مجتمع کاشی و سنگ پرسپولیس یزد
کپرسپولیس(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 8,980 | 8,490 | 9,000 | 8,710 | (0.46) | 2,266 | 35M | 308B |
| 1405/06/28 | 8,750 | 8,520 | 8,750 | 8,750 | 2.94 | 2,089 | 48M | 422B |
| 1405/06/25 | 8,500 | 8,500 | 8,500 | 8,500 | 2.91 | 1,354 | 16M | 135B |
| 1405/06/24 | 8,260 | 8,260 | 8,260 | 8,260 | 2.99 | 1,115 | 7M | 54B |
| 1405/06/23 | 8,080 | 7,910 | 8,220 | 8,020 | (1.6) | 2,427 | 21M | 172B |
| 1405/06/22 | 8,430 | 7,980 | 8,430 | 8,150 | (0.85) | 2,069 | 17M | 140B |
| 1405/06/21 | 8,220 | 8,010 | 8,400 | 8,220 | (0.36) | 3,214 | 20M | 161B |
| 1405/06/18 | 8,440 | 8,220 | 8,440 | 8,250 | (2.6) | 2,320 | 17M | 137B |
| 1405/06/17 | 8,790 | 8,330 | 8,790 | 8,470 | (0.82) | 4,319 | 36M | 308B |
| 1405/06/16 | 8,550 | 8,500 | 8,550 | 8,540 | 2.77 | 3,028 | 40M | 342B |
| 1405/06/15 | 8,310 | 8,310 | 8,310 | 8,310 | 2.97 | 1,440 | 13M | 104B |
| 1405/06/14 | 8,100 | 7,720 | 8,130 | 8,070 | 2.15 | 2,658 | 17M | 138B |
| 1405/06/11 | 7,900 | 7,900 | 7,950 | 7,900 | (2.95) | 783 | 9M | 70B |
| 1405/06/10 | 8,320 | 7,970 | 8,400 | 8,140 | (0.85) | 2,515 | 16M | 134B |
| 1405/06/09 | 8,190 | 8,190 | 8,420 | 8,210 | (2.73) | 7,839 | 25M | 206B |
| 1405/06/08 | 8,440 | 8,300 | 8,440 | 8,440 | 2.93 | 5,131 | 27M | 227B |
| 1405/06/07 | 8,440 | 8,300 | 8,440 | 8,440 | 2.93 | 5,131 | 27M | 227B |
| 1405/06/04 | 8,190 | 8,000 | 8,200 | 8,200 | 2.89 | 3,437 | 22M | 183B |
| 1405/06/03 | 7,850 | 7,850 | 7,980 | 7,970 | 2.84 | 2,782 | 11M | 90B |
| 1405/06/02 | 7,780 | 7,640 | 7,880 | 7,750 | (0.39) | 4,184 | 24M | 190B |
| 1405/06/01 | 7,900 | 7,670 | 8,040 | 7,780 | (1.52) | 2,879 | 23M | 179B |
| 1405/05/31 | 7,790 | 7,790 | 7,990 | 7,900 | 1.67 | 2,788 | 11M | 91B |
| 1405/05/28 | 7,760 | 7,760 | 7,930 | 7,770 | (2.88) | 3,393 | 24M | 187B |
| 1405/05/27 | 8,220 | 7,980 | 8,220 | 8,000 | (2.68) | 1,652 | 11M | 87B |
| 1405/05/26 | 8,200 | 8,070 | 8,220 | 8,220 | 2.88 | 4,664 | 45M | 373B |
| 1405/05/25 | 7,860 | 7,780 | 8,010 | 7,990 | 2.70 | 2,603 | 17M | 136B |
| 1405/05/24 | 7,920 | 7,610 | 8,000 | 7,780 | (0.77) | 3,012 | 29M | 229B |
| 1405/05/21 | 7,610 | 7,610 | 7,900 | 7,840 | 2.22 | 2,987 | 20M | 156B |
