چهارشنبه 13 آبان 1405

جدول آخرین قیمت و نمودار

صندوق س.پشتوانه طلا همیان سپهر

همیان(ریال)

تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
1405/08/13 22,470 22,470 22,470 22,470 1.98 1 2K 54M
1405/08/12 22,586 21,950 22,586 22,083 (0.46) 62 76K 2B
1405/08/11 22,596 22,201 22,596 22,253 0.43 122 365K 8B
1405/08/10 22,200 21,952 22,219 22,137 0.14 114 352K 8B
1405/08/09 21,902 21,902 22,320 22,143 (2.66) 177 2M 43B
1405/08/06 23,146 22,620 23,146 22,768 0.37 125 425K 10B
1405/08/05 23,169 22,671 23,169 22,712 (1.16) 205 2M 56B
1405/08/04 22,999 22,800 23,095 23,003 0.99 97 810K 19B
1405/08/03 22,700 22,381 22,976 22,771 (0.18) 278 2M 38B
1405/08/02 0 22,601 23,099 22,831 (1.25) 335 2M 37B
1405/07/29 23,001 23,001 23,276 23,100 0.24 241 4M 84B
1405/07/28 22,918 22,918 23,140 23,088 0.65 206 1M 34B
1405/07/27 22,830 22,795 23,036 22,944 1.46 385 8M 184B
1405/07/26 22,980 22,370 22,980 22,491 (1.79) 268 2M 41B
1405/07/25 22,799 22,701 23,192 22,915 (0.17) 556 7M 161B
1405/07/22 22,501 22,501 22,990 22,847 1.95 540 4M 91B
1405/07/21 22,838 22,216 22,838 22,502 (2.0) 487 8M 178B
1405/07/20 23,315 22,850 23,315 22,990 (1.16) 230 1M 25B
1405/07/19 23,090 23,090 23,390 23,262 (0.79) 242 1M 27B
1405/07/18 23,470 23,150 23,489 23,457 1.93 590 12M 285B
1405/07/15 23,400 22,600 23,400 23,039 (2.06) 271 1M 34B
1405/07/14 23,970 23,351 23,970 23,575 0.77 181 1M 32B
1405/07/13 23,750 23,180 23,750 23,247 (0.71) 257 1M 35B
1405/07/12 23,498 23,126 23,580 23,443 0.79 2,192 25M 586B
1405/07/11 23,409 22,577 23,409 23,257 3.30 2,389 43M 992B
1405/07/08 0 22,052 22,880 22,533 0.37 1,384 6M 134B
1405/07/07 21,801 21,801 22,401 22,290 2.81 376 2M 38B
1405/07/06 21,895 21,410 21,895 21,593 2.18 814 12M 269B
1405/07/05 20,979 20,895 21,119 21,028 0.40 475 14M 301B
1405/07/04 21,199 20,940 21,199 20,992 1.29 389 8M 176B
1405/07/01 21,000 20,352 21,000 20,718 (0.95) 436 2M 37B
1405/06/31 20,805 20,805 21,070 20,929 0.63 160 1M 23B
1405/06/30 20,801 20,602 21,041 20,803 (1.22) 154 2M 38B
1405/06/29 20,999 20,999 21,375 21,178 2.35 521 2M 52B
1405/06/28 20,640 20,286 20,738 20,628 2.17 608 3M 54B
1405/06/25 20,370 19,700 20,370 20,189 0.97 556 4M 76B
1405/06/24 19,900 19,814 20,050 20,032 (1.18) 278 3M 66B
1405/06/23 20,690 20,154 20,690 20,318 0.43 355 2M 49B
1405/06/22 20,489 20,000 20,489 20,263 (1.74) 575 5M 101B
1405/06/21 20,665 20,282 20,669 20,589 (0.91) 362 3M 52B
1405/06/18 20,873 20,236 20,970 20,812 2.57 481 5M 94B
