بیشترین قیمتی که در آن معامله صورت گرفته
بیشترین حجمی که معامله شده
بیشترین مبلغ معامله شده (ریال)
| شماره | زمان | حجم | قیمت | قیمت خرید |
|---|---|---|---|---|
| 1 | 09:16:43 | 6 | 500,930 5 | 3,005,580 |
| 2 | 09:16:43 | 9 | 500,930 5 | 4,508,370 |
| 3 | 09:17:48 | 2 | 500,930 5 | 1,001,860 |
| 4 | 09:22:33 | 3 | 501,000 4.99 | 1,503,000 |
| 5 | 09:23:09 | 1 | 501,001 4.99 | 501,001 |
| 6 | 09:24:03 | 4 | 501,150 4.96 | 2,004,600 |
| 7 | 09:25:21 | 13 | 501,240 4.94 | 6,516,120 |
| 8 | 09:29:31 | 1 | 501,500 4.89 | 501,500 |
| 9 | 09:35:30 | 11 | 503,540 4.5 | 5,538,940 |
| 10 | 09:35:46 | 2 | 503,540 4.5 | 1,007,080 |
| 11 | 09:42:27 | 1 | 503,660 4.48 | 503,660 |
| 12 | 09:46:56 | 4 | 503,650 4.48 | 2,014,600 |
| 13 | 09:49:12 | 1 | 503,660 4.48 | 503,660 |
| 14 | 09:49:19 | 1 | 503,660 4.48 | 503,660 |
| 15 | 09:56:24 | 6 | 504,000 4.42 | 3,024,000 |
| 16 | 09:56:24 | 1 | 504,000 4.42 | 504,000 |
| 17 | 09:56:24 | 9 | 504,000 4.42 | 4,536,000 |
| 18 | 10:05:33 | 1 | 504,000 4.42 | 504,000 |
| 19 | 10:05:33 | 27 | 519,900 1.4 | 14,037,300 |
| 20 | 10:05:56 | 1 | 519,900 1.4 | 519,900 |
| 21 | 10:06:02 | 1 | 519,900 1.4 | 519,900 |
| 22 | 10:07:38 | 5 | 503,660 4.48 | 2,518,300 |
| 23 | 10:09:11 | 3 | 503,660 4.48 | 1,510,980 |
| 24 | 10:09:11 | 3 | 503,655 4.48 | 1,510,965 |
| 25 | 10:15:55 | 2 | 504,000 4.42 | 1,008,000 |
| 26 | 10:19:24 | 6 | 504,000 4.42 | 3,024,000 |
| 27 | 10:20:35 | 2 | 504,011 4.42 | 1,008,022 |
| 28 | 10:21:01 | 8 | 519,900 1.4 | 4,159,200 |
| 29 | 10:21:01 | 8 | 519,900 1.4 | 4,159,200 |
| 30 | 10:21:01 | 16 | 519,900 1.4 | 8,318,400 |
| 31 | 10:27:07 | 5 | 519,900 1.4 | 2,599,500 |
| 32 | 10:28:42 | 3 | 519,900 1.4 | 1,559,700 |
| 33 | 10:28:42 | 2 | 504,017 4.41 | 1,008,034 |
| 34 | 10:36:09 | 1 | 504,050 4.41 | 504,050 |
| 35 | 10:38:04 | 1 | 504,142 4.39 | 504,142 |
| 36 | 10:39:09 | 1 | 505,542 4.13 | 505,542 |
| 37 | 10:39:22 | 1 | 505,542 4.13 | 505,542 |
| 38 | 10:39:44 | 2 | 510,000 3.28 | 1,020,000 |
| 39 | 10:42:13 | 1 | 505,642 4.11 | 505,642 |
| 40 | 11:00:01 | 8 | 507,750 3.71 | 4,062,000 |
| 41 | 11:04:04 | 10 | 507,882 3.68 | 5,078,820 |
| 42 | 11:04:04 | 2 | 507,750 3.71 | 1,015,500 |
