بیمه اتکایی سامان
اتکاسا(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 6,300 | 6,250 | 6,620 | 6,270 | (2.64) | 175 | 11M | 72B |
| 1405/06/28 | 6,370 | 6,360 | 6,550 | 6,440 | 1.10 | 93 | 564K | 4B |
| 1405/06/25 | 6,650 | 6,280 | 6,650 | 6,370 | (1.55) | 144 | 3M | 16B |
| 1405/06/24 | 6,480 | 6,390 | 6,480 | 6,470 | 2.70 | 92 | 2M | 12B |
| 1405/06/23 | 6,300 | 6,200 | 6,300 | 6,300 | 2.94 | 132 | 8M | 50B |
| 1405/06/22 | 6,130 | 5,990 | 6,130 | 6,120 | 2.68 | 70 | 3M | 16B |
| 1405/06/21 | 5,820 | 5,820 | 5,980 | 5,960 | 2.58 | 54 | 737K | 4B |
| 1405/06/18 | 5,820 | 5,660 | 5,820 | 5,810 | 2.65 | 96 | 2M | 10B |
| 1405/06/17 | 5,660 | 5,660 | 5,660 | 5,660 | 2.91 | 66 | 3M | 16B |
| 1405/06/16 | 5,500 | 5,430 | 5,500 | 5,500 | 3.00 | 71 | 3M | 17B |
| 1405/06/15 | 5,330 | 5,250 | 5,340 | 5,340 | 2.89 | 53 | 1M | 8B |
| 1405/06/14 | 5,100 | 5,100 | 5,200 | 5,190 | 2.77 | 44 | 2M | 12B |
| 1405/06/11 | 4,820 | 4,820 | 5,100 | 5,050 | 1.81 | 106 | 4M | 21B |
| 1405/06/10 | 4,950 | 4,800 | 4,980 | 4,960 | 2.48 | 134 | 6M | 30B |
| 1405/06/09 | 5,000 | 4,750 | 5,000 | 4,840 | (1.02) | 312 | 4M | 18B |
| 1405/06/08 | 4,890 | 4,890 | 4,890 | 4,890 | 2.95 | 118 | 7M | 35B |
| 1405/06/07 | 4,890 | 4,890 | 4,890 | 4,890 | 2.95 | 118 | 7M | 35B |
| 1405/06/04 | 4,750 | 4,740 | 4,750 | 4,750 | 2.81 | 168 | 12M | 55B |
| 1405/06/03 | 4,620 | 4,620 | 4,620 | 4,620 | 2.90 | 81 | 7M | 34B |
| 1405/06/02 | 4,490 | 4,490 | 4,490 | 4,490 | 2.98 | 75 | 6M | 26B |
| 1405/06/01 | 4,360 | 4,360 | 4,360 | 4,360 | 2.83 | 31 | 1M | 5B |
| 1405/05/31 | 4,030 | 4,030 | 4,240 | 4,240 | 2.91 | 99 | 3M | 14B |
| 1405/05/28 | 4,040 | 4,010 | 4,220 | 4,120 | 0.49 | 63 | 1M | 6B |
| 1405/05/27 | 4,090 | 4,090 | 4,140 | 4,100 | (2.61) | 151 | 1M | 4B |
| 1405/05/26 | 4,260 | 4,140 | 4,360 | 4,210 | (1.17) | 110 | 2M | 8B |
| 1405/05/25 | 4,310 | 4,210 | 4,400 | 4,260 | (1.84) | 58 | 606K | 3B |
| 1405/05/24 | 4,350 | 4,340 | 4,350 | 4,340 | (2.91) | 61 | 592K | 3B |
| 1405/05/21 | 4,550 | 4,300 | 4,550 | 4,470 | 0.90 | 41 | 111K | 497M |
| 1405/05/20 | 4,550 | 4,300 | 4,550 | 4,470 | 0.90 | 41 | 111K | 497M |
| 1405/05/19 | 4,450 | 4,370 | 4,540 | 4,430 | 0.45 | 44 | 337K | 1B |
| 1405/05/18 | 4,480 | 4,310 | 4,480 | 4,410 | 1.38 | 43 | 449K | 2B |
