جمعه 27 شهریور 1405

      جدول آخرین قیمت و نمودار

      بانک دی

      دی(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/25 1,622 1,622 1,622 1,622 2.98 2,853 866M 1T
      1405/06/24 1,575 1,557 1,575 1,575 2.94 2,901 942M 1T
      1405/06/23 1,531 1,490 1,531 1,530 2.89 6,743 2B 3T
      1405/06/22 1,487 1,487 1,487 1,487 2.98 654 166M 247B
      1405/06/18 1,444 1,444 1,444 1,444 3.00 1,878 432M 624B
      1405/06/17 1,402 1,402 1,402 1,402 2.94 445 80M 112B
      1405/06/15 1,319 1,311 1,382 1,362 1.49 3,407 682M 929B
      1405/06/14 1,342 1,336 1,408 1,342 (2.54) 5,186 1B 2T
      1405/06/11 1,377 1,377 1,377 1,377 (2.96) 2,953 1B 2T
      1405/06/10 1,450 1,396 1,477 1,419 (1.39) 4,786 771M 1T
      1405/06/09 1,427 1,425 1,488 1,439 (2.04) 8,165 1B 2T
      1405/06/08 1,469 1,469 1,469 1,469 2.94 769 144M 211B
      1405/06/07 1,469 1,469 1,469 1,469 2.94 769 144M 211B
      1405/06/02 1,376 1,365 1,449 1,427 1.42 7,001 1B 2T
      1405/06/01 1,430 1,386 1,464 1,407 (1.47) 10,916 2B 3T
      1405/05/31 1,426 1,426 1,451 1,428 (2.86) 9,072 2B 3T
      1405/05/28 1,485 1,469 1,498 1,470 (2.91) 4,021 992M 1T
      1405/05/27 1,515 1,481 1,515 1,514 2.92 7,052 2B 3T
      1405/05/26 1,471 1,471 1,471 1,471 2.94 1,948 793M 1T
      1405/05/25 1,429 1,427 1,429 1,429 2.95 995 215M 307B
      1405/05/24 1,394 1,341 1,394 1,388 2.51 3,026 544M 755B
      1405/05/21 1,365 1,292 1,370 1,354 1.73 4,967 857M 1T
      1405/05/20 1,365 1,292 1,370 1,354 1.73 4,967 857M 1T
      1405/05/19 1,296 1,296 1,332 1,331 2.86 4,488 1B 2T
      1405/05/18 1,296 1,245 1,296 1,294 2.78 10,906 3B 4T
      1405/05/17 1,259 1,258 1,259 1,259 2.94 1,525 576M 725B
      1405/05/14 1,215 1,197 1,224 1,223 2.86 3,813 961M 1T
      1405/05/13 1,161 1,150 1,203 1,189 1.19 3,084 584M 694B
      1405/05/12 1,161 1,150 1,203 1,189 1.19 3,084 584M 694B
      1405/05/11 1,188 1,151 1,195 1,175 1.21 2,845 592M 696B
      1405/05/10 1,164 1,131 1,164 1,161 2.65 5,088 1B 2T
      1405/05/07 1,131 1,131 1,131 1,131 2.91 831 628M 710B
      1405/05/06 1,099 1,099 1,099 1,099 3.00 768 274M 301B
      1405/05/05 1,067 1,067 1,067 1,067 2.99 721 247M 264B
      1405/05/04 1,036 1,036 1,036 1,036 2.98 491 159M 164B
      1405/05/03 968 968 1,008 1,006 2.76 792 173M 174B
      1405/04/31 1,004 952 1,004 979 0.0 851 183M 179B
      1405/04/30 991 963 991 979 1.66 753 147M 146B
      1405/04/29 945 945 973 963 1.90 990 192M 186B
      1405/04/28 907 907 963 945 1.07 1,152 228M 216B
      1405/04/27 930 928 933 935 (2.2) 592 181M 168B
      1405/04/24 936 936 974 956 0.95 1,219 184M 176B
      1405/04/23 937 932 985 947 (1.35) 1,696 267M 253B
      1405/04/22 960 960 960 960 (2.93) 800 180M 173B
      1405/04/21 989 989 989 989 (2.94) 463 122M 121B
      1405/04/20 1,020 1,019 1,040 1,019 (2.95) 1,147 198M 201B
      1405/04/17 1,045 1,042 1,088 1,050 (2.23) 1,956 369M 388B
      1405/04/16 1,071 1,071 1,074 1,074 2.97 1,062 251M 270B
      1405/04/15 1,040 1,011 1,060 1,043 0.29 2,275 353M 368B
      1405/04/14 1,040 1,011 1,060 1,043 0.29 2,275 353M 368B
      1405/04/13 1,040 1,011 1,060 1,043 0.29 2,275 353M 368B
      1405/04/10 1,040 1,011 1,060 1,043 0.29 2,276 353M 368B
      1405/04/09 1,043 1,018 1,067 1,040 0.29 2,187 331M 344B
      1405/04/08 1,043 1,012 1,043 1,037 2.37 801 159M 165B
