ح . فراورده های نسوزایران
کفراح(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/04/08 | 536 | 530 | 536 | 535 | 2.69 | 2,774 | 544M | 291B |
| 1405/04/07 | 525 | 510 | 525 | 521 | 2.16 | 946 | 197M | 103B |
| 1405/04/06 | 509 | 509 | 512 | 510 | 0.20 | 944 | 197M | 100B |
| 1405/04/03 | 538 | 508 | 538 | 509 | (2.68) | 1,010 | 197M | 100B |
| 1405/04/01 | 535 | 523 | 535 | 523 | (2.97) | 1,010 | 197M | 103B |
| 1405/03/31 | 570 | 538 | 570 | 539 | (2.71) | 1,011 | 197M | 106B |
| 1405/03/30 | 554 | 554 | 554 | 554 | 2.97 | 996 | 197M | 109B |
| 1405/03/27 | 538 | 538 | 538 | 538 | 2.87 | 994 | 197M | 106B |
| 1405/03/26 | 523 | 523 | 523 | 523 | 2.95 | 1,001 | 197M | 103B |
| 1405/03/25 | 508 | 508 | 508 | 508 | 2.83 | 985 | 190M | 97B |
| 1405/03/24 | 494 | 494 | 494 | 494 | 2.92 | 991 | 197M | 97B |
| 1405/03/23 | 492 | 478 | 492 | 480 | 0.42 | 903 | 197M | 94B |
| 1405/03/20 | 489 | 478 | 489 | 478 | (2.85) | 986 | 197M | 94B |
| 1405/03/19 | 500 | 485 | 500 | 492 | 148.48 | 863 | 197M | 97B |
| 1404/12/06 | 198 | 198 | 203 | 198 | (2.94) | 1,501 | 238M | 47B |
| 1404/12/05 | 204 | 204 | 204 | 204 | (2.86) | 14 | 828K | 169M |
| 1404/12/04 | 210 | 210 | 210 | 210 | (2.78) | 9 | 891K | 187M |
| 1404/12/03 | 216 | 216 | 216 | 216 | (2.7) | 3 | 138K | 30M |
| 1404/12/02 | 222 | 222 | 222 | 222 | (2.63) | 4 | 101K | 22M |
| 1404/11/29 | 228 | 228 | 228 | 228 | (2.98) | 10 | 472K | 108M |
| 1404/11/28 | 235 | 235 | 235 | 235 | (2.89) | 10 | 513K | 120M |
| 1404/11/27 | 242 | 242 | 242 | 242 | (2.81) | 14 | 923K | 223M |
| 1404/11/26 | 249 | 249 | 249 | 249 | (2.73) | 9 | 808K | 201M |
| 1404/11/25 | 255 | 252 | 265 | 256 | (1.16) | 76 | 7M | 2B |
| 1404/11/21 | 258 | 258 | 265 | 259 | (2.26) | 362 | 46M | 12B |
| 1404/11/20 | 271 | 264 | 274 | 265 | (2.57) | 441 | 54M | 14B |
| 1404/11/19 | 279 | 263 | 279 | 272 | 0.37 | 976 | 147M | 40B |
| 1404/11/18 | 271 | 271 | 271 | 271 | 2.65 | 178 | 21M | 6B |
| 1404/11/14 | 264 | 264 | 264 | 264 | 2.72 | 233 | 26M | 7B |
| 1404/11/13 | 257 | 257 | 257 | 257 | 2.80 | 97 | 9M | 2B |
| 1404/11/12 | 250 | 240 | 251 | 250 | 2.46 | 419 | 35M | 9B |
| 1404/11/11 | 250 | 243 | 250 | 244 | (95.67) | 423 | 63M | 15B |
