یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.بخشی بازده صنایع1-ب

      بازبیمه(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 28,750 28,750 29,359 29,353 2.98 21 55K 2B
      1405/06/28 28,209 27,850 29,085 28,504 0.93 16 23K 659M
      1405/06/25 27,801 27,800 28,400 28,240 2.38 16 31K 863M
      1405/06/24 27,500 27,401 27,800 27,584 1.71 16 67K 2B
      1405/06/23 26,963 26,963 27,139 27,119 0.58 47 21M 573B
      1405/06/22 26,764 26,764 27,565 26,963 0.74 20 5M 136B
      1405/06/21 27,372 26,575 27,372 26,764 0.71 21 22K 584M
      1405/06/18 26,601 26,482 26,624 26,575 0.10 21 14K 360M
      1405/06/17 27,222 25,980 27,222 26,549 0.45 40 22K 596M
      1405/06/16 27,106 26,317 27,106 26,430 0.43 31 31K 808M
      1405/06/15 27,028 25,998 27,028 26,317 0.29 30 132K 3B
      1405/06/14 26,066 26,065 26,540 26,241 0.68 18 7K 188M
      1405/06/11 26,280 26,022 26,283 26,065 2.14 8 24K 634M
      1405/06/10 25,247 25,247 25,701 25,519 1.29 8 13K 328M
      1405/06/09 25,195 24,203 25,247 25,194 2.43 9 1K 35M
      1405/06/08 25,244 24,189 25,249 24,596 0.33 23 17K 416M
      1405/06/07 25,244 24,189 25,249 24,596 0.33 23 17K 416M
      1405/06/04 24,716 24,100 24,723 24,514 2.13 11 12K 301M
      1405/06/03 24,675 23,941 24,675 24,003 (2.75) 14 40K 962M
      1405/06/02 24,681 24,675 24,681 24,681 3.00 6 13K 320M
      1405/06/01 23,963 23,959 23,963 23,963 3.00 8 15K 368M
      1405/05/31 23,860 23,184 23,860 23,266 0.36 4 30K 695M
      1405/05/28 22,990 22,990 23,484 23,183 1.68 4 15K 352M
      1405/05/27 22,800 22,800 22,800 22,800 0.13 2 1K 23M
      1405/05/26 22,630 22,622 22,770 22,770 1.43 10 2M 43B
      1405/05/25 22,447 22,447 22,451 22,448 0.03 6 2K 42M
      1405/05/24 22,441 22,440 22,441 22,441 3.00 7 19K 424M
      1405/05/21 22,433 21,781 22,433 21,788 0.04 3 3K 68M
      1405/05/20 22,433 21,781 22,433 21,788 0.04 3 3K 68M
      1405/05/19 21,780 21,780 21,780 21,780 (2.78) 2 346 8M
      1405/05/18 22,402 22,402 22,402 22,402 3.00 11 19K 429M
      1405/05/17 21,766 21,750 21,766 21,750 2.92 2 245 5M
      1405/05/14 21,163 20,683 21,163 21,133 2.85 7 8K 171M
      1405/05/13 21,142 20,215 21,143 20,547 0.09 7 6K 126M
      1405/05/12 21,142 20,215 21,143 20,547 0.09 7 6K 126M
      1405/05/11 20,598 20,500 20,598 20,528 2.65 4 353 7M
      1405/05/10 19,999 19,872 20,000 19,999 0.64 5 2M 40B
      1405/05/07 19,785 19,785 20,000 19,872 0.44 3 620 12M
      1405/05/06 19,745 19,450 20,337 19,785 0.20 17 22K 436M
      1405/05/05 19,745 19,745 19,745 19,745 1.61 6 5M 100B
      1405/05/04 19,433 19,433 19,435 19,433 2.98 4 8K 146M
      1405/05/03 18,870 18,870 18,872 18,871 2.99 6 17K 320M
      1405/04/31 18,550 18,286 18,550 18,323 0.20 3 35K 647M
      1405/04/30 18,360 18,200 18,585 18,286 0.47 6 34K 623M
      1405/04/29 18,200 18,200 18,200 18,200 1.34 4 10K 182M
      1405/04/28 17,960 17,960 17,960 17,960 0.03 1 1K 18M
      1405/04/27 17,955 17,955 17,955 17,955 (3.0) 3 33K 595M
      1405/04/24 18,411 18,410 18,510 18,510 (1.41) 21 16M 296B
      1405/04/23 18,790 18,622 18,790 18,774 (1.89) 4 18K 343M
      1405/04/22 19,135 19,135 19,135 19,135 (3.0) 6 101K 2B
      1405/04/21 19,726 19,726 19,726 19,726 (3.0) 1 20K 391M
      1405/04/17 20,336 20,336 20,336 20,336 3.00 4 5K 92M
      1405/04/16 19,745 19,738 19,745 19,744 2.99 5 12K 239M
      1405/04/15 19,100 19,050 19,364 19,170 1.97 7 16K 312M
      1405/04/14 19,100 19,050 19,364 19,170 1.97 7 16K 312M
      1405/04/13 19,100 19,050 19,364 19,170 1.97 7 16K 312M
      1405/04/10 19,100 19,050 19,364 19,170 1.97 7 16K 312M
      1405/04/09 19,000 18,782 19,345 18,800 0.10 20 10M 195B
      1405/04/08 18,580 18,580 19,150 18,782 (0.22) 2 155 3M
      1405/04/07 18,468 18,468 18,823 18,823 1.92 9 5M 93B
      1405/04/06 17,941 17,940 18,494 18,468 (0.14) 16 5M 83B
      1405/04/03 18,510 18,250 18,585 18,494 (0.49) 9 1M 20B
      1405/04/01 18,100 18,100 18,610 18,585 0.70 4 207K 4B