1405/06/17 20,089 20,089 20,346 20,292 1.96 805 16M 334B
1405/06/16 19,342 19,342 20,082 19,865 (0.55) 416 2M 45B
1405/06/15 20,181 19,900 20,181 19,984 (1.08) 1,287 13M 265B
1405/06/14 20,040 20,030 20,356 20,200 2.39 783 13M 264B
1405/06/11 19,801 19,549 19,990 19,737 1.19 754 5M 94B
1405/06/10 19,630 19,200 19,649 19,517 (0.55) 1,374 12M 230B
1405/06/09 19,428 19,141 19,609 19,465 1.64 951 5M 95B
1405/06/08 19,196 18,805 19,260 19,151 1.93 1,234 10M 194B
1405/06/07 19,196 18,805 19,228 19,103 1.67 426 5M 93B
1405/06/04 18,039 18,039 18,851 18,788 0.99 802 19M 366B
1405/06/03 19,285 18,550 19,285 18,867 (1.69) 460 4M 67B
1405/06/02 19,500 19,050 19,500 19,243 0.67 337 3M 67B
1405/06/01 19,019 18,605 19,240 19,113 4.33 1,078 12M 235B
1405/05/31 17,805 17,805 18,446 18,209 5.31 527 4M 77B
1405/05/28 17,185 17,020 17,250 17,178 1.84 494 3M 57B
1405/05/27 16,800 16,726 16,900 16,868 1.13 596 6M 101B
1405/05/26 16,596 16,513 16,728 16,690 0.77 730 11M 175B
1405/05/25 16,569 16,242 16,610 16,564 (0.05) 287 8M 135B
1405/05/24 16,490 16,274 16,650 16,566 1.07 795 6M 93B
1405/05/21 16,230 16,210 16,466 16,390 1.17 2,496 27M 450B
1405/05/20 16,230 16,210 16,466 16,392 1.19 1,952 21M 344B
1405/05/19 16,059 16,059 16,382 16,212 (0.27) 184 2M 28B
1405/05/18 16,476 16,156 16,476 16,257 (0.53) 803 33M 544B
1405/05/17 16,198 16,198 16,429 16,359 1.89 231 2M 29B
1405/05/14 16,136 15,976 16,348 16,090 (0.1) 460 5M 74B
1405/05/13 15,971 15,971 16,170 16,106 0.02 514 2M 32B
1405/05/12 15,971 15,971 16,170 16,122 0.12 117 409K 7B
1405/05/11 16,201 15,934 16,358 16,070 (2.38) 443 5M 84B
1405/05/10 16,797 16,288 16,797 16,463 0.24 275 3M 42B
1405/05/07 16,217 16,217 16,597 16,445 1.41 93 3M 50B
1405/05/06 16,332 16,100 16,332 16,222 0.29 84 1M 19B
1405/05/05 15,997 15,997 16,390 16,173 1.90 72 955K 15B
1405/05/04 15,652 15,652 16,084 15,869 (1.42) 97 2M 25B
1405/05/03 16,217 15,993 16,218 16,103 (1.98) 56 1M 16B
1405/04/31 16,495 16,350 16,495 16,428 2.58 197 1M 21B
1405/04/30 15,904 15,904 16,100 16,013 1.02 250 2M 29B
1405/04/29 16,090 15,800 16,090 15,852 (3.51) 130 3M 54B
1405/04/28 16,331 16,331 16,576 16,434 (0.89) 282 2M 38B
1405/04/27 16,599 16,363 16,799 16,579 1.97 367 1M 18B
1405/04/24 15,999 15,999 16,311 16,237 2.89 141 886K 14B
1405/04/23 15,550 15,550 15,897 15,788 2.09 99 498K 8B
1405/04/22 15,374 15,374 15,537 15,470 (0.74) 116 1M 17B
1405/04/21 15,460 15,460 15,893 15,628 1.27 102 479K 7B