| 1401/05/26 | 5,320 | 5,320 | 5,850 | 5,640 | 6.02 | 140 | 4M | 25B |
| 1401/05/25 | 5,350 | 5,300 | 5,350 | 5,320 | 0.38 | 63 | 1M | 7B |
| 1401/05/24 | 5,400 | 5,300 | 5,400 | 5,300 | (0.93) | 31 | 1M | 5B |
| 1401/05/23 | 5,400 | 5,300 | 5,400 | 5,350 | (1.11) | 33 | 163K | 872M |
| 1401/05/22 | 5,450 | 5,400 | 5,450 | 5,410 | (1.64) | 54 | 528K | 3B |
| 1401/05/19 | 5,500 | 5,450 | 5,500 | 5,500 | 0.0 | 9 | 26K | 142M |
| 1401/05/18 | 5,500 | 5,500 | 5,500 | 5,500 | 8.06 | 8 | 99K | 544M |
| 1401/05/15 | 5,510 | 5,050 | 5,510 | 5,090 | 1.60 | 218 | 7M | 37B |
| 1401/05/12 | 5,100 | 5,000 | 5,100 | 5,010 | (1.76) | 550 | 18M | 89B |
| 1401/05/11 | 5,200 | 5,100 | 5,200 | 5,100 | (1.92) | 29 | 593K | 3B |
| 1401/05/10 | 5,300 | 5,150 | 5,300 | 5,200 | (1.14) | 43 | 626K | 3B |
| 1401/05/09 | 5,420 | 5,200 | 5,420 | 5,260 | (2.95) | 74 | 629K | 3B |
| 1401/05/08 | 5,600 | 5,400 | 5,600 | 5,420 | (1.63) | 101 | 1M | 8B |
| 1401/05/05 | 5,600 | 5,500 | 5,600 | 5,510 | (2.3) | 186 | 5M | 28B |
| 1401/05/04 | 5,700 | 5,600 | 5,700 | 5,640 | (2.08) | 43 | 757K | 4B |
| 1401/05/03 | 5,900 | 5,600 | 5,900 | 5,760 | (4.0) | 19 | 104K | 599M |
| 1401/05/02 | 6,000 | 6,000 | 6,000 | 6,000 | (2.6) | 16 | 131K | 783M |
| 1401/05/01 | 6,410 | 6,100 | 6,410 | 6,160 | (3.9) | 98 | 2M | 12B |
| 1401/04/29 | 6,500 | 6,400 | 6,500 | 6,410 | (1.38) | 115 | 2M | 12B |
| 1401/04/28 | 6,500 | 6,500 | 6,500 | 6,500 | (1.52) | 10 | 359K | 2B |
| 1401/04/26 | 6,600 | 6,600 | 6,600 | 6,600 | (5.71) | 10 | 272K | 2B |
| 1401/04/25 | 7,000 | 7,000 | 7,000 | 7,000 | 84.16 | 3 | 102K | 714M |
| 1400/11/27 | 3,700 | 3,618 | 4,000 | 3,801 | 2.70 | 770 | 5M | 21B |
| 1400/11/25 | 3,680 | 3,600 | 3,880 | 3,701 | (2.09) | 356 | 2M | 8B |
| 1400/11/24 | 3,654 | 3,654 | 3,845 | 3,780 | (1.61) | 181 | 2M | 7B |
| 1400/11/23 | 3,780 | 3,780 | 3,880 | 3,842 | (0.65) | 194 | 2M | 8B |
| 1400/11/20 | 3,630 | 3,630 | 3,980 | 3,867 | 0.29 | 234 | 2M | 6B |
| 1400/11/19 | 3,866 | 3,750 | 4,000 | 3,856 | 1.10 | 140 | 933K | 4B |
| 1400/11/18 | 3,620 | 3,601 | 3,920 | 3,814 | 2.69 | 154 | 1M | 5B |
| 1400/11/17 | 3,866 | 3,660 | 3,978 | 3,714 | (4.43) | 142 | 663K | 2B |
| 1400/11/16 | 3,768 | 3,768 | 3,998 | 3,886 | (1.89) | 131 | 528K | 2B |