      1405/03/31 18,660 18,439 18,660 18,456 (2.91) 15 446K 8B
      1405/03/30 19,396 18,400 19,396 19,009 0.94 17 110K 2B
      1405/03/27 18,958 18,820 18,958 18,832 (0.66) 3 5K 92M
      1405/03/26 20,058 18,890 20,058 18,958 (2.65) 110 4M 74B
      1405/03/25 19,000 19,000 19,482 19,474 2.96 61 6M 113B
      1405/03/24 19,041 18,703 19,041 18,915 2.32 36 227K 4B
      1405/03/23 18,488 18,380 18,488 18,487 2.99 42 1M 27B
      1405/03/20 18,182 17,305 18,182 17,950 1.68 29 2M 35B
      1405/03/19 18,477 17,401 18,477 17,654 (1.59) 71 2M 36B
      1405/03/18 17,570 17,570 18,068 17,939 (0.46) 31 14M 246B
      1405/03/17 17,801 17,801 18,745 18,022 (0.98) 34 3M 55B
      1405/03/16 18,267 18,000 18,267 18,201 2.63 4 27K 489M
      1405/03/13 18,277 17,520 18,277 17,735 (0.06) 20 14M 241B
      1405/03/12 17,002 17,002 17,997 17,745 1.24 68 20M 347B
      1405/03/11 18,080 17,279 18,347 17,489 (1.82) 35 374K 7B
      1405/03/10 17,866 17,600 17,866 17,813 2.69 33 282K 5B
      1405/03/09 17,000 17,000 17,347 17,346 2.99 39 696K 12B
      1405/03/06 16,850 16,651 16,856 16,842 2.91 62 26M 443B
      1405/03/05 16,850 16,651 16,856 16,842 2.91 62 26M 443B
      1405/03/04 16,366 16,366 16,366 16,366 3.00 15 23K 372M
      1405/03/03 15,890 15,890 15,890 15,890 2.99 35 3M 52B
      1405/03/02 15,429 15,330 15,429 15,428 2.99 22 665K 10B
      1405/02/30 14,871 14,871 15,330 14,980 (2.28) 6 7K 106M
      1405/02/29 15,330 15,330 15,330 15,330 (3.0) 3 100K 2B
      1404/12/09 15,330 15,330 15,330 15,330 (3.0) 1 100K 2B
      1404/12/06 15,804 15,804 15,804 15,804 3.00 1 100K 2B
      1404/12/05 15,344 15,344 15,344 15,344 (3.0) 2 364 6M
      1404/12/04 15,700 15,700 15,925 15,818 2.30 3 395 6M
      1404/12/03 15,462 15,462 15,462 15,462 (3.0) 1 63 974K
      1404/12/02 15,940 15,940 15,940 15,940 (2.99) 3 2K 26M
      1404/11/29 16,500 16,400 16,500 16,432 1.43 3 3K 51M
      1404/11/28 16,200 15,980 16,200 16,200 (1.45) 12 4M 58B
      1404/11/27 16,438 16,438 16,438 16,438 0.0 1 300 5M
      1404/11/26 17,450 16,437 17,450 16,438 (2.99) 3 100K 2B
      1404/11/25 16,945 16,945 16,945 16,945 3.00 1 60 1M
      1404/11/20 16,452 16,452 16,452 16,452 (3.0) 3 6K 97M
      1404/11/19 16,015 16,015 16,960 16,960 2.73 9 4M 59B
      1404/11/18 15,858 15,858 16,834 16,510 1.01 7 5K 88M
      1404/11/14 17,297 16,291 17,297 16,345 (2.67) 2 1K 18M
      1404/11/13 16,794 16,794 16,794 16,794 3.00 3 100K 2B
      1404/11/12 16,305 16,305 16,305 16,305 1.39 4 3M 49B
      1404/11/11 15,992 15,992 16,083 16,081 (2.46) 10 5M 74B
      1404/11/08 16,087 16,087 16,490 16,486 (0.59) 11 4M 71B
      1404/11/07 16,590 16,220 16,590 16,584 (0.82) 14 10M 171B
      1404/11/06 16,721 16,721 16,721 16,721 (3.0) 9 29K 489M
      1404/11/05 17,163 17,163 17,430 17,238 (2.57) 39 13M 219B
      1404/11/04 17,800 17,600 17,850 17,693 (0.6) 7 1K 24M
      1404/11/01 17,799 17,799 17,800 17,800 0.52 2 160 3M
      1404/10/30 17,710 17,548 17,710 17,708 2.98 16 58K 1B
      1404/10/29 17,117 17,116 17,645 17,195 (2.55) 12 3K 50M
      1404/10/28 17,591 17,590 18,133 17,645 (2.69) 4 980 17M
      1404/10/24 18,133 18,133 18,133 18,133 3.00 4 20K 365M
      1404/10/23 18,334 17,540 18,334 17,605 (1.1) 17 2M 27B
      1404/10/22 17,800 17,800 17,800 17,800 1.99 2 558 10M
      1404/10/21 17,453 17,453 17,454 17,453 (3.0) 14 17K 305M
      1404/10/20 17,992 17,992 17,992 17,992 (3.0) 7 209K 4B
      1404/10/17 18,780 18,450 19,412 18,548 (1.59) 6 17K 307M
      1404/10/16 18,847 18,550 18,847 18,847 2.99 13 71K 1B
      1404/10/15 18,670 18,180 18,670 18,299 0.95 9 1M 27B
      1404/10/14 18,166 17,940 18,166 18,127 (0.21) 4 3K 51M
      1404/10/10 18,180 18,090 18,280 18,166 2.11 5 817 15M
      1404/10/09 17,900 17,700 17,900 17,790 (0.87) 10 44K 788M
      1404/10/08 18,000 17,900 18,000 17,946 (1.3) 6 13K 225M
      1404/10/07 18,020 17,800 18,488 18,183 1.30 31 15M 270B