1405/04/20 15,337 15,281 15,600 15,441 (1.92) 83 280K 4B
1405/04/17 15,498 15,498 15,898 15,761 2.65 141 2M 28B
1405/04/16 15,189 15,189 15,497 15,311 2.20 195 2M 25B
1405/04/15 15,229 14,890 15,229 14,982 1.16 516 6M 87B
1405/04/14 15,229 14,890 15,229 14,982 1.16 516 6M 87B
1405/04/13 15,229 14,890 15,229 14,982 1.16 516 6M 87B
1405/04/10 15,229 14,890 15,229 14,985 1.18 373 4M 67B
1405/04/09 14,453 14,453 14,804 14,652 0.23 158 2M 24B
1405/04/08 14,700 14,515 14,798 14,652 (1.09) 200 1M 20B
1405/04/07 14,366 14,366 14,819 14,736 3.45 138 892K 13B
1405/04/06 14,015 14,015 14,388 14,227 2.40 109 460K 7B
1405/04/03 13,811 13,810 14,106 13,894 (1.01) 185 619K 9B
1405/04/01 13,801 13,801 14,312 14,114 0.55 94 644K 9B
1405/03/31 14,329 14,002 14,329 14,095 (2.61) 67 270K 4B
1405/03/30 14,653 14,360 14,695 14,526 1.07 96 417K 6B
1405/03/27 14,070 14,070 14,658 14,383 0.91 105 951K 14B
1405/03/26 14,601 14,153 14,601 14,250 (3.64) 140 2M 24B
1405/03/25 14,949 14,655 14,949 14,786 (1.24) 156 692K 10B
1405/03/24 14,711 14,654 14,999 14,894 (1.19) 109 957K 14B
1405/03/23 15,169 15,071 15,350 15,216 (3.1) 122 646K 10B
1405/03/20 15,751 15,640 15,849 15,705 (1.12) 133 992K 16B
1405/03/19 15,858 15,784 15,938 15,889 (0.1) 88 880K 14B
1405/03/18 15,980 15,785 15,980 15,862 (1.58) 319 2M 35B
1405/03/17 16,001 16,001 16,110 16,049 1.24 40 179K 3B
1405/03/16 15,880 15,751 15,999 15,877 (2.37) 191 619K 10B
1405/03/13 16,201 16,107 16,280 16,216 (0.45) 244 1M 20B
1405/03/12 16,399 16,221 16,449 16,293 (0.27) 669 6M 94B
1405/03/10 16,056 15,850 16,056 15,900 0.44 99 252K 4B
1405/03/09 16,141 15,592 16,141 15,818 (0.75) 207 524K 8B
1405/03/06 16,409 15,772 16,409 15,937 (2.08) 148 382K 6B
1405/03/05 16,409 15,772 16,409 15,948 (2.02) 81 305K 5B
1405/03/04 16,807 16,240 16,807 16,361 3.11 161 1M 17B
1405/03/03 16,012 15,621 16,012 15,872 (4.12) 209 2M 30B
1405/03/02 16,650 16,451 16,698 16,577 (2.0) 217 716K 12B
1405/02/30 16,701 16,681 17,012 16,928 1.27 94 509K 9B
1405/02/29 16,749 16,604 16,817 16,694 (0.63) 360 2M 35B
1405/02/28 17,132 16,803 17,132 16,897 (1.58) 105 645K 11B
1405/02/27 17,202 17,023 17,252 17,200 (0.19) 135 525K 9B
1405/02/26 17,381 17,010 17,381 17,235 (1.51) 240 947K 16B
1405/02/23 17,593 17,317 17,593 17,500 (1.29) 494 2M 35B
1405/02/22 17,770 17,557 17,850 17,739 (0.28) 321 2M 43B
1405/02/21 17,569 17,569 17,890 17,778 2.93 262 3M 61B
