توسعه ساختمان سپهر تهران
ثپهران(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/28 | 4,400 | 4,300 | 4,400 | 4,400 | 2.80 | 2,440 | 60M | 264B |
| 1405/06/25 | 4,230 | 4,230 | 4,290 | 4,280 | 2.64 | 2,469 | 47M | 201B |
| 1405/06/24 | 4,030 | 4,000 | 4,180 | 4,170 | 2.71 | 2,365 | 43M | 180B |
| 1405/06/23 | 4,110 | 3,990 | 4,120 | 4,060 | (1.22) | 2,332 | 12M | 48B |
| 1405/06/22 | 4,120 | 4,020 | 4,120 | 4,110 | 2.75 | 1,675 | 17M | 71B |
| 1405/06/21 | 3,970 | 3,860 | 4,080 | 4,000 | 0.76 | 3,473 | 54M | 215B |
| 1405/06/18 | 4,050 | 3,920 | 4,050 | 3,970 | (1.73) | 4,016 | 29M | 115B |
| 1405/06/17 | 4,150 | 3,990 | 4,150 | 4,040 | (0.49) | 4,455 | 37M | 148B |
| 1405/06/16 | 4,060 | 4,000 | 4,070 | 4,060 | 2.53 | 2,435 | 31M | 126B |
| 1405/06/15 | 3,960 | 3,890 | 3,960 | 3,960 | 2.86 | 2,071 | 24M | 95B |
| 1405/06/14 | 3,760 | 3,720 | 3,870 | 3,850 | 2.39 | 2,619 | 25M | 95B |
| 1405/06/11 | 3,760 | 3,730 | 3,840 | 3,760 | (2.08) | 2,815 | 11M | 40B |
| 1405/06/10 | 3,880 | 3,760 | 3,960 | 3,840 | (0.78) | 3,081 | 26M | 100B |
| 1405/06/09 | 3,860 | 3,850 | 3,910 | 3,870 | (2.27) | 10,128 | 26M | 100B |
| 1405/06/08 | 3,950 | 3,860 | 4,040 | 3,960 | 0.51 | 9,108 | 34M | 133B |
| 1405/06/07 | 3,950 | 3,860 | 4,040 | 3,960 | 0.51 | 9,108 | 34M | 133B |
| 1405/06/04 | 4,000 | 3,860 | 4,080 | 3,940 | (0.76) | 7,508 | 38M | 149B |
| 1405/06/03 | 3,980 | 3,900 | 3,980 | 3,970 | 2.58 | 3,936 | 21M | 82B |
| 1405/06/02 | 3,790 | 3,780 | 3,880 | 3,870 | 2.65 | 3,671 | 27M | 104B |
| 1405/06/01 | 3,700 | 3,690 | 3,790 | 3,770 | 2.45 | 3,249 | 28M | 105B |
| 1405/05/31 | 3,680 | 3,620 | 3,680 | 3,680 | 2.79 | 3,019 | 16M | 60B |
| 1405/05/28 | 3,550 | 3,530 | 3,650 | 3,580 | (0.28) | 8,704 | 15M | 53B |
| 1405/05/27 | 3,680 | 3,570 | 3,690 | 3,590 | (2.45) | 6,382 | 18M | 65B |
| 1405/05/26 | 3,650 | 3,640 | 3,680 | 3,680 | 2.79 | 3,764 | 10M | 38B |
| 1405/05/25 | 3,490 | 3,490 | 3,630 | 3,580 | 1.42 | 2,834 | 12M | 44B |
| 1405/05/24 | 3,550 | 3,520 | 3,620 | 3,530 | (2.49) | 1,602 | 12M | 42B |
| 1405/05/21 | 3,680 | 3,560 | 3,700 | 3,620 | (0.82) | 2,909 | 10M | 36B |
| 1405/05/20 | 3,680 | 3,560 | 3,700 | 3,620 | (0.82) | 2,909 | 10M | 36B |
| 1405/05/19 | 3,610 | 3,600 | 3,750 | 3,650 | (1.62) | 6,075 | 13M | 48B |
| 1405/05/18 | 3,820 | 3,690 | 3,820 | 3,710 | (2.37) | 2,758 | 24M | 88B |
| 1405/05/17 | 3,750 | 3,750 | 3,800 | 3,800 | 2.98 | 3,074 | 22M | 84B |
