جمعه 27 شهریور 1405

      جدول آخرین قیمت و نمودار

      سرمایه گذاری تامین اجتماعی

      شستا2(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/23 3,500 3,500 3,500 3,500 2.94 3 1B 5T
      1405/05/25 2,755 2,755 2,756 2,755 (1.04) 2 361M 995B
      1405/05/24 2,778 2,778 2,778 2,778 0.0 1 37M 104B
      1405/03/19 1,759 1,759 1,759 1,759 2.99 4 2B 4T
      1405/03/02 1,594 1,594 1,594 1,594 2.97 4 3B 5T
      1404/12/09 1,640 1,640 1,640 1,640 0.49 1 150M 246B
      1404/11/28 1,650 1,650 1,650 1,650 0.30 2 140M 231B
      1404/11/27 1,640 1,640 1,640 1,640 (2.61) 7 207M 339B
      1404/11/19 1,752 1,752 1,752 1,752 3.00 2 1B 2T
      1404/10/30 1,920 1,920 1,920 1,920 (1.44) 2 106M 203B
      1404/10/22 1,940 1,940 1,940 1,940 2.97 3 760M 1T
      1404/10/02 1,685 1,660 1,685 1,675 (1.0) 2 250M 419B
      1404/09/18 1,461 1,461 1,461 1,461 0.0 2 491M 717B
      1404/09/17 1,470 1,460 1,470 1,464 0.76 3 354M 518B
      1404/09/16 1,446 1,446 1,446 1,446 0.0 1 137M 198B
      1404/09/12 1,413 1,413 1,413 1,413 0.28 1 200M 283B
      1404/09/02 1,330 1,325 1,364 1,355 2.26 3 652M 884B
      1404/08/28 1,300 1,300 1,305 1,305 0.85 3 558M 728B
      1404/08/26 1,316 1,316 1,316 1,316 2.81 1 300M 395B
      1404/08/21 1,242 1,242 1,242 1,242 0.0 1 70M 87B
      1404/08/20 1,245 1,245 1,245 1,245 0.08 1 403M 502B
      1404/08/17 1,318 1,318 1,318 1,318 0.0 2 1B 2T
      1404/08/11 1,331 1,331 1,331 1,331 (0.22) 2 300M 399B
      1404/08/07 1,350 1,350 1,350 1,350 (0.44) 6 650M 878B
      1404/08/06 1,350 1,350 1,350 1,350 2.04 5 1B 2T
      1404/08/05 1,310 1,310 1,330 1,320 0.46 3 170M 224B
      1404/07/27 1,446 1,446 1,446 1,446 (0.96) 1 126M 182B
      1404/07/26 1,447 1,447 1,447 1,447 1.97 1 70M 101B
      1404/07/23 1,421 1,421 1,421 1,421 (2.67) 1 25M 35B
      1404/07/22 1,480 1,480 1,480 1,480 (0.74) 1 71M 105B
      1404/07/21 1,517 1,490 1,517 1,502 0.94 4 272M 408B
      1404/07/19 1,449 1,449 1,449 1,449 2.40 1 100M 145B
      1404/07/13 1,400 1,393 1,420 1,411 1.73 3 574M 810B
      1404/07/12 1,387 1,387 1,387 1,387 2.97 1 800M 1T
      1404/07/05 1,267 1,267 1,267 1,267 2.92 4 3B 3T
      1404/06/15 1,170 1,170 1,170 1,170 (0.09) 1 85M 99B
      1404/06/09 1,105 1,105 1,105 1,105 2.98 10 5B 6T
      1404/06/08 1,068 1,068 1,070 1,069 (2.55) 4 384M 410B
      1404/06/05 1,070 1,070 1,070 1,070 0.09 1 200M 214B
      1404/06/03 1,065 1,065 1,065 1,065 (2.56) 2 100M 106B
      1404/05/28 1,122 1,122 1,122 1,122 (1.15) 1 90M 101B
      1404/05/25 1,080 1,080 1,080 1,080 (0.28) 1 48M 52B
      1404/05/22 1,083 1,083 1,083 1,083 (2.87) 1 300M 325B
