فولاد کاویان
فوکا(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 6,710 | 6,710 | 6,710 | 6,710 | (2.89) | 48 | 3M | 20B |
| 1405/06/28 | 6,910 | 6,910 | 6,910 | 6,910 | (2.95) | 57 | 1M | 9B |
| 1405/06/25 | 7,300 | 6,880 | 7,300 | 7,120 | 0.42 | 660 | 34M | 241B |
| 1405/06/24 | 7,090 | 7,090 | 7,090 | 7,090 | 2.90 | 29 | 2M | 12B |
| 1405/06/23 | 6,890 | 6,890 | 6,890 | 6,890 | 2.99 | 71 | 4M | 26B |
| 1405/06/22 | 6,690 | 6,690 | 6,690 | 6,690 | 2.92 | 32 | 862K | 6B |
| 1405/06/21 | 6,500 | 6,500 | 6,500 | 6,500 | 2.85 | 40 | 2M | 11B |
| 1405/06/18 | 6,320 | 6,320 | 6,320 | 6,320 | 2.93 | 40 | 2M | 11B |
| 1405/06/17 | 6,140 | 6,140 | 6,140 | 6,140 | 2.85 | 30 | 2M | 11B |
| 1405/06/16 | 5,970 | 5,970 | 5,970 | 5,970 | 2.93 | 35 | 1M | 8B |
| 1405/06/15 | 5,800 | 5,800 | 5,800 | 5,800 | 2.84 | 36 | 2M | 10B |
| 1405/06/14 | 5,640 | 5,640 | 5,640 | 5,640 | 2.92 | 59 | 3M | 18B |
| 1405/06/11 | 5,270 | 5,270 | 5,560 | 5,480 | 1.48 | 235 | 10M | 52B |
| 1405/06/10 | 5,410 | 5,150 | 5,410 | 5,400 | 2.66 | 392 | 27M | 147B |
| 1405/06/09 | 5,080 | 5,080 | 5,380 | 5,260 | 0.57 | 1,175 | 83M | 434B |
| 1405/06/08 | 5,230 | 5,230 | 5,230 | 5,230 | 2.95 | 457 | 45M | 235B |
| 1405/06/07 | 5,230 | 5,230 | 5,230 | 5,230 | 2.95 | 457 | 45M | 235B |
| 1405/06/04 | 5,080 | 5,080 | 5,080 | 5,080 | 2.83 | 54 | 2M | 9B |
| 1405/06/03 | 4,940 | 4,800 | 4,960 | 4,940 | 2.49 | 636 | 41M | 205B |
| 1405/06/02 | 4,950 | 4,700 | 4,980 | 4,820 | (0.41) | 1,020 | 51M | 248B |
| 1405/06/01 | 4,850 | 4,710 | 4,850 | 4,840 | 2.76 | 1,728 | 151M | 729B |
| 1405/05/31 | 4,710 | 4,710 | 4,710 | 4,710 | 2.84 | 41 | 2M | 8B |
| 1405/05/28 | 4,580 | 4,580 | 4,580 | 4,580 | 2.92 | 122 | 9M | 42B |
| 1405/05/27 | 4,450 | 4,450 | 4,450 | 4,450 | 2.77 | 69 | 4M | 20B |
| 1405/05/26 | 4,330 | 4,330 | 4,330 | 4,330 | 2.85 | 134 | 13M | 57B |
| 1405/05/25 | 4,210 | 4,210 | 4,210 | 4,210 | 2.93 | 82 | 9M | 38B |
| 1405/05/24 | 4,090 | 4,090 | 4,090 | 4,090 | 2.76 | 135 | 14M | 58B |
| 1405/05/21 | 3,980 | 3,980 | 3,980 | 3,980 | 2.84 | 14 | 1M | 4B |
| 1405/05/20 | 3,980 | 3,980 | 3,980 | 3,980 | 2.84 | 14 | 1M | 4B |
| 1405/05/14 | 4,030 | 4,030 | 4,030 | 4,030 | 2.81 | 129 | 13M | 54B |
| 1405/05/13 | 3,920 | 3,920 | 3,920 | 3,920 | 2.89 | 61 | 6M | 25B |
| 1405/05/12 | 3,920 | 3,920 | 3,920 | 3,920 | 2.89 | 61 | 6M | 25B |
| 1405/05/11 | 3,810 | 3,810 | 3,810 | 3,810 | 2.97 | 103 | 9M | 33B |
| 1405/05/10 | 3,700 | 3,700 | 3,700 | 3,700 | 2.78 | 191 | 22M | 81B |
