دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.اعتبارسهام-سهام

      اعتبارسهام(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 124,103 124,103 127,941 124,719 (2.52) 130 1M 151B
      1405/06/28 132,000 127,290 132,000 127,941 (2.5) 164 2M 225B
      1405/06/25 132,900 130,177 133,250 131,226 (0.48) 236 3M 402B
      1405/06/24 130,589 130,582 132,969 131,859 1.02 314 4M 557B
      1405/06/23 131,550 128,473 133,719 130,528 (1.45) 382 4M 496B
      1405/06/22 132,000 130,356 133,404 132,446 2.26 288 3M 404B
      1405/06/21 128,390 127,200 130,932 129,519 1.89 380 3M 409B
      1405/06/18 129,159 125,311 129,159 127,119 (1.58) 418 4M 551B
      1405/06/17 128,800 124,662 129,823 129,159 2.47 509 4M 474B
      1405/06/16 123,231 123,231 126,203 126,042 2.87 343 8M 1T
      1405/06/15 121,000 119,800 122,700 122,528 2.85 189 4M 548B
      1405/06/14 117,470 117,445 119,866 119,127 2.36 279 2M 286B
      1405/06/11 116,370 116,370 117,499 116,375 (3.0) 250 1M 120B
      1405/06/10 121,826 116,604 123,814 119,969 (0.2) 454 2M 296B
      1405/06/09 120,720 117,770 121,300 120,210 (0.98) 598 5M 612B
      1405/06/08 121,150 120,727 122,937 121,400 0.96 386 1M 149B
      1405/06/07 121,150 120,727 122,937 121,400 0.96 386 1M 149B
      1405/06/04 117,829 117,829 121,248 120,242 2.05 424 2M 193B
      1405/06/03 119,175 116,150 119,305 117,829 1.72 270 1M 154B
      1405/06/02 116,342 113,787 117,500 115,831 (0.43) 275 4M 450B
      1405/06/01 115,520 115,400 118,975 116,334 0.71 549 4M 413B
      1405/05/31 115,665 114,000 115,669 115,510 2.86 413 3M 337B
      1405/05/28 110,990 109,636 112,918 112,300 2.44 276 1M 136B
      1405/05/27 109,602 108,663 111,250 109,630 0.89 580 5M 512B
      1405/05/26 108,673 108,000 108,674 108,663 2.99 250 3M 273B
      1405/05/25 106,100 105,302 108,000 105,509 0.20 389 4M 374B
      1405/05/24 107,121 104,572 107,122 105,302 (0.7) 532 3M 349B
      1405/05/21 106,509 105,401 106,516 106,041 2.54 190 1M 150B
      1405/05/20 106,509 105,401 106,516 106,041 2.54 190 1M 150B
      1405/05/19 103,076 101,203 105,550 103,414 0.33 340 6M 571B
      1405/05/18 106,000 100,171 106,000 103,076 (0.17) 906 7M 722B
      1405/05/17 103,248 103,248 103,248 103,248 3.00 67 2M 256B
      1405/05/14 100,241 100,241 100,241 100,241 3.00 30 643K 64B
      1405/05/13 97,329 95,400 97,329 97,322 2.99 214 3M 260B
      1405/05/12 97,329 95,400 97,329 97,322 2.99 214 3M 260B
      1405/05/11 94,521 93,212 94,521 94,495 2.97 260 2M 218B
      1405/05/10 91,152 91,000 92,800 91,768 0.68 776 10M 873B
      1405/05/07 89,306 89,306 94,340 91,146 (1.0) 578 10M 944B
      1405/05/06 91,877 91,800 93,979 92,068 0.21 614 3M 311B
      1405/05/05 93,000 90,516 93,000 91,875 1.66 721 7M 684B
      1405/05/04 90,374 90,374 90,374 90,374 3.00 21 808K 73B
      1405/05/03 88,830 86,270 88,830 87,742 1.74 385 3M 259B
      1405/04/31 86,263 85,050 86,263 86,243 2.98 214 8M 692B
      1405/04/30 83,751 83,751 83,751 83,751 3.00 16 355K 30B
      1405/04/29 80,003 80,003 81,382 81,312 2.91 68 688K 56B
