یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س صنایع اعتبار1-بخشی

      بانکدار(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 25,058 24,949 25,058 24,951 (2.99) 51 427K 11B
      1405/06/28 27,089 25,519 27,089 25,720 (2.24) 61 261K 7B
      1405/06/25 26,416 25,979 26,791 26,308 (0.37) 75 1M 34B
      1405/06/24 26,297 26,200 27,032 26,407 0.47 148 1M 38B
      1405/06/23 25,201 24,790 26,297 26,284 2.95 51 8M 200B
      1405/06/22 25,467 25,283 25,536 25,532 2.98 90 9M 220B
      1405/06/21 24,667 24,426 25,105 24,793 0.51 50 295K 7B
      1405/06/18 25,207 24,658 25,207 24,667 (2.96) 178 4M 88B
      1405/06/17 25,461 25,098 25,653 25,420 2.06 71 2M 45B
      1405/06/16 24,900 24,900 24,906 24,906 3.00 92 12M 293B
      1405/06/15 24,879 23,800 24,879 24,181 (0.84) 24 73K 2B
      1405/06/14 24,503 23,910 24,511 24,385 (0.48) 56 3M 79B
      1405/06/11 24,441 24,441 24,510 24,503 (2.75) 67 7M 166B
      1405/06/10 25,656 24,243 25,741 25,196 0.82 69 1M 30B
      1405/06/09 24,740 24,740 25,436 24,992 1.19 93 2M 38B
      1405/06/08 24,500 24,088 24,868 24,697 2.29 84 2M 37B
      1405/06/07 24,500 24,088 24,868 24,697 2.29 84 2M 37B
      1405/06/04 24,019 24,010 24,160 24,144 2.93 47 3M 82B
      1405/06/03 23,800 23,340 23,800 23,457 1.29 16 124K 3B
      1405/06/02 23,250 22,743 23,327 23,159 (0.39) 37 489K 11B
      1405/06/01 23,440 22,834 23,450 23,250 2.06 39 409K 10B
      1405/05/31 23,240 22,612 23,240 22,780 0.92 32 192K 4B
      1405/05/28 22,521 22,519 22,850 22,573 0.26 94 744K 17B
      1405/05/27 22,520 22,501 22,857 22,515 1.15 97 1M 27B
      1405/05/26 22,370 21,810 22,412 22,260 2.30 105 2M 54B
      1405/05/25 21,507 21,505 22,376 21,760 0.15 697 10M 210B
      1405/05/24 21,907 21,504 21,907 21,727 (0.04) 134 3M 64B
      1405/05/21 21,407 21,407 21,837 21,735 2.52 86 2M 47B
      1405/05/20 21,407 21,407 21,837 21,735 2.52 86 2M 47B
      1405/05/19 20,901 20,900 21,573 21,201 1.22 141 4M 81B
      1405/05/18 21,081 20,484 21,081 20,945 2.34 392 16M 334B
      1405/05/17 20,467 20,467 20,467 20,467 3.00 24 8M 172B
      1405/05/14 19,871 19,871 19,871 19,871 3.00 10 500K 10B
      1405/05/13 19,293 19,293 19,293 19,293 2.99 72 6M 125B
      1405/05/12 19,293 19,293 19,293 19,293 2.99 72 6M 125B
      1405/05/11 18,786 18,405 18,786 18,732 2.70 135 3M 55B
      1405/05/10 18,236 18,230 18,479 18,239 0.05 80 1M 19B
      1405/05/07 18,226 18,221 18,748 18,229 0.04 74 1M 25B
      1405/05/06 18,217 18,100 18,724 18,221 0.06 75 1M 21B
      1405/05/05 18,700 17,721 18,700 18,210 0.20 290 10M 189B
      1405/05/04 18,176 17,868 18,176 18,174 2.99 63 8M 149B
      1405/05/03 17,689 17,625 17,689 17,647 0.12 77 486K 9B
      1405/04/31 17,710 17,500 17,730 17,626 0.81 163 11M 196B
      1405/04/30 17,486 17,350 17,486 17,484 2.99 61 988K 17B
      1405/04/29 16,996 16,631 16,996 16,977 2.88 47 1M 25B
      1405/04/28 15,916 15,916 16,900 16,501 0.57 65 4M 63B
      1405/04/27 16,408 16,408 16,425 16,408 (3.0) 34 4M 58B
