سابقه سهام شپاس - نفت پاسارگاد
| تاریخ | قیمت آخر | %قیمت آخر | قیمت پایانی | %قیمت پایانی | حجم 2,544,986 | قدرت خریدار به فروشنده | نسبت خرید به فروش حقوقی |
|
1400/7/17 |
21017 |
5
|
21014 |
4.98
|
8,733,451 |
586/377 |
0/44 |
|
1400/7/11 |
19079 |
-2.57
|
18997 |
-2.99
|
1,304,713 |
206/112 |
15/61 |
|
1400/7/10 |
19710 |
3.51
|
19582 |
2.84
|
1,525,605 |
236/179 |
37/39 |
|
1400/7/7 |
19230 |
-0.54
|
19042 |
-1.52
|
1,046,973 |
125/78 |
52/15 |
|
1400/7/6 |
19337 |
0
|
19335 |
-0.01
|
448,518 |
87/94 |
6/0 |
|
1400/7/3 |
19450 |
2.52
|
19435 |
2.45
|
837,590 |
193/93 |
0/13 |
|
1400/6/31 |
19526 |
5
|
18971 |
2.01
|
1,008,186 |
61/169 |
21/23 |
|
1400/6/30 |
18520 |
-4.9
|
18597 |
-4.5
|
1,331,281 |
128/119 |
43/0 |
|
1400/6/29 |
19002 |
-2.77
|
19474 |
-0.35
|
447,090 |
110/84 |
14/21 |
|
1400/6/28 |
19400 |
-1.56
|
19543 |
-0.83
|
767,990 |
95/135 |
7/6 |
|
1400/6/27 |
19637 |
-3.67
|
19707 |
-3.33
|
985,872 |
92/122 |
21/0 |
|
1400/6/24 |
20370 |
-0.18
|
20386 |
-0.1
|
534,428 |
113/188 |
4/7 |
|
1400/6/23 |
20840 |
0.92
|
20407 |
-1.17
|
1,562,519 |
228/214 |
17/0 |
|
1400/6/22 |
20227 |
-4.82
|
20649 |
-2.84
|
895,409 |
129/121 |
15/6 |
|
1400/6/21 |
21010 |
-2.83
|
21252 |
-1.71
|
559,569 |
138/135 |
12/6 |
|
1400/6/20 |
21664 |
5
|
21621 |
4.79
|
2,589,375 |
220/228 |
0/19 |
|
1400/6/17 |
20515 |
-2.65
|
20633 |
-2.09
|
935,057 |
149/183 |
1/18 |
|
1400/6/16 |
21000 |
-3.68
|
21074 |
-3.34
|
902,445 |
137/167 |
5/12 |
|
1400/6/15 |
20900 |
-4.63
|
21802 |
-0.51
|
929,100 |
142/160 |
5/18 |
|
1400/6/14 |
22100 |
-2.1
|
21914 |
-2.93
|
1,816,541 |
231/237 |
10/12 |
|
1400/6/13 |
22170 |
-1.06
|
22575 |
0.75
|
1,870,550 |
230/163 |
14/0 |
|
1400/6/10 |
22453 |
5
|
22408 |
4.79
|
3,554,041 |
196/222 |
30/58 |
|
1400/6/9 |
21650 |
-1.95
|
21384 |
-3.16
|
2,811,447 |
237/276 |
30/0 |
|
1400/6/8 |
21858 |
-5
|
22081 |
-4.03
|
2,910,135 |
243/168 |
13/5 |
|
1400/6/7 |
22940 |
0.61
|
23008 |
0.91
|
9,802,720 |
546/528 |
0/0 |
|
1400/6/6 |
22260 |
1.81
|
22801 |
4.29
|
6,780,962 |
405/241 |
19/27 |
|
1400/6/3 |
22350 |
4.57
|
21864 |
2.29
|
3,317,913 |
286/291 |
18/1 |
|
1400/6/2 |
21863 |
5
|
21374 |
2.65
|
3,900,302 |
/ |
/ |
|
1400/6/1 |
20820 |
3.98
|
20822 |
3.99
|
5,820,508 |
/ |
/ |
|
1400/5/31 |
20034 |
5
|
20024 |
4.95
|
7,213,120 |
/ |
/ |
|
1400/5/24 |
19320 |
5
|
19080 |
3.7
|
2,199,601 |
/ |
/ |
|
1400/5/23 |
18690 |
-1.32
|
18400 |
-2.85
|
1,855,930 |
/ |
/ |
|
1400/5/20 |
18987 |
5
|
18940 |
4.74
|
10,820,196 |
/ |
/ |
|
1400/5/19 |
18009 |
-1.31
|
18083 |
-0.9
|
1,488,188 |
/ |
/ |
|
1400/5/18 |
18320 |
-0.32
|
18248 |
-0.71
|
1,954,685 |
/ |
/ |
|
1400/5/17 |
18210 |
-1.55
|
18379 |
-0.63
|
696,654 |
/ |
/ |
|
1400/5/16 |
18500 |
3.31
|
18496 |
3.29
|
2,111,689 |
/ |
/ |
|
1400/5/13 |
18108 |
5
|
17907 |
3.83
|
2,794,651 |
/ |
/ |
|
1400/5/12 |
17380 |
2.78
|
17246 |
1.99
|
762,953 |
/ |
/ |
|
1400/5/11 |
17590 |
0.8
|
16910 |
-3.09
|
1,811,297 |
/ |
/ |
|
1400/5/9 |
18042 |
2.36
|
18041 |
2.35
|
1,670,778 |
/ |
/ |