      1405/04/03 1,001 989 1,018 1,013 2.43 2,400 416M 422B
      1405/04/01 998 988 1,000 989 (2.85) 1,329 213M 211B
      1405/03/31 1,055 1,016 1,055 1,018 (2.77) 2,425 397M 404B
      1405/03/30 1,078 1,016 1,078 1,047 0.0 4,713 741M 775B
      1405/03/27 1,038 1,038 1,072 1,047 (2.15) 4,297 651M 682B
      1405/03/26 1,111 1,047 1,111 1,070 (0.83) 4,940 840M 899B
      1405/03/25 1,079 1,079 1,079 1,079 2.96 1,037 137M 148B
      1405/03/24 1,048 1,040 1,048 1,048 2.95 1,364 238M 249B
      1405/03/23 1,018 1,018 1,018 1,018 2.93 1,113 177M 180B
      1405/03/20 1,029 979 1,029 989 (1.98) 5,105 701M 693B
      1405/03/19 1,005 1,005 1,009 1,009 2.96 2,064 374M 377B
      1405/03/18 980 980 980 980 (2.97) 184 36M 36B
      1405/03/17 1,010 1,010 1,010 1,010 2.96 691 123M 124B
      1405/03/16 976 975 1,000 981 (2.1) 824 147M 144B
      1405/03/13 1,002 1,002 1,002 1,002 (2.91) 425 119M 120B
      1405/03/12 1,032 1,032 1,032 1,032 (2.92) 726 113M 117B
      1405/03/11 1,087 1,025 1,087 1,071 1.42 4,003 677M 725B
      1405/03/10 1,056 1,056 1,056 1,056 2.92 882 134M 142B
      1405/03/09 1,026 1,026 1,026 1,026 2.91 380 101M 104B
      1405/03/06 992 963 1,020 997 0.50 3,455 552M 550B
      1405/03/05 992 963 1,020 998 0.60 3,724 604M 602B
      1405/03/04 992 992 992 992 2.90 565 81M 80B
      1405/03/03 964 964 964 964 2.99 401 51M 49B
      1405/03/02 910 910 938 936 2.74 1,953 366M 342B
      1405/02/30 932 885 932 911 0.66 3,242 688M 627B
      1404/11/28 900 900 921 905 0.33 928 163M 147B
      1404/11/25 927 900 953 902 (2.7) 3,745 855M 771B
      1404/11/21 927 927 939 927 (2.93) 2,512 539M 500B
      1404/11/20 959 954 966 955 (2.85) 1,093 329M 314B
      1404/11/19 983 983 983 983 (2.96) 69 9M 9B
      1404/11/18 1,014 997 1,014 1,013 2.84 2,229 295M 299B
      1404/11/14 1,000 970 1,008 985 (1.5) 4,164 1B 992B
      1404/11/13 1,000 989 1,000 1,000 2.99 2,470 398M 397B
      1404/11/12 954 954 1,010 971 (1.22) 5,631 984M 955B
      1404/11/11 1,002 974 1,033 983 (2.09) 2,911 610M 599B
      1404/11/08 1,004 1,004 1,005 1,004 (3.0) 2,440 1B 1T
      1404/11/07 1,035 1,035 1,035 1,035 (2.91) 290 125M 130B
      1404/11/06 1,066 1,066 1,066 1,066 (2.91) 762 441M 470B
      1404/11/05 1,098 1,098 1,098 1,098 (2.92) 553 161M 176B
      1404/11/04 1,131 1,131 1,135 1,131 (2.92) 11,001 3B 3T
      1404/09/25 1,165 1,165 1,165 1,165 (3.0) 153 60M 70B
      1404/09/24 1,201 1,201 1,201 1,201 (2.99) 1,244 308M 370B
      1404/09/23 1,292 1,218 1,292 1,238 (1.35) 10,898 2B 3T
      1404/09/22 1,255 1,255 1,255 1,255 2.95 1,843 329M 413B
      1404/09/19 1,219 1,219 1,219 1,219 2.96 1,541 284M 346B
      1404/09/18 1,184 1,184 1,184 1,184 2.96 1,387 280M 332B
      1404/09/17 1,150 1,150 1,150 1,150 2.95 1,157 387M 445B
      1404/09/11 1,117 1,105 1,118 1,117 2.85 2,022 313M 349B
      1404/09/10 1,075 1,070 1,087 1,086 2.84 4,454 854M 928B
      1404/09/09 1,045 1,030 1,057 1,056 2.82 4,425 782M 825B
      1404/09/08 1,014 1,000 1,028 1,027 2.80 3,968 701M 720B
      1404/09/05 986 971 1,023 999 0.10 4,116 799M 798B
      1404/09/04 1,007 970 1,007 998 2.04 4,886 853M 851B
      1404/09/02 978 978 978 978 2.95 853 204M 199B
      1404/08/27 950 940 950 950 2.93 1,240 176M 167B
      1404/08/26 919 912 924 923 2.78 1,225 133M 123B
