ح . ایران ترانسفو
بترانسح(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1404/12/04 | 1,394 | 1,394 | 1,394 | 1,394 | (2.99) | 3,062 | 1B | 2T |
| 1404/12/03 | 1,437 | 1,437 | 1,437 | 1,437 | (2.97) | 1 | 10K | 14M |
| 1404/11/29 | 1,485 | 1,435 | 1,485 | 1,481 | 0.41 | 3 | 39K | 58M |
| 1404/11/28 | 1,490 | 1,470 | 1,490 | 1,475 | (1.67) | 9 | 81K | 120M |
| 1404/11/27 | 1,500 | 1,500 | 1,500 | 1,500 | 2.39 | 1 | 10K | 15M |
| 1404/11/26 | 1,465 | 1,455 | 1,465 | 1,465 | (0.68) | 6 | 113K | 166M |
| 1404/11/25 | 1,475 | 1,475 | 1,475 | 1,475 | 4.24 | 9 | 1M | 2B |
| 1404/10/10 | 1,415 | 1,415 | 1,415 | 1,415 | (2.95) | 578 | 44M | 62B |
| 1404/10/09 | 1,458 | 1,458 | 1,458 | 1,458 | (2.99) | 27 | 274K | 400M |
| 1404/10/08 | 1,538 | 1,450 | 1,538 | 1,503 | 0.60 | 817 | 61M | 92B |
| 1404/10/07 | 1,494 | 1,494 | 1,494 | 1,494 | 2.96 | 553 | 42M | 63B |
| 1404/10/06 | 1,451 | 1,451 | 1,451 | 1,451 | 2.98 | 312 | 13M | 19B |
| 1404/10/03 | 1,409 | 1,409 | 1,409 | 1,409 | 3.00 | 261 | 11M | 15B |
| 1404/10/02 | 1,303 | 1,303 | 1,369 | 1,368 | 2.86 | 436 | 20M | 28B |
| 1404/10/01 | 1,286 | 1,280 | 1,352 | 1,330 | 1.29 | 873 | 27M | 36B |
| 1404/09/30 | 1,313 | 1,300 | 1,313 | 1,313 | 2.98 | 934 | 64M | 84B |
| 1404/09/29 | 1,261 | 1,237 | 1,275 | 1,275 | 2.99 | 675 | 65M | 83B |
| 1404/09/26 | 1,200 | 1,200 | 1,260 | 1,238 | 1.06 | 565 | 19M | 23B |
| 1404/09/25 | 1,227 | 1,168 | 1,228 | 1,225 | 2.68 | 986 | 70M | 86B |
| 1404/09/24 | 1,163 | 1,160 | 1,203 | 1,193 | 2.14 | 995 | 47M | 56B |
| 1404/09/23 | 1,172 | 1,142 | 1,192 | 1,168 | (0.26) | 999 | 26M | 31B |
| 1404/09/22 | 1,120 | 1,120 | 1,180 | 1,171 | 2.18 | 1,393 | 64M | 75B |
| 1404/09/19 | 1,107 | 1,102 | 1,150 | 1,146 | 2.60 | 1,424 | 100M | 115B |
| 1404/09/18 | 1,106 | 1,106 | 1,138 | 1,117 | (0.18) | 1,291 | 48M | 53B |
| 1404/09/17 | 1,120 | 1,116 | 1,140 | 1,119 | (2.7) | 2,337 | 92M | 103B |
| 1404/09/16 | 1,189 | 1,141 | 1,190 | 1,150 | (2.21) | 3,143 | 132M | 152B |
| 1404/09/15 | 1,155 | 1,155 | 1,189 | 1,176 | (71.32) | 2,157 | 46M | 55B |
| 1396/06/12 | 4,101 | 4,100 | 4,101 | 4,100 | (4.65) | 280 | 14M | 56B |
| 1396/06/11 | 4,300 | 4,300 | 4,300 | 4,300 | 4.88 | 2 | 11K | 47M |
| 1396/06/08 | 4,300 | 4,100 | 4,300 | 4,100 | (0.02) | 548 | 33M | 133B |
| 1396/06/07 | 4,300 | 4,100 | 4,300 | 4,101 | 0.0 | 70 | 3M | 12B |
| 1396/06/06 | 4,300 | 4,100 | 4,300 | 4,101 | (5.0) | 774 | 16M | 66B |
| 1396/06/05 | 4,400 | 4,300 | 4,400 | 4,317 | (1.89) | 3 | 60K | 259M |