| 1405/05/17 | 4,360 | 4,300 | 4,360 | 4,350 | 2.59 | 68 | 1M | 6B |
| 1405/05/14 | 4,230 | 4,130 | 4,240 | 4,240 | 2.91 | 60 | 2M | 7B |
| 1405/05/13 | 4,050 | 4,020 | 4,120 | 4,120 | 3.00 | 86 | 4M | 17B |
| 1405/05/12 | 4,050 | 4,020 | 4,120 | 4,120 | 3.00 | 86 | 4M | 17B |
| 1405/05/11 | 4,080 | 3,950 | 4,080 | 4,000 | 0.76 | 51 | 458K | 2B |
| 1405/05/10 | 4,050 | 3,880 | 4,050 | 3,970 | (0.25) | 35 | 309K | 1B |
| 1405/05/07 | 3,950 | 3,920 | 4,080 | 3,980 | 0.25 | 37 | 547K | 2B |
| 1405/05/06 | 4,010 | 3,910 | 4,020 | 3,970 | (0.5) | 57 | 927K | 4B |
| 1405/05/05 | 4,000 | 3,850 | 4,050 | 3,990 | 1.01 | 49 | 1M | 5B |
| 1405/05/04 | 3,920 | 3,870 | 3,960 | 3,950 | 2.60 | 42 | 633K | 2B |
| 1405/05/03 | 3,930 | 3,800 | 3,930 | 3,850 | 0.79 | 38 | 559K | 2B |
| 1405/04/31 | 3,840 | 3,800 | 3,840 | 3,820 | 2.41 | 60 | 2M | 7B |
| 1405/04/30 | 3,710 | 3,620 | 3,760 | 3,730 | 1.91 | 46 | 827K | 3B |
| 1405/04/29 | 3,600 | 3,600 | 3,670 | 3,660 | 2.52 | 23 | 271K | 992M |
| 1405/04/28 | 3,510 | 3,510 | 3,610 | 3,570 | 1.71 | 44 | 436K | 2B |
| 1405/04/27 | 3,510 | 3,510 | 3,550 | 3,510 | (2.77) | 19 | 319K | 1B |
| 1405/04/24 | 3,500 | 3,500 | 3,670 | 3,610 | 1.12 | 45 | 239K | 861M |
| 1405/04/23 | 3,590 | 3,520 | 3,600 | 3,570 | 0.28 | 40 | 172K | 614M |
| 1405/04/22 | 3,560 | 3,560 | 3,600 | 3,560 | (2.73) | 50 | 956K | 3B |
| 1405/04/21 | 3,560 | 3,560 | 3,560 | 3,560 | (2.73) | 5 | 27K | 95M |
| 1405/04/20 | 3,760 | 3,650 | 3,760 | 3,660 | (2.66) | 37 | 2M | 8B |
| 1405/04/17 | 3,840 | 3,720 | 3,850 | 3,760 | (1.83) | 44 | 1M | 4B |
| 1405/04/16 | 3,820 | 3,790 | 3,900 | 3,830 | 1.06 | 72 | 1M | 5B |
| 1405/04/15 | 3,800 | 3,720 | 3,800 | 3,790 | 2.71 | 29 | 372K | 1B |
| 1405/04/14 | 3,800 | 3,720 | 3,800 | 3,790 | 2.71 | 29 | 372K | 1B |
| 1405/04/13 | 3,800 | 3,720 | 3,800 | 3,790 | 2.71 | 29 | 372K | 1B |
| 1405/04/10 | 3,800 | 3,720 | 3,800 | 3,790 | 2.71 | 29 | 372K | 1B |
| 1405/04/09 | 3,770 | 3,620 | 3,810 | 3,690 | (1.07) | 69 | 854K | 3B |
| 1405/04/08 | 3,710 | 3,700 | 3,770 | 3,730 | 0.54 | 38 | 255K | 951M |
| 1405/04/07 | 3,770 | 3,670 | 3,780 | 3,710 | (1.85) | 42 | 622K | 2B |
| 1405/04/06 | 3,680 | 3,680 | 3,860 | 3,780 | 0.37 | 43 | 568K | 2B |