      1404/10/06 18,000 17,800 18,450 17,950 0.21 18 11M 196B
      1404/10/03 17,915 17,900 17,915 17,913 2.98 10 97K 2B
      1404/10/02 17,110 16,900 17,662 17,394 1.43 17 3M 53B
      1404/10/01 16,880 16,580 17,600 17,149 0.34 5 3K 53M
      1404/09/30 17,070 17,070 17,301 17,091 0.01 2 1K 19M
      1404/09/29 17,000 16,900 17,091 17,089 2.50 19 11M 195B
      1404/09/26 16,501 16,501 16,720 16,672 (0.84) 4 2M 33B
      1404/09/24 16,549 16,549 17,038 16,813 0.93 6 22K 372M
      1404/09/23 16,300 16,155 16,667 16,658 2.33 36 7M 117B
      1404/09/22 16,250 16,237 17,000 16,279 (2.75) 51 322K 5B
      1404/09/19 16,730 16,730 16,740 16,739 0.53 2 1K 17M
      1404/09/18 16,120 16,120 16,745 16,650 0.41 12 19K 309M
      1404/09/17 16,585 16,552 16,700 16,582 (2.82) 33 2M 30B
      1404/09/16 17,089 17,060 17,089 17,063 2.83 2 10K 171M
      1404/09/15 16,650 16,591 16,800 16,593 0.34 6 3M 42B
      1404/09/12 16,100 16,100 16,541 16,537 2.97 27 8M 125B
      1404/09/11 16,220 15,800 16,610 16,060 (1.12) 103 15M 244B
      1404/09/10 16,200 15,850 16,390 16,242 1.64 26 13M 205B
      1404/09/09 16,100 15,980 16,100 15,980 (0.24) 33 19M 300B
      1404/09/08 16,000 16,000 16,100 16,018 0.11 19 16M 263B
      1404/09/05 16,140 15,836 16,140 16,000 (1.37) 29 11M 176B
      1404/09/04 16,150 15,853 16,400 16,222 0.27 34 25M 404B
      1404/09/02 16,221 15,300 16,221 16,179 2.73 37 10M 155B
      1404/09/01 16,000 15,559 16,000 15,749 (1.81) 9 531K 8B
      1404/08/28 16,040 16,040 16,040 16,040 0.25 1 100 2M
      1404/08/27 16,050 16,000 16,050 16,000 (0.31) 4 1M 20B
      1404/08/26 16,050 16,050 16,050 16,050 1.62 1 310 5M
      1404/08/25 15,700 15,700 15,795 15,794 (0.98) 3 10K 160M
      1404/08/24 15,950 15,950 15,950 15,950 1.59 2 180 3M
      1404/08/21 15,700 15,700 15,700 15,700 0.96 1 100 2M
      1404/08/20 15,550 15,550 15,550 15,550 (2.69) 1 12 187K
      1404/08/19 15,980 15,980 15,980 15,980 1.13 7 2M 30B
      1404/08/18 15,990 15,800 15,990 15,801 0.01 5 14K 216M
      1404/08/17 15,800 15,800 15,800 15,800 (1.99) 5 3K 54M
      1404/08/14 16,120 16,120 16,250 16,120 (0.19) 8 6M 101B
      1404/08/13 16,000 16,000 16,200 16,150 0.34 2 100 2M
      1404/08/12 16,100 16,080 16,100 16,096 2.56 4 4K 63M
      1404/08/11 15,800 15,600 15,880 15,694 (1.08) 22 10M 150B
      1404/08/10 15,950 15,770 15,950 15,865 0.47 15 3M 53B
      1404/08/06 15,700 15,400 15,830 15,791 2.02 25 16M 251B
      1404/08/05 15,450 15,450 15,500 15,478 (0.14) 4 12K 184M
      1404/08/04 15,400 15,400 15,600 15,500 1.23 6 4K 61M
      1404/08/03 15,380 15,001 15,380 15,311 1.65 7 3M 50B
      1404/07/30 15,050 14,950 15,099 15,062 0.34 13 297K 4B
      1404/07/29 14,750 14,600 15,019 15,011 2.91 14 7M 103B
      1404/07/28 14,850 14,500 14,900 14,586 (0.96) 10 85K 1B
      1404/07/27 14,949 14,400 14,949 14,728 1.47 68 9M 129B
      1404/07/26 14,450 14,300 14,700 14,514 (0.55) 30 680K 10B
      1404/07/23 14,595 14,595 14,595 14,595 (3.0) 7 9K 136M
      1404/07/22 15,500 15,035 15,500 15,046 (2.93) 3 4K 62M
      1404/07/21 15,500 15,500 15,500 15,500 0.23 2 3K 51M
      1404/07/20 15,666 15,452 15,666 15,465 1.68 5 2K 33M
      1404/07/19 15,210 15,210 15,210 15,210 3.00 1 100 2M
      1404/07/16 14,767 14,767 14,767 14,767 3.00 1 100 1M
      1404/07/15 14,300 14,300 14,400 14,337 0.77 5 79K 1B
      1404/07/14 14,619 14,140 14,619 14,228 0.24 3 2K 22M
      1404/07/13 14,962 14,099 14,962 14,194 (2.29) 9 9K 133M
      1404/07/12 14,656 14,400 14,656 14,527 2.09 2 202 3M
      1404/07/09 14,230 14,230 14,230 14,230 3.00 1 200 3M
      1404/07/08 14,000 13,700 14,100 13,816 (1.5) 10 195K 3B
      1404/07/07 14,050 14,000 14,266 14,026 1.26 12 114K 2B
      1404/07/06 13,750 13,630 14,050 13,852 1.55 11 365K 5B
      1404/07/05 13,600 13,600 13,699 13,641 2.56 6 60K 818M
      1404/07/02 13,300 13,300 13,300 13,300 (1.12) 1 10K 133M
      1404/07/01 13,450 13,450 13,450 13,450 (1.75) 4 1M 15B