      1404/08/25 885 877 911 898 1.47 2,929 453M 407B
      1404/08/24 892 872 898 885 1.49 2,060 269M 238B
      1404/08/21 873 860 873 872 2.83 3,516 572M 499B
      1404/08/20 830 818 854 848 2.17 2,016 308M 261B
      1404/08/19 841 824 841 830 (2.24) 3,290 1B 866B
      1404/08/14 859 846 870 849 (2.64) 1,038 228M 193B
      1404/08/13 861 843 886 872 1.28 4,437 762M 664B
      1404/08/12 865 834 869 861 2.01 4,563 821M 707B
      1404/08/11 851 851 851 844 2.06 567 151M 129B
      1404/08/10 831 811 831 827 2.48 2,530 486M 403B
      1404/08/07 809 795 809 807 2.67 3,074 429M 347B
      1404/08/06 785 779 786 786 2.88 1,893 290M 228B
      1404/08/05 767 752 768 764 2.41 2,088 303M 231B
      1404/08/04 750 732 761 746 (1.06) 3,697 687M 512B
      1404/08/03 775 741 783 754 (1.18) 2,873 508M 383B
      1404/07/30 765 747 768 763 2.28 1,978 306M 234B
      1404/07/29 759 726 770 746 (0.27) 2,305 420M 313B
      1404/07/28 741 713 754 748 2.05 3,760 717M 536B
      1404/07/27 733 733 733 733 2.95 2,126 553M 406B
      1404/07/26 724 724 724 712 1.28 404 103M 75B
      1404/07/23 715 676 716 703 1.01 3,912 740M 520B
      1404/07/22 696 696 696 696 2.96 963 135M 94B
      1404/07/21 676 671 676 676 2.89 1,873 389M 263B
      1404/07/20 645 645 658 657 2.82 1,535 270M 177B
      1404/07/19 612 612 642 639 2.40 2,706 506M 324B
      1404/07/16 644 613 644 624 (1.11) 1,033 191M 119B
      1404/07/14 646 617 654 631 (0.79) 2,038 353M 223B
      1404/07/13 638 626 639 636 2.42 1,535 296M 188B
      1404/07/12 609 608 623 621 2.64 1,471 273M 170B
      1404/07/09 612 585 615 605 1.17 2,944 525M 317B
      1404/07/08 598 596 598 598 2.93 523 112M 67B
      1404/07/02 578 578 585 581 (2.35) 206 45M 26B
      1404/07/01 610 587 610 595 (1.65) 1,755 397M 236B
      1404/06/31 599 599 635 605 (1.94) 2,639 528M 320B
      1404/06/30 620 606 620 617 (1.12) 198 73M 45B
      1404/06/26 622 621 625 624 2.80 2,552 499M 311B
      1404/06/25 608 605 608 607 2.71 1,790 273M 166B
      1404/06/24 589 589 592 591 2.78 488 90M 53B
      1404/06/22 560 555 589 575 0.52 2,605 442M 254B
      1404/06/18 573 570 588 572 (2.56) 1,202 194M 111B
      1404/06/17 584 581 604 587 (1.84) 3,160 507M 297B
      1404/06/15 588 588 588 598 (0.33) 35 7M 4B
      1404/06/11 593 593 593 600 (0.83) 126 24M 14B
      1404/06/09 594 594 594 605 (0.17) 31 4M 2B
      1404/06/05 595 595 595 606 (0.16) 30 5M 3B
      1404/06/04 596 596 596 607 (0.16) 24 4M 3B
      1404/06/03 597 597 597 608 (0.16) 9 2M 1B
      1404/06/01 601 601 601 609 (0.65) 64 16M 10B
      1404/05/29 603 603 603 613 (0.33) 42 10M 6B
      1404/05/28 604 604 604 615 (0.16) 31 4M 3B
      1404/05/27 606 606 606 616 (0.32) 35 10M 6B
      1404/05/26 609 609 609 618 (0.48) 61 14M 8B
      1404/05/25 611 611 611 621 (0.32) 39 8M 5B
      1404/05/22 627 605 628 623 0.97 688 221M 138B
      1404/05/21 596 596 620 617 1.48 815 222M 137B
      1404/05/12 609 591 609 608 1.67 2,146 579M 352B
      1404/05/08 588 588 588 598 (0.17) 37 5M 3B
      1404/05/07 588 588 588 599 (0.17) 33 6M 3B
      1404/05/06 589 589 589 600 (0.17) 27 4M 2B
      1404/05/05 599 599 601 601 1.86 1,545 268M 161B
      1404/05/04 591 588 591 590 1.72 1,443 224M 132B
      1404/05/01 579 579 581 580 1.75 1,425 260M 151B