| 1405/04/03 | 3,680 | 3,680 | 3,768 | 3,766 | 2.92 | 34 | 549K | 2B |
| 1405/04/01 | 3,610 | 3,601 | 3,700 | 3,659 | (0.84) | 47 | 705K | 3B |
| 1405/03/31 | 3,760 | 3,652 | 3,840 | 3,690 | (1.97) | 73 | 3M | 9B |
| 1405/03/30 | 3,800 | 3,680 | 3,802 | 3,764 | (0.76) | 84 | 865K | 3B |
| 1405/03/27 | 3,900 | 3,696 | 3,924 | 3,793 | (0.45) | 77 | 816K | 3B |
| 1405/03/26 | 3,861 | 3,748 | 3,861 | 3,810 | 1.63 | 85 | 2M | 6B |
| 1405/03/25 | 3,749 | 3,749 | 3,749 | 3,749 | 2.99 | 82 | 4M | 13B |
| 1405/03/24 | 3,640 | 3,640 | 3,640 | 3,640 | 3.00 | 18 | 362K | 1B |
| 1405/03/23 | 3,534 | 3,534 | 3,534 | 3,534 | 2.97 | 45 | 532K | 2B |
| 1405/03/20 | 3,341 | 3,341 | 3,440 | 3,432 | 2.75 | 45 | 533K | 2B |
| 1405/03/19 | 3,320 | 3,300 | 3,341 | 3,340 | 2.96 | 35 | 315K | 1B |
| 1405/03/18 | 3,143 | 3,143 | 3,300 | 3,244 | 0.12 | 89 | 3M | 10B |
| 1405/03/17 | 3,150 | 3,150 | 3,244 | 3,240 | 2.86 | 54 | 664K | 2B |
| 1405/03/16 | 3,160 | 3,126 | 3,160 | 3,150 | 0.77 | 44 | 329K | 1B |
| 1405/03/13 | 3,100 | 3,080 | 3,170 | 3,126 | (0.79) | 92 | 807K | 3B |
| 1405/03/12 | 3,100 | 3,100 | 3,190 | 3,151 | 1.65 | 41 | 238K | 751M |
| 1405/03/11 | 3,163 | 3,002 | 3,163 | 3,100 | 0.94 | 49 | 485K | 2B |
| 1405/03/10 | 3,071 | 3,050 | 3,071 | 3,071 | 2.98 | 35 | 565K | 2B |
| 1405/03/09 | 2,924 | 2,920 | 2,999 | 2,982 | 2.40 | 28 | 315K | 941M |
| 1405/03/06 | 2,920 | 2,820 | 2,955 | 2,912 | 0.21 | 48 | 736K | 2B |
| 1405/03/05 | 2,920 | 2,820 | 2,955 | 2,912 | 0.21 | 48 | 736K | 2B |
| 1405/03/04 | 2,919 | 2,860 | 2,919 | 2,906 | 2.54 | 43 | 652K | 2B |
| 1405/03/03 | 2,834 | 2,834 | 2,834 | 2,834 | 2.98 | 23 | 2M | 6B |
| 1404/12/09 | 2,958 | 2,870 | 2,958 | 2,903 | 1.08 | 9 | 121K | 352M |
| 1404/12/06 | 2,904 | 2,820 | 2,904 | 2,872 | 1.84 | 28 | 2M | 5B |
| 1404/12/05 | 2,860 | 2,773 | 2,898 | 2,820 | (1.33) | 35 | 914K | 3B |
| 1404/12/04 | 2,899 | 2,800 | 2,899 | 2,858 | 1.20 | 45 | 2M | 5B |
| 1404/12/03 | 2,948 | 2,785 | 2,948 | 2,824 | (1.64) | 53 | 1M | 4B |
| 1404/12/02 | 2,900 | 2,756 | 2,926 | 2,871 | 1.06 | 102 | 2M | 5B |
| 1404/11/29 | 2,820 | 2,732 | 2,890 | 2,841 | 0.96 | 36 | 522K | 1B |
| 1404/11/28 | 2,669 | 2,669 | 2,833 | 2,814 | 2.29 | 77 | 851K | 2B |
| 1404/11/27 | 2,751 | 2,751 | 2,751 | 2,751 | 175.10 | 3 | 700K | 2B |