      1405/04/24 17,405 16,800 17,405 16,915 0.06 72 667K 11B
      1405/04/23 16,904 16,904 17,000 16,905 (2.99) 53 863K 15B
      1405/04/22 17,426 17,426 17,426 17,426 (2.99) 7 512K 9B
      1405/04/21 17,964 17,964 17,964 17,964 (3.0) 11 501K 9B
      1405/04/20 18,519 18,519 18,547 18,519 (3.0) 61 5M 90B
      1405/04/17 19,024 18,328 19,460 19,091 1.04 163 11M 206B
      1405/04/16 18,895 18,622 18,895 18,894 2.99 42 4M 84B
      1405/04/15 17,899 17,895 18,434 18,345 2.50 119 11M 193B
      1405/04/14 17,899 17,895 18,434 18,345 2.50 119 11M 193B
      1405/04/13 17,899 17,895 18,434 18,345 2.50 119 11M 193B
      1405/04/10 17,899 17,895 18,434 18,345 2.50 119 11M 193B
      1405/04/09 17,910 17,694 18,356 17,898 0.43 219 32M 567B
      1405/04/08 17,524 17,524 18,106 17,822 (1.35) 128 6M 106B
      1405/04/07 18,065 18,065 18,065 18,065 (3.0) 17 2M 36B
      1405/04/06 18,736 18,275 18,824 18,623 (0.12) 342 11M 202B
      1405/04/03 19,110 18,502 19,119 18,645 0.44 238 10M 192B
      1405/04/01 18,551 18,551 18,848 18,563 (2.93) 107 18M 331B
      1405/03/31 19,500 18,849 19,500 19,124 (1.58) 359 19M 358B
      1405/03/30 19,595 18,475 19,595 19,431 2.13 908 73M 1T
      1405/03/27 18,890 18,526 19,081 19,025 2.69 411 42M 790B
      1405/03/26 18,526 18,526 18,526 18,526 3.00 102 42M 783B
      1405/03/25 17,987 17,987 17,987 17,987 2.99 7 2M 38B
      1405/03/24 17,464 17,464 17,464 17,464 3.00 6 1M 22B
      1405/03/23 16,956 16,956 16,956 16,956 2.99 32 12M 200B
      1405/03/20 16,463 16,463 16,463 16,463 3.00 48 18M 288B
      1405/03/19 15,984 15,984 15,984 15,984 3.00 27 10M 167B
      1405/03/18 15,518 15,513 15,748 15,519 (2.96) 224 15M 240B
      1405/03/17 15,992 15,992 15,992 15,992 2.99 46 12M 187B
      1405/03/16 15,534 15,498 15,537 15,527 2.93 69 7M 115B
      1405/03/13 15,227 14,918 15,228 15,085 2.03 198 11M 162B
      1405/03/12 14,719 14,121 14,954 14,785 1.83 157 10M 154B
      1405/03/11 14,519 14,519 14,519 14,519 2.99 71 7M 95B
      1405/03/10 14,097 14,097 14,097 14,097 3.00 7 1M 18B
      1405/03/09 13,687 13,687 13,687 13,687 2.99 5 500K 7B
      1405/03/06 13,299 12,915 13,299 13,289 2.92 54 3M 46B
      1405/03/05 13,299 12,915 13,299 13,289 2.92 54 3M 46B
      1405/03/04 12,912 12,912 12,912 12,912 3.00 4 600K 8B
      1405/03/03 12,536 12,536 12,536 12,536 3.00 7 508K 6B
      1405/03/02 12,171 12,171 12,171 12,171 3.00 57 6M 73B
      1405/02/30 11,735 11,735 11,817 11,817 3.00 101 5M 53B
      1405/02/29 11,312 11,312 11,894 11,473 (1.61) 124 6M 73B
      1404/12/06 11,590 11,590 11,700 11,661 0.61 5 8K 96M
      1404/12/05 11,590 11,590 11,590 11,590 0.22 4 2K 22M
      1404/12/04 11,600 11,352 11,600 11,564 1.55 4 6K 71M
      1404/12/03 11,252 11,230 11,390 11,387 (1.58) 7 2M 24B
      1404/12/02 11,700 11,420 11,700 11,570 (1.36) 7 28K 319M
      1404/11/29 11,890 11,670 11,890 11,730 (1.43) 4 49K 571M
      1404/11/28 11,690 11,690 11,950 11,900 1.36 3 63K 755M
      1404/11/27 11,630 11,630 11,910 11,740 (1.59) 9 16K 185M
      1404/11/26 11,930 11,920 11,930 11,930 (2.77) 9 8K 94M