      1404/06/31 13,700 13,400 13,750 13,690 1.80 8 2M 21B
      1404/06/30 13,193 13,193 13,450 13,448 (1.12) 2 22K 295M
      1404/06/24 13,500 13,500 13,799 13,601 0.47 3 11K 147M
      1404/06/23 13,600 13,400 13,700 13,537 0.24 4 21K 287M
      1404/06/18 13,500 13,500 13,700 13,504 (1.32) 2 4K 55M
      1404/06/17 13,350 13,350 13,700 13,685 2.02 3 10K 143M
      1404/06/16 13,250 13,250 13,500 13,414 0.86 6 20K 264M
      1404/06/15 13,300 13,250 13,300 13,300 0.83 4 12K 157M
      1404/06/12 13,150 13,150 13,420 13,190 (1.86) 10 18K 241M
      1404/06/11 13,440 13,440 13,440 13,440 2.14 1 500 7M
      1404/06/09 13,190 13,050 13,190 13,158 1.22 2 1K 17M
      1404/06/08 13,000 13,000 13,000 13,000 (1.52) 5 36K 462M
      1404/06/05 13,200 13,200 13,210 13,201 (0.74) 3 8K 108M
      1404/06/04 13,150 13,150 13,400 13,300 0.23 2 125 2M
      1404/06/03 13,280 13,250 13,280 13,270 (1.34) 7 22K 296M
      1404/05/29 13,451 13,450 13,451 13,450 (1.47) 5 8K 105M
      1404/05/28 13,650 13,650 13,650 13,650 0.74 1 700 10M
      1404/05/27 13,550 13,550 13,550 13,550 1.31 8 61K 823M
      1404/05/26 13,350 13,350 13,540 13,375 (0.19) 4 7K 90M
      1404/05/25 13,400 13,400 13,400 13,400 0.49 1 1K 13M
      1404/05/22 13,380 13,200 13,380 13,335 (1.36) 3 4K 53M
      1404/05/21 13,500 13,500 13,580 13,519 2.53 5 39K 530M
      1404/05/20 13,095 13,095 13,600 13,185 (2.33) 13 2M 26B
      1404/05/19 13,500 13,500 13,500 13,500 0.38 2 6K 81M
      1404/05/15 13,450 13,350 13,450 13,449 (1.57) 5 307K 4B
      1404/05/14 13,700 13,450 13,700 13,664 0.15 11 21K 284M
      1404/05/13 13,700 13,617 13,700 13,643 (0.31) 50 186K 3B
      1404/05/12 13,800 13,600 13,800 13,685 0.63 49 491K 7B
      1404/05/11 13,610 13,500 13,610 13,600 0.50 12 709K 10B
      1404/05/08 13,560 13,500 13,560 13,532 (1.35) 7 401K 5B
      1404/05/07 13,717 13,717 13,717 13,717 0.01 1 1K 14M
      1404/05/06 13,950 13,700 13,950 13,716 (1.68) 13 11M 147B
      1404/05/05 13,950 13,950 13,950 13,950 (1.08) 3 2K 33M
      1404/05/04 14,200 14,100 14,200 14,103 0.05 2 2K 29M
      1404/05/01 13,900 13,900 14,100 14,096 (0.03) 2 20K 278M
      1404/04/31 14,100 14,100 14,100 14,100 (0.7) 1 365 5M
      1404/04/30 14,150 14,150 14,200 14,199 0.35 9 1M 19B
      1404/04/29 14,150 14,150 14,150 14,150 1.10 1 400 6M
      1404/04/25 13,850 13,850 14,100 13,996 1.79 8 5M 67B
      1404/04/23 13,800 13,750 13,800 13,750 1.70 6 2M 22B
      1404/04/22 13,520 13,520 13,520 13,520 (0.19) 2 1M 14B
      1404/04/21 13,400 13,400 13,710 13,546 (1.14) 6 9K 117M
      1404/04/18 13,770 13,668 13,770 13,702 (0.5) 3 1K 15M
      1404/04/17 13,750 13,676 13,771 13,771 (2.32) 4 1M 20B
      1404/04/16 13,900 13,900 14,100 14,098 1.76 6 12K 165M
      1404/04/11 13,151 13,151 13,963 13,854 2.19 12 822K 11B
      1404/04/10 13,594 13,187 13,594 13,557 (0.27) 3 2K 30M
      1404/04/09 13,594 13,594 13,594 13,594 (3.0) 5 127K 2B
      1404/04/08 14,014 14,014 14,014 14,014 (3.0) 6 400K 6B
      1404/04/07 14,447 14,447 14,447 14,447 (2.99) 10 342K 5B
      1404/03/20 14,893 14,893 14,893 14,893 1.85 4 2K 35M
      1404/03/18 14,763 14,600 14,963 14,622 (0.84) 6 4K 59M
      1404/03/17 15,100 14,744 15,100 14,746 (2.99) 8 302K 4B
      1404/03/13 15,200 15,200 15,200 15,200 0.0 1 330 5M
      1404/03/12 15,000 15,000 15,250 15,200 1.01 2 1K 15M
      1404/03/11 15,048 15,048 15,048 15,048 (0.57) 2 1K 17M
      1404/03/10 15,200 15,100 15,400 15,135 (0.37) 4 4K 61M
      1404/03/07 15,150 15,150 15,300 15,191 (0.29) 2 1K 19M
      1404/03/06 15,320 15,230 15,350 15,235 1.47 3 17K 257M
      1404/03/05 15,200 15,010 15,200 15,014 (0.96) 22 10M 150B
      1404/03/04 15,240 15,160 15,240 15,160 1.54 4 1M 20B
      1404/02/31 14,930 14,930 14,930 14,930 (2.74) 1 15K 224M
      1404/02/30 15,300 15,300 15,350 15,350 0.66 3 16K 253M
      1404/02/29 15,350 15,200 15,600 15,250 (0.48) 5 1K 21M
