آترا زیست آرای
داترا(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 6,640 | 6,640 | 6,640 | 6,640 | (2.92) | 478 | 18M | 118B |
| 1405/06/28 | 7,070 | 6,800 | 7,080 | 6,840 | (2.43) | 690 | 18M | 126B |
| 1405/06/25 | 7,280 | 6,860 | 7,280 | 7,010 | (0.85) | 3,012 | 64M | 446B |
| 1405/06/24 | 7,070 | 7,060 | 7,070 | 7,070 | 2.91 | 1,002 | 34M | 239B |
| 1405/06/23 | 6,700 | 6,560 | 6,910 | 6,870 | 2.38 | 2,608 | 70M | 480B |
| 1405/06/22 | 6,840 | 6,480 | 6,860 | 6,710 | 0.60 | 2,051 | 40M | 270B |
| 1405/06/21 | 6,570 | 6,430 | 6,800 | 6,670 | 0.91 | 2,611 | 42M | 283B |
| 1405/06/18 | 6,660 | 6,600 | 6,670 | 6,610 | (2.79) | 2,942 | 57M | 376B |
| 1405/06/17 | 7,020 | 6,680 | 7,020 | 6,800 | (0.44) | 3,761 | 70M | 477B |
| 1405/06/16 | 6,800 | 6,700 | 6,850 | 6,830 | 2.55 | 1,569 | 38M | 263B |
| 1405/06/15 | 6,670 | 6,560 | 6,670 | 6,660 | 2.78 | 2,085 | 58M | 383B |
| 1405/06/14 | 6,370 | 6,370 | 6,490 | 6,480 | 2.69 | 1,976 | 66M | 429B |
| 1405/06/11 | 6,290 | 6,290 | 6,450 | 6,310 | (2.62) | 2,740 | 51M | 323B |
| 1405/06/10 | 6,510 | 6,330 | 6,710 | 6,480 | (0.61) | 2,946 | 55M | 357B |
| 1405/06/09 | 6,520 | 6,520 | 6,590 | 6,520 | (2.98) | 2,309 | 53M | 347B |
| 1405/06/08 | 6,990 | 6,630 | 7,010 | 6,720 | (1.61) | 5,636 | 97M | 650B |
| 1405/06/07 | 6,990 | 6,630 | 7,010 | 6,720 | (1.61) | 5,636 | 97M | 650B |
| 1405/06/04 | 6,670 | 6,670 | 6,840 | 6,830 | 2.71 | 3,401 | 83M | 568B |
| 1405/06/03 | 6,630 | 6,630 | 6,830 | 6,650 | (2.64) | 6,400 | 196M | 1T |
| 1405/06/02 | 6,830 | 6,830 | 6,830 | 6,830 | (2.98) | 736 | 24M | 166B |
| 1405/06/01 | 7,250 | 6,830 | 7,250 | 7,040 | 0.0 | 1,954 | 85M | 602B |
| 1405/05/31 | 7,040 | 7,040 | 7,040 | 7,040 | 2.92 | 771 | 18M | 126B |
| 1405/05/28 | 6,840 | 6,740 | 6,840 | 6,840 | 2.86 | 1,512 | 39M | 264B |
| 1405/05/27 | 6,660 | 6,530 | 6,660 | 6,650 | 2.78 | 2,577 | 90M | 599B |
| 1405/05/26 | 6,400 | 6,250 | 6,590 | 6,470 | 12.91 | 4,244 | 186M | 1T |
| 1405/05/24 | 5,740 | 5,600 | 5,740 | 5,730 | 2.69 | 1,884 | 57M | 325B |
| 1405/05/21 | 5,580 | 5,470 | 5,580 | 5,580 | 2.95 | 1,703 | 60M | 335B |
| 1405/05/20 | 5,580 | 5,470 | 5,580 | 5,580 | 2.95 | 1,703 | 60M | 335B |
| 1405/05/19 | 5,390 | 5,220 | 5,540 | 5,420 | 0.74 | 2,748 | 83M | 449B |