      1404/04/31 569 569 572 570 1.60 1,143 204M 117B
      1404/04/30 559 559 562 561 1.81 468 57M 32B
      1404/04/29 551 550 552 551 1.66 1,090 182M 100B
      1404/04/28 542 541 543 542 1.69 946 139M 75B
      1404/04/25 529 529 535 533 1.52 1,118 163M 87B
      1404/04/24 529 514 532 525 0.19 3,828 980M 515B
      1404/04/23 517 517 517 524 (0.57) 83 15M 8B
      1404/04/22 521 521 521 527 (0.75) 121 22M 12B
      1404/04/21 524 524 524 531 (0.56) 116 18M 9B
      1404/04/18 526 526 526 534 (0.37) 66 10M 5B
      1404/04/17 529 529 529 536 (0.56) 99 17M 9B
      1404/04/16 539 539 543 539 (2.0) 766 183M 99B
      1404/04/11 550 550 550 550 (1.96) 492 194M 107B
      1404/04/10 551 551 551 561 (0.18) 33 4M 2B
      1404/04/09 552 552 552 562 (0.18) 34 5M 3B
      1404/04/08 553 553 553 563 (0.18) 41 5M 3B
      1404/04/07 563 563 563 564 (1.74) 118 50M 28B
      1404/03/21 574 569 583 574 0.17 812 122M 70B
      1404/03/20 575 568 580 573 (0.35) 965 140M 80B
      1404/03/19 586 570 591 575 (1.03) 1,542 252M 145B
      1404/03/18 589 574 589 581 (0.68) 1,052 155M 90B
      1404/03/17 596 581 598 585 (1.18) 748 146M 86B
      1404/03/13 603 587 607 592 (1.0) 1,200 180M 107B
      1404/03/12 605 590 606 598 0.0 1,021 129M 77B
      1404/03/11 609 593 611 598 (1.16) 1,273 198M 118B
      1404/03/10 606 595 612 605 0.50 1,375 218M 132B
      1404/03/07 607 594 609 602 (0.33) 1,161 170M 102B
      1404/03/06 605 598 607 604 1.34 1,240 169M 102B
      1404/03/05 598 582 601 596 1.02 2,013 327M 194B
      1404/03/04 603 588 603 590 (1.5) 1,238 207M 122B
      1404/03/03 597 597 616 599 (1.64) 2,408 354M 212B
      1404/02/31 609 609 609 609 (1.93) 346 90M 55B
      1404/02/30 633 617 635 621 (1.27) 857 145M 90B
      1404/02/29 631 625 631 629 1.45 362 60M 38B
      1404/02/28 612 608 627 620 0.81 2,856 457M 284B
      1404/02/27 616 607 618 615 1.49 2,143 313M 192B
      1404/02/24 620 602 620 606 (1.3) 2,454 358M 217B
      1404/02/23 620 608 623 614 0.33 1,899 235M 144B
      1404/02/22 612 608 612 612 2.00 2,069 307M 188B
      1404/02/21 614 598 614 600 (1.64) 1,980 324M 194B
      1404/02/20 621 607 621 610 (1.45) 1,372 225M 137B
      1404/02/17 624 609 625 619 0.98 2,625 377M 233B
      1404/02/16 616 605 620 613 0.16 2,033 265M 162B
      1404/02/15 630 608 630 612 (1.29) 2,729 398M 244B
      1404/02/14 619 619 631 620 (1.74) 2,514 346M 214B
      1404/02/13 631 631 633 631 (1.87) 619 107M 68B
      1404/02/10 642 641 643 643 1.90 1,779 348M 224B
      1404/02/09 632 615 634 631 1.45 2,325 390M 246B
      1404/02/08 626 618 626 622 1.14 1,213 163M 102B
      1404/02/06 633 611 633 615 (1.28) 5,029 405M 249B
      1404/02/03 626 614 628 623 1.14 4,462 348M 217B
      1404/02/02 616 605 616 616 1.99 5,546 486M 299B
      1404/02/01 604 600 604 604 1.85 5,992 539M 325B
      1404/01/31 593 593 593 593 1.89 715 83M 49B
      1404/01/23 583 577 584 582 1.22 1,129 109M 63B
      1404/01/20 591 571 591 575 (1.2) 4,093 331M 191B
      1404/01/19 575 575 582 582 1.93 3,650 282M 164B
      1404/01/18 571 571 575 571 (1.89) 1,886 179M 102B
      1404/01/17 598 577 598 582 (1.02) 3,251 271M 158B
      1404/01/16 580 579 601 588 (0.34) 5,667 542M 319B
      1404/01/10 594 583 601 590 (0.17) 3,732 272M 161B
      1404/01/09 603 590 603 591 (1.83) 1,863 160M 95B
