چهارشنبه 13 آبان 1405

جدول آخرین قیمت و نمودار

س.خ.کمان کاریزما 35% تادیه

کمان(ریال)

تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
1405/08/09 576,000 576,000 576,000 576,000 (10.0) 1 1K 576M
1405/08/03 576,000 576,000 576,000 576,000 (10.0) 1 1K 576M
1405/07/28 640,000 640,000 640,000 640,000 (2.74) 1 1K 640M
1405/07/25 658,000 658,000 658,000 658,000 3.94 2 2K 1B
1405/07/22 668,219 548,005 668,219 633,056 4.21 3 4K 3B
1405/07/21 641,000 641,000 650,000 645,500 6.25 2 2K 1B
1405/07/20 607,501 607,501 607,501 607,501 3.89 1 1K 608M
1405/07/19 614,279 580,000 675,000 584,755 (4.77) 4 38K 22B
1405/07/18 620,000 610,000 630,500 614,040 2.86 13 94K 58B
1405/07/15 716,345 596,461 716,345 596,940 (8.34) 17 2M 1T
1405/07/14 651,220 651,220 651,223 651,223 10.00 8 12K 8B
1405/07/13 651,223 651,223 651,223 651,223 10.00 2 2K 1B
1405/07/12 585,800 585,799 595,960 592,021 1.06 6 9K 5B
1405/07/11 592,000 592,000 592,000 592,000 1.78 1 2K 1B
1405/07/08 580,010 580,010 590,000 581,665 0.29 4 6K 4B
1405/07/07 580,000 580,000 580,000 580,000 0.0 1 1K 597M
1405/07/06 580,000 580,000 580,000 580,000 0.43 4 3K 2B
1405/07/05 575,210 518,231 579,440 577,525 0.30 14 2M 1T
1405/07/04 632,742 575,220 632,742 575,814 0.10 31 314K 181B
1405/07/01 573,500 573,500 573,500 573,500 0.02 13 113K 65B
1405/06/31 573,500 572,500 573,500 573,469 0.01 17 48K 28B
1405/06/30 573,500 573,400 573,500 573,401 0.0 5 748K 429B
1405/06/15 573,500 573,500 573,500 573,500 0.01 1 1K 574M
1405/06/14 516,105 516,105 516,105 516,105 (10.0) 1 1K 516M
1405/06/09 573,450 573,450 573,450 573,450 0.01 3 1M 701B
1405/06/08 573,400 573,400 573,400 573,400 (0.02) 3 997K 572B
1405/06/07 573,400 573,400 573,400 573,400 (0.02) 3 997K 572B
1405/04/29 573,500 573,500 573,500 573,500 4.27 1 2K 992M
1405/03/19 550,000 550,000 550,000 550,000 0.0 1 1K 550M
1405/03/13 550,000 550,000 550,000 550,000 0.0 1 508K 279B
1405/03/04 550,000 550,000 550,000 550,000 0.0 5 454K 249B
1405/03/02 550,000 550,000 550,000 550,000 0.0 4 453K 249B
1404/11/11 550,000 550,000 550,000 550,000 (4.1) 1 182K 100B
1404/07/22 561,000 561,000 575,000 573,500 2.42 2 224K 128B
1404/07/16 559,000 559,000 560,000 559,923 7.68 2 13K 7B
1404/03/03 520,000 520,000 520,000 520,000 (3.79) 1 1K 520M
1404/02/30 520,000 520,000 561,000 540,500 3.94 2 2K 1B
1403/12/11 520,000 520,000 520,000 520,000 0.0 2 98K 51B
1403/10/16 520,000 520,000 520,000 520,000 0.0 6 101K 53B
1403/10/12 520,000 520,000 520,000 520,000 0.0 1 100K 52B
1403/10/04 520,000 520,000 520,000 520,000 0.0 2 200K 104B
1403/10/01 520,000 520,000 520,000 520,000 3.98 4 400K 208B
1403/09/04 500,100 500,100 500,100 500,100 (7.9) 1 1K 700M
