ح . سرمایهگذاریایرانخودرو
خگسترح(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/05/10 | 1,631 | 1,585 | 1,679 | 1,591 | (2.45) | 11,878 | 3B | 5T |
| 1405/05/07 | 1,665 | 1,628 | 1,665 | 1,631 | (2.8) | 115 | 9M | 15B |
| 1405/05/06 | 1,708 | 1,670 | 1,708 | 1,678 | (2.04) | 716 | 124M | 208B |
| 1405/05/05 | 1,786 | 1,698 | 1,786 | 1,713 | (2.11) | 716 | 107M | 183B |
| 1405/05/04 | 1,720 | 1,720 | 1,771 | 1,750 | 7.89 | 164 | 27M | 47B |
| 1405/04/28 | 1,643 | 1,622 | 1,643 | 1,622 | (2.99) | 8 | 259K | 421M |
| 1405/04/27 | 1,672 | 1,672 | 1,672 | 1,672 | (2.96) | 5 | 24K | 40M |
| 1405/04/24 | 1,771 | 1,718 | 1,771 | 1,723 | (2.71) | 54 | 6M | 10B |
| 1405/04/23 | 1,771 | 1,771 | 1,771 | 1,771 | (2.96) | 10 | 440K | 779M |
| 1405/04/22 | 1,880 | 1,824 | 1,880 | 1,825 | (2.93) | 37 | 3M | 5B |
| 1405/04/21 | 1,880 | 1,880 | 1,880 | 1,880 | 52.97 | 21 | 5M | 9B |
| 1405/03/06 | 1,202 | 1,196 | 1,259 | 1,229 | (0.24) | 5,219 | 258M | 317B |
| 1405/03/05 | 1,202 | 1,196 | 1,259 | 1,229 | (0.24) | 5,219 | 258M | 317B |
| 1405/03/04 | 1,269 | 1,205 | 1,269 | 1,232 | (0.81) | 5,840 | 272M | 336B |
| 1405/03/03 | 1,242 | 1,242 | 1,242 | 1,242 | 2.99 | 884 | 23M | 29B |
| 1405/03/02 | 1,178 | 1,160 | 1,217 | 1,206 | 2.03 | 2,802 | 150M | 181B |
| 1405/02/30 | 1,195 | 1,178 | 1,196 | 1,182 | (2.64) | 1,004 | 47M | 56B |
| 1404/12/09 | 1,180 | 1,178 | 1,207 | 1,178 | (2.97) | 628 | 36M | 43B |
| 1404/12/06 | 1,209 | 1,208 | 1,250 | 1,214 | (2.49) | 2,999 | 112M | 136B |
| 1404/12/05 | 1,245 | 1,245 | 1,245 | 1,245 | (2.96) | 73 | 3M | 4B |
| 1404/12/04 | 1,279 | 1,277 | 1,351 | 1,283 | (2.51) | 2,959 | 108M | 139B |
| 1404/12/03 | 1,316 | 1,316 | 1,316 | 1,316 | (2.95) | 80 | 4M | 5B |
| 1404/12/02 | 1,356 | 1,356 | 1,356 | 1,356 | (2.93) | 47 | 719K | 975M |
| 1404/11/29 | 1,422 | 1,391 | 1,437 | 1,397 | (2.58) | 1,961 | 62M | 87B |
| 1404/11/28 | 1,451 | 1,408 | 1,465 | 1,434 | (77.3) | 4,041 | 134M | 191B |
| 1398/07/07 | 6,963 | 6,300 | 6,963 | 6,318 | (0.19) | 4,924 | 185M | 1T |
| 1398/07/06 | 6,947 | 6,320 | 6,947 | 6,330 | 0.22 | 4,058 | 120M | 756B |
| 1398/07/03 | 6,500 | 6,300 | 6,944 | 6,316 | 0.05 | 786 | 15M | 96B |
| 1398/07/02 | 6,987 | 6,300 | 6,987 | 6,313 | (0.61) | 160 | 2M | 10B |
| 1398/07/01 | 7,150 | 6,300 | 7,150 | 6,352 | (2.28) | 198 | 3M | 22B |
| 1398/06/31 | 6,600 | 6,500 | 6,600 | 6,500 | (1.57) | 2,695 | 119M | 774B |
| 1398/06/30 | 7,150 | 6,600 | 7,150 | 6,604 | 1.52 | 142 | 5M | 34B |
| 1398/06/27 | 6,600 | 6,500 | 6,600 | 6,505 | (1.44) | 943 | 44M | 286B |
| 1398/06/26 | 6,600 | 6,600 | 6,600 | 6,600 | (2.94) | 767 | 39M | 256B |
| 1398/06/25 | 7,500 | 6,800 | 7,500 | 6,800 | (4.01) | 129 | 6M | 42B |
| 1398/06/24 | 7,084 | 7,084 | 7,084 | 7,084 | 10.00 | 91 | 2M | 13B |
| 1398/06/23 | 6,440 | 6,440 | 6,440 | 6,440 | 9.99 | 91 | 1M | 7B |