| 1405/05/07 | 3,600 | 3,600 | 3,600 | 3,600 | 2.86 | 111 | 13M | 46B |
| 1405/05/06 | 3,500 | 3,500 | 3,500 | 3,500 | 2.94 | 156 | 18M | 62B |
| 1405/05/05 | 3,400 | 3,400 | 3,400 | 3,400 | 2.72 | 33 | 1M | 4B |
| 1405/05/04 | 3,310 | 3,310 | 3,310 | 3,310 | 2.80 | 18 | 923K | 3B |
| 1405/05/03 | 3,220 | 3,220 | 3,220 | 3,220 | 2.88 | 14 | 737K | 2B |
| 1405/04/31 | 3,130 | 3,130 | 3,130 | 3,130 | 2.96 | 52 | 5M | 16B |
| 1405/04/30 | 3,040 | 3,040 | 3,040 | 3,040 | 2.70 | 48 | 4M | 13B |
| 1405/04/29 | 2,960 | 2,850 | 2,960 | 2,960 | 2.78 | 102 | 5M | 15B |
| 1405/04/28 | 2,880 | 2,880 | 2,910 | 2,880 | (2.7) | 146 | 5M | 15B |
| 1405/04/27 | 2,960 | 2,960 | 2,960 | 2,960 | (2.95) | 64 | 5M | 14B |
| 1405/04/24 | 2,980 | 2,970 | 3,150 | 3,050 | (0.33) | 143 | 3M | 10B |
| 1405/04/23 | 3,000 | 3,000 | 3,180 | 3,060 | (0.97) | 245 | 9M | 28B |
| 1405/04/22 | 3,000 | 3,000 | 3,000 | 3,000 | (2.91) | 12 | 42K | 125M |
| 1405/04/21 | 3,090 | 3,090 | 3,090 | 3,090 | (2.83) | 18 | 786K | 2B |
| 1405/04/20 | 3,180 | 3,170 | 3,250 | 3,180 | (2.45) | 125 | 5M | 16B |
| 1405/04/17 | 3,270 | 3,240 | 3,350 | 3,260 | (2.4) | 130 | 6M | 19B |
| 1405/04/16 | 3,270 | 3,270 | 3,340 | 3,340 | 2.77 | 82 | 5M | 16B |
| 1405/04/15 | 3,250 | 3,150 | 3,310 | 3,250 | 0.31 | 169 | 7M | 22B |
| 1405/04/14 | 3,250 | 3,150 | 3,310 | 3,250 | 0.31 | 169 | 7M | 22B |
| 1405/04/13 | 3,250 | 3,150 | 3,310 | 3,250 | 0.31 | 169 | 7M | 22B |
| 1405/04/10 | 3,250 | 3,150 | 3,310 | 3,250 | 0.31 | 169 | 7M | 22B |
| 1405/04/09 | 3,270 | 3,180 | 3,300 | 3,240 | 0.93 | 130 | 4M | 12B |
| 1405/04/08 | 3,160 | 3,100 | 3,270 | 3,210 | 0.63 | 127 | 3M | 9B |
| 1405/04/07 | 3,210 | 3,180 | 3,320 | 3,190 | (2.45) | 172 | 8M | 26B |
| 1405/04/06 | 3,390 | 3,240 | 3,390 | 3,270 | (2.04) | 272 | 18M | 58B |
| 1405/04/03 | 3,250 | 3,250 | 3,352 | 3,338 | 2.55 | 197 | 19M | 64B |
| 1405/04/01 | 3,255 | 3,255 | 3,255 | 3,255 | (2.98) | 30 | 2M | 5B |
| 1405/03/31 | 3,355 | 3,355 | 3,400 | 3,355 | (2.98) | 135 | 8M | 27B |
| 1405/03/30 | 3,434 | 3,430 | 3,612 | 3,458 | (2.21) | 289 | 18M | 63B |
| 1405/03/27 | 3,710 | 3,507 | 3,710 | 3,536 | (2.19) | 313 | 17M | 61B |
| 1405/03/26 | 3,646 | 3,436 | 3,646 | 3,615 | 2.12 | 590 | 46M | 168B |
| 1405/03/25 | 3,540 | 3,540 | 3,540 | 3,540 | 3.00 | 22 | 714K | 3B |
| 1405/03/24 | 3,437 | 3,350 | 3,437 | 3,437 | 3.00 | 306 | 25M | 86B |
| 1405/03/23 | 3,337 | 3,337 | 3,337 | 3,337 | 2.99 | 43 | 4M | 12B |
| 1405/03/20 | 3,240 | 3,240 | 3,240 | 3,240 | 2.99 | 54 | 4M | 14B |