      1404/01/06 593 593 609 602 0.67 2,662 258M 155B
      1403/12/25 584 582 599 598 1.70 3,941 316M 189B
      1403/12/22 588 588 596 588 (1.84) 5,912 496M 292B
      1403/12/21 599 599 599 599 (1.96) 865 96M 58B
      1403/12/20 611 611 611 611 (1.93) 622 78M 48B
      1403/12/12 622 621 632 623 (0.8) 1,422 101M 63B
      1403/12/11 634 627 635 628 (1.72) 3,322 264M 166B
      1403/12/08 643 634 643 639 0.79 1,873 132M 85B
      1403/12/07 627 627 636 634 1.60 3,420 230M 146B
      1403/12/06 620 620 624 624 1.96 2,312 146M 91B
      1403/12/05 596 596 620 612 0.66 3,896 282M 173B
      1403/12/04 617 605 617 608 (1.46) 1,276 122M 74B
      1403/12/01 599 599 621 617 1.31 6,520 489M 302B
      1403/11/30 609 609 615 609 (1.93) 3,966 324M 198B
      1403/11/29 621 621 621 621 (1.9) 1,216 123M 77B
      1403/11/27 626 626 626 633 (0.78) 284 23M 14B
      1403/11/23 638 638 640 638 (2.0) 957 101M 64B
      1403/11/21 652 651 660 651 (1.96) 4,170 349M 228B
      1403/11/17 666 664 670 664 (1.92) 2,400 205M 136B
      1403/11/16 676 676 685 677 (1.74) 9,233 735M 498B
      1403/11/15 689 689 689 689 (1.99) 570 77M 53B
      1403/11/14 702 702 702 703 (1.82) 525 49M 35B
      1403/11/13 716 716 716 716 (1.92) 509 63M 45B
      1403/11/10 730 730 730 730 (1.88) 408 58M 42B
      1403/11/08 744 744 744 744 (1.98) 387 56M 41B
      1403/11/07 759 759 759 759 (1.94) 2,472 248M 188B
      1403/11/06 774 774 774 774 (1.9) 421 59M 46B
      1403/10/29 789 789 789 789 (2.95) 699 83M 65B
      1403/10/26 830 804 830 813 (1.81) 2,261 193M 157B
      1403/10/24 838 811 848 828 0.0 3,486 259M 215B
      1403/10/22 850 812 860 828 (1.08) 7,381 560M 464B
      1403/10/19 835 823 842 837 2.32 7,342 509M 426B
      1403/10/18 810 807 818 818 2.89 5,864 406M 332B
      1403/10/17 812 786 813 795 (1.85) 9,696 722M 574B
      1403/10/16 813 809 813 810 (2.88) 1,927 149M 121B
      1403/10/15 811 811 852 834 0.60 11,232 816M 681B
      1403/10/12 829 829 835 829 (2.93) 2,736 209M 173B
      1403/10/11 877 842 879 854 (1.61) 2,905 240M 205B
      1403/10/09 867 867 885 868 (2.8) 2,780 239M 208B
      1403/10/08 876 869 902 893 2.06 4,904 384M 343B
      1403/09/25 883 846 884 875 1.86 12,070 987M 863B
      1403/09/24 859 859 859 859 3.00 974 93M 80B
      1403/09/21 827 820 835 834 2.84 4,804 388M 324B
      1403/09/20 814 791 814 811 2.53 9,232 756M 613B
      1403/09/19 791 791 791 791 2.99 820 61M 48B
      1403/09/17 773 750 789 768 (0.65) 10,273 689M 529B
      1403/09/14 773 773 773 773 2.93 910 76M 59B
      1403/09/13 751 751 751 751 2.88 855 67M 50B
      1403/09/12 719 719 731 730 2.82 2,482 172M 126B
      1403/09/11 711 708 725 710 (2.61) 2,196 173M 123B
      1403/09/07 722 720 749 729 (1.75) 5,185 381M 278B
      1403/09/06 766 722 766 742 (0.27) 8,210 645M 478B
      1403/09/05 749 749 749 744 2.20 506 42M 32B
      1403/09/04 728 725 728 728 2.97 3,727 300M 218B
      1403/09/03 705 691 715 707 1.73 3,981 311M 220B
      1403/08/30 687 687 687 695 (1.84) 346 34M 23B
      1403/08/29 721 692 730 708 (0.7) 4,996 388M 275B
      1403/08/28 713 713 713 713 2.89 801 72M 51B
      1403/08/27 701 671 701 693 1.76 2,685 224M 155B
      1403/08/26 681 681 681 681 2.87 932 65M 44B
      1403/08/23 646 640 670 662 1.69 3,435 257M 170B
      1403/08/22 649 646 664 651 (2.11) 3,371 249M 162B