| 1400/11/13 | 3,821 | 3,821 | 4,090 | 3,961 | (1.91) | 125 | 528K | 2B |
| 1400/11/12 | 4,252 | 3,760 | 4,252 | 4,038 | (2.72) | 173 | 1M | 4B |
| 1400/11/11 | 4,009 | 4,009 | 4,255 | 4,151 | 0.27 | 244 | 2M | 9B |
| 1400/11/10 | 4,000 | 3,954 | 4,299 | 4,140 | 5.42 | 262 | 2M | 6B |
| 1400/11/09 | 3,678 | 3,677 | 3,935 | 3,927 | 9.75 | 165 | 2M | 6B |
| 1400/11/06 | 3,302 | 3,180 | 3,689 | 3,578 | 6.65 | 220 | 1M | 4B |
| 1400/11/05 | 3,635 | 3,274 | 3,730 | 3,355 | (7.75) | 207 | 2M | 5B |
| 1400/11/04 | 3,760 | 3,500 | 3,780 | 3,637 | (6.02) | 105 | 458K | 2B |
| 1400/11/03 | 3,880 | 3,810 | 4,000 | 3,870 | (4.33) | 126 | 475K | 2B |
| 1400/11/02 | 4,390 | 3,860 | 4,390 | 4,045 | (2.58) | 149 | 696K | 3B |
| 1400/10/29 | 4,250 | 4,020 | 4,380 | 4,152 | 2.98 | 174 | 875K | 4B |
| 1400/10/28 | 4,100 | 3,904 | 4,131 | 4,032 | (7.03) | 124 | 810K | 3B |
| 1400/10/27 | 4,500 | 4,261 | 4,540 | 4,337 | (3.69) | 133 | 669K | 3B |
| 1400/10/26 | 4,310 | 4,310 | 4,600 | 4,503 | (2.74) | 92 | 355K | 2B |
| 1400/10/25 | 4,571 | 4,406 | 4,790 | 4,630 | (1.7) | 95 | 389K | 2B |
| 1400/10/22 | 4,888 | 4,550 | 4,888 | 4,710 | 1.36 | 101 | 471K | 2B |
| 1400/10/21 | 4,609 | 4,570 | 4,766 | 4,647 | 0.82 | 107 | 352K | 2B |
| 1400/10/20 | 4,600 | 4,561 | 4,700 | 4,609 | (4.06) | 140 | 512K | 2B |
| 1400/10/19 | 5,010 | 4,626 | 5,149 | 4,804 | (3.67) | 177 | 876K | 4B |
| 1400/10/18 | 4,512 | 4,512 | 5,185 | 4,987 | 0.71 | 348 | 2M | 9B |
| 1400/10/15 | 4,711 | 4,711 | 5,060 | 4,952 | 2.31 | 287 | 2M | 8B |
| 1400/10/14 | 4,895 | 4,603 | 5,035 | 4,840 | 2.33 | 337 | 2M | 12B |
| 1400/10/13 | 4,390 | 4,390 | 4,888 | 4,730 | 6.29 | 470 | 4M | 18B |
| 1400/10/12 | 4,215 | 4,214 | 4,569 | 4,450 | (3.07) | 394 | 2M | 8B |
| 1400/10/11 | 4,601 | 4,484 | 4,700 | 4,591 | (7.25) | 338 | 2M | 8B |
| 1400/10/08 | 5,300 | 4,800 | 5,300 | 4,950 | (6.95) | 601 | 2M | 12B |
| 1400/10/07 | 5,350 | 5,210 | 5,450 | 5,320 | (2.39) | 598 | 3M | 18B |
| 1400/10/06 | 5,220 | 5,210 | 5,720 | 5,450 | (0.18) | 470 | 2M | 9B |
| 1400/10/05 | 5,600 | 5,330 | 5,790 | 5,460 | (6.98) | 527 | 2M | 11B |
| 1400/10/04 | 5,980 | 5,560 | 6,180 | 5,870 | (1.51) | 618 | 2M | 14B |
| 1400/10/01 | 6,000 | 5,820 | 6,250 | 5,960 | (89.72) | 776 | 4M | 26B |
