هامون نایزه
هانیکو(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 8,210 | 8,210 | 8,210 | 8,210 | (2.96) | 239 | 2M | 13B |
| 1405/06/28 | 8,760 | 8,410 | 8,760 | 8,460 | (2.31) | 1,002 | 9M | 76B |
| 1405/06/25 | 8,620 | 8,560 | 8,750 | 8,660 | 1.29 | 3,952 | 39M | 335B |
| 1405/06/24 | 8,400 | 8,380 | 8,630 | 8,550 | 2.03 | 2,803 | 26M | 224B |
| 1405/06/23 | 8,650 | 8,270 | 8,650 | 8,380 | (1.64) | 2,824 | 22M | 184B |
| 1405/06/22 | 8,540 | 8,400 | 8,550 | 8,520 | 2.53 | 3,565 | 50M | 426B |
| 1405/06/21 | 8,310 | 8,140 | 8,340 | 8,310 | 2.59 | 2,943 | 45M | 372B |
| 1405/06/18 | 7,960 | 7,960 | 8,220 | 8,100 | (1.1) | 2,995 | 14M | 115B |
| 1405/06/17 | 8,320 | 8,110 | 8,320 | 8,190 | 1.24 | 2,236 | 9M | 77B |
| 1405/06/16 | 7,930 | 7,930 | 8,130 | 8,090 | 2.41 | 3,121 | 27M | 221B |
| 1405/06/15 | 7,890 | 7,820 | 7,970 | 7,900 | 0.38 | 1,856 | 11M | 90B |
| 1405/06/14 | 7,760 | 7,760 | 7,970 | 7,870 | 1.55 | 1,558 | 10M | 78B |
| 1405/06/11 | 7,690 | 7,690 | 7,840 | 7,750 | (2.15) | 2,049 | 12M | 95B |
| 1405/06/10 | 7,890 | 7,670 | 8,080 | 7,920 | 0.64 | 2,265 | 15M | 117B |
| 1405/06/09 | 7,870 | 7,860 | 7,910 | 7,870 | (2.84) | 5,626 | 26M | 204B |
| 1405/06/08 | 8,250 | 8,000 | 8,250 | 8,100 | 0.37 | 4,576 | 21M | 169B |
| 1405/06/07 | 8,250 | 8,000 | 8,250 | 8,100 | 0.37 | 4,576 | 21M | 169B |
| 1405/06/04 | 8,080 | 7,970 | 8,140 | 8,070 | 1.89 | 3,340 | 14M | 115B |
| 1405/06/03 | 7,740 | 7,700 | 7,960 | 7,920 | 2.46 | 3,149 | 35M | 274B |
| 1405/06/02 | 7,680 | 7,650 | 7,810 | 7,730 | (0.13) | 2,318 | 12M | 95B |
| 1405/06/01 | 7,780 | 7,660 | 7,880 | 7,740 | 0.26 | 2,165 | 12M | 93B |
| 1405/05/31 | 7,650 | 7,650 | 7,840 | 7,720 | 0.78 | 2,170 | 12M | 92B |
| 1405/05/28 | 7,550 | 7,510 | 7,790 | 7,660 | 0.39 | 4,035 | 12M | 95B |
| 1405/05/27 | 7,840 | 7,540 | 7,840 | 7,630 | (1.8) | 3,414 | 13M | 102B |
| 1405/05/26 | 7,820 | 7,720 | 7,850 | 7,770 | 0.91 | 3,283 | 18M | 142B |
| 1405/05/25 | 7,510 | 7,510 | 7,730 | 7,700 | 2.53 | 1,683 | 13M | 98B |
| 1405/05/24 | 7,530 | 7,440 | 7,610 | 7,510 | 0.13 | 1,361 | 6M | 45B |
| 1405/05/21 | 7,510 | 7,440 | 7,580 | 7,500 | 0.40 | 1,599 | 6M | 47B |
| 1405/05/20 | 7,510 | 7,440 | 7,580 | 7,500 | 0.40 | 1,599 | 6M | 47B |
| 1405/05/19 | 7,500 | 7,390 | 7,650 | 7,470 | (0.93) | 3,314 | 20M | 149B |
| 1405/05/18 | 7,890 | 7,510 | 7,890 | 7,540 | (2.58) | 2,206 | 20M | 150B |
| 1405/05/17 | 7,690 | 7,600 | 7,750 | 7,740 | 2.79 | 1,912 | 15M | 116B |