| 1396/06/04 | 4,400 | 4,400 | 4,400 | 4,400 | 10.61 | 5 | 250K | 1B |
| 1396/03/17 | 4,080 | 3,697 | 4,090 | 3,978 | (3.14) | 282 | 2M | 6B |
| 1396/03/16 | 4,149 | 3,982 | 4,155 | 4,107 | (0.58) | 272 | 2M | 7B |
| 1396/03/13 | 4,135 | 4,069 | 4,169 | 4,131 | (0.74) | 156 | 813K | 3B |
| 1396/03/10 | 4,175 | 4,000 | 4,181 | 4,162 | (0.45) | 229 | 2M | 9B |
| 1396/03/09 | 4,185 | 4,137 | 4,199 | 4,181 | (0.33) | 86 | 683K | 3B |
| 1396/03/08 | 4,200 | 4,176 | 4,200 | 4,195 | (0.17) | 50 | 226K | 947M |
| 1396/03/07 | 4,199 | 4,186 | 4,220 | 4,202 | 0.41 | 41 | 255K | 1B |
| 1396/03/06 | 4,077 | 4,077 | 4,200 | 4,185 | 2.80 | 108 | 366K | 2B |
| 1396/03/03 | 4,008 | 4,008 | 4,198 | 4,071 | 1.62 | 71 | 350K | 1B |
| 1396/03/02 | 4,029 | 4,000 | 4,069 | 4,006 | (0.55) | 48 | 186K | 744M |
| 1396/03/01 | 4,073 | 4,000 | 4,099 | 4,028 | (1.08) | 70 | 484K | 2B |
| 1396/02/31 | 4,102 | 4,031 | 4,102 | 4,072 | (0.71) | 52 | 112K | 456M |
| 1396/02/30 | 4,190 | 4,050 | 4,190 | 4,101 | 0.0 | 1,066 | 11M | 47B |
| 1396/02/27 | 4,180 | 4,056 | 4,191 | 4,101 | (0.41) | 40 | 76K | 310M |
| 1396/02/26 | 4,166 | 4,054 | 4,191 | 4,118 | (1.13) | 46 | 204K | 840M |
| 1396/02/25 | 4,200 | 4,063 | 4,200 | 4,165 | (2.09) | 37 | 91K | 380M |
| 1396/02/24 | 4,278 | 4,201 | 4,300 | 4,254 | (0.54) | 76 | 198K | 843M |
| 1396/02/23 | 4,362 | 4,200 | 4,419 | 4,277 | (0.51) | 36 | 84K | 360M |
| 1396/02/20 | 4,300 | 4,255 | 4,394 | 4,299 | 0.16 | 88 | 3M | 14B |
| 1396/02/19 | 4,429 | 4,200 | 4,429 | 4,292 | (1.49) | 73 | 1M | 5B |
| 1396/02/18 | 4,455 | 4,285 | 4,455 | 4,357 | (1.76) | 69 | 117K | 511M |
| 1396/02/17 | 4,454 | 4,300 | 4,479 | 4,435 | (0.4) | 60 | 174K | 770M |
| 1396/02/16 | 4,467 | 4,250 | 4,500 | 4,453 | (0.34) | 84 | 486K | 2B |
| 1396/02/13 | 4,488 | 4,405 | 4,489 | 4,468 | (0.18) | 110 | 515K | 2B |
| 1396/02/12 | 4,451 | 4,399 | 4,500 | 4,476 | 0.65 | 159 | 3M | 14B |
| 1396/02/11 | 4,520 | 4,400 | 4,590 | 4,447 | 0.18 | 94 | 327K | 1B |
| 1396/02/10 | 4,438 | 4,400 | 4,589 | 4,439 | 0.20 | 147 | 2M | 8B |
| 1396/02/09 | 4,519 | 4,395 | 4,569 | 4,430 | 0.64 | 102 | 443K | 2B |
| 1396/02/06 | 4,469 | 4,195 | 4,489 | 4,402 | (1.46) | 199 | 1M | 5B |
| 1396/02/04 | 4,555 | 4,400 | 4,590 | 4,467 | (0.02) | 119 | 920K | 4B |
| 1396/02/03 | 4,643 | 4,301 | 4,660 | 4,468 | (3.75) | 101 | 398K | 2B |
| 1396/02/02 | 4,568 | 4,416 | 4,790 | 4,642 | 3.71 | 258 | 5M | 22B |