| 1399/10/22 | 58,000 | 58,000 | 58,000 | 58,000 | 59.38 | 161 | 3M | 165B |
| 1399/05/22 | 39,000 | 34,790 | 40,800 | 36,390 | (5.87) | 1,003 | 1M | 39B |
| 1399/05/21 | 36,990 | 35,600 | 40,090 | 38,660 | (2.28) | 553 | 1M | 41B |
| 1399/05/20 | 41,460 | 39,290 | 41,460 | 39,560 | (9.37) | 706 | 834K | 33B |
| 1399/05/19 | 46,770 | 42,000 | 46,770 | 43,650 | (2.04) | 636 | 617K | 27B |
| 1399/05/15 | 47,500 | 44,000 | 47,500 | 44,560 | (1.07) | 455 | 405K | 18B |
| 1399/05/14 | 48,680 | 44,200 | 48,680 | 45,040 | (7.65) | 637 | 410K | 18B |
| 1399/05/13 | 51,290 | 48,560 | 51,290 | 48,770 | (9.62) | 476 | 709K | 35B |
| 1399/05/12 | 61,880 | 51,000 | 61,880 | 53,960 | (4.07) | 705 | 494K | 27B |
| 1399/05/11 | 57,300 | 55,280 | 57,300 | 56,250 | 7.59 | 532 | 289K | 16B |
| 1399/05/08 | 51,000 | 48,870 | 52,930 | 52,280 | 8.65 | 746 | 659K | 34B |
| 1399/05/07 | 44,500 | 44,490 | 48,810 | 48,120 | 8.45 | 670 | 744K | 36B |
| 1399/05/06 | 47,030 | 43,120 | 49,000 | 44,370 | (7.31) | 599 | 620K | 28B |
| 1399/05/05 | 50,000 | 47,000 | 50,600 | 47,870 | (4.74) | 405 | 252K | 12B |
| 1399/05/04 | 51,720 | 47,100 | 51,720 | 50,250 | 6.85 | 712 | 778K | 39B |
| 1399/05/01 | 46,890 | 46,710 | 50,870 | 47,030 | (9.38) | 606 | 731K | 34B |
| 1399/04/31 | 54,200 | 51,690 | 54,210 | 51,900 | (9.63) | 694 | 609K | 32B |
| 1399/04/30 | 58,400 | 52,800 | 61,000 | 57,430 | 0.75 | 660 | 452K | 26B |
| 1399/04/29 | 57,000 | 55,510 | 58,150 | 57,000 | 7.83 | 1,020 | 806K | 46B |
| 1399/04/28 | 51,500 | 49,400 | 53,800 | 52,860 | 7.86 | 817 | 791K | 42B |
| 1399/04/25 | 51,100 | 47,000 | 51,500 | 49,010 | (5.57) | 722 | 446K | 22B |
| 1399/04/24 | 51,330 | 51,090 | 56,000 | 51,900 | (8.58) | 994 | 894K | 46B |
| 1399/04/23 | 57,200 | 56,590 | 59,010 | 56,770 | (9.72) | 649 | 560K | 32B |
| 1399/04/22 | 63,990 | 58,270 | 66,000 | 62,880 | 4.78 | 1,194 | 937K | 59B |
| 1399/04/21 | 59,870 | 59,870 | 63,200 | 60,010 | (9.79) | 837 | 744K | 45B |
| 1399/04/18 | 71,200 | 64,440 | 72,000 | 66,520 | (7.09) | 708 | 490K | 33B |
| 1399/04/17 | 73,200 | 69,000 | 73,400 | 71,600 | 2.80 | 1,059 | 762K | 55B |
| 1399/04/16 | 70,050 | 68,000 | 70,050 | 69,650 | 7.19 | 875 | 576K | 40B |