| 43 | 11:04:04 | 11 | 504,052 4.41 | 5,544,572 |
| 44 | 11:04:04 | 20 | 504,000 4.42 | 10,080,000 |
| 45 | 11:04:09 | 29 | 504,000 4.42 | 14,616,000 |
| 46 | 11:04:52 | 6 | 503,656 4.48 | 3,021,936 |
| 47 | 11:06:47 | 5 | 505,000 4.23 | 2,525,000 |
| 48 | 11:08:26 | 1 | 505,000 4.23 | 505,000 |
| 49 | 11:08:44 | 4 | 519,980 1.39 | 2,079,920 |
| 50 | 11:08:44 | 4 | 519,990 1.39 | 2,079,960 |
| 51 | 11:11:18 | 4 | 505,111 4.21 | 2,020,444 |
| 52 | 11:12:01 | 1 | 505,200 4.19 | 505,200 |
| 53 | 11:13:15 | 2 | 505,200 4.19 | 1,010,400 |
| 54 | 11:13:16 | 2 | 505,202 4.19 | 1,010,404 |
| 55 | 11:14:30 | 1 | 505,211 4.19 | 505,211 |
| 56 | 11:15:17 | 3 | 505,211 4.19 | 1,515,633 |
| 57 | 11:18:06 | 2 | 505,211 4.19 | 1,010,422 |
| 58 | 11:18:46 | 1 | 505,211 4.19 | 505,211 |
| 59 | 11:21:14 | 3 | 505,202 4.19 | 1,515,606 |
| 60 | 11:22:13 | 2 | 505,202 4.19 | 1,010,404 |
| 61 | 11:24:27 | 2 | 505,212 4.19 | 1,010,424 |
| 62 | 11:26:18 | 2 | 505,202 4.19 | 1,010,404 |
| 63 | 11:32:11 | 5 | 505,213 4.19 | 2,526,065 |
| 64 | 11:32:40 | 25 | 518,980 1.58 | 12,974,500 |
| 65 | 11:32:40 | 11 | 519,000 1.57 | 5,709,000 |
| 66 | 11:32:40 | 6 | 519,980 1.39 | 3,119,880 |
| 67 | 11:32:40 | 8 | 519,988 1.39 | 4,159,904 |
| 68 | 11:36:11 | 1 | 505,213 4.19 | 505,213 |
| 69 | 11:37:41 | 1 | 505,213 4.19 | 505,213 |
| 70 | 11:39:30 | 23 | 515,000 2.33 | 11,845,000 |
| 71 | 11:44:46 | 9 | 505,213 4.19 | 4,546,917 |
| 72 | 11:44:46 | 3 | 505,202 4.19 | 1,515,606 |
| 73 | 11:51:11 | 5 | 505,202 4.19 | 2,526,010 |
| 74 | 11:53:18 | 11 | 505,202 4.19 | 5,557,222 |
| 75 | 11:54:48 | 2 | 505,202 4.19 | 1,010,404 |
| 76 | 11:54:48 | 1 | 500,930 5 | 500,930 |
| 77 | 11:59:13 | 3 | 500,930 5 | 1,502,790 |
| 78 | 11:59:52 | 30 | 514,000 2.52 | 15,420,000 |
| 79 | 11:59:52 | 5 | 514,000 2.52 | 2,570,000 |
| 80 | 12:01:51 | 2 | 500,950 5 | 1,001,900 |
| 81 | 12:06:34 | 20 | 500,959 4.99 | 10,019,180 |
| 82 | 12:06:34 | 1 | 500,955 5 | 500,955 |
| 83 | 12:09:11 | 4 | 509,700 3.34 | 2,038,800 |
| 84 | 12:13:38 | 1 | 509,700 3.34 | 509,700 |
| 85 | 12:20:13 | 1 | 509,716 3.33 | 509,716 |
| 86 | 12:27:12 | 5 | 509,700 3.34 | 2,548,500 |