1405/02/20 17,405 17,195 17,405 17,268 (0.7) 79 115K 2B
1405/02/19 17,650 17,338 17,650 17,387 1.24 109 584K 10B
1405/02/16 17,491 16,850 17,699 17,164 (1.88) 276 2M 39B
1405/02/15 17,521 17,400 17,899 17,593 (4.18) 246 616K 11B
1405/02/14 18,356 18,151 18,500 18,396 (1.11) 269 2M 44B
1405/02/13 18,610 18,432 19,350 18,558 1.18 360 3M 57B
1405/02/12 18,690 18,070 18,789 18,367 2.59 522 5M 84B
1405/02/09 18,300 17,500 18,300 17,939 7.35 833 11M 206B
1405/02/08 16,430 16,430 16,898 16,711 5.75 1,152 13M 225B
1405/02/07 15,350 15,260 15,950 15,802 3.15 1,074 13M 203B
1405/02/06 15,347 15,240 15,639 15,320 0.29 239 3M 45B
1405/02/05 15,500 15,151 15,500 15,276 0.09 103 739K 11B
1405/02/02 15,300 15,200 15,390 15,263 1.81 93 1M 17B
1405/02/01 15,019 14,960 15,119 14,991 (0.85) 66 235K 4B
1405/01/31 15,590 14,901 15,590 15,120 (0.62) 78 295K 4B
1405/01/30 15,371 15,130 15,371 15,215 0.98 127 513K 8B
1405/01/29 14,901 14,901 15,348 15,068 (3.2) 131 760K 11B
1405/01/26 15,863 15,401 15,863 15,566 (2.03) 311 10M 159B
1405/01/25 15,800 15,800 16,030 15,888 0.26 176 1M 17B
1405/01/24 15,800 15,800 16,030 15,888 0.26 176 1M 17B
1405/01/23 16,081 15,600 16,328 15,847 2.23 140 1M 18B
1405/01/22 15,589 15,369 15,600 15,502 (1.61) 99 909K 14B
1405/01/19 15,600 15,600 15,998 15,755 (2.31) 103 460K 7B
1405/01/18 16,000 15,901 16,290 16,128 3.30 116 699K 11B
1405/01/17 15,452 15,452 15,745 15,613 (0.11) 515 20M 316B
1405/01/16 15,673 15,501 15,673 15,630 (0.28) 74 312K 5B
1405/01/15 15,352 15,352 15,829 15,674 3.59 141 2M 38B
1405/01/12 15,080 15,080 15,249 15,131 0.15 50 111K 2B
1405/01/11 15,080 15,080 15,249 15,131 0.15 50 111K 2B
1405/01/10 14,908 14,908 15,365 15,109 0.63 56 226K 3B
1405/01/09 15,110 14,908 15,386 15,014 (2.47) 72 330K 5B
1405/01/08 15,500 15,140 15,600 15,394 0.06 68 707K 11B
1405/01/05 15,190 15,190 15,600 15,385 (3.25) 52 467K 7B
1405/01/04 16,060 15,451 16,060 15,901 6.98 138 2M 27B
1405/01/03 16,060 15,451 16,060 15,901 6.98 138 2M 27B
1405/01/02 16,060 15,451 16,060 15,901 6.98 138 2M 27B
1405/01/01 16,060 15,451 16,060 15,901 6.98 138 2M 27B
1404/12/27 16,060 15,451 16,060 15,901 6.98 138 2M 27B
1404/12/26 14,560 14,450 15,200 14,864 5.82 142 1M 19B
1404/12/25 13,803 13,801 14,338 14,046 (8.38) 122 454K 6B
1404/12/24 15,345 15,331 15,345 15,331 (10.0) 151 1M 21B
1404/12/06 17,210 16,660 17,330 17,034 (0.29) 223 2M 28B
1404/12/05 16,951 16,950 17,178 17,084 0.84 288 9M 150B
1404/12/04 17,149 16,850 17,149 16,942 (0.42) 139 1M 19B