| 1399/04/15 | 61,300 | 61,300 | 67,660 | 64,980 | 5.64 | 955 | 957K | 62B |
| 1399/04/14 | 66,900 | 57,000 | 66,900 | 61,510 | (1.05) | 999 | 865K | 53B |
| 1399/04/11 | 60,000 | 60,000 | 62,390 | 62,160 | 9.59 | 755 | 974K | 61B |
| 1399/04/10 | 53,240 | 53,240 | 57,190 | 56,720 | 9.10 | 879 | 808K | 46B |
| 1399/04/09 | 53,000 | 48,900 | 55,700 | 51,990 | (4.31) | 966 | 1M | 63B |
| 1399/04/08 | 57,970 | 49,930 | 57,970 | 54,330 | (2.07) | 1,162 | 2M | 91B |
| 1399/04/07 | 56,300 | 53,000 | 56,430 | 55,480 | 4.92 | 655 | 646K | 36B |
| 1399/04/04 | 51,000 | 47,870 | 54,900 | 52,880 | (0.19) | 960 | 958K | 51B |
| 1399/04/03 | 51,800 | 51,000 | 54,810 | 52,980 | 6.32 | 1,253 | 925K | 49B |
| 1399/04/02 | 50,560 | 47,990 | 50,560 | 49,830 | 6.82 | 867 | 647K | 32B |
| 1399/04/01 | 47,000 | 44,570 | 48,500 | 46,650 | 4.62 | 1,269 | 1M | 58B |
| 1399/03/31 | 42,010 | 41,500 | 45,670 | 44,590 | 7.39 | 2,132 | 2M | 97B |
| 1399/03/27 | 43,000 | 40,000 | 43,150 | 41,522 | 176.79 | 1,718 | 2M | 70B |
| 1393/03/27 | 15,155 | 15,000 | 15,155 | 15,001 | 0.01 | 16 | 156K | 2B |
| 1393/03/26 | 15,000 | 15,000 | 15,000 | 15,000 | (13.93) | 58 | 875K | 13B |
| 1392/11/23 | 18,902 | 17,271 | 18,928 | 17,427 | (7.16) | 199 | 292K | 5B |
| 1392/11/21 | 18,889 | 18,000 | 19,300 | 18,772 | 4.68 | 329 | 435K | 8B |
| 1392/11/20 | 17,050 | 17,050 | 18,650 | 17,932 | (1.83) | 216 | 150K | 3B |
| 1392/11/19 | 18,267 | 18,267 | 18,267 | 18,267 | (8.0) | 14 | 12K | 212M |
| 1392/11/16 | 19,854 | 19,853 | 19,900 | 19,855 | (7.99) | 67 | 109K | 2B |
| 1392/11/15 | 23,600 | 20,810 | 23,600 | 21,579 | (4.5) | 131 | 106K | 2B |
| 1392/11/14 | 23,824 | 22,522 | 23,824 | 22,595 | (7.7) | 233 | 260K | 6B |
| 1392/11/13 | 25,402 | 21,640 | 25,402 | 24,480 | 4.08 | 287 | 366K | 9B |
| 1392/11/12 | 23,460 | 23,300 | 23,591 | 23,521 | 7.68 | 65 | 65K | 2B |
| 1392/11/09 | 21,999 | 20,060 | 22,451 | 21,844 | 5.08 | 267 | 279K | 6B |
| 1392/11/08 | 20,909 | 20,002 | 20,909 | 20,788 | 7.37 | 158 | 211K | 4B |
| 1392/11/07 | 19,600 | 19,357 | 19,600 | 19,361 | (7.98) | 122 | 120K | 2B |
| 1392/11/06 | 21,900 | 20,501 | 22,500 | 21,040 | (4.98) | 84 | 54K | 1B |
| 1392/11/05 | 21,998 | 21,002 | 22,989 | 22,142 | (2.66) | 121 | 254K | 6B |