      1404/02/28 15,350 15,200 15,350 15,323 (0.43) 7 61K 939M
      1404/02/27 15,400 15,130 15,400 15,389 (0.01) 3 816 13M
      1404/02/24 15,130 15,130 15,410 15,391 2.09 9 1M 20B
      1404/02/23 15,030 15,020 15,150 15,076 (1.61) 8 151K 2B
      1404/02/22 15,330 15,200 15,330 15,322 2.92 2 1K 16M
      1404/02/21 14,870 14,870 15,100 14,887 0.93 6 3K 41M
      1404/02/20 14,750 14,750 14,750 14,750 (2.46) 2 800 12M
      1404/02/17 15,150 15,050 15,150 15,122 0.16 5 6K 86M
      1404/02/16 14,950 14,950 15,100 15,098 1.55 21 8M 121B
      1404/02/15 14,870 14,818 14,870 14,868 (0.01) 2 103K 2B
      1404/02/14 14,710 14,710 14,870 14,870 (1.16) 6 5M 74B
      1404/02/10 15,100 14,900 15,120 15,044 2.41 6 4K 57M
      1404/02/09 14,690 14,690 14,690 14,690 0.37 1 371 5M
      1404/02/08 14,761 14,600 14,761 14,636 (1.8) 13 136K 2B
      1404/02/07 14,466 14,466 14,950 14,904 (0.03) 18 7M 101B
      1404/02/06 14,900 14,800 15,150 14,908 0.09 12 43K 640M
      1404/02/03 14,920 14,850 15,099 14,895 (0.13) 10 23K 337M
      1404/02/02 14,712 14,712 15,089 14,914 0.20 8 45K 677M
      1404/02/01 15,099 14,750 15,150 14,884 0.51 26 108K 2B
      1404/01/31 14,700 14,700 14,812 14,809 2.98 25 1M 18B
      1404/01/30 14,450 14,350 14,500 14,381 0.08 14 14K 198M
      1404/01/27 14,210 14,210 14,370 14,370 0.79 2 500K 7B
      1404/01/26 14,250 14,200 14,350 14,257 (0.43) 7 40K 565M
      1404/01/25 14,400 14,250 14,560 14,319 (1.19) 15 108K 2B
      1404/01/24 14,450 14,450 14,502 14,492 2.93 13 138K 2B
      1404/01/23 14,080 13,900 14,145 14,080 0.26 11 4M 50B
      1404/01/20 14,100 13,950 14,100 14,044 1.51 6 16K 225M
      1404/01/19 13,987 13,787 14,250 13,835 (0.86) 35 1M 14B
      1404/01/18 13,908 13,908 13,958 13,955 (0.36) 17 15M 214B
      1404/01/17 14,000 13,900 14,190 14,005 0.02 7 14K 199M
      1404/01/16 14,090 13,900 14,090 14,002 (0.06) 5 4K 52M
      1404/01/10 13,741 13,741 14,100 14,010 (1.09) 12 27K 381M
      1404/01/09 14,200 13,650 14,200 14,165 1.01 8 32K 456M
      1404/01/06 13,950 13,950 14,040 14,024 0.09 5 2K 32M
      1404/01/05 13,680 13,680 14,200 14,012 1.62 8 53K 748M
      1403/12/28 13,700 13,530 14,170 13,789 0.22 21 98K 1B
      1403/12/27 13,750 13,563 14,000 13,759 (1.59) 18 2M 24B
      1403/12/26 13,950 13,770 13,982 13,982 1.66 27 12M 162B
      1403/12/25 13,800 13,650 14,200 13,754 (1.03) 49 33M 458B
      1403/12/22 13,900 13,800 13,966 13,897 2.49 10 30K 415M
      1403/12/21 13,560 13,550 13,560 13,560 (0.71) 4 78K 1B
      1403/12/20 13,660 13,600 13,660 13,657 0.07 2 2K 32M
      1403/12/19 13,800 13,550 13,800 13,648 0.35 7 1M 14B
      1403/12/18 13,650 13,500 13,650 13,600 (0.73) 11 1M 14B
      1403/12/15 13,650 13,550 13,755 13,700 0.73 20 5M 67B
      1403/12/14 13,600 13,600 13,780 13,601 (0.39) 5 12K 167M
      1403/12/12 13,680 13,630 13,910 13,654 (0.37) 11 34K 466M
      1403/12/11 13,868 13,700 13,868 13,705 0.60 4 11K 147M
      1403/12/08 13,550 13,550 13,645 13,623 (0.34) 7 16K 221M
      1403/12/07 13,621 13,620 13,750 13,670 0.44 5 19K 257M
      1403/12/06 13,400 13,400 13,610 13,610 1.89 10 4M 48B
      1403/12/05 13,340 13,340 13,500 13,358 0.74 7 26K 348M
      1403/12/04 13,370 13,250 13,530 13,260 (1.04) 8 14K 182M
      1403/12/01 13,489 13,300 13,496 13,400 (0.53) 11 25K 334M
      1403/11/30 13,550 13,300 13,550 13,471 (0.6) 15 4M 57B
      1403/11/29 13,550 13,450 13,590 13,552 2.71 10 2M 24B
      1403/11/28 12,977 12,977 13,378 13,195 (1.37) 5 2K 28M
      1403/11/27 13,300 13,300 13,450 13,378 (1.04) 3 18K 241M
      1403/11/23 13,594 13,495 13,700 13,519 (0.73) 6 16K 213M
      1403/11/21 13,618 13,618 13,618 13,618 (0.01) 4 26K 349M
      1403/11/17 13,620 13,620 13,620 13,620 (0.8) 2 1K 15M
      1403/11/16 13,850 13,710 13,850 13,730 0.70 9 3M 41B
      1403/11/15 13,720 13,620 13,720 13,634 (0.12) 55 26M 350B
      1403/11/14 13,655 13,550 13,690 13,651 0.82 9 2M 27B
      1403/11/13 13,580 13,500 13,650 13,540 (0.21) 8 12K 164M