| 1405/05/14 | 7,590 | 7,500 | 7,590 | 7,530 | 2.03 | 2,154 | 13M | 99B |
| 1405/05/13 | 7,200 | 7,200 | 7,410 | 7,380 | 2.50 | 1,479 | 9M | 65B |
| 1405/05/12 | 7,200 | 7,200 | 7,410 | 7,380 | 2.50 | 1,479 | 9M | 65B |
| 1405/05/11 | 7,050 | 7,050 | 7,250 | 7,200 | 1.98 | 1,435 | 8M | 60B |
| 1405/05/10 | 7,030 | 6,970 | 7,150 | 7,060 | (0.28) | 1,450 | 8M | 59B |
| 1405/05/07 | 7,290 | 7,040 | 7,290 | 7,080 | (2.34) | 1,439 | 8M | 57B |
| 1405/05/06 | 7,290 | 7,150 | 7,330 | 7,250 | 0.83 | 1,457 | 7M | 54B |
| 1405/05/05 | 7,320 | 7,080 | 7,320 | 7,190 | 0.14 | 1,843 | 12M | 85B |
| 1405/05/04 | 7,120 | 7,120 | 7,190 | 7,180 | 2.72 | 1,380 | 10M | 72B |
| 1405/05/03 | 7,200 | 6,880 | 7,200 | 6,990 | (1.13) | 1,658 | 7M | 52B |
| 1405/04/31 | 7,040 | 7,040 | 7,240 | 7,070 | (2.48) | 1,891 | 12M | 84B |
| 1405/04/30 | 7,250 | 7,220 | 7,250 | 7,250 | 2.98 | 1,296 | 14M | 102B |
| 1405/04/29 | 7,030 | 6,840 | 7,050 | 7,040 | 2.77 | 1,568 | 14M | 99B |
| 1405/04/28 | 6,680 | 6,680 | 7,060 | 6,850 | (0.44) | 2,123 | 12M | 82B |
| 1405/04/27 | 6,880 | 6,880 | 6,880 | 6,880 | (2.96) | 111 | 694K | 5B |
| 1405/04/22 | 7,070 | 7,070 | 7,350 | 7,090 | (2.61) | 1,778 | 12M | 87B |
| 1405/04/21 | 7,280 | 7,280 | 7,280 | 7,280 | (2.93) | 183 | 614K | 4B |
| 1405/04/20 | 7,490 | 7,490 | 7,560 | 7,500 | (2.85) | 550 | 4M | 28B |
| 1405/04/17 | 7,710 | 7,700 | 8,000 | 7,720 | (2.65) | 1,952 | 14M | 110B |
| 1405/04/16 | 7,700 | 7,700 | 7,950 | 7,930 | 2.72 | 2,030 | 15M | 117B |
| 1405/04/15 | 7,820 | 7,570 | 7,820 | 7,720 | 0.92 | 1,946 | 8M | 65B |
| 1405/04/14 | 7,820 | 7,570 | 7,820 | 7,720 | 0.92 | 1,946 | 8M | 65B |
| 1405/04/13 | 7,820 | 7,570 | 7,820 | 7,720 | 0.92 | 1,946 | 8M | 65B |
| 1405/04/10 | 7,820 | 7,570 | 7,820 | 7,720 | 0.92 | 1,946 | 8M | 65B |
| 1405/04/09 | 7,720 | 7,500 | 7,880 | 7,650 | (0.91) | 3,710 | 22M | 166B |
| 1405/04/08 | 7,680 | 7,680 | 8,140 | 7,720 | (2.4) | 2,424 | 16M | 126B |
| 1405/04/01 | 8,180 | 8,180 | 8,200 | 8,180 | (2.97) | 1,786 | 21M | 176B |
| 1405/03/31 | 8,430 | 8,430 | 8,430 | 8,430 | (2.99) | 1,251 | 23M | 196B |
| 1405/03/30 | 8,690 | 8,690 | 8,690 | 8,690 | (2.91) | 924 | 16M | 143B |
| 1405/03/27 | 8,950 | 8,950 | 8,950 | 8,950 | (2.93) | 275 | 3M | 27B |
| 1405/03/26 | 9,500 | 9,090 | 9,500 | 9,220 | (1.6) | 3,950 | 40M | 367B |
| 1405/03/25 | 9,380 | 9,230 | 9,380 | 9,370 | 2.85 | 3,172 | 18M | 167B |
| 1405/03/24 | 9,110 | 9,110 | 9,110 | 9,110 | 2.94 | 1,540 | 7M | 61B |