| 1392/11/02 | 22,750 | 22,745 | 22,763 | 22,746 | (7.99) | 125 | 112K | 3B |
| 1392/11/01 | 26,000 | 23,749 | 26,700 | 24,722 | (4.23) | 168 | 110K | 3B |
| 1392/10/30 | 28,000 | 24,660 | 28,000 | 25,814 | (3.68) | 167 | 106K | 3B |
| 1392/10/28 | 27,208 | 26,000 | 27,208 | 26,801 | 2.42 | 142 | 75K | 2B |
| 1392/10/25 | 28,500 | 25,900 | 28,500 | 26,168 | (4.87) | 80 | 39K | 1B |
| 1392/10/24 | 29,000 | 26,500 | 29,000 | 27,508 | (4.5) | 127 | 187K | 5B |
| 1392/10/23 | 29,978 | 28,008 | 29,978 | 28,804 | 3.69 | 96 | 79K | 2B |
| 1392/10/22 | 29,000 | 27,678 | 29,000 | 27,779 | (7.66) | 166 | 174K | 5B |
| 1392/10/21 | 29,159 | 29,158 | 30,596 | 30,084 | 3.18 | 173 | 143K | 4B |
| 1392/10/18 | 29,940 | 28,715 | 29,940 | 29,158 | (0.43) | 171 | 181K | 5B |
| 1392/10/17 | 30,000 | 28,700 | 30,000 | 29,284 | (0.16) | 106 | 60K | 2B |
| 1392/10/16 | 31,750 | 28,953 | 31,750 | 29,332 | (6.75) | 221 | 333K | 10B |
| 1392/10/15 | 32,295 | 30,002 | 32,690 | 31,455 | 0.13 | 184 | 169K | 5B |
| 1392/10/14 | 31,498 | 30,000 | 32,600 | 31,414 | 3.48 | 225 | 224K | 7B |
| 1392/10/11 | 29,660 | 29,010 | 30,980 | 30,358 | 0.84 | 143 | 144K | 4B |
| 1392/10/09 | 31,111 | 29,001 | 31,999 | 30,104 | (3.24) | 227 | 171K | 5B |
| 1392/10/08 | 32,000 | 30,000 | 32,450 | 31,111 | (0.53) | 264 | 328K | 10B |
| 1392/10/07 | 31,500 | 30,561 | 32,000 | 31,276 | (2.57) | 166 | 103K | 3B |
| 1392/10/04 | 33,498 | 31,203 | 33,498 | 32,100 | (2.9) | 139 | 133K | 4B |
| 1392/10/03 | 32,970 | 32,000 | 33,532 | 33,060 | 6.48 | 269 | 202K | 7B |
| 1392/10/01 | 32,000 | 30,300 | 33,000 | 31,049 | (4.16) | 280 | 280K | 9B |
| 1392/09/30 | 34,650 | 32,199 | 34,650 | 32,396 | (7.43) | 134 | 122K | 4B |
| 1392/09/27 | 37,980 | 34,143 | 37,980 | 34,998 | (5.69) | 573 | 571K | 20B |
| 1392/09/26 | 38,900 | 36,352 | 38,900 | 37,111 | 2.09 | 459 | 388K | 14B |
| 1392/09/25 | 35,000 | 35,000 | 37,800 | 36,351 | 295.12 | 420 | 343K | 12B |
| 1380/03/06 | 9,201 | 9,200 | 9,201 | 9,200 | 16.46 | 99 | 228K | 2B |
| 1380/02/17 | 7,900 | 7,900 | 7,900 | 7,900 | 5.32 | 3 | 5K | 36M |
| 1380/01/29 | 8,000 | 7,501 | 8,000 | 7,501 | 0.01 | 3 | 9K | 70M |
| 1380/01/28 | 7,500 | 7,500 | 7,500 | 7,500 | 0.0 | 1 | 229 | 2M |