      1404/05/21 1,130 1,130 1,130 1,130 0.0 1 138M 156B
      1404/05/13 1,176 1,176 1,176 1,176 0.0 1 325M 382B
      1404/05/11 1,220 1,220 1,220 1,220 2.95 10 9B 11T
      1404/05/01 1,299 1,299 1,299 1,299 (0.08) 1 20M 26B
      1404/04/22 1,243 1,242 1,243 1,243 0.08 2 1B 1T
      1404/04/18 1,205 1,205 1,205 1,205 (2.35) 3 2B 3T
      1404/04/17 1,233 1,233 1,233 1,233 (2.99) 2 2B 2T
      1404/04/11 1,255 1,255 1,257 1,257 (2.78) 4 3B 4T
      1404/04/10 1,293 1,293 1,293 1,293 (2.93) 2 1B 2T
      1404/03/12 1,557 1,557 1,557 1,557 0.0 4 600M 934B
      1404/03/06 1,600 1,600 1,601 1,600 0.88 2 121M 194B
      1404/02/23 1,629 1,629 1,629 1,629 0.0 1 100M 163B
      1404/02/16 1,620 1,620 1,630 1,621 1.44 2 219M 355B
      1404/02/10 1,638 1,638 1,640 1,639 0.18 2 600M 983B
      1404/02/07 1,658 1,658 1,660 1,660 (2.87) 2 188M 312B
      1404/01/25 1,438 1,438 1,438 1,438 2.93 1 367M 527B
      1404/01/19 1,356 1,356 1,356 1,356 2.96 1 450M 610B
      1404/01/09 1,330 1,330 1,330 1,330 (1.7) 1 37M 49B
      1403/12/27 1,345 1,345 1,345 1,345 0.0 1 74M 100B
      1403/12/26 1,320 1,320 1,344 1,324 0.91 4 472M 625B
      1403/12/22 1,232 1,232 1,232 1,232 (2.92) 1 40M 49B
      1403/12/19 1,300 1,300 1,300 1,300 (1.74) 2 285M 370B
      1403/12/12 1,400 1,400 1,402 1,400 2.71 3 247M 346B
      1403/12/06 1,337 1,337 1,337 1,337 2.93 3 180M 241B
      1403/12/04 1,275 1,275 1,275 1,275 (1.24) 1 39M 50B
      1403/12/01 1,295 1,295 1,295 1,295 0.0 4 334M 433B
      1403/11/30 1,275 1,275 1,275 1,275 (1.24) 1 195M 249B
      1403/11/16 1,330 1,330 1,350 1,340 1.28 8 626M 839B
      1403/11/14 1,325 1,325 1,325 1,325 1.07 1 18M 23B
      1403/11/02 1,351 1,351 1,351 1,351 0.52 3 65M 88B
      1403/10/24 1,403 1,403 1,403 1,403 0.50 1 200M 281B
      1403/10/19 1,460 1,450 1,465 1,460 1.60 5 798M 1T
      1403/10/18 1,427 1,427 1,446 1,438 2.42 7 1B 1T
      1403/10/04 1,548 1,548 1,548 1,548 2.99 1 149M 230B
      1403/10/03 1,485 1,485 1,485 1,485 1.16 1 168M 250B
      1403/10/01 1,442 1,442 1,442 1,442 3.00 2 350M 505B
      1403/09/27 1,480 1,480 1,480 1,480 2.28 1 220M 326B
      1403/09/26 1,442 1,442 1,442 1,442 1.26 1 20M 29B
      1403/09/21 1,357 1,357 1,357 1,357 2.73 1 23M 31B
      1403/09/14 1,280 1,280 1,280 1,280 (0.85) 1 40M 51B
      1403/09/13 1,270 1,270 1,270 1,270 0.87 1 21M 27B
      1403/09/07 1,236 1,236 1,236 1,236 2.66 1 21M 26B
      1403/08/23 1,019 1,019 1,019 1,019 2.62 1 73M 74B
      1403/08/22 990 988 990 989 0.0 2 200M 198B
      1403/08/15 913 913 913 913 0.22 1 149M 136B
      1403/08/14 897 897 897 897 (2.92) 1 206M 184B