| 1405/03/23 | 8,850 | 8,850 | 8,850 | 8,850 | 2.91 | 1,355 | 11M | 101B |
| 1405/03/20 | 8,620 | 8,340 | 8,630 | 8,600 | 2.63 | 4,806 | 32M | 276B |
| 1405/03/19 | 8,170 | 8,170 | 8,380 | 8,380 | 2.95 | 2,062 | 16M | 134B |
| 1405/03/18 | 8,140 | 8,140 | 8,140 | 8,140 | (2.98) | 177 | 1M | 9B |
| 1405/03/17 | 8,400 | 8,300 | 8,420 | 8,390 | 2.57 | 3,113 | 17M | 139B |
| 1405/03/16 | 8,000 | 7,920 | 8,200 | 8,180 | 2.63 | 1,874 | 17M | 142B |
| 1405/03/13 | 8,110 | 7,880 | 8,110 | 7,970 | (1.85) | 4,091 | 21M | 168B |
| 1405/03/12 | 8,150 | 7,920 | 8,330 | 8,120 | (0.49) | 4,865 | 33M | 268B |
| 1405/03/11 | 8,490 | 8,070 | 8,490 | 8,180 | (1.56) | 3,176 | 23M | 185B |
| 1405/03/10 | 8,310 | 8,250 | 8,310 | 8,310 | 2.97 | 1,838 | 27M | 227B |
| 1405/03/09 | 8,040 | 7,930 | 8,080 | 8,070 | 2.80 | 1,705 | 8M | 65B |
| 1405/03/06 | 8,090 | 7,730 | 8,090 | 7,850 | (1.38) | 4,180 | 23M | 184B |
| 1405/03/05 | 8,090 | 7,730 | 8,090 | 7,850 | (1.38) | 4,180 | 23M | 184B |
| 1405/03/04 | 7,960 | 7,960 | 7,960 | 7,960 | 2.98 | 961 | 4M | 31B |
| 1405/03/03 | 7,730 | 7,730 | 7,730 | 7,730 | 2.93 | 1,069 | 2M | 19B |
| 1404/12/04 | 7,430 | 7,430 | 7,680 | 7,510 | 0.67 | 1,784 | 5M | 36B |
| 1404/12/03 | 7,480 | 7,380 | 7,640 | 7,460 | (0.53) | 3,108 | 10M | 72B |
| 1404/12/02 | 7,640 | 7,440 | 7,640 | 7,500 | (2.22) | 3,234 | 15M | 115B |
| 1404/11/29 | 7,970 | 7,630 | 7,980 | 7,670 | (2.42) | 2,079 | 6M | 49B |
| 1404/11/28 | 7,870 | 7,740 | 7,980 | 7,860 | 1.42 | 1,750 | 4M | 33B |
| 1404/11/27 | 7,630 | 7,620 | 7,960 | 7,750 | (1.27) | 2,582 | 5M | 42B |
| 1404/11/26 | 7,920 | 7,850 | 8,000 | 7,850 | (2.97) | 1,017 | 4M | 34B |
| 1404/11/25 | 8,250 | 8,020 | 8,410 | 8,090 | (2.06) | 2,413 | 7M | 58B |
| 1404/11/21 | 8,130 | 8,130 | 8,400 | 8,260 | 0.24 | 3,302 | 4M | 36B |
| 1404/11/20 | 8,250 | 8,200 | 8,390 | 8,240 | (2.49) | 5,371 | 11M | 94B |
| 1404/11/19 | 8,560 | 8,280 | 8,680 | 8,450 | (0.94) | 5,521 | 17M | 142B |
| 1404/11/18 | 8,400 | 8,390 | 8,550 | 8,530 | 2.65 | 4,097 | 12M | 98B |
| 1404/11/14 | 8,250 | 8,180 | 8,460 | 8,310 | (0.12) | 4,316 | 11M | 91B |
| 1404/11/13 | 8,150 | 8,150 | 8,390 | 8,320 | 1.96 | 4,058 | 8M | 64B |
| 1404/11/12 | 7,990 | 7,980 | 8,340 | 8,160 | (0.73) | 6,340 | 18M | 143B |
| 1404/11/11 | 8,130 | 8,090 | 8,580 | 8,220 | (1.44) | 4,993 | 13M | 111B |
| 1404/11/08 | 8,300 | 8,300 | 8,550 | 8,340 | (2.46) | 12,427 | 42M | 352B |