| 1405/05/18 | 5,610 | 5,290 | 5,610 | 5,380 | (1.28) | 2,672 | 136M | 732B |
| 1405/05/17 | 5,450 | 5,400 | 5,450 | 5,450 | 2.83 | 1,947 | 88M | 478B |
| 1405/05/14 | 5,300 | 5,260 | 5,300 | 5,300 | 2.91 | 2,658 | 100M | 532B |
| 1405/05/13 | 5,150 | 5,150 | 5,150 | 5,150 | 3.00 | 915 | 42M | 218B |
| 1405/05/12 | 5,150 | 5,150 | 5,150 | 5,150 | 3.00 | 915 | 42M | 218B |
| 1405/05/11 | 5,000 | 5,000 | 5,000 | 5,000 | 2.88 | 920 | 41M | 205B |
| 1405/05/10 | 4,860 | 4,860 | 4,860 | 4,860 | 2.97 | 919 | 43M | 208B |
| 1405/05/07 | 4,720 | 4,600 | 4,720 | 4,720 | 2.83 | 1,218 | 58M | 276B |
| 1405/05/06 | 4,590 | 4,590 | 4,590 | 4,590 | 2.91 | 522 | 13M | 60B |
| 1405/04/29 | 4,530 | 4,440 | 4,530 | 4,520 | 2.73 | 1,059 | 19M | 88B |
| 1405/04/28 | 4,260 | 4,260 | 4,520 | 4,400 | 0.23 | 1,233 | 28M | 123B |
| 1405/04/27 | 4,390 | 4,390 | 4,390 | 4,390 | (2.88) | 124 | 6M | 25B |
| 1405/04/24 | 4,490 | 4,410 | 4,580 | 4,520 | 1.57 | 1,486 | 24M | 109B |
| 1405/04/23 | 4,450 | 4,450 | 4,500 | 4,450 | (2.84) | 1,129 | 47M | 211B |
| 1405/04/22 | 4,580 | 4,580 | 4,580 | 4,580 | (2.97) | 136 | 8M | 35B |
| 1405/04/21 | 4,720 | 4,720 | 4,720 | 4,720 | (2.88) | 103 | 10M | 48B |
| 1405/04/20 | 4,860 | 4,860 | 4,860 | 4,860 | (2.99) | 317 | 26M | 125B |
| 1405/04/17 | 5,100 | 4,970 | 5,130 | 5,010 | (2.15) | 738 | 27M | 136B |
| 1405/04/16 | 5,120 | 5,080 | 5,120 | 5,120 | 2.81 | 828 | 22M | 114B |
| 1405/04/15 | 4,980 | 4,910 | 4,980 | 4,980 | 2.89 | 1,243 | 36M | 177B |
| 1405/04/14 | 4,980 | 4,910 | 4,980 | 4,980 | 2.89 | 1,243 | 36M | 177B |
| 1405/04/13 | 4,980 | 4,910 | 4,980 | 4,980 | 2.89 | 1,243 | 36M | 177B |
| 1405/04/10 | 4,980 | 4,910 | 4,980 | 4,980 | 2.89 | 1,243 | 36M | 177B |
| 1405/04/09 | 4,840 | 4,830 | 4,840 | 4,840 | 2.98 | 924 | 31M | 150B |
| 1405/04/08 | 4,690 | 4,640 | 4,800 | 4,700 | 0.21 | 977 | 8M | 36B |
| 1405/04/07 | 4,800 | 4,660 | 4,800 | 4,690 | (2.29) | 806 | 23M | 106B |
| 1405/04/06 | 4,850 | 4,770 | 4,850 | 4,800 | (0.29) | 1,318 | 21M | 101B |
| 1405/04/03 | 4,718 | 4,718 | 4,824 | 4,814 | 2.78 | 1,054 | 14M | 70B |
| 1405/04/01 | 4,792 | 4,651 | 4,792 | 4,684 | 0.60 | 1,195 | 11M | 53B |
| 1405/03/31 | 4,709 | 4,571 | 4,800 | 4,656 | (1.13) | 2,260 | 37M | 172B |