      1403/08/12 951 951 951 951 0.0 1 116M 110B
      1403/08/08 945 945 945 945 0.0 1 500M 472B
      1403/08/02 881 881 881 881 (2.97) 2 282M 248B
      1403/07/21 1,120 1,120 1,120 1,120 0.99 2 136M 152B
      1403/07/17 1,108 1,108 1,108 1,108 0.0 1 36M 40B
      1403/07/03 1,170 1,170 1,186 1,180 2.43 2 134M 158B
      1403/07/02 1,155 1,150 1,155 1,153 1.05 4 326M 376B
      1403/06/26 1,123 1,123 1,123 1,123 (0.09) 1 120M 135B
      1403/06/21 1,135 1,135 1,135 1,135 0.98 1 89M 101B
      1403/06/20 1,130 1,130 1,130 1,130 0.0 1 100M 113B
      1403/06/11 1,167 1,167 1,167 1,167 0.43 1 87M 102B
      1403/06/10 1,162 1,162 1,162 1,162 1.93 2 122M 142B
      1403/05/30 1,122 1,093 1,122 1,111 1.00 2 1B 1T
      1403/05/29 1,104 1,104 1,104 1,104 1.94 1 285M 315B
      1403/05/27 1,040 1,040 1,064 1,058 1.34 2 850M 900B
      1403/05/15 1,033 1,033 1,033 1,033 (0.48) 1 100M 103B
      1403/05/10 1,099 1,099 1,099 1,099 (0.81) 1 64M 70B
      1403/05/09 1,106 1,106 1,106 1,106 0.0 1 73M 81B
      1403/05/08 1,124 1,124 1,124 1,124 0.0 2 60M 67B
      1403/05/06 1,125 1,125 1,125 1,125 (0.35) 1 200M 225B
      1403/05/02 1,130 1,130 1,130 1,130 (0.09) 2 150M 170B
      1403/04/27 1,190 1,180 1,190 1,182 (0.67) 2 201M 237B
      1403/04/23 1,184 1,184 1,184 1,184 0.0 1 30M 36B
      1403/04/20 1,186 1,186 1,193 1,188 (0.42) 3 402M 477B
      1403/04/19 1,190 1,180 1,190 1,185 (1.41) 3 544M 645B
      1403/04/18 1,200 1,200 1,200 1,200 (1.48) 1 1000M 1T
      1403/04/17 1,200 1,200 1,200 1,200 1.69 2 200M 240B
      1403/04/13 1,107 1,107 1,110 1,109 0.54 4 486M 539B
      1403/04/12 1,074 1,074 1,110 1,095 2.05 4 410M 450B
      1403/04/11 1,071 1,071 1,080 1,074 0.28 4 290M 312B
      1403/04/10 1,070 1,070 1,070 1,070 (1.83) 2 300M 321B
      1403/04/09 1,080 1,080 1,080 1,080 0.56 1 300M 324B
      1403/04/06 1,075 1,075 1,075 1,075 1.99 3 604M 649B
      1403/04/04 1,055 1,030 1,055 1,037 0.19 2 370M 384B
      1403/04/03 1,028 1,028 1,028 1,028 (0.68) 2 250M 257B
      1403/04/02 1,032 1,032 1,035 1,034 0.49 7 572M 591B
      1403/03/20 1,008 1,008 1,008 1,008 0.70 1 89M 90B
      1403/02/24 1,062 1,062 1,069 1,065 (2.29) 2 63M 67B
      1403/02/18 1,104 1,104 1,104 1,104 (0.63) 1 110M 121B
      1403/02/02 1,206 1,206 1,206 1,206 0.92 1 18M 22B
      1403/02/01 1,191 1,191 1,200 1,196 6.12 2 190M 227B
      1403/01/25 1,105 1,105 1,105 1,105 (5.64) 2 530M 586B
      1403/01/20 1,165 1,165 1,165 1,165 0.09 1 70M 82B
      1402/12/28 1,168 1,168 1,190 1,174 1.03 5 268M 315B
      1402/12/22 1,158 1,149 1,164 1,159 0.87 3 166M 192B
      1402/12/21 1,145 1,145 1,147 1,146 0.09 2 180M 206B
