سابقه سهام غبهار - كشت وصنعت بهاران گلبهار خراسان
| تاریخ | قیمت آخر | %قیمت آخر | قیمت پایانی | %قیمت پایانی | حجم 1,791,019 | قدرت خریدار به فروشنده | نسبت خرید به فروش حقوقی |
|
1400/7/17 |
14520 |
-2.24
|
14690 |
-1.1
|
826,275 |
210/166 |
0/0 |
|
1400/7/11 |
15140 |
-1.01
|
15394 |
0.65
|
619,459 |
154/175 |
0/0 |
|
1400/7/10 |
15400 |
-1.57
|
15294 |
-2.24
|
1,545,288 |
365/344 |
0/10 |
|
1400/7/7 |
15348 |
-3
|
15645 |
-1.12
|
226,406 |
87/35 |
0/0 |
|
1400/7/6 |
15636 |
-3
|
15822 |
-1.84
|
379,590 |
138/58 |
0/0 |
|
1400/7/3 |
16430 |
-0.54
|
16447 |
-0.44
|
741,838 |
222/194 |
0/5 |
|
1400/6/31 |
16512 |
-3
|
16520 |
-2.95
|
608,117 |
180/118 |
0/2 |
|
1400/6/30 |
16762 |
-3
|
17022 |
-1.49
|
347,443 |
122/87 |
0/0 |
|
1400/6/29 |
17125 |
-2.83
|
17280 |
-1.95
|
652,506 |
201/166 |
0/3 |
|
1400/6/28 |
17323 |
-2.19
|
17624 |
-0.49
|
1,265,410 |
253/246 |
11/0 |
|
1400/6/27 |
17850 |
1.56
|
17711 |
0.77
|
1,594,835 |
296/336 |
0/0 |
|
1400/6/24 |
17800 |
2.64
|
17575 |
1.34
|
1,855,159 |
265/588 |
8/19 |
|
1400/6/23 |
17131 |
-3
|
17342 |
-1.8
|
1,599,060 |
430/355 |
0/0 |
|
1400/6/22 |
17649 |
-3
|
17660 |
-2.94
|
598,331 |
171/79 |
0/0 |
|
1400/6/21 |
18134 |
-3
|
18194 |
-2.67
|
925,184 |
289/119 |
0/0 |
|
1400/6/20 |
18580 |
-0.46
|
18694 |
0.16
|
833,355 |
188/217 |
0/0 |
|
1400/6/17 |
18446 |
-1.55
|
18665 |
-0.38
|
1,184,634 |
324/619 |
0/0 |
|
1400/6/16 |
18700 |
-1.32
|
18736 |
-1.13
|
1,178,042 |
261/376 |
0/2 |
|
1400/6/15 |
18551 |
-3
|
18950 |
-0.91
|
1,558,881 |
281/357 |
0/4 |
|
1400/6/14 |
19260 |
2.99
|
19124 |
2.27
|
2,124,373 |
280/415 |
2/0 |
|
1400/6/13 |
18584 |
-3
|
18700 |
-2.39
|
2,595,424 |
478/422 |
0/0 |
|
1400/6/10 |
19000 |
1.18
|
19158 |
2.02
|
2,155,253 |
378/322 |
7/4 |
|
1400/6/9 |
19203 |
3
|
18778 |
0.72
|
5,262,769 |
304/653 |
14/0 |
|
1400/6/8 |
18637 |
-3
|
18644 |
-2.96
|
1,242,263 |
156/137 |
0/2 |
|
1400/6/7 |
19042 |
-3
|
19213 |
-2.12
|
2,013,409 |
451/440 |
5/2 |
|
1400/6/6 |
19670 |
2.83
|
19630 |
2.62
|
2,177,908 |
358/393 |
5/0 |
|
1400/6/3 |
19244 |
3
|
19128 |
2.38
|
2,065,585 |
312/347 |
14/0 |
|
1400/6/2 |
18551 |
1.67
|
18684 |
2.4
|
2,346,340 |
/ |
/ |
|
1400/6/1 |
18296 |
2.99
|
18246 |
2.71
|
1,610,066 |
/ |
/ |
|
1400/5/31 |
18064 |
3
|
17764 |
1.29
|
1,986,867 |
/ |
/ |
|
1400/5/24 |
17430 |
-1.56
|
17538 |
-0.95
|
1,222,899 |
/ |
/ |
|
1400/5/23 |
17640 |
-2.71
|
17707 |
-2.34
|
2,022,519 |
/ |
/ |
|
1400/5/20 |
18140 |
-0.6
|
18132 |
-0.65
|
2,034,584 |
/ |
/ |
|
1400/5/19 |
18400 |
1.75
|
18250 |
0.92
|
3,823,705 |
/ |
/ |
|
1400/5/18 |
17370 |
-1.69
|
18084 |
2.35
|
2,073,973 |
/ |
/ |
|
1400/5/17 |
17747 |
2.99
|
17669 |
2.54
|
817,103 |
/ |
/ |
|
1400/5/16 |
17471 |
2.99
|
17231 |
1.58
|
2,670,281 |
/ |
/ |
|
1400/5/13 |
16850 |
-2.03
|
16963 |
-1.37
|
2,765,322 |
/ |
/ |
|
1400/5/12 |
17195 |
-1.98
|
17199 |
-1.96
|
2,534,254 |
/ |
/ |
|
1400/5/11 |
17260 |
-3
|
17543 |
-1.41
|
1,370,195 |
/ |
/ |
|
1400/5/9 |
18394 |
-3
|
18598 |
-1.92
|
338,942 |
/ |
/ |
