پتروشیمی ارغوان گسترایلام
شارپیلن(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 3,330 | 3,330 | 3,330 | 3,260 | 0.62 | 28 | 2M | 7B |
| 1405/06/28 | 3,300 | 3,300 | 3,300 | 3,240 | 0.93 | 36 | 3M | 11B |
| 1405/06/25 | 3,290 | 3,290 | 3,290 | 3,210 | 0.31 | 16 | 764K | 3B |
| 1405/06/24 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 10 | 419K | 1B |
| 1405/06/23 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 2 | 5K | 16M |
| 1405/06/22 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 8 | 120K | 396M |
| 1405/06/21 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 8 | 450K | 1B |
| 1405/06/18 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 5 | 307K | 1B |
| 1405/06/17 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 16 | 444K | 1B |
| 1405/06/16 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 6 | 367K | 1B |
| 1405/06/15 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 13 | 299K | 983M |
| 1405/06/14 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 13 | 615K | 2B |
| 1405/06/11 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 7 | 113K | 371M |
| 1405/06/10 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 4 | 36K | 117M |
| 1405/06/09 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 24 | 334K | 1B |
| 1405/06/08 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 14 | 251K | 824M |
| 1405/06/07 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 14 | 251K | 824M |
| 1405/06/04 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 10 | 225K | 739M |
| 1405/06/03 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 11 | 213K | 700M |
| 1405/06/02 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 12 | 302K | 993M |
| 1405/06/01 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 5 | 195K | 640M |
| 1405/05/31 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 5 | 276K | 907M |
| 1405/05/28 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 17 | 156K | 514M |
| 1405/05/27 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 9 | 83K | 274M |
| 1405/05/26 | 3,290 | 3,290 | 3,290 | 3,200 | 0.0 | 5 | 30K | 98M |
| 1405/05/25 | 3,280 | 3,280 | 3,280 | 3,200 | 0.31 | 18 | 2M | 6B |
| 1405/05/24 | 3,270 | 3,270 | 3,270 | 3,190 | 0.31 | 11 | 865K | 3B |
| 1405/05/21 | 3,270 | 3,270 | 3,270 | 3,180 | 0.0 | 9 | 335K | 1B |
| 1405/05/20 | 3,270 | 3,270 | 3,270 | 3,180 | 0.0 | 9 | 335K | 1B |
| 1405/05/19 | 3,270 | 3,270 | 3,270 | 3,180 | 0.0 | 5 | 18K | 59M |
| 1405/05/18 | 3,270 | 3,270 | 3,270 | 3,180 | 0.0 | 10 | 164K | 537M |
| 1405/05/17 | 3,270 | 3,270 | 3,270 | 3,180 | 0.0 | 8 | 108K | 354M |
| 1405/05/14 | 3,260 | 3,260 | 3,260 | 3,180 | 0.32 | 11 | 893K | 3B |
| 1405/05/13 | 3,260 | 3,260 | 3,260 | 3,170 | 0.0 | 13 | 428K | 1B |
| 1405/05/12 | 3,260 | 3,260 | 3,260 | 3,170 | 0.0 | 13 | 428K | 1B |
| 1405/05/11 | 3,250 | 3,250 | 3,250 | 3,170 | 0.32 | 26 | 936K | 3B |