      1403/11/10 13,630 13,450 13,650 13,568 0.25 5 13K 170M
      1403/11/08 13,530 13,530 13,600 13,534 (0.72) 3 2K 23M
      1403/11/07 13,552 13,350 13,634 13,632 0.63 92 18M 244B
      1403/11/06 13,550 13,400 13,690 13,546 (0.16) 8 5K 65M
      1403/11/03 13,770 13,400 13,888 13,568 0.62 34 147K 2B
      1403/11/02 13,310 13,280 13,500 13,484 (0.09) 19 1M 14B
      1403/11/01 13,520 13,300 13,520 13,496 1.45 40 4M 54B
      1403/10/30 13,400 13,300 13,400 13,303 1.15 2 3K 41M
      1403/10/29 13,150 13,150 13,220 13,152 (0.67) 5 5K 67M
      1403/10/26 13,300 13,200 13,350 13,241 (0.2) 14 50K 662M
      1403/10/24 13,300 13,100 13,350 13,267 1.78 11 45K 597M
      1403/10/23 13,068 12,900 13,100 13,035 (0.96) 10 28K 367M
      1403/10/22 13,263 13,000 13,263 13,162 (1.01) 18 55K 723M
      1403/10/19 13,200 13,200 13,340 13,296 0.57 14 86K 1B
      1403/10/18 12,843 12,843 13,339 13,220 2.08 29 592K 8B
      1403/10/17 12,720 12,720 13,000 12,951 2.30 16 114K 1B
      1403/10/16 12,660 12,660 12,660 12,660 (0.55) 5 931 12M
      1403/10/15 12,750 12,660 12,750 12,730 0.70 13 5K 63M
      1403/10/12 12,649 12,470 12,650 12,641 (0.07) 5 1K 18M
      1403/10/11 12,380 12,380 12,650 12,650 1.60 25 5M 63B
      1403/10/10 12,450 12,403 12,500 12,451 (1.82) 7 3K 42M
      1403/10/09 12,650 12,650 12,700 12,682 0.68 4 29K 361M
      1403/10/08 12,350 12,350 12,655 12,596 1.65 11 60K 755M
      1403/10/05 12,380 12,300 12,500 12,391 (0.07) 6 5K 65M
      1403/10/04 12,299 12,299 12,450 12,400 0.63 8 41K 507M
      1403/10/03 12,349 12,152 12,349 12,322 (0.06) 3 578 7M
      1403/10/02 12,149 12,149 12,330 12,330 1.07 155 76M 931B
      1403/10/01 12,150 12,150 12,250 12,200 2.09 4 400 5M
      1403/09/28 12,000 11,871 12,000 11,950 (1.72) 16 802K 10B
      1403/09/27 12,200 11,950 12,200 12,159 (0.45) 4 6K 78M
      1403/09/26 12,180 12,180 12,383 12,214 (1.15) 3 711 9M
      1403/09/25 12,440 12,250 12,599 12,356 0.56 18 123K 2B
      1403/09/24 12,223 12,121 12,343 12,287 2.53 26 166K 2B
      1403/09/21 12,052 11,920 12,190 11,984 (0.84) 8 4K 45M
      1403/09/20 12,258 11,921 12,258 12,086 1.55 8 2K 27M
      1403/09/19 11,901 11,901 11,901 11,901 0.71 2 500 6M
      1403/09/18 11,873 11,725 11,873 11,817 0.48 3 1K 16M
      1403/09/17 11,805 11,650 11,805 11,760 (0.13) 7 4K 49M
      1403/09/14 11,720 11,690 11,841 11,775 2.42 5 1K 14M
      1403/09/13 11,550 11,450 11,662 11,497 0.75 10 101K 1B
      1403/09/12 11,390 11,390 11,499 11,411 2.20 21 112K 1B
      1403/09/11 11,165 11,165 11,165 11,165 (1.82) 2 718 8M
      1403/09/10 11,460 11,261 11,600 11,372 (0.13) 7 1K 14M
      1403/09/07 11,290 11,290 11,388 11,387 2.98 10 404K 5B
      1403/09/06 11,433 11,000 11,433 11,057 (1.69) 26 199K 2B
      1403/09/05 11,110 11,110 11,300 11,247 1.32 26 169K 2B
      1403/09/04 11,100 11,100 11,100 11,100 2.19 13 77K 854M
      1403/09/03 10,950 10,790 10,990 10,862 (0.35) 26 88K 951M
      1403/08/30 10,900 10,900 10,900 10,900 1.88 1 500 5M
      1403/08/29 10,850 10,650 10,850 10,699 (0.84) 14 9K 92M
      1403/08/28 10,800 10,730 10,800 10,790 1.32 4 651 7M
      1403/08/27 10,818 10,560 10,818 10,649 0.37 9 112K 1B
      1403/08/26 10,550 10,550 10,780 10,610 0.50 14 99K 1B
      1403/08/23 10,530 10,500 10,630 10,557 (0.28) 12 338K 4B
      1403/08/22 10,400 10,400 10,600 10,587 0.36 13 238K 3B
      1403/08/21 10,505 10,405 10,706 10,549 1.48 25 813K 9B
      1403/08/20 10,300 10,300 10,440 10,395 1.06 11 4M 40B
      1403/08/19 10,287 10,200 10,287 10,286 2.98 6 16K 161M
      1403/08/16 9,988 9,988 9,988 9,988 (0.62) 1 606 6M
      1403/08/15 10,000 9,800 10,052 10,050 1.82 13 5M 51B
      1403/08/14 9,870 9,870 9,870 9,870 (0.56) 1 120 1M
      1403/08/13 9,850 9,850 9,990 9,926 (1.53) 2 220 2M
      1403/08/09 10,100 10,000 10,100 10,080 0.80 21 15M 151B
      1403/08/08 10,000 10,000 10,000 10,000 (1.45) 2 621 6M