      1405/04/28 77,739 77,739 80,999 79,012 (1.41) 507 4M 314B
      1405/04/27 80,143 80,142 81,500 80,143 (3.0) 63 279K 22B
      1405/04/24 82,999 81,543 83,989 82,620 1.32 235 9M 757B
      1405/04/23 79,255 79,063 83,430 81,543 0.04 372 9M 756B
      1405/04/22 79,951 79,951 84,400 81,508 (1.11) 407 8M 636B
      1405/04/21 82,423 82,423 82,423 82,423 (3.0) 30 495K 41B
      1405/04/20 84,806 84,806 86,990 84,972 (2.81) 468 4M 382B
      1405/04/17 87,567 84,940 88,770 87,428 (0.16) 673 4M 367B
      1405/04/16 87,500 87,392 87,573 87,567 2.99 218 3M 225B
      1405/04/15 83,356 83,356 85,742 85,023 2.14 269 1M 120B
      1405/04/14 83,356 83,356 85,742 85,023 2.14 269 1M 120B
      1405/04/13 83,356 83,356 85,742 85,023 2.14 269 1M 120B
      1405/04/10 83,356 83,356 85,742 85,023 2.14 269 1M 120B
      1405/04/09 83,591 81,552 83,591 83,245 2.57 387 4M 334B
      1405/04/08 80,011 80,007 84,200 81,157 (1.61) 486 4M 360B
      1405/04/07 82,481 82,481 82,481 82,481 (3.0) 25 575K 47B
      1405/04/06 85,500 82,555 86,450 85,031 0.81 392 4M 383B
      1405/04/03 84,992 83,000 84,993 84,344 2.21 313 6M 476B
      1405/04/02 84,992 83,000 84,993 84,344 2.21 313 6M 476B
      1405/04/01 82,302 82,302 84,699 82,518 (2.74) 357 4M 321B
      1405/03/31 85,520 83,447 86,000 84,847 (1.37) 494 11M 898B
      1405/03/30 88,750 83,602 88,772 86,027 (0.19) 1,184 23M 2T
      1405/03/27 84,500 83,086 88,224 86,187 0.62 1,583 12M 991B
      1405/03/26 85,673 84,673 85,673 85,655 2.98 666 28M 2T
      1405/03/25 83,178 83,178 83,178 83,178 3.00 14 1M 93B
      1405/03/24 80,756 80,756 80,756 80,756 3.00 60 4M 286B
      1405/03/23 78,404 78,404 78,404 78,404 3.00 33 5M 384B
      1405/03/20 76,121 76,121 76,121 76,121 3.00 165 9M 716B
      1405/03/19 73,904 73,904 73,904 73,904 3.00 33 2M 182B
      1405/03/18 71,752 71,752 71,752 71,752 (3.0) 183 5M 346B
      1405/03/17 73,690 72,512 74,006 73,971 2.95 299 7M 534B
      1405/03/16 72,900 70,705 72,900 71,851 0.29 561 9M 629B
      1405/03/13 73,558 70,500 73,558 71,642 0.31 360 9M 657B
      1405/03/12 71,517 69,631 71,517 71,418 2.86 285 6M 401B
      1405/03/11 69,601 67,573 69,601 69,434 2.75 745 24M 2T
      1405/03/10 67,574 67,574 67,574 67,574 3.00 35 8M 540B
      1405/03/09 65,606 65,606 65,606 65,606 3.00 11 2M 98B
      1405/03/06 63,045 62,200 64,933 63,696 1.04 464 14M 901B
      1405/03/05 63,045 62,200 64,933 63,696 1.04 464 14M 901B
      1405/03/04 63,067 61,301 63,067 63,042 2.96 380 13M 831B
      1405/03/03 61,231 61,231 61,231 61,231 3.00 83 7M 409B
      1405/03/02 59,448 59,448 59,448 59,448 3.00 10 130K 8B
      1405/02/30 57,717 57,717 57,717 57,717 3.00 284 10M 576B
      1405/02/29 53,424 53,424 56,728 56,036 1.74 217 3M 194B
      1404/12/09 54,716 54,716 54,716 54,716 (0.65) 1 9K 515M
      1404/12/06 55,076 55,076 55,076 55,076 1.44 1 19 1M
      1404/12/05 54,295 54,295 54,295 54,295 (1.58) 1 1 54K
      1404/12/03 55,140 55,137 55,400 55,168 (2.94) 6 11K 633M
      1404/12/02 56,840 56,840 56,840 56,840 0.16 1 20 1M