1404/12/03 17,001 16,901 17,100 17,013 (0.32) 215 3M 56B
1404/12/02 17,480 16,925 17,480 17,068 2.35 617 22M 368B
1404/11/29 16,760 16,570 16,989 16,676 0.91 230 783K 13B
1404/11/28 16,690 16,250 16,885 16,526 (1.07) 1,365 32M 529B
1404/11/27 16,590 16,482 16,785 16,705 (0.34) 250 3M 46B
1404/11/26 16,750 16,626 16,940 16,762 1.30 801 12M 209B
1404/11/25 16,701 16,437 16,788 16,547 (2.74) 426 3M 56B
1404/11/21 17,110 16,880 17,200 17,013 0.25 719 13M 223B
1404/11/20 17,449 16,750 17,449 16,970 5.08 613 5M 86B
1404/11/19 15,812 15,812 16,400 16,149 2.27 842 16M 260B
1404/11/18 15,887 15,322 16,000 15,790 (0.08) 561 6M 98B
1404/11/14 15,685 15,470 16,000 15,802 4.18 409 9M 149B
1404/11/13 15,050 14,600 15,578 15,168 (5.77) 686 14M 210B
1404/11/12 16,740 15,578 16,740 16,097 (2.29) 1,355 41M 663B
1404/11/11 15,578 15,578 16,894 16,474 (4.82) 1,066 11M 177B
1404/11/08 17,270 17,013 17,590 17,308 8.07 589 5M 87B
1404/11/07 15,853 15,450 16,305 16,015 7.03 825 15M 246B
1404/11/06 14,651 14,651 15,154 14,963 3.57 939 10M 151B
1404/11/05 14,350 14,236 14,559 14,447 0.26 540 7M 101B
1404/11/04 14,242 14,242 14,729 14,410 3.66 328 2M 34B
1404/11/01 13,853 13,770 13,996 13,901 3.02 582 17M 233B
1404/10/30 13,800 13,370 13,800 13,493 (1.31) 721 7M 91B
1404/10/29 13,799 13,500 13,800 13,672 0.85 226 756K 10B
1404/10/28 13,769 13,455 13,769 13,557 (1.36) 212 915K 12B
1404/10/24 13,759 13,660 14,000 13,744 0.20 161 1M 14B
1404/10/23 13,900 13,610 13,900 13,716 (1.24) 251 1M 14B
1404/10/22 13,772 13,770 14,042 13,888 2.38 384 3M 47B
1404/10/21 13,090 13,090 13,699 13,565 3.51 374 2M 28B
1404/10/20 13,700 12,829 13,700 13,105 (5.67) 451 7M 86B
1404/10/17 14,000 13,671 14,160 13,893 (1.29) 872 6M 81B
1404/10/16 14,039 13,773 14,298 14,075 5.14 1,204 17M 239B
1404/10/15 13,015 13,015 13,598 13,387 4.17 1,593 40M 532B
1404/10/14 12,860 12,741 12,918 12,851 0.86 835 9M 116B
1404/10/10 13,000 12,451 13,000 12,742 (2.2) 1,240 19M 244B
1404/10/09 12,959 12,600 13,350 13,028 (0.28) 394 8M 101B
1404/10/08 13,250 12,580 13,400 13,064 (6.28) 534 10M 126B
1404/10/07 13,749 13,200 14,230 13,939 4.81 1,011 22M 307B
1404/10/06 13,400 13,150 13,600 13,299 1.67 1,975 73M 967B
1404/10/03 13,100 12,895 13,195 13,080 2.19 518 4M 56B
1404/10/02 12,624 12,624 12,900 12,800 2.24 2,832 120M 2T
1404/10/01 13,688 12,400 12,650 12,519 0.60 485 10M 131B
💹
بررسی بازارها
💯 پربازدیدترین خبـر‌ها
🔥 آخرین اخبار