      1403/08/21 677 648 677 665 1.06 4,680 361M 240B
      1403/08/20 658 658 658 658 2.97 1,449 106M 69B
      1403/08/19 622 622 641 639 2.57 1,735 117M 75B
      1403/08/16 622 622 637 623 (2.81) 3,776 305M 190B
      1403/08/15 641 641 646 641 (2.88) 2,124 180M 115B
      1403/08/14 646 646 646 660 (0.75) 194 15M 10B
      1403/08/13 648 648 648 665 (0.45) 97 8M 5B
      1403/08/12 667 667 676 668 (2.77) 2,954 233M 156B
      1403/08/09 687 687 687 687 (2.97) 802 66M 45B
      1403/08/08 712 705 712 708 (2.48) 666 70M 50B
      1403/08/07 740 720 740 726 (2.16) 687 58M 42B
      1403/08/06 744 734 752 742 1.09 2,049 162M 120B
      1403/08/05 731 731 750 734 (2.52) 9,623 750M 551B
      1403/08/02 732 732 732 753 (0.13) 19 1M 1B
      1403/08/01 733 733 733 754 (0.13) 33 2M 2B
      1403/07/30 735 735 735 755 (0.26) 67 5M 4B
      1403/07/29 736 736 736 757 (0.13) 18 1M 920M
      1403/07/25 738 738 738 758 (0.26) 65 4M 3B
      1403/07/24 739 739 739 760 (0.13) 34 3M 2B
      1403/07/21 770 750 773 761 (1.55) 1,416 139M 106B
      1403/07/17 767 767 767 773 (0.13) 92 8M 6B
      1403/07/16 767 767 767 774 0.0 26 3M 2B
      1403/07/15 768 768 768 774 (0.13) 53 4M 3B
      1403/07/14 768 768 768 775 0.0 47 4M 3B
      1403/07/11 768 768 768 775 0.0 30 2M 2B
      1403/07/10 768 768 768 775 0.0 25 2M 1B
      1403/07/09 770 770 770 775 (0.26) 170 14M 11B
      1403/07/08 772 772 772 777 (0.26) 192 15M 12B
      1403/07/07 774 774 774 779 (0.26) 154 13M 10B
      1403/07/03 782 777 782 781 2.76 1,386 105M 82B
      1403/07/02 772 772 772 760 1.33 353 25M 19B
      1403/07/01 753 738 753 750 2.46 3,587 275M 206B
      1403/06/28 725 722 733 732 2.81 2,246 154M 112B
      1403/06/27 713 703 713 712 2.74 1,823 158M 112B
      1403/06/26 698 673 698 693 2.21 2,016 168M 116B
      1403/06/25 697 674 697 678 (2.31) 1,353 109M 74B
      1403/06/24 709 676 713 694 (0.29) 3,071 247M 171B
      1403/06/21 690 681 697 696 2.81 2,311 170M 118B
      1403/06/20 678 670 678 677 2.73 1,031 70M 47B
      1403/06/19 650 648 660 659 2.81 2,400 177M 117B
      1403/06/18 635 626 649 641 0.16 1,027 81M 52B
      1403/06/13 643 633 643 640 1.43 3,002 271M 174B
      1403/06/11 643 622 644 631 (0.16) 2,106 178M 112B
      1403/06/10 630 620 632 632 1.94 1,618 129M 81B
      1403/06/07 603 603 623 620 1.47 1,875 140M 87B
      1403/06/06 610 609 618 611 (1.61) 1,413 96M 59B
      1403/06/05 629 608 631 621 0.32 2,245 170M 106B
      1403/06/03 609 608 620 619 1.81 1,800 131M 81B
      1403/05/31 602 599 622 608 (0.49) 1,765 125M 76B
      1403/05/30 612 611 613 611 (1.93) 1,075 85M 52B
      1403/05/29 640 622 640 623 (1.74) 1,925 146M 91B
      1403/05/28 625 624 635 634 1.77 1,995 151M 96B
      1403/05/27 622 622 631 623 (1.74) 4,537 354M 221B
      1403/05/24 631 631 631 634 (0.47) 370 30M 19B
      1403/05/23 632 632 632 637 (0.16) 116 10M 6B
      1403/05/22 633 633 633 638 (0.16) 82 7M 4B
      1403/05/21 634 634 634 639 (0.16) 105 10M 6B
      1403/05/15 635 635 635 640 (0.16) 111 9M 6B
      1403/05/14 636 636 636 641 (0.16) 68 6M 4B
      1403/05/09 657 632 658 642 (0.77) 1,465 108M 69B
      1403/05/08 660 632 660 647 0.94 2,392 140M 91B
      1403/05/06 644 637 658 641 (2.29) 1,688 123M 79B
      1403/05/03 668 641 668 656 0.15 1,497 113M 74B