| 1398/06/20 | 5,855 | 5,855 | 5,855 | 5,855 | 9.99 | 171 | 5M | 30B |
| 1398/06/17 | 5,200 | 5,200 | 5,720 | 5,323 | 86.25 | 72 | 1M | 7B |
| 1398/03/19 | 2,830 | 2,763 | 2,875 | 2,858 | 9.33 | 1,562 | 30M | 86B |
| 1398/03/18 | 2,403 | 2,350 | 2,668 | 2,614 | 7.75 | 1,918 | 27M | 71B |
| 1398/03/13 | 2,360 | 2,350 | 2,487 | 2,426 | 4.39 | 1,378 | 17M | 40B |
| 1398/03/12 | 2,300 | 2,275 | 2,397 | 2,324 | 1.40 | 1,243 | 15M | 34B |
| 1398/03/11 | 2,444 | 2,250 | 2,444 | 2,292 | (4.98) | 848 | 9M | 20B |
| 1398/03/08 | 2,300 | 2,270 | 2,502 | 2,412 | 6.02 | 1,391 | 18M | 44B |
| 1398/03/07 | 2,346 | 2,216 | 2,346 | 2,275 | (0.22) | 1,074 | 10M | 23B |
| 1398/03/05 | 2,226 | 2,226 | 2,360 | 2,280 | 0.71 | 830 | 8M | 17B |
| 1398/03/04 | 2,376 | 2,171 | 2,376 | 2,264 | (4.71) | 554 | 4M | 10B |
| 1398/03/01 | 2,426 | 2,321 | 2,478 | 2,376 | (2.02) | 554 | 5M | 12B |
| 1398/02/31 | 2,380 | 2,351 | 2,495 | 2,425 | 5.21 | 554 | 5M | 12B |
| 1398/02/30 | 2,411 | 2,260 | 2,411 | 2,305 | (7.02) | 759 | 8M | 18B |
| 1398/02/29 | 2,500 | 2,410 | 2,600 | 2,479 | (4.06) | 1,112 | 13M | 32B |
| 1398/02/28 | 2,610 | 2,500 | 2,636 | 2,584 | 2.78 | 1,059 | 12M | 31B |
| 1398/02/25 | 2,550 | 2,333 | 2,661 | 2,514 | 1.58 | 1,280 | 14M | 35B |
| 1398/02/24 | 2,269 | 2,269 | 2,509 | 2,475 | 8.51 | 1,261 | 13M | 33B |
| 1398/02/23 | 2,250 | 2,125 | 2,387 | 2,281 | 2.61 | 993 | 9M | 20B |
| 1398/02/22 | 2,399 | 2,174 | 2,399 | 2,223 | (7.95) | 674 | 7M | 16B |
| 1398/02/21 | 2,537 | 2,222 | 2,585 | 2,415 | (0.86) | 581 | 6M | 15B |
| 1398/02/18 | 2,401 | 2,334 | 2,551 | 2,436 | 0.16 | 930 | 10M | 24B |
| 1398/02/17 | 2,650 | 2,423 | 2,650 | 2,432 | (9.66) | 776 | 11M | 26B |
| 1398/02/16 | 2,751 | 2,617 | 2,927 | 2,692 | (7.4) | 923 | 10M | 26B |
| 1398/02/15 | 2,969 | 2,755 | 3,099 | 2,907 | (0.38) | 1,230 | 15M | 43B |
| 1398/02/14 | 2,805 | 2,783 | 2,990 | 2,918 | 4.63 | 1,185 | 12M | 34B |
| 1398/02/11 | 2,707 | 2,706 | 2,869 | 2,789 | (0.04) | 851 | 10M | 27B |
| 1398/02/10 | 2,818 | 2,674 | 2,950 | 2,790 | 1.57 | 1,088 | 13M | 35B |
| 1398/02/09 | 2,580 | 2,560 | 2,808 | 2,747 | 7.30 | 1,402 | 15M | 42B |
| 1398/02/08 | 2,579 | 2,451 | 2,685 | 2,560 | (3.14) | 1,042 | 8M | 20B |
| 1398/02/07 | 2,760 | 2,560 | 2,825 | 2,643 | (2.54) | 1,142 | 10M | 26B |
| 1398/02/04 | 2,767 | 2,559 | 2,886 | 2,712 | (3.38) | 1,640 | 17M | 46B |
| 1398/02/03 | 2,663 | 2,663 | 2,909 | 2,807 | (0.32) | 1,611 | 17M | 46B |
| 1398/02/02 | 2,899 | 2,630 | 2,999 | 2,816 | 0.64 | 2,570 | 32M | 90B |
| 1398/01/31 | 2,699 | 2,699 | 2,803 | 2,798 | 9.77 | 593 | 10M | 28B |
| 1398/01/28 | 2,500 | 2,416 | 2,750 | 2,549 | 12.09 | 2,988 | 33M | 84B |
| 1398/01/26 | 2,274 | 2,274 | 2,274 | 2,274 | 9.96 | 27 | 263K | 597M |
| 1398/01/25 | 1,902 | 1,902 | 2,116 | 2,068 | 7.48 | 1,033 | 10M | 21B |
| 1398/01/24 | 2,000 | 1,850 | 2,000 | 1,924 | 92.40 | 3,201 | 28M | 54B |
