Name: صندوق س. درسهام اطلس-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. درسهام اطلس-س
یکم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	16,299	16,225	16,356	16,248	(0.56)	12	77K	1B
1405/06/28	16,872	16,313	16,872	16,340	(0.86)	88	727K	12B
1405/06/25	16,644	16,334	16,644	16,481	0.32	31	555K	9B
1405/06/24	16,504	16,405	16,504	16,428	1.48	8	174K	3B
1405/06/23	16,208	16,159	16,208	16,188	(0.41)	13	324K	5B
1405/06/22	16,263	16,151	16,264	16,255	0.64	6	144K	2B
1405/06/21	15,805	15,805	16,210	16,151	1.75	11	70K	1B
1405/06/18	15,803	15,740	15,945	15,873	1.24	13	111K	2B
1405/06/17	15,730	15,567	15,764	15,678	1.40	25	1M	16B
1405/06/16	15,531	15,450	15,531	15,462	2.53	6	9K	146M
1405/06/15	15,063	15,039	15,150	15,080	1.12	30	1M	16B
1405/06/14	14,830	14,826	15,050	14,913	1.03	10	240K	4B
1405/06/11	14,680	14,680	14,934	14,761	(0.09)	4	38K	558M
1405/06/10	14,962	14,382	15,010	14,774	(0.09)	34	1M	18B
1405/06/09	14,772	14,719	14,790	14,787	1.99	6	36K	532M
1405/06/08	14,574	14,478	14,595	14,499	1.17	29	1M	18B
1405/06/07	14,574	14,478	14,595	14,499	1.17	29	1M	18B
1405/06/04	14,307	14,300	14,490	14,331	1.26	56	2M	24B
1405/06/03	14,150	14,129	14,270	14,153	1.07	31	1M	14B
1405/06/02	13,890	13,890	14,070	14,003	1.19	33	940K	13B
1405/06/01	13,940	13,686	14,000	13,839	0.83	32	745K	10B
1405/05/31	13,850	13,645	13,850	13,725	1.52	36	1M	15B
1405/05/28	13,670	13,490	13,670	13,520	(0.21)	23	793K	11B
1405/05/27	13,550	13,480	13,559	13,549	0.09	15	348K	5B
1405/05/26	13,600	13,500	13,612	13,537	2.43	35	1M	16B
1405/05/25	13,141	13,141	13,411	13,216	0.57	8	97K	1B
1405/05/24	13,151	13,098	13,279	13,141	0.40	5	38K	505M
1405/05/21	13,336	13,065	13,336	13,088	1.08	12	43K	568M
1405/05/20	13,336	13,065	13,336	13,088	1.08	12	43K	568M
1405/05/19	12,940	12,928	13,134	12,948	0.54	17	639K	8B
1405/05/18	13,350	12,852	13,350	12,878	(0.99)	21	278K	4B
1405/05/17	12,798	12,798	13,167	13,007	1.63	33	1M	16B
1405/05/14	12,780	12,710	12,798	12,798	2.99	19	43K	554M
1405/05/13	12,316	12,316	12,429	12,426	2.04	5	8K	93M
1405/05/12	12,316	12,316	12,429	12,426	2.04	5	8K	93M
1405/05/11	12,300	12,150	12,300	12,177	1.68	8	3K	36M
1405/05/10	12,045	11,970	12,045	11,976	(0.15)	2	1K	13M
1405/05/07	11,941	11,921	12,100	11,994	0.44	43	515K	6B
1405/05/06	11,916	11,916	12,010	11,941	1.96	10	26K	311M
1405/05/05	11,579	11,579	11,787	11,712	1.54	8	61K	718M
1405/05/04	11,580	11,500	11,580	11,534	1.12	19	171K	2B
1405/05/03	11,580	11,390	11,580	11,406	0.16	6	18K	203M
1405/04/31	11,580	11,370	11,580	11,388	(0.97)	21	330K	4B
1405/04/30	11,580	11,387	11,580	11,500	1.76	16	167K	2B
1405/04/29	11,477	11,265	11,477	11,301	1.42	7	67K	758M
1405/04/28	11,152	11,122	11,388	11,143	(0.58)	6	53K	586M
1405/04/27	11,208	11,208	11,208	11,208	(2.96)	4	30K	331M
1405/04/24	11,550	11,550	11,550	11,550	2.38	2	2K	22M
1405/04/23	11,275	11,255	11,550	11,281	(1.0)	9	61K	691M
1405/04/22	11,813	11,353	11,813	11,395	(1.13)	4	12K	140M