| 1405/03/19 | 3,146 | 3,146 | 3,146 | 3,146 | 2.98 | 39 | 3M | 10B |
| 1405/03/18 | 3,148 | 2,966 | 3,148 | 3,055 | (0.07) | 964 | 91M | 277B |
| 1405/03/17 | 3,057 | 3,057 | 3,057 | 3,057 | 3.00 | 51 | 6M | 20B |
| 1405/03/16 | 2,968 | 2,968 | 2,968 | 2,968 | 2.98 | 99 | 15M | 43B |
| 1405/03/13 | 2,882 | 2,882 | 2,882 | 2,882 | 2.97 | 205 | 32M | 92B |
| 1405/03/12 | 2,799 | 2,799 | 2,799 | 2,799 | 2.98 | 151 | 20M | 57B |
| 1405/03/11 | 2,718 | 2,718 | 2,718 | 2,718 | 2.99 | 129 | 10M | 27B |
| 1405/03/10 | 2,639 | 2,639 | 2,639 | 2,639 | 2.97 | 86 | 8M | 20B |
| 1405/03/09 | 2,563 | 2,563 | 2,563 | 2,563 | 2.97 | 60 | 5M | 12B |
| 1405/03/06 | 2,489 | 2,489 | 2,489 | 2,489 | 2.98 | 69 | 5M | 13B |
| 1405/03/05 | 2,489 | 2,489 | 2,489 | 2,489 | 2.98 | 69 | 5M | 13B |
| 1405/03/04 | 2,417 | 2,417 | 2,417 | 2,417 | 2.98 | 21 | 1M | 3B |
| 1405/03/03 | 2,347 | 2,347 | 2,347 | 2,347 | 2.98 | 18 | 905K | 2B |
| 1404/12/05 | 9,090 | 8,950 | 9,200 | 9,060 | 0.67 | 518 | 935K | 8B |
| 1404/12/04 | 9,180 | 8,860 | 9,180 | 9,000 | 0.67 | 96 | 216K | 2B |
| 1404/12/03 | 8,490 | 8,490 | 9,000 | 8,940 | 2.29 | 103 | 848K | 8B |
| 1404/12/02 | 8,810 | 8,730 | 8,810 | 8,740 | (2.78) | 68 | 229K | 2B |
| 1404/11/29 | 9,160 | 8,920 | 9,160 | 8,990 | 0.90 | 151 | 459K | 4B |
| 1404/11/28 | 8,990 | 8,880 | 9,030 | 8,910 | 1.48 | 28 | 109K | 968M |
| 1404/11/27 | 8,730 | 8,710 | 8,900 | 8,780 | 0.80 | 42 | 180K | 2B |
| 1404/11/26 | 8,960 | 8,660 | 8,960 | 8,710 | (2.35) | 168 | 479K | 4B |
| 1404/11/25 | 9,040 | 8,830 | 9,180 | 8,920 | (0.45) | 610 | 309K | 3B |
| 1404/11/21 | 9,000 | 8,930 | 9,010 | 8,960 | 0.0 | 258 | 197K | 2B |
| 1404/11/20 | 9,200 | 8,890 | 9,200 | 8,960 | (2.18) | 550 | 528K | 5B |
| 1404/11/19 | 9,260 | 9,080 | 9,420 | 9,160 | (0.11) | 452 | 327K | 3B |
| 1404/11/18 | 9,110 | 8,990 | 9,170 | 9,170 | 2.92 | 63 | 451K | 4B |
| 1404/11/14 | 9,040 | 8,840 | 9,090 | 8,910 | (0.56) | 517 | 461K | 4B |
| 1404/11/13 | 8,530 | 8,530 | 9,040 | 8,960 | 2.05 | 61 | 246K | 2B |
| 1404/11/12 | 8,790 | 8,690 | 8,860 | 8,780 | 0.34 | 255 | 294K | 3B |
| 1404/11/11 | 9,130 | 8,640 | 9,130 | 8,750 | (1.69) | 302 | 948K | 8B |
| 1404/11/08 | 8,830 | 8,810 | 9,230 | 8,900 | (1.98) | 830 | 1M | 9B |
| 1404/11/07 | 9,080 | 9,080 | 9,110 | 9,080 | (2.99) | 96 | 965K | 9B |
| 1404/11/05 | 9,360 | 9,360 | 9,360 | 9,360 | (2.9) | 97 | 3M | 31B |
| 1404/11/04 | 10,060 | 9,480 | 10,060 | 9,640 | (1.33) | 378 | 1M | 12B |