| 1396/01/30 | 4,450 | 4,395 | 4,589 | 4,476 | 0.13 | 301 | 3M | 12B |
| 1396/01/29 | 4,433 | 4,372 | 4,600 | 4,470 | 0.86 | 73 | 332K | 1B |
| 1396/01/28 | 4,397 | 4,372 | 4,500 | 4,432 | 0.82 | 103 | 326K | 1B |
| 1396/01/27 | 4,662 | 4,272 | 4,662 | 4,396 | (5.69) | 81 | 99K | 437M |
| 1396/01/26 | 4,948 | 4,500 | 4,948 | 4,661 | (3.84) | 118 | 391K | 2B |
| 1396/01/23 | 4,800 | 4,600 | 5,219 | 4,847 | 2.15 | 151 | 473K | 2B |
| 1396/01/21 | 4,700 | 4,700 | 4,800 | 4,745 | 124.24 | 14 | 82K | 390M |
| 1390/12/14 | 2,100 | 2,100 | 2,250 | 2,116 | (50.38) | 138 | 9M | 20B |
| 1390/06/16 | 4,199 | 4,060 | 4,390 | 4,264 | 2.11 | 1,246 | 9M | 37B |
| 1390/06/15 | 4,151 | 4,100 | 4,240 | 4,176 | (0.97) | 555 | 3M | 14B |
| 1390/06/14 | 4,280 | 4,111 | 4,310 | 4,217 | (3.26) | 704 | 4M | 16B |
| 1390/06/13 | 4,400 | 4,200 | 4,429 | 4,359 | (0.11) | 347 | 2M | 9B |
| 1390/06/12 | 4,400 | 4,351 | 4,430 | 4,364 | (1.45) | 287 | 2M | 8B |
| 1390/06/08 | 4,405 | 4,373 | 4,520 | 4,428 | 0.27 | 565 | 4M | 19B |
| 1390/06/07 | 4,400 | 4,311 | 4,595 | 4,416 | (0.07) | 499 | 3M | 11B |
| 1390/06/06 | 4,500 | 4,377 | 4,567 | 4,419 | (5.66) | 509 | 3M | 12B |
| 1390/06/05 | 4,879 | 4,510 | 4,950 | 4,684 | (2.31) | 825 | 5M | 22B |
| 1390/06/02 | 4,789 | 4,738 | 4,860 | 4,795 | 5.20 | 644 | 4M | 17B |
| 1390/06/01 | 4,356 | 4,300 | 4,623 | 4,558 | 6.47 | 579 | 3M | 12B |
| 1390/05/30 | 4,500 | 4,161 | 4,500 | 4,281 | (3.39) | 695 | 4M | 16B |
| 1390/05/29 | 4,600 | 4,372 | 4,600 | 4,431 | (3.82) | 518 | 3M | 11B |
| 1390/05/26 | 4,740 | 4,551 | 4,740 | 4,607 | (4.22) | 721 | 4M | 18B |
| 1390/05/25 | 4,757 | 4,702 | 4,879 | 4,810 | 3.53 | 520 | 3M | 16B |
| 1390/05/24 | 4,701 | 4,540 | 4,790 | 4,646 | (1.11) | 617 | 4M | 19B |
| 1390/05/23 | 4,839 | 4,650 | 4,848 | 4,698 | (2.33) | 528 | 3M | 15B |
| 1390/05/22 | 4,949 | 4,724 | 4,950 | 4,810 | (1.49) | 553 | 4M | 17B |
| 1390/05/19 | 4,800 | 4,800 | 4,970 | 4,883 | 3.54 | 915 | 7M | 32B |
| 1390/05/18 | 4,889 | 4,600 | 4,946 | 4,716 | (3.48) | 614 | 4M | 17B |
| 1390/05/17 | 4,850 | 4,773 | 5,000 | 4,886 | (0.99) | 786 | 5M | 25B |
| 1390/05/16 | 5,100 | 4,851 | 5,130 | 4,935 | (1.71) | 856 | 5M | 25B |
| 1390/05/15 | 4,950 | 4,898 | 5,120 | 5,021 | 4.71 | 1,593 | 11M | 53B |
| 1390/05/12 | 4,523 | 4,440 | 4,894 | 4,795 | 5.80 | 1,610 | 14M | 66B |
| 1390/05/11 | 4,740 | 4,410 | 4,750 | 4,532 | (4.19) | 793 | 4M | 19B |
| 1390/05/10 | 4,680 | 4,625 | 4,835 | 4,730 | 2.56 | 804 | 5M | 22B |