1405/04/21	11,669	11,413	11,669	11,525	(1.23)	9	600K	7B
1405/04/20	11,708	11,584	11,757	11,669	(1.33)	18	709K	8B
1405/04/17	12,151	11,619	12,151	11,826	0.23	24	232K	3B
1405/04/16	11,919	11,750	11,919	11,799	1.92	24	526K	6B
1405/04/15	11,761	11,500	11,761	11,577	1.20	48	495K	6B
1405/04/14	11,761	11,500	11,761	11,577	1.20	48	495K	6B
1405/04/13	11,761	11,500	11,761	11,577	1.20	48	495K	6B
1405/04/10	11,761	11,500	11,761	11,577	1.20	48	495K	6B
1405/04/09	11,599	11,400	11,599	11,440	0.35	37	665K	8B
1405/04/08	11,562	11,385	11,562	11,400	1.54	19	176K	2B
1405/04/07	11,608	11,167	11,608	11,227	(0.86)	36	428K	5B
1405/04/06	11,640	11,265	11,640	11,324	0.14	17	103K	1B
1405/04/03	11,333	11,238	11,333	11,308	2.77	61	1M	14B
1405/04/02	11,333	11,238	11,333	11,308	2.77	61	1M	14B
1405/04/01	11,456	10,791	11,456	11,003	(1.09)	37	1M	11B
1405/03/31	11,311	10,810	11,454	11,124	(0.18)	100	2M	28B
1405/03/30	11,750	11,081	11,750	11,144	(2.44)	87	2M	22B
1405/03/27	11,420	11,398	11,759	11,423	(2.78)	196	4M	42B
1405/03/26	12,062	11,500	12,062	11,750	0.33	296	5M	61B
1405/03/25	11,711	11,710	11,711	11,711	3.00	184	3M	30B
1405/03/24	11,367	11,365	11,370	11,370	3.00	261	6M	66B
1405/03/23	11,039	11,004	11,039	11,039	2.99	173	5M	50B
1405/03/20	10,671	10,590	10,724	10,718	2.44	34	392K	4B
1405/03/19	10,303	10,303	10,482	10,463	2.81	34	710K	7B
1405/03/18	9,995	9,995	10,612	10,177	(1.23)	31	257K	3B
1405/03/17	10,492	10,204	10,492	10,304	1.14	32	102K	1B
1405/03/16	10,460	10,141	10,460	10,188	0.31	22	321K	3B
1405/03/13	10,243	10,088	10,318	10,157	(1.83)	44	600K	6B
1405/03/12	10,223	10,173	10,387	10,346	0.69	45	689K	7B
1405/03/11	10,530	10,215	10,530	10,275	(2.42)	137	2M	19B
1405/03/10	10,600	10,345	10,600	10,530	0.10	77	1M	13B
1405/03/09	10,090	10,090	10,710	10,520	1.16	119	3M	30B
1405/03/06	10,400	10,399	10,400	10,399	2.18	7	40K	414M
1405/03/05	10,400	10,399	10,400	10,399	2.18	7	40K	414M
1405/03/03	10,364	10,120	10,364	10,177	1.13	7	2K	23M
1405/03/02	10,063	10,063	10,063	10,063	0.03	2	1K	10M
1405/02/30	10,060	10,060	10,060	10,060	(2.99)	1	200	2M
1405/02/29	10,370	10,370	10,370	10,370	(2.98)	3	11K	119M
1404/12/09	10,659	10,659	10,777	10,719	0.28	3	233	2M
1404/12/06	10,711	10,616	10,838	10,689	1.11	22	1M	11B
1404/12/05	10,572	10,572	10,572	10,572	(0.74)	2	10K	111M
1404/12/04	10,651	10,651	10,651	10,651	0.17	2	3K	29M
1404/12/03	10,716	10,610	10,716	10,633	(1.36)	2	2K	24M
1404/12/02	10,780	10,780	10,780	10,780	(1.33)	1	500	5M
1404/11/29	10,925	10,925	10,925	10,925	(2.75)	3	7K	79M
1404/11/28	11,234	11,234	11,234	11,234	0.75	1	453	5M
1404/11/27	11,150	11,084	11,150	11,150	0.07	2	1M	11B
1404/11/26	11,160	11,130	11,340	11,142	(2.24)	11	19K	217M
1404/11/25	11,726	11,330	11,726	11,397	(1.83)	3	4K	41M
1404/11/21	11,557	11,557	11,610	11,610	0.96	2	1M	12B
1404/11/20	11,500	11,500	11,500	11,500	(0.95)	1	1K	12M
1404/11/19	12,000	11,605	12,000	11,610	(2.85)	7	1M	12B
1404/11/18	12,020	11,930	12,020	11,951	2.41	15	1M	12B