      1402/12/20 1,147 1,147 1,147 1,147 (0.26) 1 100M 115B
      1402/12/15 1,160 1,160 1,165 1,164 1.75 2 250M 291B
      1402/12/13 1,165 1,165 1,165 1,165 4.95 2 103M 120B
      1402/12/12 1,085 1,085 1,120 1,114 1.64 4 360M 400B
      1402/12/05 1,117 1,117 1,117 1,117 (0.62) 1 100M 112B
      1402/11/30 1,119 1,119 1,128 1,123 0.54 2 86M 96B
      1402/11/29 1,112 1,112 1,117 1,113 0.09 3 95M 106B
      1402/11/25 1,144 1,132 1,144 1,136 (0.61) 2 64M 73B
      1402/11/21 1,153 1,153 1,153 1,153 1.05 1 18M 21B
      1402/11/18 1,140 1,140 1,140 1,140 0.0 1 85M 97B
      1402/11/17 1,150 1,150 1,150 1,150 0.79 1 18M 21B
      1402/11/16 1,138 1,138 1,138 1,138 0.0 1 354M 403B
      1402/11/15 1,142 1,142 1,143 1,143 (0.87) 2 175M 200B
      1402/11/14 1,150 1,150 1,150 1,150 0.09 2 80M 92B
      1402/11/09 1,166 1,166 1,166 1,166 (0.93) 1 129M 150B
      1402/11/08 1,175 1,175 1,175 1,175 (0.93) 3 142M 166B
      1402/11/07 1,189 1,185 1,189 1,187 (0.17) 2 110M 131B
      1402/11/04 1,185 1,185 1,185 1,185 0.42 5 270M 320B
      1402/10/30 1,251 1,251 1,251 1,251 0.0 2 170M 213B
      1402/10/27 1,255 1,255 1,255 1,255 0.0 1 50M 63B
      1402/10/24 1,260 1,260 1,260 1,260 0.40 3 319M 402B
      1402/10/19 1,241 1,241 1,241 1,241 0.0 1 30M 37B
      1402/10/17 1,246 1,246 1,246 1,246 0.0 1 30M 37B
      1402/10/16 1,247 1,247 1,247 1,247 0.0 2 90M 112B
      1402/10/11 1,254 1,253 1,254 1,254 (0.87) 2 870M 1T
      1402/10/10 1,268 1,268 1,268 1,268 0.0 4 87M 110B
      1402/10/09 1,264 1,264 1,264 1,264 0.0 1 50M 63B
      1402/10/05 1,262 1,262 1,262 1,262 (0.86) 8 143M 180B
      1402/10/04 1,277 1,276 1,277 1,277 0.0 12 2B 2T
      1402/10/03 1,278 1,278 1,278 1,278 (0.47) 16 789M 1T
      1402/09/29 1,292 1,292 1,292 1,292 0.0 1 100M 129B
      1402/09/28 1,294 1,294 1,294 1,294 (0.15) 1 58M 75B
      1402/09/27 1,283 1,283 1,292 1,287 1.90 3 494M 636B
      1402/09/25 1,256 1,256 1,256 1,256 0.0 2 130M 163B
      1402/09/22 1,260 1,258 1,260 1,259 (0.08) 2 250M 315B
      1402/09/21 1,260 1,260 1,260 1,260 (0.24) 1 120M 151B
      1402/09/20 1,263 1,263 1,263 1,263 0.0 1 50M 63B
      1402/09/19 1,268 1,268 1,268 1,268 0.0 1 100M 127B
      1402/09/18 1,275 1,275 1,275 1,275 (0.55) 1 77M 98B
      1402/09/15 1,283 1,281 1,283 1,283 (0.85) 2 250M 321B
      1402/09/14 1,296 1,295 1,296 1,296 (0.08) 3 89M 115B
      1402/09/13 1,297 1,290 1,297 1,293 1.97 3 200M 259B
      1402/09/12 1,223 1,223 1,240 1,232 0.49 2 220M 271B
      1402/09/11 1,227 1,227 1,227 1,227 2.25 1 162M 199B
      1402/09/08 1,186 1,183 1,190 1,188 0.42 7 645M 766B