      1403/05/02 674 644 674 655 (0.3) 1,626 127M 83B
      1403/05/01 663 645 663 657 2.02 1,698 131M 86B
      1403/04/31 660 641 660 644 (2.42) 1,302 100M 64B
      1403/04/30 678 651 679 660 (1.64) 1,437 100M 66B
      1403/04/27 679 668 680 671 (0.15) 1,083 76M 51B
      1403/04/24 691 662 691 672 0.0 1,028 73M 49B
      1403/04/23 675 668 689 672 (2.33) 1,262 85M 57B
      1403/04/20 708 687 708 688 (2.82) 1,378 101M 69B
      1403/04/19 709 698 719 708 0.57 1,418 99M 70B
      1403/04/18 715 700 715 704 0.72 1,694 108M 76B
      1403/04/17 702 690 702 699 2.49 2,933 218M 153B
      1403/04/16 682 682 682 682 2.87 502 28M 19B
      1403/04/13 668 660 678 663 0.0 1,571 118M 79B
      1403/04/12 657 652 669 663 0.91 1,245 91M 61B
      1403/04/11 667 648 676 657 (1.5) 1,695 128M 84B
      1403/04/10 667 667 668 667 (2.91) 560 41M 27B
      1403/04/09 698 670 699 687 (0.43) 1,979 143M 98B
      1403/04/06 694 685 695 690 1.17 2,249 171M 118B
      1403/04/04 676 674 689 682 0.89 1,843 132M 90B
      1403/04/03 677 666 680 676 0.0 1,986 158M 107B
      1403/04/02 674 673 679 676 0.75 354 26M 17B
      1403/03/30 669 665 676 671 1.05 1,198 76M 51B
      1403/03/29 660 660 673 664 0.61 1,463 101M 67B
      1403/03/27 673 651 674 660 (0.6) 2,058 152M 100B
      1403/03/26 660 660 678 664 (1.34) 1,984 134M 89B
      1403/03/23 682 670 688 673 (1.46) 1,883 135M 91B
      1403/03/22 697 672 697 683 (0.29) 2,261 155M 106B
      1403/03/21 671 671 685 685 1.93 2,062 144M 98B
      1403/03/20 671 671 681 672 (1.75) 2,031 146M 98B
      1403/03/19 684 684 685 684 (1.87) 531 42M 29B
      1403/03/16 698 696 709 697 (1.83) 2,082 140M 98B
      1403/03/13 710 709 719 710 (1.8) 1,415 91M 64B
      1403/03/12 742 717 744 723 (1.09) 3,707 201M 145B
      1403/03/09 731 731 731 731 1.95 551 41M 30B
      1403/03/07 717 717 717 717 (1.92) 374 30M 22B
      1403/03/06 731 731 731 731 (1.88) 372 32M 23B
      1403/03/05 752 742 768 745 (1.59) 959 62M 46B
      1403/03/01 753 753 772 757 (1.43) 4,573 243M 184B
      1403/02/30 773 767 788 768 (2.78) 1,351 96M 74B
      1403/02/29 794 774 810 790 0.25 1,955 114M 90B
      1403/02/26 789 776 809 788 (0.76) 2,458 123M 97B
      1403/02/25 792 789 819 794 (2.34) 6,202 360M 286B
      1403/02/24 814 813 819 813 (2.98) 904 62M 51B
      1403/02/23 861 837 861 838 (2.78) 3,078 198M 166B
      1403/02/22 862 862 875 862 (2.93) 1,175 84M 72B
      1403/02/16 885 873 909 888 0.45 2,299 139M 124B
      1403/02/12 874 870 889 884 2.31 3,302 204M 181B
      1403/02/11 874 850 889 864 (1.26) 3,349 191M 165B
      1403/02/10 893 871 893 875 (2.45) 3,906 245M 214B
      1403/02/09 901 896 901 897 (2.82) 877 64M 57B
      1403/02/08 926 914 938 923 (0.97) 2,733 173M 159B
      1403/02/05 941 921 941 932 1.19 3,079 195M 182B
      1403/02/04 911 905 927 921 2.33 3,202 188M 173B
      1403/02/03 868 862 909 900 1.93 4,759 324M 292B
      1403/02/02 895 868 906 883 (1.23) 5,533 338M 299B
      1403/02/01 865 865 910 894 1.02 5,404 354M 317B
      1403/01/29 890 884 890 885 (0.78) 817 59M 52B
      1403/01/26 892 892 892 892 (1.0) 174 12M 10B
      1403/01/25 902 901 904 901 (2.91) 880 57M 52B
      1403/01/21 915 912 931 928 2.65 2,760 161M 149B
      1403/01/19 905 901 928 904 (2.59) 5,040 306M 277B
      1403/01/18 927 916 965 928 (1.69) 4,220 250M 232B