| 1405/05/10 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 12 | 331K | 1B |
| 1405/05/07 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 8 | 234K | 762M |
| 1405/05/06 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 7 | 152K | 493M |
| 1405/05/05 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 6 | 40K | 130M |
| 1405/05/04 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 6 | 216K | 701M |
| 1405/05/03 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 6 | 100K | 326M |
| 1405/04/31 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 11 | 248K | 804M |
| 1405/04/30 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 7 | 160K | 520M |
| 1405/04/29 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 7 | 107K | 349M |
| 1405/04/28 | 3,250 | 3,250 | 3,250 | 3,160 | 0.0 | 15 | 481K | 2B |
| 1405/04/27 | 3,240 | 3,240 | 3,240 | 3,160 | 0.32 | 25 | 1M | 4B |
| 1405/04/24 | 3,230 | 3,230 | 3,230 | 3,150 | 0.32 | 12 | 868K | 3B |
| 1405/04/23 | 3,230 | 3,230 | 3,230 | 3,140 | 0.0 | 6 | 170K | 550M |
| 1405/04/22 | 3,220 | 3,220 | 3,220 | 3,140 | 0.32 | 13 | 823K | 3B |
| 1405/04/21 | 3,210 | 3,210 | 3,210 | 3,130 | 0.32 | 20 | 773K | 2B |
| 1405/04/20 | 3,210 | 3,210 | 3,210 | 3,120 | 0.0 | 15 | 416K | 1B |
| 1405/04/17 | 3,200 | 3,200 | 3,200 | 3,120 | 0.32 | 25 | 1M | 5B |
| 1405/04/16 | 3,190 | 3,190 | 3,190 | 3,110 | 0.32 | 17 | 790K | 3B |
| 1405/04/15 | 3,190 | 3,190 | 3,190 | 3,100 | 0.0 | 7 | 334K | 1B |
| 1405/04/14 | 3,190 | 3,190 | 3,190 | 3,100 | 0.0 | 7 | 334K | 1B |
| 1405/04/13 | 3,190 | 3,190 | 3,190 | 3,100 | 0.0 | 7 | 334K | 1B |
| 1405/04/10 | 3,190 | 3,190 | 3,190 | 3,100 | 0.0 | 7 | 334K | 1B |
| 1405/04/09 | 3,190 | 3,190 | 3,190 | 3,100 | 0.0 | 13 | 391K | 1B |
| 1405/04/08 | 3,180 | 3,180 | 3,180 | 3,100 | 0.32 | 19 | 886K | 3B |
| 1405/04/07 | 3,160 | 3,160 | 3,160 | 3,090 | 0.42 | 17 | 1M | 5B |
| 1405/04/01 | 3,169 | 3,169 | 3,169 | 3,078 | 0.03 | 3 | 105K | 334M |
| 1405/03/31 | 3,162 | 3,162 | 3,162 | 3,077 | 0.23 | 18 | 942K | 3B |
| 1405/03/30 | 3,150 | 3,150 | 3,150 | 3,070 | 0.36 | 16 | 1M | 5B |
| 1405/03/27 | 3,138 | 3,138 | 3,138 | 3,059 | 0.39 | 16 | 2M | 5B |
| 1405/03/26 | 3,131 | 3,131 | 3,131 | 3,047 | 0.23 | 42 | 892K | 3B |
| 1405/03/25 | 3,130 | 3,130 | 3,130 | 3,040 | 0.03 | 22 | 93K | 290M |
| 1405/03/24 | 3,091 | 3,091 | 3,091 | 3,039 | 1.27 | 47 | 5M | 15B |
| 1405/03/23 | 3,088 | 3,088 | 3,088 | 3,001 | 0.07 | 8 | 257K | 793M |
| 1405/03/20 | 3,086 | 3,086 | 3,086 | 2,999 | 0.07 | 18 | 295K | 910M |
| 1405/03/19 | 3,080 | 3,080 | 3,080 | 2,997 | 0.20 | 18 | 757K | 2B |
| 1405/03/18 | 3,030 | 3,030 | 3,030 | 2,991 | 1.67 | 137 | 7M | 20B |
| 1405/03/17 | 3,029 | 3,029 | 3,029 | 2,942 | 0.03 | 11 | 79K | 238M |
| 1405/03/16 | 3,025 | 3,025 | 3,025 | 2,941 | 0.14 | 15 | 484K | 1B |
| 1405/03/13 | 3,017 | 3,017 | 3,017 | 2,937 | 0.24 | 18 | 983K | 3B |
