.35 | 1,402 | 24M | 138B |
| 1405/06/09 | 5,660 | 5,650 | 5,770 | 5,650 | (2.92) | 1,926 | 35M | 199B |
| 1405/06/08 | 5,880 | 5,740 | 5,960 | 5,820 | (0.17) | 2,247 | 15M | 85B |
| 1405/06/07 | 5,880 | 5,740 | 5,960 | 5,820 | (0.17) | 2,247 | 15M | 85B |
| 1405/06/04 | 5,800 | 5,720 | 5,890 | 5,830 | 1.92 | 1,375 | 13M | 75B |
| 1405/06/03 | 5,750 | 5,600 | 5,770 | 5,720 | 1.96 | 1,480 | 22M | 123B |
| 1405/06/02 | 5,560 | 5,410 | 5,640 | 5,610 | 2.37 | 1,046 | 12M | 68B |
| 1405/06/01 | 5,500 | 5,320 | 5,590 | 5,480 | 0.37 | 1,353 | 14M | 74B |
| 1405/05/31 | 5,510 | 5,350 | 5,610 | 5,460 | (0.18) | 1,614 | 21M | 115B |
| 1405/05/28 | 5,510 | 5,450 | 5,610 | 5,470 | (2.5) | 1,996 | 16M | 85B |
| 1405/05/27 | 5,780 | 5,510 | 5,780 | 5,610 | (1.23) | 1,781 | 22M | 125B |
| 1405/05/26 | 5,680 | 5,680 | 5,680 | 5,680 | 2.90 | 598 | 9M | 53B |
| 1405/05/25 | 5,500 | 5,440 | 5,530 | 5,520 | 2.79 | 475 | 13M | 71B |
| 1405/05/24 | 5,370 | 5,220 | 5,370 | 5,370 | 2.87 | 764 | 29M | 158B |
| 1405/05/21 | 5,310 | 5,160 | 5,450 | 5,220 | (1.69) | 1,360 | 18M | 94B |
| 1405/05/20 | 5,310 | 5,160 | 5,450 | 5,220 | (1.69) | 1,360 | 18M | 94B |
| 1405/05/19 | 5,290 | 5,280 | 5,410 | 5,310 | (2.39) | 1,657 | 23M | 121B |
| 1405/05/18 | 5,690 | 5,400 | 5,690 | 5,440 | (2.16) | 750 | 14M | 74B |
| 1405/05/17 | 5,560 | 5,560 | 5,560 | 5,560 | 2.96 | 357 | 4M | 20B |
| 1405/05/14 | 5,400 | 5,370 | 5,410 | 5,400 | 2.66 | 1,175 | 21M | 116B |
| 1405/05/13 | 5,160 | 5,160 | 5,270 | 5,260 | 2.73 | 878 | 19M | 100B |
| 1405/05/12 | 5,160 | 5,160 | 5,270 | 5,260 | 2.73 | 878 | 19M | 100B |
| 1405/05/11 | 5,200 | 5,080 | 5,350 | 5,120 | (2.1) | 1,625 | 21M | 105B |
| 1405/05/10 | 5,220 | 5,220 | 5,360 | 5,230 | (2.79) | 952 | 10M | 52B |
| 1405/05/07 | 5,460 | 5,180 | 5,480 | 5,380 | 0.94 | 1,013 | 13M | 71B |
| 1405/05/06 | 5,330 | 5,330 | 5,330 | 5,330 | 2.90 | 191 | 3M | 16B |
| 1405/04/29 | 6,020 | 5,780 | 6,030 | 5,880 | 0.34 | 964 | 11M | 65B |
| 1405/04/28 | 5,860 | 5,860 | 6,010 | 5,860 | (2.98) | 1,265 | 31M | 179B |
| 1405/04/27 | 6,040 | 6,040 | 6,040 | 6,040 | (2.89) | 73 | 567K | 3B |
| 1405/04/24 | 6,300 | 6,160 | 6,370 | 6,220 | (2.05) | 656 | 12M | 73B |
| 1405/04/23 | 6,350 | 6,350 | 6,500 | 6,350 | (2.91) | 740 | 23M | 148B |
| 1405/04/22 | 6,540 | 6,540 | 6,540 | 6,540 | (2.97) | 50 | 848K | 6B |
| 1405/04/21 | 6,740 | 6,740 | 6,740 | 6,740 | (2.88) | 23 | 374K | 3B |
| 1405/04/20 | 6,940 | 6,940 | 7,000 | 6,940 | (2.94) | 357 | 5M | 35B |