      1404/11/29 56,840 56,710 56,840 56,750 (1.54) 2 534 30M
      1404/11/27 57,640 57,640 57,640 57,640 (2.93) 2 179 10M
      1404/11/26 59,400 59,380 59,400 59,380 (2.99) 6 40K 2B
      1404/11/25 62,000 60,130 62,000 61,210 1.19 6 611 37M
      1404/11/21 60,750 60,260 60,750 60,490 (2.59) 2 210 13M
      1404/11/19 62,750 61,670 62,750 62,100 1.90 7 50K 3B
      1404/11/18 61,600 60,810 61,650 60,940 1.79 17 217K 13B
      1404/11/14 61,950 59,350 61,950 59,870 (0.56) 27 191K 11B
      1404/11/13 60,590 60,160 61,100 60,210 0.47 19 391K 24B
      1404/11/12 60,000 59,920 60,000 59,930 (1.09) 2 100 6M
      1404/11/11 60,590 60,590 60,600 60,590 (2.99) 11 76K 5B
      1404/11/08 62,240 60,890 62,870 62,460 (0.13) 8 4K 227M
      1404/11/07 62,720 62,450 62,720 62,540 (2.86) 29 81K 5B
      1404/11/06 64,550 64,220 64,550 64,380 (2.75) 5 93K 6B
      1404/11/05 66,200 66,200 66,200 66,200 0.0 5 359 24M
      1404/11/04 66,210 66,200 66,210 66,200 (2.7) 5 2K 115M
      1404/11/01 68,030 68,030 68,040 68,040 3.00 43 1M 70B
      1404/10/30 64,490 64,490 66,320 66,060 2.59 37 97K 6B
      1404/10/29 64,560 64,060 64,560 64,390 1.83 9 8K 539M
      1404/10/28 63,180 63,170 64,070 63,230 1.57 16 2M 103B
      1404/10/24 62,500 62,240 62,500 62,250 (2.98) 20 189K 12B
      1404/10/23 64,660 63,670 65,140 64,160 (0.51) 10 44K 3B
      1404/10/22 63,600 63,600 65,580 64,490 0.77 13 22K 1B
      1404/10/21 64,040 63,530 64,100 64,000 1.30 8 27K 2B
      1404/10/20 64,850 63,110 64,850 63,180 (2.89) 22 65K 4B
      1404/10/17 67,240 64,820 67,240 65,060 (0.79) 18 64K 4B
      1404/10/16 64,070 64,070 65,720 65,580 2.77 33 277K 18B
      1404/10/15 64,000 63,190 64,210 63,810 2.36 38 2M 107B
      1404/10/14 63,000 61,950 63,000 62,340 (1.81) 7 43K 3B
      1404/10/10 63,600 63,450 63,600 63,490 2.37 5 10K 614M
      1404/10/09 62,160 61,960 62,160 62,020 (2.9) 11 164K 10B
      1404/10/08 64,760 63,340 64,760 63,870 (2.17) 20 99K 6B
      1404/10/07 63,800 62,380 65,520 65,290 1.56 59 3M 226B
      1404/10/06 64,610 63,720 64,750 64,290 2.26 56 786K 51B
      1404/10/03 62,730 62,500 62,880 62,870 2.98 93 712K 45B
      1404/10/02 62,470 60,780 62,520 61,050 (1.29) 16 31K 2B
      1404/10/01 61,900 61,000 61,900 61,850 (0.23) 10 22K 1B
      1404/09/30 62,830 60,750 62,830 61,990 1.62 16 2M 103B
      1404/09/29 60,390 60,390 61,510 61,000 0.88 19 677K 41B
      1404/09/26 60,260 60,260 60,740 60,470 1.02 6 1K 74M
      1404/09/25 61,140 59,840 61,140 59,860 (0.4) 33 350K 21B
      1404/09/24 60,420 59,590 60,660 60,100 0.22 15 59K 4B
      1404/09/23 58,670 58,240 60,520 59,970 (0.03) 5 1K 68M
      1404/09/22 60,000 59,970 60,000 59,990 2.93 7 721 43M
      1404/09/19 58,440 58,200 58,440 58,280 2.48 14 28K 2B
      1404/09/18 56,910 56,490 57,100 56,870 0.76 9 3K 188M
      1404/09/17 57,500 56,000 57,500 56,440 (0.21) 6 5K 276M
      1404/09/16 56,970 56,350 56,970 56,560 (0.65) 6 819 46M
      1404/09/15 57,000 56,800 57,040 56,930 2.80 12 26K 1B
      1404/09/12 55,870 55,000 55,870 55,380 1.37 12 15K 822M
