گروه مپنا (سهامی عام)
رمپنا3(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/25 | 34,330 | 34,330 | 34,330 | 34,330 | 0.94 | 61 | 661K | 23B |
| 1405/06/24 | 34,010 | 34,010 | 34,010 | 34,010 | 2.97 | 23 | 231K | 8B |
| 1405/06/23 | 33,030 | 33,030 | 33,030 | 33,030 | (2.36) | 9 | 28K | 940M |
| 1405/06/22 | 33,830 | 33,830 | 33,830 | 33,830 | 2.33 | 11 | 62K | 2B |
| 1405/06/21 | 33,060 | 33,060 | 33,060 | 33,060 | 2.99 | 311 | 5M | 150B |
| 1405/06/17 | 31,550 | 31,550 | 31,550 | 31,550 | 2.90 | 13 | 533K | 17B |
| 1405/06/16 | 30,660 | 30,660 | 30,660 | 30,660 | 2.96 | 3 | 11K | 322M |
| 1405/06/15 | 29,780 | 29,780 | 29,780 | 29,780 | 0.34 | 16 | 117K | 3B |
| 1405/06/14 | 29,680 | 29,680 | 29,680 | 29,680 | (0.2) | 74 | 3M | 77B |
| 1405/06/11 | 29,740 | 29,740 | 29,740 | 29,740 | (2.97) | 128 | 2M | 59B |
| 1405/06/10 | 30,650 | 30,650 | 30,650 | 30,650 | (2.51) | 80 | 1M | 38B |
| 1405/06/09 | 31,440 | 31,440 | 31,440 | 31,440 | (2.99) | 6 | 22K | 677M |
| 1405/06/08 | 32,410 | 32,410 | 32,410 | 32,410 | (0.89) | 6 | 62K | 2B |
| 1405/06/07 | 32,410 | 32,410 | 32,410 | 32,410 | (0.89) | 6 | 62K | 2B |
| 1405/06/04 | 32,700 | 32,700 | 32,700 | 32,700 | 2.99 | 6 | 155K | 5B |
| 1405/06/03 | 31,750 | 31,750 | 31,750 | 31,750 | 2.98 | 1 | 800 | 25M |
| 1405/06/02 | 30,830 | 30,830 | 30,830 | 30,830 | 2.39 | 9 | 52K | 2B |
| 1405/06/01 | 30,110 | 30,110 | 30,110 | 30,110 | 2.38 | 18 | 390K | 12B |
| 1405/05/28 | 29,410 | 29,410 | 29,410 | 29,410 | (2.36) | 48 | 920K | 27B |
| 1405/05/27 | 30,120 | 30,120 | 30,120 | 30,120 | 2.52 | 4 | 10K | 316M |
| 1405/05/25 | 28,530 | 28,530 | 28,530 | 28,530 | 2.92 | 2 | 503 | 14M |
| 1405/05/10 | 21,970 | 21,970 | 21,970 | 21,970 | (2.36) | 8 | 20K | 449M |
| 1405/05/07 | 22,500 | 22,500 | 22,500 | 22,500 | 1.03 | 2 | 26K | 582M |
| 1405/05/03 | 20,390 | 20,390 | 20,390 | 20,390 | (2.02) | 3 | 17K | 347M |
| 1405/04/31 | 20,810 | 20,810 | 20,810 | 20,810 | (2.76) | 4 | 25K | 519M |
| 1405/04/30 | 21,400 | 21,400 | 21,400 | 21,400 | 2.93 | 8 | 285K | 6B |
| 1405/04/28 | 20,920 | 20,920 | 20,920 | 20,920 | (2.74) | 3 | 106K | 2B |
| 1405/04/24 | 22,170 | 22,170 | 22,170 | 22,170 | (2.72) | 10 | 36K | 793M |
| 1405/04/23 | 22,790 | 22,790 | 22,790 | 22,790 | (0.09) | 16 | 35K | 790M |
| 1405/04/22 | 22,810 | 22,810 | 22,810 | 22,810 | (0.96) | 1 | 1K | 32M |
| 1405/04/20 | 23,740 | 23,740 | 23,740 | 23,740 | 2.68 | 6 | 8K | 194M |
| 1405/04/17 | 23,120 | 23,120 | 23,120 | 23,120 | 2.89 | 85 | 3M | 58B |
| 1405/03/26 | 16,350 | 16,350 | 16,350 | 16,350 | 2.89 | 5 | 183K | 3B |
| 1405/03/20 | 14,560 | 14,560 | 14,560 | 14,560 | 1.61 | 357 | 18M | 256B |
| 1405/03/19 | 14,330 | 14,330 | 14,330 | 14,330 | 2.95 | 58 | 2M | 36B |
| 1405/03/17 | 14,350 | 14,350 | 14,350 | 14,350 | 2.94 | 1 | 711 | 10M |
| 1405/03/16 | 13,930 | 13,930 | 13,930 | 13,930 | (2.45) | 11 | 87K | 1B |