| 1405/05/20 | 7,610 | 7,610 | 7,900 | 7,840 | 2.22 | 2,987 | 20M | 156B |
| 1405/05/19 | 7,620 | 7,510 | 7,710 | 7,670 | 2.40 | 4,341 | 21M | 161B |
| 1405/05/18 | 7,580 | 7,190 | 7,610 | 7,490 | 1.35 | 5,335 | 43M | 320B |
| 1405/05/17 | 7,390 | 7,390 | 7,390 | 7,390 | 2.92 | 1,872 | 8M | 56B |
| 1405/05/14 | 7,180 | 7,080 | 7,180 | 7,180 | 2.87 | 2,900 | 21M | 152B |
| 1405/05/13 | 6,880 | 6,830 | 7,000 | 6,980 | 2.65 | 1,784 | 12M | 83B |
| 1405/05/12 | 6,880 | 6,830 | 7,000 | 6,980 | 2.65 | 1,784 | 12M | 83B |
| 1405/05/11 | 6,700 | 6,700 | 6,890 | 6,800 | 1.64 | 2,028 | 10M | 71B |
| 1405/05/10 | 6,790 | 6,560 | 6,790 | 6,690 | (0.15) | 1,812 | 11M | 74B |
| 1405/05/07 | 6,820 | 6,660 | 6,820 | 6,700 | 0.60 | 1,872 | 9M | 60B |
| 1405/05/06 | 6,720 | 6,500 | 6,840 | 6,660 | 0.0 | 2,417 | 14M | 93B |
| 1405/05/05 | 6,740 | 6,550 | 6,740 | 6,660 | 1.68 | 2,023 | 17M | 112B |
| 1405/05/04 | 6,550 | 6,550 | 6,550 | 6,550 | 2.99 | 1,011 | 8M | 55B |
| 1405/05/03 | 6,360 | 6,260 | 6,360 | 6,360 | 2.91 | 1,372 | 9M | 54B |
| 1405/04/31 | 6,270 | 6,130 | 6,270 | 6,180 | 0.82 | 1,486 | 7M | 45B |
| 1405/04/30 | 6,190 | 5,910 | 6,240 | 6,130 | 0.66 | 1,606 | 7M | 41B |
| 1405/04/29 | 6,020 | 6,020 | 6,170 | 6,090 | 1.33 | 1,729 | 4M | 24B |
| 1405/04/28 | 5,990 | 5,950 | 6,050 | 6,010 | 0.33 | 1,520 | 5M | 28B |
| 1405/04/27 | 6,000 | 5,890 | 6,090 | 5,990 | (0.17) | 1,884 | 8M | 47B |
| 1405/04/24 | 5,960 | 5,880 | 6,130 | 6,000 | 0.50 | 1,909 | 9M | 54B |
| 1405/04/23 | 5,960 | 5,960 | 6,120 | 5,970 | (2.77) | 1,530 | 17M | 103B |
| 1405/04/17 | 6,650 | 6,500 | 6,670 | 6,540 | (2.39) | 2,980 | 10M | 67B |
| 1405/04/16 | 6,630 | 6,600 | 6,730 | 6,700 | 2.29 | 2,102 | 7M | 45B |
| 1405/04/15 | 6,570 | 6,380 | 6,640 | 6,550 | 1.24 | 2,704 | 8M | 54B |
| 1405/04/14 | 6,570 | 6,380 | 6,640 | 6,550 | 1.24 | 2,704 | 8M | 54B |
| 1405/04/13 | 6,570 | 6,380 | 6,640 | 6,550 | 1.24 | 2,704 | 8M | 54B |
| 1405/04/10 | 6,570 | 6,380 | 6,640 | 6,550 | 1.24 | 2,704 | 8M | 54B |
| 1405/04/09 | 6,580 | 6,360 | 6,720 | 6,470 | (1.22) | 3,422 | 17M | 113B |
| 1405/04/08 | 6,310 | 6,310 | 6,590 | 6,550 | 2.34 | 2,964 | 9M | 61B |
| 1405/04/07 | 6,400 | 6,400 | 6,450 | 6,400 | (2.88) | 2,021 | 23M | 148B |