| 1405/03/12 | 3,008 | 3,008 | 3,008 | 2,930 | 0.31 | 23 | 1M | 4B |
| 1405/03/11 | 2,992 | 2,992 | 2,992 | 2,909 | 0.14 | 23 | 539K | 2B |
| 1405/03/10 | 2,990 | 2,990 | 2,990 | 2,905 | 0.07 | 13 | 225K | 672M |
| 1405/03/09 | 2,979 | 2,979 | 2,979 | 2,903 | 0.35 | 26 | 1M | 4B |
| 1405/03/06 | 2,893 | 2,893 | 2,893 | 2,893 | 2.99 | 98 | 12M | 34B |
| 1405/03/05 | 2,893 | 2,893 | 2,893 | 2,893 | 2.99 | 98 | 12M | 34B |
| 1405/03/04 | 2,872 | 2,872 | 2,872 | 2,809 | 0.72 | 59 | 3M | 8B |
| 1405/03/03 | 2,866 | 2,866 | 2,866 | 2,789 | 0.22 | 8 | 778K | 2B |
| 1405/03/02 | 2,865 | 2,865 | 2,865 | 2,783 | 0.04 | 12 | 117K | 336M |
| 1405/02/30 | 2,862 | 2,862 | 2,862 | 2,782 | 0.11 | 21 | 450K | 1B |
| 1405/02/29 | 2,660 | 2,660 | 2,824 | 2,779 | 1.35 | 145 | 9M | 26B |
| 1404/12/09 | 2,660 | 2,660 | 2,661 | 2,740 | (0.07) | 33 | 285K | 758M |
| 1404/12/06 | 2,703 | 2,703 | 2,780 | 2,742 | (1.58) | 195 | 6M | 17B |
| 1404/12/05 | 2,707 | 2,707 | 2,707 | 2,786 | (0.14) | 13 | 535K | 1B |
| 1404/12/04 | 2,712 | 2,712 | 2,712 | 2,790 | (0.18) | 44 | 680K | 2B |
| 1404/12/03 | 2,713 | 2,713 | 2,713 | 2,795 | (0.04) | 23 | 162K | 439M |
| 1404/12/02 | 2,716 | 2,716 | 2,716 | 2,796 | (0.14) | 33 | 580K | 2B |
| 1404/11/29 | 2,731 | 2,728 | 2,740 | 2,800 | (0.43) | 115 | 2M | 5B |
| 1404/11/28 | 2,800 | 2,795 | 2,850 | 2,812 | (2.4) | 143 | 9M | 26B |
| 1404/11/27 | 2,810 | 2,810 | 2,810 | 2,881 | (0.52) | 40 | 2M | 6B |
| 1404/11/26 | 2,814 | 2,813 | 2,814 | 2,896 | (0.1) | 31 | 422K | 1B |
| 1404/11/25 | 2,950 | 2,824 | 2,950 | 2,899 | (0.41) | 94 | 2M | 5B |
| 1404/11/21 | 2,833 | 2,833 | 2,890 | 2,911 | (0.31) | 129 | 1M | 3B |
| 1404/11/20 | 2,844 | 2,844 | 2,850 | 2,920 | (0.38) | 79 | 1M | 4B |
| 1404/11/19 | 3,033 | 2,860 | 3,033 | 2,931 | (0.58) | 115 | 2M | 7B |
| 1404/11/18 | 3,000 | 2,855 | 3,024 | 2,948 | 0.41 | 192 | 4M | 11B |
| 1404/11/14 | 2,920 | 2,878 | 2,960 | 2,936 | (1.01) | 217 | 4M | 12B |
| 1404/11/13 | 2,910 | 2,908 | 3,028 | 2,966 | (1.03) | 280 | 6M | 18B |
| 1404/11/12 | 2,970 | 2,970 | 2,970 | 2,997 | (2.09) | 146 | 8M | 24B |
| 1404/11/11 | 2,975 | 2,975 | 2,975 | 3,061 | (0.16) | 34 | 602K | 2B |
| 1404/11/08 | 2,996 | 2,996 | 2,996 | 3,066 | (0.71) | 60 | 3M | 8B |
| 1404/11/07 | 2,998 | 2,998 | 2,998 | 3,088 | (0.06) | 17 | 221K | 662M |
| 1404/11/06 | 2,999 | 2,999 | 2,999 | 3,090 | (0.03) | 15 | 116K | 347M |
| 1404/11/05 | 3,007 | 3,007 | 3,007 | 3,091 | (0.26) | 38 | 950K | 3B |
| 1404/11/04 | 3,099 | 3,099 | 3,100 | 3,099 | (2.97) | 188 | 13M | 40B |
| 1404/11/01 | 3,220 | 3,128 | 3,220 | 3,194 | (0.9) | 236 | 4M | 13B |
| 1404/10/30 | 3,290 | 3,154 | 3,290 | 3,223 | (0.86) | 230 | 5M | 16B |
| 1404/10/29 | 3,388 | 3,200 | 3,388 | 3,251 | (1.43) | 343 | 7M | 23B |
| 1404/10/28 | 3,265 | 3,265 | 3,418 | 3,298 | (1.99) | 620 | 21M | 68B |
| 1404/10/24 | 3,272 | 3,272 | 3,272 | 3,365 | (0.24) | 63 | 925K | 3B |
| 1404/10/23 | 3,355 | 3,320 | 3,448 | 3,373 | (1.43) | 270 | 6M | 21B |