      1404/11/25 12,270 12,240 12,340 12,270 1.57 11 147K 2B
      1404/11/21 11,890 11,890 12,100 12,080 (0.98) 5 31K 370M
      1404/11/20 12,200 12,170 12,300 12,200 (2.71) 11 50K 614M
      1404/11/19 12,980 12,540 12,980 12,540 (0.71) 5 3M 38B
      1404/11/18 12,700 12,580 12,760 12,630 1.94 22 206K 3B
      1404/11/14 12,430 12,380 12,510 12,390 (0.56) 4 13K 166M
      1404/11/13 12,520 12,370 12,560 12,460 2.13 25 2M 23B
      1404/11/12 12,040 12,040 12,220 12,200 (0.41) 2 875 11M
      1404/11/11 12,290 12,250 12,290 12,250 (2.93) 15 404K 5B
      1404/11/08 12,810 12,610 12,810 12,620 (2.62) 8 7K 87M
      1404/11/07 12,980 12,960 12,980 12,960 (2.92) 5 16K 214M
      1404/11/06 13,310 13,260 13,370 13,350 (2.27) 16 185K 2B
      1404/11/05 13,670 13,660 13,670 13,660 (2.78) 9 52K 704M
      1404/11/04 14,760 13,960 14,760 14,050 (2.16) 15 81K 1B
      1404/11/01 14,000 14,000 14,610 14,360 1.13 28 594K 9B
      1404/10/30 14,340 14,060 14,340 14,200 1.72 13 21K 301M
      1404/10/29 14,150 13,780 14,170 13,960 1.38 19 187K 3B
      1404/10/28 13,760 13,570 14,090 13,770 (0.29) 10 16K 218M
      1404/10/24 13,770 13,710 14,550 13,810 (2.26) 17 66K 914M
      1404/10/23 14,240 14,060 14,240 14,130 (2.48) 15 70K 996M
      1404/10/22 14,550 14,350 14,550 14,490 2.48 9 17K 244M
      1404/10/21 14,680 14,130 14,680 14,140 (2.88) 31 1M 20B
      1404/10/20 14,560 14,560 14,600 14,560 (3.0) 54 4M 55B
      1404/10/17 15,040 14,650 15,220 15,010 (0.07) 53 3M 47B
      1404/10/16 15,010 15,010 15,020 15,020 2.95 97 7M 108B
      1404/10/15 14,400 14,400 14,780 14,590 0.48 44 1M 20B
      1404/10/14 14,540 14,520 14,540 14,520 (2.94) 16 704K 10B
      1404/10/10 14,860 14,760 14,970 14,960 1.70 15 1M 15B
      1404/10/09 14,730 14,700 14,740 14,710 (2.9) 29 537K 8B
      1404/10/08 15,190 14,930 15,190 15,150 0.26 18 669K 10B
      1404/10/07 15,280 14,900 15,400 15,110 0.67 22 463K 7B
      1404/10/06 15,070 14,810 15,100 15,010 0.20 31 415K 6B
      1404/10/03 14,760 14,760 15,030 14,980 2.53 37 4M 55B
      1404/10/02 14,430 14,430 14,720 14,610 (0.75) 12 56K 816M
      1404/10/01 14,550 14,480 14,810 14,720 (0.07) 23 418K 6B
      1404/09/30 14,600 14,600 14,900 14,730 0.14 22 847K 12B
      1404/09/29 14,530 14,470 14,800 14,710 1.73 41 4M 56B
      1404/09/26 14,180 14,180 14,550 14,460 (0.07) 10 312K 5B
      1404/09/25 14,390 13,910 14,620 14,470 1.90 76 11M 162B
      1404/09/24 14,200 14,120 14,200 14,200 1.21 54 13M 183B
      1404/09/23 14,070 13,960 14,090 14,030 (0.28) 14 254K 4B
      1404/09/22 14,290 14,030 14,290 14,070 1.15 29 272K 4B
      1404/09/19 13,570 13,570 14,080 13,910 0.94 30 679K 9B
      1404/09/18 13,650 13,500 13,780 13,780 1.55 19 3M 43B
      1404/09/17 13,500 13,300 13,750 13,570 0.59 27 2M 33B
      1404/09/16 13,560 13,250 13,560 13,490 0.97 22 580K 8B
      1404/09/15 13,360 13,360 13,360 13,360 2.93 34 3M 37B
      1404/09/12 12,940 12,940 13,050 12,980 (0.54) 10 242K 3B
      1404/09/11 12,680 12,680 13,060 13,050 1.87 43 8M 102B