| 1404/11/07 | 8,550 | 8,550 | 8,550 | 8,550 | (2.95) | 767 | 7M | 58B |
| 1404/11/06 | 8,810 | 8,810 | 8,810 | 8,810 | (2.97) | 411 | 5M | 40B |
| 1404/11/05 | 9,080 | 9,080 | 9,120 | 9,080 | (2.99) | 1,215 | 7M | 68B |
| 1404/11/04 | 9,600 | 9,350 | 9,600 | 9,360 | (2.8) | 2,982 | 9M | 87B |
| 1404/11/01 | 9,680 | 9,540 | 9,680 | 9,630 | 1.16 | 3,008 | 9M | 88B |
| 1404/10/30 | 9,590 | 9,410 | 9,590 | 9,520 | 1.82 | 1,793 | 8M | 77B |
| 1404/10/29 | 9,380 | 9,150 | 9,480 | 9,350 | 0.21 | 9,120 | 17M | 160B |
| 1404/10/28 | 9,360 | 9,200 | 9,360 | 9,330 | 2.64 | 7,909 | 20M | 185B |
| 1404/10/24 | 9,230 | 9,060 | 9,290 | 9,090 | (2.57) | 14,194 | 22M | 201B |
| 1404/10/23 | 9,400 | 9,160 | 9,420 | 9,330 | 0.0 | 13,864 | 27M | 253B |
| 1404/10/22 | 9,500 | 9,220 | 9,560 | 9,330 | 0.32 | 17,260 | 36M | 339B |
| 1404/10/21 | 9,140 | 9,140 | 9,550 | 9,300 | (0.96) | 16,554 | 30M | 281B |
| 1404/10/20 | 9,380 | 9,380 | 9,680 | 9,390 | (2.8) | 8,014 | 42M | 396B |
| 1404/10/17 | 10,050 | 9,620 | 10,050 | 9,660 | (2.52) | 10,417 | 39M | 377B |
| 1404/10/16 | 9,850 | 9,730 | 9,930 | 9,910 | 2.69 | 9,256 | 29M | 285B |
| 1404/10/15 | 9,500 | 9,400 | 9,670 | 9,650 | 2.77 | 12,273 | 28M | 272B |
| 1404/10/14 | 9,500 | 9,370 | 9,650 | 9,390 | (2.69) | 21,118 | 37M | 346B |
| 1404/10/10 | 9,490 | 9,490 | 9,900 | 9,650 | (1.33) | 36,245 | 65M | 623B |
| 1404/10/09 | 9,780 | 9,780 | 9,780 | 9,780 | (2.98) | 2,561 | 18M | 177B |
| 1404/10/08 | 10,280 | 10,050 | 10,370 | 10,080 | (2.7) | 21,020 | 65M | 655B |
| 1404/10/07 | 10,350 | 10,250 | 10,530 | 10,360 | (1.89) | 72,765 | 102M | 1T |
| 1404/10/06 | 10,700 | 10,460 | 10,700 | 10,560 | (0.19) | 50,626 | 87M | 917B |
| 1404/10/03 | 10,690 | 10,360 | 10,750 | 10,580 | (0.19) | 126,236 | 167M | 2T |
| 1404/10/02 | 10,630 | 10,300 | 10,790 | 10,600 | (0.09) | 351,185 | 320M | 3T |
| 1404/10/01 | 10,610 | 10,560 | 10,610 | 10,610 | 2.91 | 149,319 | 211M | 2T |
| 1404/09/30 | 10,310 | 10,310 | 10,310 | 10,310 | 3.00 | 37,005 | 53M | 543B |
| 1404/09/29 | 10,010 | 10,010 | 10,010 | 10,010 | 2.98 | 11,321 | 37M | 370B |
| 1404/09/26 | 9,720 | 9,720 | 9,720 | 9,720 | 2.97 | 8,161 | 35M | 340B |
| 1404/09/25 | 9,440 | 9,440 | 9,440 | 9,440 | 2.94 | 4,985 | 34M | 322B |
| 1404/09/24 | 9,170 | 9,170 | 9,170 | 9,170 | 2.92 | 5,141 | 34M | 313B |
| 1404/09/23 | 8,910 | 8,910 | 8,910 | 8,910 | 2.93 | 6,143 | 34M | 305B |
| 1404/09/22 | 8,902 | 8,512 | 8,902 | 8,656 | 765.60 | 1,211,772 | 589M | 5T |