1403/09/03 543,000 543,000 543,000 543,000 (3.87) 1 2K 923M
1403/05/13 550,000 550,000 565,000 564,850 2.51 2 100K 56B
1403/03/29 551,000 551,000 551,000 551,000 0.0 2 182K 100B
1403/02/19 551,000 551,000 551,000 551,000 4.37 1 1K 551M
1402/09/13 527,920 527,920 527,920 527,920 3.00 1 4K 2B
1402/09/08 512,540 512,540 512,540 512,540 2.00 1 5K 3B
1402/09/06 502,490 502,490 502,490 502,490 0.0 1 12K 6B
1402/08/03 502,490 502,490 502,490 502,490 (3.0) 2 199K 100B
1402/08/02 518,031 518,031 518,031 518,031 0.0 6 395K 205B
1402/07/29 518,031 518,031 518,031 518,031 (10.0) 2 193K 100B
1402/07/22 575,590 575,590 575,590 575,590 0.0 3 124K 72B
1402/07/19 575,590 575,590 575,590 575,590 0.22 5 413K 238B
1402/07/17 574,346 574,346 574,346 574,346 (7.23) 3 12K 7B
1402/06/21 619,100 619,100 619,100 619,100 9.98 1 2K 1B
1402/06/19 562,440 562,440 564,330 562,898 2.05 6 413K 232B
1402/05/28 550,901 550,901 552,196 551,615 (8.06) 5 205K 113B
1402/04/12 600,000 600,000 600,000 600,000 (7.34) 1 8K 5B
1402/03/24 647,500 647,500 647,500 647,500 (0.19) 9 451K 292B
1402/03/22 702,017 601,770 702,017 648,701 0.79 5 314K 204B
1402/03/10 643,605 643,605 643,605 643,605 4.65 5 470K 302B
1402/03/01 615,000 615,000 615,000 615,000 (0.32) 3 124K 77B
1402/02/31 617,000 617,000 617,000 617,000 (3.15) 5 395K 244B
1402/02/30 595,000 595,000 637,189 637,099 7.08 11 470K 299B
1402/02/20 595,000 595,000 595,000 595,000 (5.56) 1 8K 5B
1402/02/19 630,000 630,000 630,000 630,000 0.0 9 460K 290B
1402/02/17 630,000 630,000 630,000 630,000 (6.06) 1 40K 25B
1402/02/13 729,000 621,387 729,000 670,640 1.13 10 898K 602B
1402/02/11 714,682 618,738 714,682 663,142 (2.57) 7 605K 401B
1402/02/10 680,650 680,650 680,650 680,650 10.00 16 881K 600B
1402/02/09 618,780 618,780 618,780 618,780 10.00 11 493K 305B
1402/02/06 562,530 562,530 562,530 562,530 10.00 14 1M 600B
1402/02/05 510,700 510,000 512,640 511,400 0.52 34 2M 949B
1402/02/04 506,388 506,388 510,000 508,738 0.46 36 2M 909B
1402/01/26 506,389 506,389 506,389 506,389 0.66 2 101K 51B
1402/01/20 503,084 503,084 503,084 503,084 0.14 1 64K 32B
1402/01/19 502,400 502,400 502,400 502,400 0.0 1 2K 804M
1402/01/14 502,400 502,400 502,400 502,400 0.39 1 12K 6B
1402/01/08 500,433 500,433 500,433 500,433 0.89 1 1K 500M
1401/12/24 496,000 496,000 496,000 496,000 0.27 3 102K 51B
1401/12/23 494,000 494,000 496,000 494,684 (0.06) 5 304K 150B
1401/12/20 494,990 494,990 494,990 494,990 0.34 7 405K 200B
1401/12/15 493,319 493,319 493,319 493,319 0.07 9 405K 200B
1401/12/14 492,924 492,924 492,985 492,984 0.08 4 208K 103B
1401/12/13 492,599 492,599 492,600 492,599 0.19 2 6K 3B
1401/12/10 491,653 491,653 491,653 491,653 0.14 4 204K 100B