| 1405/03/30 | 4,771 | 4,627 | 4,913 | 4,709 | (1.28) | 2,947 | 53M | 248B |
| 1405/03/27 | 4,890 | 4,745 | 4,910 | 4,770 | (2.47) | 2,179 | 54M | 259B |
| 1405/03/26 | 4,941 | 4,656 | 4,941 | 4,891 | 1.94 | 2,382 | 93M | 453B |
| 1405/03/25 | 4,798 | 4,798 | 4,798 | 4,798 | 2.98 | 1,050 | 18M | 87B |
| 1405/03/24 | 4,659 | 4,659 | 4,659 | 4,659 | 2.98 | 764 | 13M | 61B |
| 1405/03/23 | 4,524 | 4,524 | 4,524 | 4,524 | 2.98 | 699 | 14M | 64B |
| 1405/03/20 | 4,393 | 4,330 | 4,393 | 4,393 | 2.98 | 1,600 | 24M | 106B |
| 1405/03/19 | 4,150 | 4,150 | 4,268 | 4,266 | 2.94 | 1,573 | 85M | 361B |
| 1405/03/18 | 4,144 | 4,144 | 4,144 | 4,144 | (3.0) | 63 | 411K | 2B |
| 1405/03/17 | 4,273 | 4,200 | 4,273 | 4,272 | 2.96 | 1,903 | 39M | 166B |
| 1405/03/16 | 4,077 | 4,077 | 4,298 | 4,149 | (1.28) | 2,163 | 20M | 82B |
| 1405/03/13 | 4,203 | 4,203 | 4,230 | 4,203 | (2.98) | 1,391 | 28M | 118B |
| 1405/03/12 | 4,333 | 4,332 | 4,338 | 4,332 | (2.98) | 724 | 14M | 62B |
| 1405/03/11 | 4,660 | 4,398 | 4,660 | 4,483 | (1.1) | 2,162 | 46M | 208B |
| 1405/03/10 | 4,537 | 4,468 | 4,538 | 4,533 | 2.88 | 2,793 | 123M | 556B |
| 1405/03/09 | 4,398 | 4,311 | 4,408 | 4,406 | 2.94 | 1,878 | 64M | 282B |
| 1405/03/06 | 4,246 | 4,246 | 4,374 | 4,280 | (2.22) | 2,603 | 40M | 169B |
| 1405/03/05 | 4,246 | 4,246 | 4,374 | 4,280 | (2.22) | 2,603 | 40M | 169B |
| 1405/03/04 | 4,499 | 4,258 | 4,499 | 4,377 | (0.27) | 3,251 | 46M | 200B |
| 1405/03/03 | 4,389 | 4,389 | 4,389 | 4,389 | 2.98 | 780 | 20M | 89B |
| 1405/03/02 | 4,262 | 4,259 | 4,262 | 4,262 | 3.00 | 1,265 | 37M | 157B |
| 1405/02/30 | 4,050 | 4,050 | 4,171 | 4,138 | 5.83 | 910 | 67M | 277B |
| 1404/12/09 | 5,700 | 5,620 | 5,850 | 5,740 | 1.06 | 389 | 2M | 10B |
| 1404/12/06 | 5,500 | 5,500 | 5,680 | 5,680 | 2.90 | 1,021 | 6M | 32B |
| 1404/12/05 | 5,380 | 5,320 | 5,590 | 5,520 | 1.66 | 1,165 | 3M | 15B |
| 1404/12/04 | 5,450 | 5,380 | 5,560 | 5,430 | (0.91) | 1,263 | 5M | 26B |
| 1404/12/03 | 5,480 | 5,480 | 5,540 | 5,480 | (2.84) | 1,503 | 5M | 25B |
| 1404/12/02 | 5,700 | 5,580 | 5,710 | 5,640 | (1.91) | 444 | 3M | 16B |
| 1404/11/29 | 5,800 | 5,660 | 5,800 | 5,750 | 1.95 | 1,269 | 2M | 11B |
| 1404/11/28 | 5,610 | 5,480 | 5,770 | 5,640 | 0.53 | 2,402 | 18M | 102B |