      1403/08/07 10,195 10,110 10,270 10,147 (1.58) 5 9K 89M
      1403/08/06 10,320 10,300 10,320 10,310 2.29 4 398 4M
      1403/08/05 10,070 10,070 10,088 10,079 2.90 3 1K 11M
      1403/08/02 9,820 9,780 9,820 9,795 (1.74) 7 4K 43M
      1403/08/01 9,910 9,910 9,980 9,968 (0.12) 2 600 6M
      1403/07/30 9,980 9,980 9,980 9,980 (2.16) 1 45 449K
      1403/07/29 10,200 10,200 10,200 10,200 (0.17) 1 500 5M
      1403/07/24 10,292 10,210 10,292 10,217 0.07 7 1M 11B
      1403/07/23 10,210 10,210 10,210 10,210 0.33 2 153K 2B
      1403/07/22 9,929 9,929 10,395 10,176 (0.59) 3 54K 547M
      1403/07/21 10,250 10,230 10,280 10,236 0.65 3 9K 92M
      1403/07/18 10,170 10,170 10,170 10,170 (0.49) 1 134 1M
      1403/07/17 10,240 10,200 10,240 10,220 0.21 3 997 10M
      1403/07/16 10,199 10,199 10,199 10,199 0.26 1 1K 10M
      1403/07/15 10,173 10,173 10,173 10,173 0.0 1 16K 166M
      1403/07/14 10,173 10,173 10,173 10,173 (0.99) 3 5K 52M
      1403/07/10 10,220 10,220 10,275 10,275 0.11 3 2M 21B
      1403/07/08 10,272 10,245 10,272 10,264 (0.7) 3 754 8M
      1403/07/07 10,330 10,306 10,338 10,336 (0.71) 10 2M 23B
      1403/07/04 10,340 10,340 10,420 10,410 (0.03) 5 12K 123M
      1403/07/03 10,390 10,340 10,413 10,413 1.20 16 5M 56B
      1403/07/02 10,290 10,240 10,290 10,290 1.75 3 3K 31M
      1403/07/01 10,135 10,110 10,135 10,113 (0.22) 5 11K 108M
      1403/06/28 10,080 10,080 10,150 10,135 1.35 6 27K 274M
      1403/06/27 10,000 10,000 10,000 10,000 0.68 2 1K 13M
      1403/06/26 9,900 9,900 9,990 9,932 0.30 8 19K 186M
      1403/06/25 9,902 9,901 9,902 9,902 2.56 10 2M 24B
      1403/06/24 9,655 9,655 9,655 9,655 (0.57) 2 2K 21M
      1403/06/21 9,710 9,710 9,720 9,710 (1.49) 2 2K 21M
      1403/06/19 9,810 9,810 9,870 9,857 1.38 3 8K 79M
      1403/06/18 9,723 9,723 9,723 9,723 0.55 2 173K 2B
      1403/06/17 9,650 9,620 9,752 9,670 0.52 44 2M 19B
      1403/06/13 9,621 9,600 9,621 9,620 0.62 12 20K 190M
      1403/06/11 9,590 9,550 9,590 9,561 (0.3) 4 1K 12M
      1403/06/10 9,640 9,550 9,640 9,590 1.47 3 1K 13M
      1403/06/07 9,450 9,450 9,460 9,451 0.12 7 7K 64M
      1403/06/06 9,440 9,440 9,440 9,440 (0.13) 1 19K 181M
      1403/06/05 9,452 9,452 9,452 9,452 (0.51) 1 110 1M
      1403/06/03 9,500 9,500 9,500 9,500 1.18 2 1K 10M
      1403/05/31 9,390 9,380 9,420 9,389 (0.38) 10 4K 34M
      1403/05/30 9,457 9,390 9,457 9,425 (1.21) 2 211 2M
      1403/05/29 9,540 9,520 9,540 9,540 (1.14) 6 50K 481M
      1403/05/27 9,562 9,520 9,740 9,650 0.92 18 1M 11B
      1403/05/24 9,550 9,481 9,570 9,562 0.35 7 75K 720M
      1403/05/23 9,443 9,443 9,529 9,529 0.73 8 5M 48B
      1403/05/22 9,460 9,460 9,460 9,460 (0.87) 1 132 1M
      1403/05/21 9,470 9,470 9,550 9,543 0.03 4 60K 573M
      1403/05/20 9,420 9,420 9,550 9,540 0.73 5 76K 724M
      1403/05/16 9,480 9,450 9,480 9,471 (0.31) 3 5K 47M
      1403/05/15 9,500 9,500 9,500 9,500 (1.03) 1 527 5M
      1403/05/14 9,599 9,599 9,599 9,599 (0.04) 1 100 960K
      1403/05/13 9,800 9,400 9,800 9,603 (0.18) 16 9K 91M
      1403/05/10 10,190 9,600 10,200 9,620 (4.07) 18 28K 274M
      1403/05/09 10,028 9,900 10,028 10,028 0.50 3 1M 10B
      1403/05/08 9,910 9,910 10,100 9,978 (0.15) 6 812 8M
      1403/05/06 10,120 9,910 10,120 9,993 (1.21) 5 2K 25M
      1403/05/03 10,120 10,050 10,120 10,115 (0.15) 2 2K 16M
      1403/05/01 10,130 10,130 10,130 10,130 1.71 2 498 5M
      1403/04/31 9,956 9,955 10,130 9,960 (1.53) 10 8K 84M
      1403/04/30 10,120 10,110 10,120 10,115 0.30 3 990 10M
      1403/04/27 10,120 10,020 10,120 10,085 (0.69) 5 100K 1B
      1403/04/24 10,150 10,150 10,170 10,155 (1.07) 3 1K 13M
      1403/04/23 10,150 10,150 10,370 10,265 1.62 5 3K 32M
      1403/04/20 10,100 10,100 10,151 10,101 (2.24) 2 368 4M
      1403/04/19 10,298 10,180 10,333 10,332 (0.01) 11 3M 30B
      1403/04/18 10,349 10,150 10,349 10,333 (0.87) 12 3M 30B
      1403/04/17 10,203 10,203 10,450 10,424 (1.68) 19 7M 70B
      1403/04/16 10,320 10,307 10,700 10,602 6.20 28 2M 21B