      1404/09/10 12,740 12,690 12,820 12,810 1.75 34 1M 17B
      1404/09/09 12,490 12,490 12,680 12,590 (1.56) 33 58K 734M
      1404/09/08 12,830 12,680 12,930 12,790 (2.14) 48 596K 8B
      1404/09/05 13,050 12,960 13,100 13,070 (0.68) 17 15K 201M
      1404/09/04 13,170 13,000 13,220 13,160 2.41 43 513K 7B
      1404/09/02 12,740 12,740 12,880 12,850 0.39 8 227K 3B
      1404/09/01 12,800 12,800 12,800 12,800 0.79 1 5K 69M
      1404/08/28 12,520 12,520 12,700 12,700 0.79 31 9M 116B
      1404/08/27 12,800 12,490 12,800 12,600 (0.4) 32 3M 37B
      1404/08/26 12,950 12,450 12,950 12,650 0.32 16 27K 342M
      1404/08/25 12,390 12,390 12,680 12,610 2.27 32 8M 106B
      1404/08/24 12,460 12,160 12,460 12,330 1.65 33 10M 123B
      1404/08/21 12,510 12,050 12,510 12,130 (0.49) 19 269K 3B
      1404/08/20 12,310 12,120 12,450 12,190 (1.22) 23 74K 907M
      1404/08/19 12,650 12,200 12,830 12,340 (1.36) 29 402K 5B
      1404/08/18 12,560 12,330 12,690 12,510 (1.57) 44 2M 23B
      1404/08/17 12,840 12,540 12,920 12,710 (0.08) 12 78K 988M
      1404/08/14 12,630 12,520 12,830 12,720 (0.63) 19 129K 2B
      1404/08/13 12,700 12,620 12,920 12,800 (0.16) 29 2M 30B
      1404/08/12 12,880 12,720 12,960 12,820 1.18 24 1M 19B
      1404/08/11 12,440 12,440 12,780 12,670 0.40 54 5M 59B
      1404/08/10 12,780 12,380 12,780 12,620 1.45 23 740K 9B
      1404/08/07 12,520 12,350 12,550 12,440 (1.19) 36 1M 17B
      1404/08/06 12,900 12,510 12,940 12,590 0.16 68 22M 280B
      1404/08/05 12,370 12,370 12,770 12,570 1.37 65 6M 75B
      1404/08/04 12,660 12,320 12,660 12,400 0.81 23 328K 4B
      1404/08/03 12,220 12,140 12,350 12,300 0.49 66 3M 34B
      1404/07/30 12,400 11,950 12,400 12,240 1.41 61 2M 21B
      1404/07/29 12,150 11,910 12,150 12,070 0.25 35 4M 52B
      1404/07/28 12,340 11,890 12,350 12,040 (1.07) 33 421K 5B
      1404/07/27 12,070 12,070 12,430 12,170 0.83 131 7M 82B
      1404/07/26 12,070 12,070 12,070 12,070 2.99 70 12M 143B
      1404/07/23 11,600 11,600 11,880 11,720 0.34 37 835K 10B
      1404/07/22 12,120 11,570 12,120 11,680 (1.27) 33 597K 7B
      1404/07/21 11,760 11,620 11,960 11,830 1.81 95 42M 498B
      1404/07/20 11,460 11,460 11,630 11,620 2.83 122 25M 292B
      1404/07/19 11,290 11,180 11,340 11,300 1.35 18 797K 9B
      1404/07/16 11,490 11,100 11,490 11,150 (1.41) 38 1M 14B
      1404/07/15 11,240 11,130 11,500 11,310 0.71 54 2M 27B
      1404/07/14 11,040 10,900 11,330 11,230 0.72 82 4M 39B
      1404/07/13 11,320 11,080 11,340 11,150 0.63 155 11M 123B
      1404/07/12 10,830 10,830 11,080 11,080 2.97 76 24M 262B
      1404/07/09 10,810 10,670 11,220 10,760 (1.82) 31 325K 3B
      1404/07/08 10,920 10,820 11,180 10,960 0.37 107 9M 100B
      1404/07/07 11,050 10,850 11,090 10,920 1.11 225 17M 183B
      1404/07/06 10,840 10,700 10,860 10,800 2.37 222 7M 78B
      1404/07/05 10,540 10,450 10,560 10,550 2.83 68 3M 37B
      1404/07/02 10,580 10,240 10,580 10,260 (0.48) 9 42K 436M
      1404/07/01 10,640 10,250 10,650 10,310 (0.48) 23 544K 6B