| 1390/05/09 | 4,640 | 4,515 | 4,770 | 4,612 | (4.63) | 528 | 2M | 10B |
| 1390/05/08 | 5,218 | 4,797 | 5,301 | 4,836 | (7.25) | 1,465 | 13M | 63B |
| 1390/05/05 | 5,400 | 5,129 | 5,650 | 5,214 | (6.48) | 1,610 | 16M | 86B |
| 1390/05/04 | 5,630 | 5,400 | 5,780 | 5,575 | (2.81) | 684 | 4M | 22B |
| 1390/05/03 | 5,750 | 5,532 | 5,890 | 5,736 | 4.29 | 823 | 5M | 31B |
| 1390/05/02 | 5,400 | 5,397 | 5,519 | 5,500 | 7.61 | 591 | 4M | 24B |
| 1390/05/01 | 4,900 | 4,882 | 5,450 | 5,111 | (3.68) | 899 | 6M | 33B |
| 1390/04/29 | 5,420 | 5,283 | 5,420 | 5,306 | (7.59) | 139 | 886K | 5B |
| 1390/04/28 | 5,800 | 5,652 | 5,849 | 5,742 | (0.21) | 669 | 3M | 17B |
| 1390/04/27 | 5,695 | 5,680 | 5,757 | 5,754 | 7.93 | 580 | 5M | 29B |
| 1390/04/25 | 5,070 | 5,070 | 5,374 | 5,331 | 7.13 | 522 | 3M | 15B |
| 1390/04/22 | 4,750 | 4,750 | 5,036 | 4,976 | 6.71 | 696 | 4M | 21B |
| 1390/04/21 | 4,460 | 4,330 | 4,757 | 4,663 | 5.86 | 611 | 4M | 18B |
| 1390/04/20 | 4,280 | 4,280 | 4,500 | 4,405 | 4.73 | 169 | 607K | 3B |
| 1390/04/19 | 4,305 | 4,152 | 4,500 | 4,206 | (4.41) | 160 | 528K | 2B |
| 1390/04/18 | 4,620 | 4,335 | 4,620 | 4,400 | (5.19) | 141 | 307K | 1B |
| 1390/04/15 | 4,650 | 4,557 | 4,750 | 4,641 | (1.21) | 89 | 292K | 1B |
| 1390/04/14 | 4,700 | 4,600 | 4,886 | 4,698 | 1.18 | 276 | 1M | 6B |
| 1390/04/13 | 4,790 | 4,550 | 4,790 | 4,643 | (3.65) | 119 | 451K | 2B |
| 1390/04/12 | 4,879 | 4,600 | 5,099 | 4,819 | (1.65) | 266 | 2M | 8B |
| 1390/04/11 | 4,940 | 4,801 | 4,977 | 4,900 | 5.83 | 320 | 2M | 7B |
| 1390/04/08 | 4,400 | 4,400 | 4,664 | 4,630 | 7.20 | 183 | 1M | 5B |
| 1390/04/07 | 4,100 | 4,100 | 4,487 | 4,319 | 3.95 | 306 | 2M | 7B |
| 1390/04/06 | 4,400 | 4,095 | 4,400 | 4,155 | (6.65) | 205 | 1M | 5B |
| 1390/04/05 | 4,700 | 4,414 | 4,790 | 4,451 | (7.21) | 167 | 1000K | 4B |
| 1390/04/04 | 4,800 | 4,667 | 4,920 | 4,797 | (5.35) | 418 | 3M | 13B |
| 1390/04/01 | 5,280 | 4,957 | 5,387 | 5,068 | (5.92) | 547 | 3M | 14B |
| 1390/03/31 | 5,409 | 5,280 | 5,499 | 5,387 | 0.19 | 784 | 4M | 23B |
| 1390/03/30 | 5,442 | 5,275 | 5,500 | 5,377 | 4.00 | 705 | 3M | 17B |
| 1390/03/29 | 5,080 | 5,052 | 5,195 | 5,170 | 7.46 | 505 | 2M | 13B |
| 1390/03/28 | 4,672 | 4,553 | 4,841 | 4,811 | 7.32 | 406 | 2M | 11B |
| 1390/03/25 | 4,680 | 4,397 | 4,680 | 4,483 | (6.19) | 345 | 1M | 6B |
| 1390/03/24 | 4,703 | 4,703 | 4,850 | 4,779 | 1.96 | 256 | 1M | 6B |
| 1390/03/23 | 4,719 | 4,600 | 4,799 | 4,687 | 368.70 | 501 | 3M | 13B |