      1403/04/13 10,000 9,980 10,001 9,983 (1.6) 3 4K 40M
      1403/04/12 10,145 10,144 10,145 10,145 1.85 2 995 10M
      1403/04/11 9,900 9,900 9,990 9,961 1.91 8 2K 22M
      1403/04/10 10,111 9,690 10,111 9,774 (3.24) 21 502K 5B
      1403/04/09 10,100 10,100 10,101 10,101 (1.36) 3 210 2M
      1403/04/06 10,240 10,240 10,240 10,240 0.49 1 102 1M
      1403/04/04 10,150 10,150 10,190 10,190 0.92 7 5M 50B
      1403/04/03 10,001 10,001 10,150 10,097 0.89 6 1K 12M
      1403/04/02 10,021 10,000 10,090 10,008 (0.75) 10 18K 182M
      1403/03/30 10,150 9,960 10,150 10,084 1.17 23 10K 100M
      1403/03/29 10,001 10,001 10,001 9,967 (0.99) 4 2K 19M
      1403/03/27 10,020 10,020 10,200 10,067 (0.4) 9 3K 28M
      1403/03/26 10,150 10,080 10,180 10,107 (1.16) 11 9K 93M
      1403/03/23 10,350 10,180 10,350 10,226 0.25 3 429 4M
      1403/03/22 10,200 10,200 10,200 10,200 (0.79) 8 5M 51B
      1403/03/21 10,223 10,223 10,339 10,281 0.48 3 5K 51M
      1403/03/20 10,330 10,320 10,330 10,232 0.28 4 2K 18M
      1403/03/19 10,240 10,200 10,240 10,203 (0.05) 12 6K 63M
      1403/03/16 10,200 10,200 10,249 10,208 (0.25) 6 5K 46M
      1403/03/13 10,223 10,212 10,223 10,234 (0.26) 7 3K 31M
      1403/03/12 10,280 10,260 10,280 10,261 0.47 10 220K 2B
      1403/03/09 10,200 10,200 10,370 10,213 (0.84) 44 826K 8B
      1403/03/08 10,300 10,300 10,300 10,300 0.67 8 3K 28M
      1403/03/07 10,240 10,130 10,270 10,231 (0.2) 20 80K 814M
      1403/03/06 10,380 10,240 10,380 10,252 (0.43) 16 60K 613M
      1403/03/05 10,320 10,280 10,320 10,296 (0.17) 9 5K 49M
      1403/03/01 10,349 10,280 10,349 10,314 (0.2) 21 1M 12B
      1403/02/30 10,386 10,281 10,386 10,335 (1.44) 18 2M 21B
      1403/02/29 10,500 10,400 10,610 10,486 (0.1) 24 1M 15B
      1403/02/26 10,500 10,370 10,500 10,497 0.31 22 1M 13B
      1403/02/25 10,420 10,401 10,489 10,465 (0.3) 15 10M 100B
      1403/02/24 10,650 10,400 10,650 10,496 (2.05) 16 2M 16B
      1403/02/23 10,720 10,675 10,860 10,716 0.09 26 1M 14B
      1403/02/22 10,600 10,600 10,900 10,706 0.58 39 562K 6B
      1403/02/19 10,659 10,530 10,778 10,644 0.22 25 3M 36B
      1403/02/18 10,238 10,238 10,668 10,621 (0.08) 43 1M 14B
      1403/02/17 10,500 10,440 10,640 10,629 1.21 36 6M 67B
      1403/02/16 10,660 10,490 10,660 10,502 (0.87) 18 2M 22B
      1403/02/12 10,520 10,520 10,750 10,594 0.23 21 18K 191M
      1403/02/11 10,502 10,480 10,590 10,570 (0.29) 13 13K 138M
      1403/02/10 10,470 10,470 10,640 10,601 (0.1) 32 10M 106B
      1403/02/09 10,580 10,520 10,628 10,612 0.50 25 2M 24B
      1403/02/08 10,600 10,500 10,610 10,559 0.41 45 2M 26B
      1403/02/05 10,640 10,470 10,640 10,516 0.28 59 655K 7B
      1403/02/04 10,980 10,430 10,980 10,487 (0.48) 44 235K 2B
      1403/02/03 11,190 10,450 11,190 10,538 1.66 79 728K 8B
      1403/02/02 10,510 10,300 10,510 10,366 (0.27) 51 584K 6B
      1403/02/01 10,250 10,250 10,470 10,394 2.17 52 390K 4B
      1403/01/29 10,057 10,056 10,250 10,173 0.03 28 119K 1B
      1403/01/28 10,080 10,050 10,249 10,170 (0.25) 36 344K 3B
      1403/01/27 10,198 10,100 10,200 10,195 1.95 61 1M 12B
      1403/01/26 10,000 10,000 10,006 10,000 (1.44) 19 85K 855M
      1403/01/25 10,250 10,100 10,250 10,146 (1.71) 49 561K 6B
      1403/01/21 10,275 10,275 10,470 10,323 0.83 34 4M 40B
      1403/01/20 10,100 10,100 10,295 10,238 1.52 40 878K 9B
      1403/01/19 10,005 10,005 10,169 10,085 (0.74) 35 900K 9B
      1403/01/18 10,165 10,075 10,175 10,160 0.08 46 1M 15B
      1403/01/15 10,200 10,127 10,200 10,152 0.13 80 983K 10B
      1403/01/14 10,166 10,077 10,187 10,139 (0.48) 111 861K 9B
      1403/01/11 10,188 10,188 10,196 10,188 1.88 34 2M 20B
      1402/11/17 10,000 10,000 10,000 10,000 0.0 305 10M 103B
      1402/11/16 10,000 10,000 10,000 10,000 0.0 385 67M 671B
      1402/11/15 10,000 10,000 10,000 10,000 0.0 422 46M 458B
      💹
      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