| 1404/11/27 | 5,500 | 5,500 | 5,810 | 5,610 | (0.88) | 1,379 | 7M | 39B |
| 1404/11/26 | 5,700 | 5,660 | 5,750 | 5,660 | (2.92) | 902 | 7M | 42B |
| 1404/11/25 | 5,950 | 5,750 | 5,990 | 5,830 | (1.02) | 1,852 | 6M | 37B |
| 1404/11/21 | 5,900 | 5,770 | 6,000 | 5,890 | 1.03 | 2,804 | 15M | 89B |
| 1404/11/20 | 5,850 | 5,740 | 5,970 | 5,830 | (0.17) | 4,272 | 14M | 80B |
| 1404/11/19 | 5,790 | 5,760 | 5,880 | 5,840 | 2.28 | 2,911 | 12M | 70B |
| 1404/11/18 | 5,640 | 5,640 | 5,710 | 5,710 | 2.88 | 1,928 | 7M | 42B |
| 1404/11/14 | 5,450 | 5,420 | 5,560 | 5,550 | 2.78 | 2,437 | 13M | 74B |
| 1404/11/13 | 5,220 | 5,220 | 5,420 | 5,400 | 2.47 | 2,537 | 12M | 63B |
| 1404/11/12 | 5,160 | 5,160 | 5,330 | 5,270 | 0.19 | 3,148 | 16M | 83B |
| 1404/11/11 | 5,350 | 5,200 | 5,370 | 5,260 | (1.87) | 1,745 | 11M | 60B |
| 1404/11/08 | 5,300 | 5,300 | 5,500 | 5,360 | (1.83) | 5,453 | 20M | 105B |
| 1404/11/07 | 5,460 | 5,460 | 5,460 | 5,460 | (2.85) | 205 | 5M | 27B |
| 1404/11/06 | 5,620 | 5,620 | 5,630 | 5,620 | (2.94) | 312 | 5M | 27B |
| 1404/11/05 | 5,790 | 5,790 | 5,800 | 5,790 | (2.85) | 1,025 | 11M | 62B |
| 1404/11/04 | 5,950 | 5,910 | 6,090 | 5,960 | (2.13) | 1,046 | 9M | 56B |
| 1404/11/01 | 6,110 | 5,960 | 6,130 | 6,090 | 2.18 | 2,866 | 11M | 66B |
| 1404/10/30 | 5,820 | 5,770 | 5,980 | 5,960 | 2.58 | 2,582 | 16M | 96B |
| 1404/10/29 | 5,890 | 5,740 | 5,920 | 5,810 | 1.04 | 3,481 | 18M | 104B |
| 1404/10/28 | 5,760 | 5,630 | 5,760 | 5,750 | 2.68 | 3,625 | 14M | 78B |
| 1404/10/24 | 5,640 | 5,530 | 5,740 | 5,600 | (1.75) | 5,774 | 14M | 80B |
| 1404/10/23 | 5,800 | 5,650 | 5,830 | 5,700 | (2.06) | 5,626 | 16M | 90B |
| 1404/10/22 | 5,730 | 5,720 | 5,910 | 5,820 | 1.39 | 5,586 | 13M | 73B |
| 1404/10/21 | 5,780 | 5,700 | 5,900 | 5,740 | (2.21) | 6,279 | 33M | 191B |
| 1404/10/20 | 5,870 | 5,870 | 5,930 | 5,870 | (2.98) | 2,739 | 47M | 276B |
| 1404/10/17 | 6,260 | 6,000 | 6,260 | 6,050 | (2.1) | 4,599 | 43M | 261B |
| 1404/10/16 | 6,210 | 6,040 | 6,300 | 6,180 | (0.48) | 7,709 | 58M | 355B |
| 1404/10/15 | 6,160 | 6,070 | 6,360 | 6,210 | 0.49 | 7,456 | 44M | 272B |
| 1404/10/14 | 6,240 | 6,180 | 6,300 | 6,180 | (2.98) | 2,322 | 40M | 250B |
| 1404/10/10 | 6,200 | 6,190 | 6,470 | 6,370 | 1.11 | 6,650 | 22M | 142B |