      1404/09/11 54,750 53,730 54,750 54,630 2.55 23 2M 109B
      1404/09/10 54,640 53,260 54,640 53,270 0.21 5 23K 1B
      1404/09/09 53,160 53,150 53,160 53,160 0.08 9 2M 120B
      1404/09/08 53,860 52,040 53,860 53,120 1.22 11 111K 6B
      1404/09/05 53,980 52,470 53,980 52,480 (1.32) 2 9K 485M
      1404/09/04 52,720 52,720 53,490 53,180 1.66 14 26K 1B
      1404/09/02 51,820 51,820 52,990 52,310 0.33 8 26K 1B
      1404/09/01 52,000 52,000 52,390 52,140 1.96 4 345 18M
      1404/08/28 51,140 51,140 52,040 51,140 0.14 3 16K 804M
      1404/08/27 52,420 50,790 52,420 51,070 (2.13) 8 2K 106M
      1404/08/26 52,180 52,180 52,180 52,180 2.31 1 21 1M
      1404/08/25 50,990 50,990 51,000 51,000 1.98 2 46K 2B
      1404/08/24 50,010 49,740 50,960 50,010 0.16 4 1K 66M
      1404/08/21 49,800 49,800 51,060 49,930 (0.91) 4 9K 449M
      1404/08/20 50,280 50,280 50,910 50,390 (1.16) 2 120 6M
      1404/08/19 51,380 49,900 51,380 50,980 (0.89) 7 3K 134M
      1404/08/18 51,530 51,430 51,590 51,440 (2.98) 20 47K 2B
      1404/08/17 53,440 52,160 53,440 53,020 0.88 2 299 16M
      1404/08/13 52,730 52,240 52,730 52,560 0.21 13 755K 40B
      1404/08/12 53,220 52,170 53,220 52,450 1.25 6 4K 230M
      1404/08/11 51,310 51,310 52,530 51,800 (0.04) 8 12K 643M
      1404/08/10 52,000 50,900 52,310 51,820 (0.25) 9 17K 866M
      1404/08/07 51,950 51,950 51,950 51,950 1.76 2 4K 199M
      1404/08/06 50,500 50,500 51,070 51,050 0.18 6 706K 36B
      1404/08/05 50,960 50,950 50,980 50,960 1.13 6 16K 798M
      1404/08/04 50,390 50,390 50,390 50,390 1.27 1 2K 101M
      1404/08/03 50,300 49,570 50,300 49,760 (0.52) 4 2K 112M
      1404/07/30 50,330 50,000 50,330 50,020 1.07 3 3K 155M
      1404/07/29 49,140 48,780 49,490 49,490 2.04 11 834K 41B
      1404/07/28 49,260 48,400 49,260 48,500 (2.79) 26 287K 14B
      1404/07/27 49,360 49,360 50,060 49,890 1.51 21 55K 3B
      1404/07/26 49,150 49,140 49,440 49,150 2.40 11 65K 3B
      1404/07/23 48,000 48,000 48,000 48,000 (0.19) 1 22 1M
      1404/07/22 48,770 48,050 48,770 48,090 (0.99) 10 13K 637M
      1404/07/21 49,280 48,570 49,280 48,570 0.96 7 24K 1B
      1404/07/20 47,610 47,610 48,200 48,110 1.93 20 161K 8B
      1404/07/19 46,980 46,980 47,210 47,200 1.33 3 12K 580M
      1404/07/16 46,600 46,210 46,600 46,580 0.50 4 34K 2B
      1404/07/15 46,550 46,290 46,600 46,350 (0.15) 5 17K 788M
      1404/07/14 47,310 45,200 47,310 46,420 0.83 36 336K 16B
      1404/07/13 46,040 45,780 46,040 46,040 3.00 37 2M 84B
      1404/07/12 44,250 44,250 45,560 44,700 1.04 11 61K 3B
      1404/07/09 44,070 44,070 44,600 44,240 (0.7) 20 185K 8B
      1404/07/08 46,260 43,720 46,260 44,550 (1.04) 24 298K 13B
      1404/07/07 45,460 44,740 45,460 45,020 1.79 50 910K 41B
      1404/07/06 44,100 44,060 44,660 44,230 1.72 26 851K 38B
      1404/07/05 43,400 43,400 43,530 43,480 2.86 10 15K 646M
      1404/07/02 42,110 42,110 42,520 42,270 (2.38) 4 26K 1B
      1404/07/01 43,300 43,300 43,300 43,300 1.69 1 115 5M
      1404/06/31 43,110 41,960 43,110 42,580 1.48 2 215 9M
      1404/06/30 42,000 40,980 42,000 41,960 (0.43) 2 30K 1B