      1402/09/07 1,182 1,182 1,182 1,182 0.0 3 230M 272B
      1402/09/06 1,183 1,183 1,183 1,183 0.0 11 465M 550B
      1402/09/05 1,180 1,180 1,183 1,181 0.34 2 100M 118B
      1402/09/01 1,184 1,184 1,184 1,184 0.0 2 120M 142B
      1402/08/23 1,200 1,200 1,200 1,200 0.0 1 167M 200B
      1402/08/21 1,180 1,180 1,185 1,181 0.34 2 219M 259B
      1402/08/20 1,170 1,170 1,170 1,170 1.04 1 100M 117B
      1402/08/16 1,142 1,142 1,155 1,148 0.61 3 130M 149B
      1402/08/15 1,140 1,140 1,140 1,140 0.62 1 263M 300B
      1402/08/13 1,127 1,127 1,127 1,127 1.90 2 100M 113B
      1402/08/08 1,095 1,095 1,095 1,095 0.55 1 275M 301B
      1402/08/07 1,082 1,082 1,082 1,082 0.0 1 200M 216B
      1402/08/03 1,129 1,129 1,129 1,129 (0.18) 1 100M 113B
      1402/07/24 1,300 1,300 1,300 1,300 0.93 3 158M 206B
      1402/07/23 1,298 1,298 1,298 1,298 1.33 1 44M 57B
      1402/07/19 1,290 1,290 1,291 1,291 0.0 2 588M 759B
      1402/07/18 1,300 1,300 1,300 1,300 2.60 3 98M 128B
      1402/07/09 1,300 1,288 1,300 1,300 0.23 7 6B 8T
      1402/07/05 1,306 1,306 1,306 1,306 0.0 2 81M 105B
      1402/07/01 1,317 1,317 1,317 1,317 0.0 1 100M 132B
      1402/06/28 1,343 1,336 1,343 1,338 (0.22) 2 152M 203B
      1402/06/27 1,346 1,344 1,346 1,345 (0.07) 2 109M 147B
      1402/06/26 1,350 1,346 1,350 1,348 1.51 2 60M 82B
      1402/06/22 1,325 1,325 1,325 1,325 (0.6) 1 100M 132B
      1402/06/19 1,326 1,326 1,326 1,326 0.0 7 209M 277B
      1402/06/14 1,336 1,335 1,336 1,336 0.0 3 580M 775B
      1402/06/13 1,340 1,291 1,340 1,331 3.10 3 420M 559B
      1402/06/12 1,282 1,282 1,282 1,282 0.0 1 40M 51B
      1402/06/11 1,298 1,298 1,298 1,298 0.0 2 66M 85B
      1402/06/08 1,308 1,301 1,308 1,302 0.08 5 825M 1T
      1402/05/25 1,185 1,185 1,185 1,185 0.0 1 60M 71B
      1402/05/22 1,195 1,195 1,195 1,195 1.27 2 60M 72B
      1402/05/02 1,208 1,208 1,208 1,208 2.11 1 22M 27B
      1402/05/01 1,184 1,184 1,184 1,184 0.0 1 100M 118B
      1402/04/31 1,250 1,250 1,250 1,250 0.48 2 2B 2T
      1402/04/13 1,330 1,330 1,330 1,330 1.84 1 50M 66B
      1402/04/12 1,310 1,310 1,310 1,310 1.87 1 300M 393B
      1402/04/11 1,280 1,280 1,280 1,280 0.47 1 150M 192B
      1402/03/28 1,280 1,280 1,280 1,280 (0.78) 1 140M 179B
      1402/03/23 1,275 1,275 1,275 1,275 0.24 1 100M 128B
      1402/03/09 1,358 1,358 1,358 1,358 (0.15) 1 30M 41B
      1402/02/13 1,540 1,540 1,540 1,540 (0.39) 1 110M 169B
      1402/02/12 1,560 1,540 1,560 1,547 0.19 3 358M 554B
      1402/02/10 1,556 1,556 1,556 1,556 1.97 1 117M 182B
      1402/02/05 1,480 1,480 1,480 1,480 3.06 1 50M 74B
      1402/02/04 1,430 1,420 1,430 1,421 (1.32) 2 1B 1T