      1404/06/31 10,320 9,830 10,360 10,360 2.98 17 595K 6B
      1404/06/30 10,060 10,060 10,070 10,060 (2.61) 6 6K 55M
      1404/06/29 10,330 10,330 10,330 10,330 (2.64) 4 16K 169M
      1404/06/26 10,610 10,600 10,860 10,610 (2.66) 10 409K 4B
      1404/06/25 11,220 10,860 11,220 10,900 (2.59) 45 3M 34B
      1404/06/24 11,150 10,890 11,290 11,190 0.36 91 9M 106B
      1404/06/23 11,000 11,000 11,150 11,150 2.95 81 14M 152B
      1404/06/22 10,830 10,830 10,830 10,830 (0.55) 1 96 1M
      1404/06/18 11,010 10,830 11,010 10,890 (0.09) 6 151K 2B
      1404/06/17 10,850 10,850 10,920 10,900 2.73 52 4M 39B
      1404/06/16 10,500 10,500 10,640 10,610 1.05 16 2M 17B
      1404/06/15 10,450 10,320 10,510 10,500 0.77 10 388K 4B
      1404/06/12 10,460 10,340 10,460 10,420 0.77 39 2M 25B
      1404/06/11 10,240 10,240 10,340 10,340 2.99 57 2M 19B
      1404/06/09 10,000 10,000 10,080 10,040 1.31 22 2M 18B
      1404/06/08 9,730 9,710 9,930 9,910 (0.2) 10 146K 1B
      1404/06/05 9,900 9,900 9,980 9,930 2.06 18 933K 9B
      1404/06/04 9,630 9,630 9,780 9,730 (1.52) 19 2M 17B
      1404/06/01 9,810 9,810 9,920 9,880 0.51 21 2M 17B
      1404/05/29 9,840 9,820 9,840 9,830 0.20 11 1M 10B
      1404/05/28 9,820 9,810 10,000 9,810 (2.58) 4 102K 996M
      1404/05/27 10,130 9,950 10,130 10,070 0.0 24 1M 12B
      1404/05/26 9,930 9,930 10,070 10,070 2.97 35 1M 10B
      1404/05/25 9,750 9,740 9,960 9,780 (0.2) 6 14K 134M
      1404/05/22 9,910 9,800 9,910 9,800 (2.0) 8 16K 155M
      1404/05/21 10,000 9,960 10,000 10,000 (0.6) 4 2M 20B
      1404/05/20 10,110 10,050 10,110 10,060 (0.3) 4 18K 186M
      1404/05/19 10,140 10,080 10,150 10,090 (0.59) 11 66K 666M
      1404/05/18 10,120 10,120 10,220 10,150 1.50 16 156K 2B
      1404/05/15 10,000 10,000 10,000 10,000 (0.1) 4 12K 122M
      1404/05/14 10,020 9,940 10,020 10,010 (0.2) 10 51K 509M
      1404/05/13 10,020 10,020 10,080 10,030 0.10 38 20M 201B
      1404/05/12 10,020 10,010 10,080 10,020 (0.2) 5 4K 36M
      1404/05/11 10,060 10,030 10,160 10,040 (0.69) 14 10M 101B
      1404/05/08 10,080 10,080 10,120 10,110 (0.69) 7 99K 1B
      1404/05/07 10,180 10,180 10,190 10,180 (1.07) 26 7M 72B
      1404/05/06 10,250 10,220 10,290 10,290 0.0 23 3M 32B
      1404/05/05 10,350 10,280 10,350 10,290 (0.96) 18 152K 2B
      1404/05/04 10,370 10,360 10,450 10,390 1.17 24 303K 3B
      1404/05/01 10,330 10,270 10,330 10,270 (0.68) 31 2M 24B
      1404/04/31 10,340 10,340 10,350 10,340 0.19 20 397K 4B
      1404/04/30 10,320 10,320 10,360 10,320 0.29 32 2M 20B
      1404/04/29 10,290 10,290 10,300 10,290 (0.19) 39 8M 83B
      1404/04/28 10,380 10,280 10,380 10,310 0.68 41 346K 4B
      1404/04/25 10,240 10,240 10,320 10,240 0.20 38 3M 34B
      1404/04/24 10,220 10,220 10,240 10,220 0.29 94 19M 196B
      1404/04/23 10,190 10,070 10,210 10,190 1.90 108 10M 100B
      1404/03/06 10,000 10,000 10,000 10,000 0.0 421 100M 1T
      1404/03/05 10,000 10,000 10,000 10,000 0.0 477 98M 980B
      💹
      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