      1404/06/29 42,140 42,040 42,150 42,140 (2.77) 10 126K 5B
      1404/06/26 44,300 43,340 44,300 43,340 (2.76) 7 179K 8B
      1404/06/25 44,890 44,300 44,890 44,570 (2.04) 2 265 12M
      1404/06/23 45,000 45,000 45,880 45,500 1.81 6 7K 331M
      1404/06/22 44,680 44,680 44,950 44,690 0.34 3 5K 211M
      1404/06/18 44,550 44,220 44,660 44,540 2.72 11 26K 1B
      1404/06/17 43,240 43,240 43,370 43,360 2.97 8 38K 2B
      1404/06/16 42,110 42,110 42,110 42,110 (2.68) 2 64K 3B
      1404/06/15 43,340 43,160 43,340 43,270 (0.98) 9 3K 112M
      1404/06/12 43,700 43,700 43,700 43,700 2.51 3 549 24M
      1404/06/11 42,610 42,600 42,920 42,630 1.94 5 6K 261M
      1404/06/09 41,820 41,820 41,820 41,820 2.20 6 3K 134M
      1404/06/08 41,000 40,830 41,550 40,920 (1.92) 24 242K 10B
      1404/06/05 41,910 41,610 41,970 41,720 1.39 7 30K 1B
      1404/06/04 41,120 41,070 41,500 41,150 (1.06) 12 132K 5B
      1404/06/03 41,880 41,360 41,880 41,590 (1.7) 5 535 22M
      1404/06/01 43,100 42,270 43,100 42,310 (0.61) 11 87K 4B
      1404/05/29 42,030 42,030 42,700 42,570 2.01 8 5K 225M
      1404/05/28 41,040 41,040 42,420 41,730 (1.04) 5 8K 347M
      1404/05/27 42,870 42,160 43,300 42,170 (1.13) 8 51K 2B
      1404/05/26 42,750 42,550 42,750 42,650 2.67 3 1K 43M
      1404/05/25 41,510 41,160 42,200 41,540 0.78 14 103K 4B
      1404/05/22 42,100 41,160 42,100 41,220 (2.11) 7 58K 2B
      1404/05/21 42,100 42,090 42,130 42,110 (1.64) 12 215K 9B
      1404/05/20 43,560 42,670 43,560 42,810 (0.51) 3 1K 46M
      1404/05/19 43,030 43,030 43,030 43,030 0.09 1 256 11M
      1404/05/18 42,450 42,450 43,340 42,990 2.14 11 72K 3B
      1404/05/15 42,140 41,610 42,140 42,090 (1.77) 19 312K 13B
      1404/05/14 43,000 42,840 43,000 42,850 0.82 2 45K 2B
      1404/05/13 42,500 41,660 42,500 42,500 (1.0) 11 307K 13B
      1404/05/12 42,950 42,870 42,950 42,930 (0.37) 5 97K 4B
      1404/05/11 43,190 43,090 43,600 43,090 (0.76) 24 308K 13B
      1404/05/08 43,520 42,590 43,520 43,420 (1.05) 16 279K 12B
      1404/05/07 44,610 43,040 44,610 43,880 (1.1) 35 519K 23B
      1404/05/06 44,510 44,350 44,510 44,370 (1.47) 31 2M 84B
      1404/05/05 45,360 44,960 45,360 45,030 (1.27) 5 175K 8B
      1404/05/04 46,560 45,490 46,560 45,610 (0.72) 21 159K 7B
      1404/05/01 45,970 45,890 45,990 45,940 (0.35) 16 65K 3B
      1404/04/31 46,110 46,100 46,270 46,100 0.35 19 148K 7B
      1404/04/30 45,780 45,780 45,990 45,940 0.59 13 25K 1B
      1404/04/29 46,000 45,670 46,000 45,670 0.57 14 199K 9B
      1404/04/28 45,390 45,390 46,200 45,410 0.82 6 37K 2B
      1404/04/25 45,020 45,020 45,470 45,040 0.51 31 105K 5B
      1404/04/24 44,830 44,810 45,550 44,810 (0.6) 23 303K 14B
      💹
      بررسی بازارها
      💯 پربازدیدترین خبـر‌ها
      🔥 آخرین اخبار

      🔠 دسته‌بندی خـبر

      🔗 پیوندهای سریع

      📧 تماس بگیرید

      info@halo-hava.ir

      admin@halo-hava.ir

      📢 خبرنامه

      1405©️ تمامی حقوق مادی و معنوی این وب سایت متعلق به حـال و هـوا می باشد و استفاده با ذکر منبع مجاز است.

      Design By Quick Learnify