      1402/01/29 1,450 1,450 1,450 1,450 2.69 1 20M 29B
      1402/01/21 1,420 1,420 1,420 1,420 0.71 2 64M 91B
      1402/01/20 1,410 1,410 1,410 1,410 0.0 1 480M 677B
      1402/01/19 1,383 1,383 1,415 1,404 3.85 2 150M 211B
      1402/01/15 1,352 1,352 1,352 1,352 0.67 1 218M 295B
      1402/01/05 1,300 1,300 1,300 1,300 0.46 1 69M 90B
      1401/12/28 1,320 1,320 1,320 1,320 4.02 5 3B 4T
      1401/12/24 1,200 1,200 1,200 1,200 3.72 1 165M 198B
      1401/12/22 1,140 1,140 1,140 1,140 0.26 1 744M 848B
      1401/12/16 1,148 1,148 1,190 1,170 2.72 3 940M 1T
      1401/12/14 1,147 1,147 1,147 1,147 0.70 3 315M 361B
      1401/12/09 1,220 1,220 1,220 1,220 3.04 3 2B 2T
      1401/12/07 1,160 1,160 1,160 1,160 4.50 1 57M 66B
      1401/12/03 1,044 1,044 1,060 1,050 1.25 3 167M 175B
      1401/12/02 1,037 1,037 1,037 1,037 4.96 1 120M 124B
      1401/11/30 945 945 945 945 1.50 1 37M 35B
      1401/11/26 940 940 940 940 0.0 2 135M 127B
      1401/10/05 970 970 970 970 0.73 1 70M 68B
      1401/10/04 970 970 970 970 1.78 1 62M 60B
      1401/09/21 851 851 851 851 2.90 1 40M 34B
      1401/09/20 830 830 830 830 0.85 1 30M 25B
      1401/09/08 857 857 857 857 1.06 1 52M 45B
      1401/09/07 855 855 855 855 1.91 1 70M 60B
      1401/09/06 840 840 845 842 0.24 3 200M 168B
      1401/09/02 845 845 845 845 0.48 2 120M 101B
      1401/08/30 835 835 835 835 0.60 1 59M 49B
      1401/08/17 863 863 863 863 2.01 1 348M 300B
      1401/08/14 795 795 807 803 4.42 2 150M 120B
      1401/07/25 877 877 877 877 0.23 1 100M 88B
      1401/07/23 875 875 875 875 0.11 3 1B 921B
      1401/07/20 874 874 874 874 1.16 1 27M 24B
      1401/07/19 862 862 862 862 0.23 1 30M 26B
      1401/07/12 885 881 885 883 (0.67) 2 90M 79B
      1401/07/11 891 891 891 891 0.0 1 30M 27B
      1401/07/10 890 890 890 890 (0.34) 1 70M 62B
      1401/07/04 904 904 904 904 1.12 1 30M 27B
      1401/06/16 951 951 951 951 (0.11) 2 126M 120B
      1401/03/24 1,000 1,000 1,000 1,000 (0.99) 1 92M 92B
      1401/03/07 1,015 1,015 1,015 1,015 0.0 1 477M 484B
      1400/01/16 10,670 10,670 10,670 10,670 (1.93) 1 5M 53B
      1399/12/13 18,530 18,530 18,530 18,530 (1.96) 1 1M 22B
      1399/10/23 20,000 20,000 20,000 20,000 (3.24) 1 14M 276B
      1399/09/30 25,200 25,200 25,200 25,200 (1.14) 1 5M 134B
      1399/09/29 25,500 25,500 25,500 25,500 3.57 1 5M 128B
      1399/09/01 32,530 32,530 32,530 32,530 4.97 1 30M 976B
      1399/06/15 38,000 38,000 38,000 38,000 (4.33) 1 10M 384B
      1399/05/28 51,000 51,000 51,000 51,000 0.20 1 8M 403B
      💹
      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