1401/12/08 490,300 490,300 490,980 490,964 0.14 2 91K 44B
1401/12/06 490,300 490,300 490,300 490,300 0.08 2 50K 25B
1401/12/03 489,373 489,373 491,272 489,922 0.19 7 405K 199B
1401/12/02 489,000 489,000 489,000 489,000 0.06 54 3M 1T
1401/12/01 488,699 488,699 488,699 488,699 0.06 1 99K 48B
1401/11/30 488,400 488,400 488,400 488,400 0.79 1 1K 488M
1401/11/18 484,570 484,570 484,570 484,570 0.66 3 3K 1B
1401/11/08 481,398 481,397 481,398 481,397 0.40 2 2K 963M
1401/11/02 479,501 479,501 479,501 479,501 0.53 6 366K 175B
1401/10/24 476,987 476,987 476,987 476,987 0.26 1 1K 477M
1401/10/21 475,735 475,735 475,735 475,735 0.13 1 1K 476M
1401/10/18 475,109 475,108 475,109 475,108 0.41 2 64K 30B
1401/10/13 473,188 473,188 473,188 473,188 0.29 1 1K 473M
1401/10/10 471,829 471,829 471,829 471,829 0.0 1 1K 472M
1401/10/07 471,829 471,829 471,829 471,829 0.52 1 1K 472M
1401/09/28 469,393 469,393 469,393 469,393 0.69 1 1K 469M
1401/09/16 466,160 466,160 466,160 466,160 0.58 1 1K 466M
1401/09/07 463,490 463,490 463,490 463,490 0.24 2 28K 13B
1401/09/05 462,400 462,400 462,400 462,400 0.06 1 1K 462M
1401/09/01 462,100 462,100 462,100 462,100 0.33 1 1K 462M
1401/08/25 460,567 460,567 460,567 460,567 0.63 1 1K 461M
1401/08/17 457,663 457,663 457,663 457,663 0.23 1 1K 458M
1401/08/10 456,619 456,619 456,619 456,619 0.81 1 5K 2B
1401/07/26 452,949 452,949 452,949 452,949 0.40 2 23K 10B
1401/07/19 451,128 451,128 451,129 451,129 0.06 5 220K 99B
1401/07/18 450,869 450,869 450,869 450,869 0.08 1 3K 1B
1401/07/17 450,500 450,500 450,500 450,500 0.03 7 333K 150B
1401/07/16 450,351 450,351 450,351 450,351 0.44 1 1K 450M
1401/07/09 447,541 447,541 448,541 448,398 0.31 3 7K 3B
1401/06/30 446,996 446,996 446,996 446,996 0.35 1 1K 447M
1401/06/28 445,456 445,456 445,456 445,456 0.06 6 340K 151B
1401/06/27 445,201 445,201 445,201 445,201 0.40 1 1K 445M
1401/06/20 443,412 443,412 443,412 443,412 0.23 2 180K 80B
1401/06/16 442,392 442,392 442,392 442,392 0.40 1 1K 442M
1401/06/09 440,615 440,615 440,615 440,615 0.23 1 1K 441M
1401/06/05 439,602 439,602 439,602 439,602 0.21 1 100K 44B
1401/06/02 438,592 438,592 438,800 438,697 0.14 2 196K 86B
1401/05/30 438,088 438,087 438,088 438,087 0.46 2 2K 876M
1401/05/22 436,076 436,076 436,076 436,076 0.58 1 1K 436M
1401/05/12 433,575 433,575 433,575 433,575 0.58 1 1K 434M
1401/05/02 430,841 430,841 431,089 431,083 0.40 3 119K 51B
1401/04/26 429,356 429,356 429,356 429,356 0.06 1 25K 11B
1401/04/25 429,109 429,109 429,109 429,109 0.29 3 75K 32B
1401/04/20 427,877 427,877 427,877 427,877 0.29 2 2K 856M
1401/04/18 426,648 426,648 426,648 426,648 0.11 1 5K 2B
1401/04/13 426,158 426,158 426,158 426,158 0.52 1 1K 426M