      1403/01/15 951 940 969 944 (2.58) 6,553 399M 377B
      1403/01/14 973 969 990 969 (2.91) 5,128 324M 314B
      1403/01/11 1,018 990 1,018 998 (0.89) 4,360 247M 246B
      1403/01/08 1,015 1,000 1,029 1,007 (1.47) 5,874 350M 352B
      1403/01/07 1,036 1,013 1,038 1,022 (1.54) 3,404 193M 197B
      1403/01/06 1,075 1,026 1,075 1,038 (1.8) 6,836 428M 444B
      1403/01/05 1,050 1,040 1,058 1,057 2.82 3,395 200M 211B
      1402/12/28 1,010 1,001 1,031 1,028 2.70 3,191 191M 196B
      1402/12/27 1,018 988 1,018 1,001 (1.38) 2,929 180M 180B
      1402/12/23 1,025 1,013 1,044 1,015 (2.78) 8,321 547M 555B
      1402/12/22 1,045 1,030 1,074 1,044 (1.6) 9,520 561M 586B
      1402/12/21 1,060 1,060 1,080 1,061 (2.84) 8,288 668M 708B
      1402/12/20 1,092 1,092 1,092 1,092 (2.93) 199 16M 17B
      1402/12/16 1,125 1,125 1,125 1,125 (2.93) 378 26M 29B
      1402/12/15 1,159 1,159 1,159 1,159 (2.93) 307 20M 24B
      1402/12/14 1,194 1,194 1,194 1,194 (2.93) 95 6M 7B
      1402/12/13 1,275 1,213 1,275 1,230 (1.6) 2,312 164M 202B
      1402/12/12 1,250 1,250 1,250 1,250 11.81 367 50M 63B
      1402/11/25 1,132 1,096 1,132 1,118 (0.45) 1,650 137M 154B
      1402/11/24 1,125 1,105 1,128 1,123 0.45 2,714 274M 308B
      1402/11/21 1,123 1,101 1,125 1,118 0.54 2,522 263M 294B
      1402/11/18 1,115 1,102 1,121 1,112 0.82 4,952 388M 432B
      1402/11/17 1,112 1,102 1,112 1,103 (2.9) 3,847 329M 363B
      1402/11/16 1,142 1,115 1,144 1,136 0.18 1,994 183M 208B
      1402/11/15 1,135 1,113 1,138 1,134 1.52 4,939 415M 470B
      1402/11/14 1,109 1,109 1,132 1,117 0.72 5,952 530M 592B
      1402/11/11 1,105 1,105 1,115 1,109 0.54 3,813 374M 414B
      1402/11/10 1,085 1,085 1,118 1,103 0.27 6,270 505M 558B
      1402/11/09 1,100 1,100 1,110 1,100 (3.0) 2,300 209M 230B
      1402/11/08 1,176 1,118 1,177 1,134 (1.56) 5,170 335M 379B
      1402/11/07 1,151 1,151 1,160 1,152 0.26 5,175 464M 535B
      1402/11/04 1,148 1,148 1,152 1,149 0.09 644 55M 63B
      1402/11/02 1,148 1,145 1,153 1,148 0.44 4,769 391M 449B
      1402/11/01 1,136 1,136 1,151 1,143 0.79 5,413 399M 456B
      1402/10/30 1,134 1,133 1,142 1,134 0.18 5,960 578M 655B
      1402/10/27 1,129 1,129 1,142 1,132 0.44 3,816 302M 342B
      1402/10/26 1,123 1,122 1,150 1,127 0.63 4,925 277M 312B
      1402/10/25 1,130 1,118 1,137 1,120 (2.78) 7,107 433M 485B
      1402/10/24 1,160 1,145 1,177 1,152 (2.37) 8,566 501M 577B
      1402/10/23 1,160 1,137 1,193 1,180 1.81 13,144 811M 957B
      1402/10/20 1,159 1,151 1,159 1,159 2.93 4,424 372M 431B
      1402/10/18 1,110 1,104 1,126 1,126 2.93 8,142 592M 667B
      1402/10/17 1,085 1,082 1,113 1,094 1.20 5,416 393M 430B
      1402/10/12 1,081 1,080 1,083 1,081 0.19 4,393 423M 457B
      1402/10/11 1,080 1,070 1,085 1,079 0.09 6,051 526M 567B
      1402/10/10 1,079 1,076 1,081 1,078 0.19 5,272 489M 528B
      1402/10/09 1,090 1,074 1,090 1,076 0.28 6,946 534M 575B
      1402/10/06 1,080 1,069 1,089 1,073 0.37 10,235 811M 870B
      1402/10/05 1,068 1,063 1,075 1,069 0.19 4,543 344M 368B
      1402/10/04 1,056 1,032 1,082 1,067 1.52 14,751 964M 1T
      1402/10/03 1,070 1,036 1,080 1,051 (1.59) 7,858 548M 576B
      1402/10/02 1,089 1,057 1,119 1,068 6.80 21,905 2B 2T
      💹
      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