| 1405/05/14 | 3,610 | 3,580 | 3,710 | 3,690 | 2.22 | 2,332 | 13M | 49B |
| 1405/05/13 | 3,630 | 3,550 | 3,640 | 3,610 | 1.98 | 1,923 | 8M | 28B |
| 1405/05/12 | 3,630 | 3,550 | 3,640 | 3,610 | 1.98 | 1,923 | 8M | 28B |
| 1405/05/11 | 3,560 | 3,490 | 3,560 | 3,540 | 2.31 | 2,928 | 12M | 42B |
| 1405/05/10 | 3,460 | 3,460 | 3,540 | 3,460 | (2.81) | 2,657 | 20M | 68B |
| 1405/05/07 | 3,560 | 3,560 | 3,560 | 3,560 | (3.0) | 357 | 14M | 51B |
| 1405/05/06 | 3,570 | 3,560 | 3,690 | 3,670 | 2.23 | 2,458 | 26M | 94B |
| 1405/05/05 | 3,600 | 3,530 | 3,640 | 3,590 | 0.84 | 2,435 | 10M | 34B |
| 1405/05/04 | 3,550 | 3,470 | 3,560 | 3,560 | 2.89 | 1,827 | 10M | 36B |
| 1405/05/03 | 3,400 | 3,400 | 3,510 | 3,460 | 0.0 | 2,511 | 7M | 25B |
| 1405/04/31 | 3,420 | 3,420 | 3,520 | 3,460 | 0.87 | 2,403 | 9M | 31B |
| 1405/04/30 | 3,350 | 3,350 | 3,440 | 3,430 | 2.69 | 2,423 | 10M | 35B |
| 1405/04/29 | 3,370 | 3,290 | 3,370 | 3,340 | 1.83 | 2,556 | 10M | 33B |
| 1405/04/28 | 3,240 | 3,240 | 3,330 | 3,280 | 0.31 | 2,839 | 9M | 31B |
| 1405/04/27 | 3,300 | 3,230 | 3,320 | 3,270 | (1.51) | 2,705 | 14M | 47B |
| 1405/04/24 | 3,310 | 3,300 | 3,370 | 3,320 | 0.0 | 3,210 | 10M | 32B |
| 1405/04/23 | 3,320 | 3,300 | 3,380 | 3,320 | (2.35) | 3,774 | 10M | 33B |
| 1405/04/22 | 3,390 | 3,390 | 3,490 | 3,400 | (2.58) | 3,730 | 22M | 76B |
| 1405/04/21 | 3,490 | 3,490 | 3,500 | 3,490 | (2.79) | 1,193 | 13M | 44B |
| 1405/04/20 | 3,630 | 3,570 | 3,630 | 3,590 | (2.45) | 4,293 | 23M | 84B |
| 1405/04/17 | 3,780 | 3,650 | 3,780 | 3,680 | (2.13) | 5,465 | 31M | 115B |
| 1405/04/16 | 3,720 | 3,700 | 3,780 | 3,760 | 2.45 | 3,657 | 16M | 61B |
| 1405/04/15 | 3,680 | 3,590 | 3,730 | 3,670 | 1.10 | 4,326 | 22M | 81B |
| 1405/04/14 | 3,680 | 3,590 | 3,730 | 3,670 | 1.10 | 4,326 | 22M | 81B |
| 1405/04/13 | 3,680 | 3,590 | 3,730 | 3,670 | 1.10 | 4,326 | 22M | 81B |
| 1405/04/10 | 3,680 | 3,590 | 3,730 | 3,670 | 1.10 | 4,326 | 22M | 81B |
| 1405/04/09 | 3,620 | 3,570 | 3,640 | 3,630 | 2.54 | 4,424 | 14M | 52B |
| 1405/04/08 | 3,430 | 3,430 | 3,620 | 3,540 | 0.57 | 5,636 | 13M | 44B |
| 1405/04/07 | 3,530 | 3,520 | 3,530 | 3,520 | (2.76) | 6,013 | 20M | 71B |
| 1405/04/06 | 3,620 | 3,580 | 3,720 | 3,620 | (1.84) | 10,163 | 27M | 98B |
| 1405/04/03 | 3,665 | 3,601 | 3,802 | 3,688 | (0.19) | 14,103 | 54M | 200B |
| 1405/04/01 | 3,695 | 3,695 | 3,700 | 3,695 | (2.99) | 1,509 | 13M | 47B |