| 1404/10/09 | 6,370 | 6,290 | 6,390 | 6,300 | (2.78) | 5,547 | 34M | 216B |
| 1404/10/08 | 6,330 | 6,300 | 6,490 | 6,480 | 2.69 | 8,077 | 99M | 643B |
| 1404/10/07 | 6,390 | 6,250 | 6,440 | 6,310 | (2.02) | 17,132 | 68M | 429B |
| 1404/10/06 | 6,610 | 6,340 | 6,630 | 6,440 | (0.62) | 15,039 | 75M | 483B |
| 1404/10/03 | 6,450 | 6,380 | 6,530 | 6,480 | 2.21 | 13,348 | 76M | 494B |
| 1404/10/02 | 6,300 | 6,220 | 6,340 | 6,340 | 2.92 | 10,583 | 44M | 277B |
| 1404/10/01 | 6,070 | 6,070 | 6,360 | 6,160 | (1.44) | 38,431 | 87M | 535B |
| 1404/09/30 | 6,380 | 6,180 | 6,380 | 6,250 | (1.88) | 29,107 | 98M | 614B |
| 1404/09/29 | 6,480 | 6,280 | 6,480 | 6,370 | 0.63 | 60,072 | 136M | 868B |
| 1404/09/26 | 6,170 | 6,170 | 6,360 | 6,330 | 2.43 | 25,399 | 60M | 379B |
| 1404/09/25 | 6,280 | 6,050 | 6,340 | 6,180 | (0.48) | 169,187 | 299M | 2T |
| 1404/09/24 | 6,190 | 6,070 | 6,250 | 6,210 | 2.31 | 64,819 | 160M | 991B |
| 1404/09/23 | 6,070 | 6,070 | 6,070 | 6,070 | 2.88 | 138,306 | 372M | 2T |
| 1404/09/22 | 5,900 | 5,900 | 5,900 | 5,900 | 2.93 | 27,402 | 35M | 207B |
| 1404/09/19 | 5,732 | 5,732 | 5,732 | 5,732 | 2.98 | 6,329 | 13M | 76B |
| 1404/09/18 | 5,566 | 5,566 | 5,566 | 5,566 | 3.00 | 30,266 | 47M | 261B |
| 1404/09/17 | 5,404 | 5,404 | 5,404 | 5,404 | 2.99 | 30,118 | 54M | 290B |
| 1404/09/16 | 5,247 | 5,247 | 5,247 | 5,247 | 2.98 | 21,854 | 52M | 273B |
| 1404/09/15 | 5,095 | 5,095 | 5,095 | 5,095 | 2.99 | 19,560 | 49M | 249B |
| 1404/09/12 | 4,947 | 4,947 | 4,947 | 4,947 | 3.00 | 22,596 | 42M | 207B |
| 1404/09/11 | 4,803 | 4,803 | 4,803 | 4,803 | 2.98 | 21,550 | 40M | 191B |
| 1404/09/10 | 4,664 | 4,664 | 4,664 | 4,664 | 2.98 | 52,548 | 49M | 229B |
| 1404/09/09 | 4,529 | 4,529 | 4,529 | 4,529 | 2.98 | 29,034 | 38M | 174B |
| 1404/09/08 | 4,398 | 4,398 | 4,398 | 4,398 | 3.00 | 12,712 | 28M | 123B |
| 1404/09/05 | 4,270 | 4,270 | 4,270 | 4,270 | 2.99 | 7,442 | 6M | 27B |
| 1404/09/04 | 4,146 | 4,146 | 4,146 | 4,146 | 2.98 | 3,939 | 5M | 22B |
| 1404/09/02 | 4,026 | 4,026 | 4,026 | 4,026 | 2.99 | 2,745 | 5M | 19B |
| 1404/09/01 | 3,909 | 3,909 | 3,909 | 3,909 | 2.98 | 3,067 | 5M | 19B |
| 1404/08/28 | 3,796 | 3,796 | 3,796 | 3,796 | 650.20 | 1,111,984 | 356M | 1T |