| 1405/04/06 | 6,700 | 6,570 | 6,880 | 6,590 | (2.66) | 1,953 | 10M | 68B |
| 1405/04/03 | 6,620 | 6,430 | 6,810 | 6,770 | 2.27 | 2,081 | 8M | 54B |
| 1405/04/01 | 6,740 | 6,610 | 6,740 | 6,620 | (2.79) | 1,973 | 13M | 85B |
| 1405/03/31 | 6,890 | 6,540 | 6,940 | 6,810 | 1.04 | 5,081 | 35M | 237B |
| 1405/03/30 | 6,840 | 6,680 | 7,070 | 6,740 | (2.03) | 5,025 | 25M | 170B |
| 1405/03/27 | 7,090 | 6,850 | 7,090 | 6,880 | (2.55) | 8,313 | 30M | 205B |
| 1405/03/26 | 7,350 | 6,930 | 7,350 | 7,060 | (1.12) | 8,109 | 56M | 397B |
| 1405/03/25 | 7,140 | 7,140 | 7,140 | 7,140 | 2.88 | 4,667 | 9M | 61B |
| 1405/03/24 | 6,940 | 6,900 | 6,940 | 6,940 | 2.97 | 5,699 | 16M | 110B |
| 1405/03/23 | 6,740 | 6,730 | 6,740 | 6,740 | 2.90 | 3,071 | 10M | 69B |
| 1405/03/20 | 6,580 | 6,400 | 6,660 | 6,550 | 0.92 | 12,617 | 22M | 144B |
| 1405/03/19 | 6,490 | 6,480 | 6,490 | 6,490 | 2.85 | 4,056 | 8M | 52B |
| 1405/03/18 | 6,310 | 6,310 | 6,310 | 6,310 | (2.92) | 294 | 5M | 30B |
| 1405/03/17 | 6,340 | 6,340 | 6,510 | 6,500 | 2.69 | 6,081 | 15M | 96B |
| 1405/03/16 | 6,310 | 6,310 | 6,450 | 6,330 | (2.62) | 6,430 | 31M | 197B |
| 1405/03/13 | 6,490 | 6,490 | 6,800 | 6,500 | (2.84) | 1,385 | 8M | 50B |
| 1405/03/12 | 6,660 | 6,650 | 6,790 | 6,690 | (2.34) | 8,791 | 24M | 160B |
| 1405/03/11 | 7,100 | 6,700 | 7,100 | 6,890 | (0.14) | 7,881 | 33M | 228B |
| 1405/03/10 | 6,870 | 6,800 | 6,900 | 6,900 | 2.99 | 2,429 | 13M | 93B |
| 1405/03/09 | 6,610 | 6,540 | 6,700 | 6,700 | 2.92 | 6,530 | 22M | 149B |
| 1405/03/06 | 6,640 | 6,380 | 6,640 | 6,510 | (0.91) | 10,903 | 15M | 97B |
| 1405/03/05 | 6,640 | 6,380 | 6,640 | 6,510 | (0.91) | 10,903 | 15M | 97B |
| 1405/03/04 | 6,580 | 6,400 | 6,580 | 6,570 | 2.82 | 7,249 | 46M | 304B |
| 1405/03/03 | 6,390 | 6,390 | 6,390 | 6,390 | 2.90 | 1,184 | 2M | 14B |
| 1405/03/02 | 6,210 | 6,150 | 6,210 | 6,210 | 2.99 | 2,064 | 4M | 27B |
| 1405/02/30 | 5,870 | 5,870 | 6,190 | 6,030 | 0.33 | 4,950 | 13M | 78B |
| 1405/02/29 | 6,050 | 5,980 | 6,190 | 6,010 | (2.44) | 6,174 | 17M | 103B |
| 1404/12/09 | 6,060 | 5,980 | 6,280 | 6,080 | (1.3) | 1,252 | 5M | 30B |
| 1404/12/06 | 6,020 | 6,020 | 6,270 | 6,160 | 0.98 | 3,274 | 4M | 23B |