1401/04/04 423,957 423,957 423,957 423,957 0.17 3 72K 31B
1401/04/01 423,227 423,227 423,228 423,228 0.06 2 63K 27B
1401/03/31 422,983 422,983 422,983 422,983 0.06 9 119K 50B
1401/03/30 422,740 422,740 422,740 422,740 0.11 3 9K 4B
1401/03/28 422,254 422,254 422,255 422,255 0.29 2 38K 16B
1401/03/23 421,041 421,041 421,041 421,041 0.81 1 1K 421M
1401/03/09 417,664 417,664 417,664 417,664 0.29 1 2K 835M
1401/03/04 416,465 416,465 416,465 416,465 0.12 1 85K 35B
1401/03/02 415,986 415,986 415,986 415,986 0.06 1 1K 416M
1401/03/01 415,747 415,747 415,747 415,747 0.06 2 95K 40B
1401/02/31 415,508 415,508 415,508 415,508 0.17 1 10K 4B
1401/02/28 414,785 414,785 414,785 414,785 0.12 1 100K 41B
1401/02/26 414,303 414,303 414,303 414,303 0.35 1 10K 4B
1401/02/20 412,862 412,862 412,862 412,862 0.06 1 1K 413M
1401/02/19 412,623 412,623 412,623 412,623 0.06 3 16K 7B
1401/02/18 412,383 412,383 412,383 412,383 0.06 3 17K 7B
1401/02/17 412,144 412,144 412,144 412,144 0.29 1 20K 8B
1401/02/12 410,949 410,949 410,949 410,949 0.06 3 21K 9B
1401/02/11 410,709 410,709 410,709 410,709 0.06 2 11K 5B
1401/02/10 410,472 410,472 410,473 410,473 0.17 7 330K 136B
1401/02/07 409,759 409,759 409,759 409,759 0.42 1 99K 41B
1401/01/31 408,026 408,026 408,026 408,026 0.87 2 125K 51B
1401/01/16 404,521 404,521 404,521 404,521 0.12 1 9K 3B
1401/01/14 404,056 404,056 404,056 404,056 0.23 2 20K 8B
1401/01/10 403,127 403,127 403,127 403,127 0.64 1 1K 403M
1400/12/28 400,583 400,583 400,583 400,583 0.29 1 23K 9B
1400/12/23 399,422 399,422 399,422 399,422 0.12 1 1K 399M
1400/12/21 398,958 398,958 398,959 398,959 0.23 10 149K 59B
1400/12/17 398,033 398,033 398,033 398,033 0.06 1 2K 677M
1400/12/16 397,801 397,801 397,802 397,802 0.13 4 156K 62B
1400/12/15 397,570 397,273 397,570 397,295 (0.01) 7 270K 107B
1400/12/14 397,340 397,340 397,340 397,340 0.41 2 49K 19B
1400/12/07 395,728 395,728 395,728 395,728 0.29 3 7K 3B
1400/12/02 394,581 394,581 394,581 394,581 0.06 2 2K 789M
1400/12/01 394,352 394,352 394,353 394,353 0.06 7 368K 145B
1400/11/30 394,124 394,123 394,124 394,123 0.17 4 150K 59B
1400/11/27 393,438 393,438 393,438 393,438 0.12 3 130K 51B
1400/11/25 392,981 392,981 392,981 392,981 0.06 3 125K 49B
1400/11/24 392,752 392,752 392,752 392,752 0.23 3 63K 25B
1400/11/20 391,841 391,841 391,841 391,841 0.12 1 10K 4B
1400/11/18 391,386 391,386 391,386 391,386 0.35 1 3K 1B
1400/11/12 390,025 390,025 390,025 390,025 0.06 1 7K 3B
1400/11/11 389,798 389,798 389,798 389,798 0.12 2 103K 40B
1400/11/09 389,346 389,346 389,346 389,346 0.17 1 3K 1B
1400/11/06 388,668 388,668 388,668 388,668 0.06 5 130K 51B
1400/11/05 388,443 388,443 388,443 388,443 0.06 6 52K 20B