| 1404/10/22 | 3,494 | 3,304 | 3,495 | 3,422 | 0.53 | 367 | 10M | 33B |
| 1404/10/21 | 3,381 | 3,381 | 3,579 | 3,404 | (2.32) | 647 | 25M | 85B |
| 1404/10/20 | 3,485 | 3,485 | 3,535 | 3,485 | (2.98) | 722 | 80M | 280B |
| 1404/10/17 | 3,579 | 3,578 | 3,610 | 3,592 | (2.6) | 249 | 10M | 36B |
| 1404/10/16 | 3,679 | 3,621 | 3,711 | 3,688 | 2.36 | 1,363 | 46M | 169B |
| 1404/10/15 | 3,560 | 3,452 | 3,610 | 3,603 | 2.80 | 711 | 51M | 184B |
| 1404/10/14 | 3,596 | 3,388 | 3,596 | 3,505 | 0.37 | 1,422 | 44M | 154B |
| 1404/10/10 | 3,508 | 3,508 | 3,508 | 3,492 | 2.52 | 142 | 10M | 34B |
| 1404/10/09 | 3,480 | 3,278 | 3,480 | 3,406 | 0.80 | 2,421 | 187M | 638B |
| 1404/10/08 | 3,379 | 3,379 | 3,379 | 3,379 | 2.99 | 76 | 12M | 40B |
| 1404/10/07 | 3,293 | 3,293 | 3,293 | 3,281 | 2.60 | 66 | 10M | 33B |
| 1404/10/06 | 3,198 | 3,198 | 3,198 | 3,198 | 3.00 | 78 | 12M | 37B |
| 1404/10/03 | 3,117 | 3,117 | 3,117 | 3,105 | 2.58 | 66 | 10M | 31B |
| 1404/10/02 | 3,039 | 3,039 | 3,039 | 3,027 | 2.58 | 62 | 10M | 31B |
| 1404/10/01 | 2,951 | 2,951 | 2,951 | 2,951 | 2.97 | 136 | 13M | 39B |
| 1404/09/30 | 2,873 | 2,873 | 2,873 | 2,866 | 2.72 | 65 | 11M | 31B |
| 1404/09/29 | 2,799 | 2,799 | 2,799 | 2,790 | 2.65 | 91 | 10M | 29B |
| 1404/09/26 | 2,729 | 2,729 | 2,729 | 2,718 | 2.57 | 57 | 10M | 27B |
| 1404/09/25 | 2,656 | 2,656 | 2,656 | 2,650 | 2.75 | 67 | 11M | 29B |
| 1404/09/24 | 2,580 | 2,580 | 2,580 | 2,579 | 2.95 | 66 | 12M | 30B |
| 1404/09/23 | 2,570 | 2,570 | 2,570 | 2,505 | 0.36 | 87 | 1M | 4B |
| 1404/09/22 | 2,564 | 2,564 | 2,564 | 2,496 | 0.24 | 38 | 933K | 2B |
| 1404/09/19 | 2,545 | 2,545 | 2,545 | 2,490 | 0.77 | 28 | 3M | 7B |
| 1404/09/18 | 2,545 | 2,545 | 2,545 | 2,471 | 0.0 | 7 | 16K | 41M |
| 1404/09/17 | 2,544 | 2,544 | 2,544 | 2,471 | 0.04 | 26 | 115K | 294M |
| 1404/09/16 | 2,495 | 2,495 | 2,495 | 2,470 | 1.94 | 70 | 8M | 19B |
| 1404/09/12 | 2,489 | 2,489 | 2,489 | 2,423 | 0.25 | 20 | 929K | 2B |
| 1404/09/11 | 2,489 | 2,489 | 2,489 | 2,417 | 0.0 | 15 | 73K | 181M |
| 1404/09/10 | 2,488 | 2,488 | 2,488 | 2,417 | 0.04 | 10 | 109K | 270M |
| 1404/09/09 | 2,487 | 2,487 | 2,487 | 2,416 | 0.04 | 18 | 83K | 206M |
| 1404/09/08 | 2,486 | 2,486 | 2,486 | 2,415 | 0.04 | 9 | 149K | 371M |
| 1404/09/05 | 2,479 | 2,479 | 2,479 | 2,414 | 0.29 | 28 | 1M | 3B |
| 1404/09/04 | 2,468 | 2,468 | 2,468 | 2,407 | 0.42 | 30 | 2M | 4B |
| 1404/09/02 | 2,397 | 2,397 | 2,397 | 2,397 | 2.96 | 81 | 10M | 25B |
| 1404/09/01 | 2,328 | 2,328 | 2,328 | 2,328 | 2.96 | 51 | 5M | 12B |
| 1404/08/28 | 2,261 | 2,261 | 2,261 | 2,261 | 2.96 | 15 | 36K | 82M |
| 1404/08/27 | 2,196 | 2,196 | 2,196 | 2,196 | 2.95 | 11 | 153K | 336M |
| 1404/08/26 | 2,133 | 2,133 | 2,133 | 2,133 | 2.99 | 14 | 180K | 383M |
| 1404/08/25 | 2,071 | 2,071 | 2,071 | 2,071 | 2.98 | 210 | 39M | 81B |
| 1404/08/24 | 2,007 | 2,007 | 2,067 | 2,011 | 101.10 | 268 | 22M | 44B |