1404/11/14	11,874	11,600	11,874	11,670	(1.72)	7	4M	50B
1404/11/13	11,890	11,850	11,890	11,874	1.22	11	400K	5B
1404/11/12	11,620	11,620	11,852	11,731	(0.03)	34	2M	19B
1404/11/11	11,770	11,662	11,770	11,734	(2.34)	58	297K	3B
1404/11/08	11,980	11,980	12,050	12,015	0.71	2	180	2M
1404/11/07	11,930	11,930	11,980	11,930	(2.93)	11	200K	2B
1404/11/06	12,290	12,290	12,290	12,290	0.98	1	50K	614M
1404/11/05	12,125	12,125	12,200	12,171	(1.45)	10	150K	2B
1404/11/04	12,380	12,306	12,380	12,350	0.36	2	5K	62M
1404/11/01	12,570	12,300	12,570	12,306	(1.55)	45	5M	56B
1404/10/30	12,500	12,500	12,500	12,500	1.21	1	1K	12M
1404/10/29	12,370	12,250	12,437	12,351	2.29	20	219K	3B
1404/10/28	12,060	12,000	12,180	12,075	0.61	22	1M	12B
1404/10/24	12,060	12,000	12,060	12,002	(1.46)	28	1M	13B
1404/10/23	12,180	12,180	12,180	12,180	(0.97)	6	11K	139M
1404/10/22	12,310	12,290	12,330	12,299	1.61	18	3M	34B
1404/10/21	12,165	12,030	12,165	12,104	(0.5)	19	210K	3B
1404/10/20	12,300	11,900	12,300	12,165	(0.05)	13	203K	2B
1404/10/17	12,140	12,140	12,300	12,171	1.25	20	372K	5B
1404/10/16	12,042	12,010	12,042	12,021	2.81	32	1M	15B
1404/10/15	11,681	11,580	11,754	11,692	2.44	95	12M	137B
1404/10/14	11,700	11,350	11,700	11,413	(0.97)	26	1M	15B
1404/10/10	11,500	11,500	11,551	11,525	1.19	12	407K	5B
1404/10/09	11,530	11,300	11,530	11,390	(1.96)	65	2M	27B
1404/10/08	11,620	11,600	11,890	11,618	(1.52)	34	838K	10B
1404/10/07	11,670	11,670	11,949	11,797	1.44	124	7M	84B
1404/10/06	11,740	11,600	11,800	11,630	0.95	71	3M	35B
1404/10/03	11,500	11,500	11,600	11,520	1.40	37	1M	14B
1404/10/02	11,280	11,280	11,390	11,361	1.14	13	17K	192M
1404/10/01	11,200	11,100	11,400	11,233	0.31	24	356K	4B
1404/09/30	11,300	11,100	11,340	11,198	0.88	49	1M	14B
1404/09/29	11,111	11,085	11,111	11,100	2.89	29	9M	101B
1404/09/26	11,000	10,740	11,000	10,788	(0.7)	29	58K	624M
1404/09/25	11,051	10,760	11,051	10,864	0.43	16	110K	1B
1404/09/24	10,790	10,770	10,946	10,817	1.68	37	981K	11B
1404/09/23	10,640	10,480	10,760	10,638	(0.08)	66	2M	19B
1404/09/22	10,600	10,600	10,750	10,646	1.33	13	13K	134M
1404/09/19	10,460	10,460	10,629	10,506	1.09	25	72K	752M
1404/09/18	10,400	10,320	10,476	10,393	(0.31)	92	1M	15B
1404/09/17	10,310	10,230	10,450	10,425	0.92	113	11M	117B
1404/09/16	10,450	10,310	10,450	10,330	(0.32)	20	304K	3B
1404/09/15	10,400	10,300	10,430	10,363	0.33	67	2M	16B
1404/09/12	10,310	10,310	10,546	10,329	(1.57)	57	175K	2B
1404/09/11	10,400	10,300	10,640	10,494	1.07	69	333K	3B
1404/09/10	10,331	10,331	10,630	10,383	3.83	52	520K	5B
1404/07/15	10,000	10,000	10,000	10,000	0.0	63	17M	170B
1404/07/14	10,000	10,000	10,000	10,000	0.0	74	10M	101B
1404/07/13	10,000	10,000	10,000	10,000	0.0	51	67K	669M
1404/07/12	10,000	10,000	10,000	10,000	0.0	50	3M	33B
1404/07/09	10,000	10,000	10,000	10,000	0.0	71	13M	131B
1404/07/08	10,000	10,000	10,000	10,000	0.0	139	26M	262B
1404/07/07	10,000	10,000	10,000	10,000	0.0	278	128M	1T