1400/11/04 388,217 388,217 388,217 388,217 0.06 1 4K 2B
1400/11/03 387,992 387,992 387,992 387,992 0.06 1 53K 21B
1400/11/02 387,767 387,767 387,767 387,767 0.17 5 274K 106B
1400/10/29 387,093 387,092 387,093 387,092 0.06 3 52K 20B
1400/10/28 386,867 386,867 386,901 386,867 0.06 2 91K 35B
1400/10/27 386,643 386,643 386,643 386,643 0.06 7 228K 88B
1400/10/26 386,419 386,419 386,419 386,419 0.06 5 200K 77B
1400/10/25 386,195 386,194 386,195 386,194 0.17 2 10K 4B
1400/10/22 385,523 385,523 385,523 385,523 0.06 2 49K 19B
1400/10/21 385,298 385,298 385,298 385,298 0.06 1 100K 39B
1400/10/20 385,074 385,074 385,074 385,074 0.06 1 10K 4B
1400/10/19 384,851 384,851 384,851 384,851 0.06 1 10K 4B
1400/10/18 384,627 384,627 384,627 384,627 0.35 21 900K 346B
1400/10/12 383,290 383,290 383,290 383,290 0.29 2 13K 5B
1400/10/07 382,178 382,178 382,178 382,178 0.06 2 65K 25B
1400/10/06 381,957 381,957 381,958 381,957 0.20 8 215K 82B
1400/10/05 380,917 380,917 381,600 381,189 0.12 2 165K 63B
1400/10/04 380,716 380,716 380,716 380,716 0.05 1 79K 30B
1400/09/30 380,537 380,537 380,537 380,537 0.05 5 220K 84B
1400/09/29 380,328 380,328 380,328 380,328 0.05 2 79K 30B
1400/09/28 380,120 380,120 380,120 380,120 0.05 2 90K 34B
1400/09/27 379,912 379,912 379,912 379,912 0.16 3 150K 57B
1400/09/24 379,288 379,288 379,288 379,288 0.11 4 112K 42B
1400/09/22 378,873 378,873 378,873 378,873 0.05 5 69K 26B
1400/09/21 378,665 378,665 378,665 378,665 0.05 1 1K 379M
1400/09/20 378,459 378,459 378,459 378,459 0.16 2 80K 30B
1400/09/17 377,836 377,836 377,836 377,836 0.08 1 2K 756M
1400/09/16 377,329 377,329 377,630 377,546 0.03 3 4K 1B
1400/09/15 377,423 377,423 377,423 377,423 0.05 2 18K 7B
1400/09/14 377,216 377,216 377,216 377,216 0.05 3 5K 2B
1400/09/13 377,009 377,009 377,009 377,009 0.16 5 162K 61B
1400/09/10 376,390 376,390 376,390 376,390 0.05 8 239K 90B
1400/09/09 376,184 376,184 376,184 376,184 0.05 2 2K 940M
1400/09/08 375,978 375,978 375,978 375,978 0.30 7 263K 99B
1400/09/03 372,630 372,630 374,950 374,838 0.08 9 62K 23B
1400/09/01 374,539 374,539 374,539 374,539 0.11 1 5K 2B
1400/08/29 374,128 374,128 374,128 374,128 0.16 6 185K 69B
1400/08/26 373,516 373,515 373,516 373,515 0.03 10 325K 121B
1400/08/25 373,400 373,400 373,400 373,400 6.69 5 153K 57B
1400/04/26 350,000 350,000 350,000 350,000 0.0 24 882K 309B
1400/04/23 350,000 350,000 350,000 350,000 0.0 65 4M 1T
1400/04/22 350,000 350,000 350,000 350,000 0.0 43 1M 497B
1400/04/21 350,000 350,000 350,000 350,000 0.0 17 943K 330B
1400/04/20 350,000 350,000 350,000 350,000 0.0 9 153K 53B
1400/04/19 350,000 350,000 350,000 350,000 (65.0) 2 3K 1B
💹
بررسی بازارها
💯 پربازدیدترین خبـر‌ها
🔥 آخرین اخبار