| 1405/04/17 | 7,170 | 7,110 | 7,310 | 7,150 | (2.32) | 1,584 | 17M | 122B |
| 1405/04/16 | 7,380 | 7,150 | 7,470 | 7,320 | 0.14 | 1,719 | 23M | 167B |
| 1405/04/15 | 7,130 | 7,130 | 7,430 | 7,310 | 0.27 | 1,587 | 20M | 145B |
| 1405/04/14 | 7,130 | 7,130 | 7,430 | 7,310 | 0.27 | 1,587 | 20M | 145B |
| 1405/04/13 | 7,130 | 7,130 | 7,430 | 7,310 | 0.27 | 1,587 | 20M | 145B |
| 1405/04/10 | 7,130 | 7,130 | 7,430 | 7,310 | 0.27 | 1,587 | 20M | 145B |
| 1405/04/09 | 7,580 | 7,140 | 7,580 | 7,290 | (0.95) | 2,643 | 54M | 393B |
| 1405/04/08 | 7,360 | 7,360 | 7,360 | 7,360 | 2.94 | 397 | 12M | 86B |
| 1405/04/07 | 7,150 | 7,150 | 7,150 | 7,150 | 2.88 | 739 | 32M | 232B |
| 1405/04/06 | 6,950 | 6,950 | 6,950 | 6,950 | 2.96 | 492 | 13M | 88B |
| 1405/04/03 | 6,750 | 6,750 | 6,750 | 6,750 | 2.90 | 321 | 15M | 99B |
| 1405/03/31 | 6,590 | 6,550 | 6,720 | 6,560 | (2.81) | 1,731 | 27M | 175B |
| 1405/03/30 | 6,750 | 6,750 | 6,760 | 6,750 | (2.88) | 807 | 13M | 85B |
| 1405/03/27 | 6,950 | 6,950 | 6,950 | 6,950 | (2.93) | 62 | 1M | 10B |
| 1405/03/26 | 7,420 | 7,000 | 7,420 | 7,160 | (0.69) | 706 | 16M | 113B |
| 1405/03/25 | 7,210 | 7,210 | 7,210 | 7,210 | 3.00 | 713 | 3M | 23B |
| 1405/03/24 | 7,000 | 7,000 | 7,000 | 7,000 | 2.94 | 509 | 3M | 20B |
| 1405/03/23 | 6,800 | 6,700 | 6,800 | 6,800 | 2.87 | 644 | 9M | 63B |
| 1405/03/20 | 6,630 | 6,580 | 6,890 | 6,610 | (2.51) | 2,768 | 23M | 151B |
| 1405/03/19 | 6,650 | 6,650 | 6,780 | 6,780 | 2.88 | 1,338 | 35M | 234B |
| 1405/03/18 | 6,590 | 6,590 | 6,590 | 6,590 | (2.95) | 67 | 771K | 5B |
| 1405/03/17 | 6,820 | 6,660 | 6,820 | 6,790 | 2.41 | 1,304 | 22M | 151B |
| 1405/03/16 | 6,630 | 6,550 | 6,630 | 6,630 | 2.95 | 625 | 12M | 81B |
| 1405/03/13 | 6,440 | 6,250 | 6,450 | 6,440 | 2.71 | 1,023 | 21M | 136B |
| 1405/03/12 | 6,280 | 6,000 | 6,340 | 6,270 | 1.79 | 1,847 | 31M | 193B |
| 1405/03/11 | 6,310 | 6,100 | 6,420 | 6,200 | (1.27) | 935 | 13M | 81B |
| 1405/03/10 | 6,230 | 6,130 | 6,310 | 6,280 | 2.45 | 1,744 | 32M | 204B |
| 1405/03/09 | 5,920 | 5,900 | 6,180 | 6,130 | 2.17 | 1,328 | 19M | 115B |
| 1405/03/06 | 6,000 | 6,000 | 6,010 | 6,000 | (2.91) | 493 | 8M | 49B |
| 1405/03/05 | 6,000 | 6,000 | 6,010 | 6,000 | (2.91) | 493 | 8M | 49B |
| 1405/03/04 | 6,460 | 6,100 | 6,460 | 6,180 | (1.59) | 2,416 | 29M | 182B |
| 1405/03/03 | 6,280 | 6,200 | 6,280 | 6,280 | 2.95 | 735 | 17M | 105B |
| 1405/03/02 | 6,160 | 5,980 | 6,160 | 6,100 | (0.97) | 1,097 | 22M | 132B |