| 1404/11/01 | 9,680 | 9,530 | 9,900 | 9,770 | 1.35 | 174 | 511K | 5B |
| 1404/10/30 | 9,430 | 9,420 | 9,670 | 9,640 | 2.66 | 56 | 418K | 4B |
| 1404/10/29 | 9,390 | 9,300 | 9,390 | 9,390 | 2.96 | 76 | 475K | 4B |
| 1404/10/28 | 8,720 | 8,720 | 9,210 | 9,120 | 1.90 | 156 | 905K | 8B |
| 1404/10/24 | 9,060 | 8,840 | 9,250 | 8,950 | (1.21) | 341 | 876K | 8B |
| 1404/10/23 | 9,460 | 9,000 | 9,460 | 9,060 | (1.95) | 277 | 630K | 6B |
| 1404/10/22 | 9,550 | 9,090 | 9,550 | 9,240 | (0.43) | 305 | 1M | 13B |
| 1404/10/21 | 9,500 | 9,270 | 9,500 | 9,280 | (2.83) | 1,247 | 2M | 23B |
| 1404/10/20 | 9,500 | 9,500 | 9,680 | 9,550 | (2.45) | 980 | 2M | 21B |
| 1404/10/17 | 9,980 | 9,650 | 9,990 | 9,790 | (1.51) | 575 | 624K | 6B |
| 1404/10/16 | 9,680 | 9,680 | 9,970 | 9,940 | 2.69 | 229 | 2M | 24B |
| 1404/10/15 | 9,450 | 9,450 | 9,900 | 9,680 | (0.51) | 629 | 2M | 15B |
| 1404/10/14 | 9,890 | 9,700 | 10,000 | 9,730 | (2.6) | 1,012 | 1M | 11B |
| 1404/10/10 | 9,820 | 9,820 | 10,260 | 9,990 | (1.28) | 1,218 | 2M | 15B |
| 1404/10/09 | 10,190 | 10,100 | 10,190 | 10,120 | (2.79) | 541 | 745K | 8B |
| 1404/10/08 | 10,460 | 10,390 | 10,570 | 10,410 | (2.8) | 54 | 331K | 3B |
| 1404/10/07 | 10,780 | 10,470 | 10,780 | 10,710 | 2.29 | 174 | 2M | 17B |
| 1404/10/06 | 10,470 | 10,210 | 10,470 | 10,470 | 2.95 | 177 | 5M | 48B |
| 1404/10/03 | 9,950 | 9,950 | 10,200 | 10,170 | 2.62 | 133 | 941K | 10B |
| 1404/10/02 | 9,980 | 9,800 | 9,980 | 9,910 | 1.02 | 166 | 1M | 13B |
| 1404/10/01 | 10,080 | 9,600 | 10,140 | 9,810 | (0.81) | 651 | 1M | 13B |
| 1404/09/30 | 10,080 | 9,860 | 10,130 | 9,890 | 0.20 | 182 | 558K | 6B |
| 1404/09/29 | 9,890 | 9,720 | 9,910 | 9,870 | 2.49 | 190 | 2M | 23B |
| 1404/09/26 | 9,370 | 9,370 | 9,650 | 9,630 | (0.21) | 58 | 367K | 3B |
| 1404/09/25 | 9,600 | 9,440 | 9,800 | 9,650 | 0.0 | 421 | 2M | 17B |
| 1404/09/24 | 9,860 | 9,590 | 9,860 | 9,650 | 0.42 | 188 | 2M | 17B |
| 1404/09/23 | 9,660 | 9,470 | 9,750 | 9,610 | (0.1) | 437 | 651K | 6B |
| 1404/09/22 | 9,720 | 9,490 | 9,860 | 9,620 | 0.10 | 171 | 382K | 4B |
| 1404/09/19 | 9,690 | 9,690 | 9,820 | 9,610 | 0.21 | 53 | 384K | 4B |
| 1404/09/18 | 9,600 | 9,550 | 9,830 | 9,590 | 0.42 | 95 | 562K | 5B |
| 1404/09/17 | 9,450 | 9,300 | 9,640 | 9,550 | 2.03 | 376 | 2M | 21B |
| 1404/09/16 | 9,410 | 9,170 | 9,500 | 9,360 | (0.32) | 643 | 622K | 6B |
| 1404/09/15 | 9,670 | 9,120 | 9,680 | 9,390 | (0.11) | 135 | 982K | 9B |
| 1404/09/12 | 9,400 | 9,400 | 9,400 | 9,400 | 840.00 | 26 | 352K | 3B |