| 1404/12/05 | 6,250 | 6,080 | 6,250 | 6,100 | (2.4) | 4,420 | 13M | 79B |
| 1404/12/04 | 6,130 | 6,130 | 6,370 | 6,250 | 0.16 | 4,829 | 6M | 40B |
| 1404/12/03 | 6,200 | 6,200 | 6,290 | 6,240 | (2.35) | 7,180 | 21M | 134B |
| 1404/12/02 | 6,380 | 6,370 | 6,430 | 6,390 | (2.59) | 2,594 | 16M | 104B |
| 1404/11/29 | 6,710 | 6,550 | 6,710 | 6,560 | (1.65) | 6,120 | 11M | 69B |
| 1404/11/28 | 6,710 | 6,600 | 6,730 | 6,670 | 1.83 | 6,349 | 8M | 53B |
| 1404/11/27 | 6,410 | 6,410 | 6,600 | 6,550 | 2.18 | 6,568 | 9M | 58B |
| 1404/11/26 | 6,430 | 6,400 | 6,460 | 6,410 | (0.31) | 6,752 | 17M | 112B |
| 1404/11/25 | 6,480 | 6,400 | 6,620 | 6,430 | (1.38) | 8,953 | 18M | 114B |
| 1404/11/21 | 6,510 | 6,500 | 6,600 | 6,520 | (2.69) | 22,106 | 31M | 204B |
| 1404/11/20 | 6,700 | 6,700 | 6,710 | 6,700 | (2.9) | 3,764 | 18M | 121B |
| 1404/11/19 | 7,070 | 6,800 | 7,090 | 6,900 | (1.57) | 9,065 | 18M | 124B |
| 1404/11/18 | 7,010 | 6,960 | 7,010 | 7,010 | 2.94 | 9,975 | 27M | 191B |
| 1404/11/14 | 6,980 | 6,780 | 6,990 | 6,810 | (2.44) | 16,604 | 34M | 229B |
| 1404/11/13 | 7,020 | 6,850 | 7,180 | 6,980 | (0.43) | 27,083 | 34M | 239B |
| 1404/11/12 | 7,000 | 7,000 | 7,100 | 7,010 | (2.77) | 31,457 | 63M | 443B |
| 1404/11/11 | 7,300 | 7,180 | 7,410 | 7,210 | (2.57) | 10,885 | 33M | 238B |
| 1404/11/08 | 7,450 | 7,190 | 7,540 | 7,400 | 0.14 | 44,306 | 66M | 492B |
| 1404/11/07 | 7,300 | 7,290 | 7,600 | 7,390 | (1.6) | 77,549 | 104M | 766B |
| 1404/11/06 | 7,640 | 7,450 | 7,670 | 7,510 | (2.21) | 74,375 | 100M | 750B |
| 1404/11/05 | 7,780 | 7,550 | 7,940 | 7,680 | (1.29) | 345,879 | 315M | 2T |
| 1404/11/04 | 7,780 | 7,680 | 7,780 | 7,780 | 2.91 | 201,214 | 307M | 2T |
| 1404/11/01 | 7,560 | 7,560 | 7,560 | 7,560 | 3.00 | 25,834 | 39M | 296B |
| 1404/10/30 | 7,340 | 7,340 | 7,340 | 7,340 | 2.95 | 7,158 | 26M | 192B |
| 1404/10/29 | 7,130 | 7,130 | 7,130 | 7,130 | 2.89 | 8,983 | 25M | 175B |
| 1404/10/28 | 6,930 | 6,930 | 6,930 | 6,930 | 2.97 | 6,452 | 22M | 150B |
| 1404/10/24 | 6,730 | 6,730 | 6,730 | 6,730 | 2.91 | 8,955 | 23M | 151B |
| 1404/10/23 | 6,540 | 6,540 | 6,540 | 6,540 | 2.99 | 5,611 | 35M | 227B |
| 1404/10/22 | 6,600 | 6,263 | 6,600 | 6,357 | 535.70 | 1,253,800 | 603M | 4T |