| 1405/03/31 | 3,859 | 3,793 | 3,860 | 3,809 | (2.58) | 11,571 | 62M | 236B |
| 1405/03/30 | 3,907 | 3,907 | 4,027 | 3,910 | (2.91) | 6,450 | 46M | 181B |
| 1405/03/27 | 4,027 | 4,027 | 4,027 | 4,027 | (2.99) | 629 | 16M | 63B |
| 1405/03/26 | 4,326 | 4,074 | 4,326 | 4,151 | (1.17) | 7,389 | 61M | 253B |
| 1405/03/25 | 4,200 | 4,116 | 4,200 | 4,200 | 2.99 | 9,371 | 26M | 111B |
| 1405/03/24 | 4,059 | 4,010 | 4,082 | 4,078 | 2.88 | 9,752 | 34M | 138B |
| 1405/03/23 | 3,964 | 3,851 | 3,964 | 3,964 | 2.99 | 8,304 | 36M | 143B |
| 1405/03/20 | 3,951 | 3,834 | 3,952 | 3,849 | (2.61) | 45,085 | 87M | 335B |
| 1405/03/19 | 3,850 | 3,850 | 3,962 | 3,952 | 2.73 | 13,129 | 35M | 139B |
| 1405/03/18 | 3,847 | 3,847 | 3,847 | 3,847 | (2.98) | 581 | 8M | 32B |
| 1405/03/17 | 3,860 | 3,860 | 3,969 | 3,965 | 2.88 | 16,544 | 37M | 147B |
| 1405/03/16 | 3,810 | 3,810 | 3,970 | 3,854 | (1.86) | 32,693 | 80M | 309B |
| 1405/03/13 | 3,927 | 3,927 | 3,950 | 3,927 | (2.99) | 4,079 | 22M | 87B |
| 1405/03/12 | 4,248 | 4,038 | 4,248 | 4,048 | (2.74) | 49,048 | 128M | 520B |
| 1405/03/11 | 4,178 | 4,059 | 4,178 | 4,156 | 2.44 | 17,355 | 99M | 411B |
| 1405/03/10 | 4,057 | 4,057 | 4,057 | 4,057 | 3.00 | 4,464 | 12M | 49B |
| 1405/03/09 | 3,939 | 3,939 | 3,939 | 3,939 | 2.98 | 12,423 | 19M | 76B |
| 1405/03/06 | 3,804 | 3,651 | 3,874 | 3,825 | 1.67 | 30,282 | 123M | 469B |
| 1405/03/05 | 3,804 | 3,651 | 3,874 | 3,825 | 1.67 | 30,282 | 123M | 469B |
| 1405/03/04 | 3,762 | 3,762 | 3,762 | 3,762 | 2.98 | 7,991 | 17M | 63B |
| 1405/03/03 | 3,653 | 3,653 | 3,653 | 3,653 | 2.99 | 6,511 | 7M | 25B |
| 1405/03/02 | 3,547 | 3,547 | 3,547 | 3,547 | 2.99 | 13,008 | 15M | 52B |
| 1405/02/30 | 3,444 | 3,444 | 3,444 | 3,444 | 2.99 | 7,244 | 8M | 29B |
| 1404/12/03 | 3,873 | 3,873 | 3,895 | 3,874 | (2.96) | 115,881 | 214M | 829B |
| 1404/12/02 | 4,095 | 3,857 | 4,095 | 3,992 | 0.40 | 434,661 | 664M | 3T |
| 1404/11/29 | 3,976 | 3,976 | 3,976 | 3,976 | 2.98 | 34,764 | 38M | 150B |
| 1404/11/28 | 3,861 | 3,861 | 3,861 | 3,861 | 2.99 | 10,896 | 15M | 58B |
| 1404/11/27 | 3,749 | 3,749 | 3,749 | 3,749 | 2.99 | 6,917 | 11M | 43B |
| 1404/11/26 | 3,640 | 3,640 | 3,640 | 3,640 | 3.00 | 5,283 | 10M | 37B |
| 1404/11/25 | 3,534 | 3,534 | 3,534 | 3,534 | 2.97 | 4,143 | 9M | 32B |
| 1404/11/21 | 3,432 | 3,432 | 3,432 | 3,432 | 2.97 | 3,353 | 8M | 29B |
| 1404/11/20 | 3,333 | 3,333 | 3,333 | 3,333 | 233.30 | 1,286,784 | 1B | 3T |
