Name: ح.سرمایه گذاری خوارزمی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ح.سرمایه گذاری خوارزمی
وخارزمح(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/03/30	4,035	4,035	4,035	4,035	2.99	1,079	220M	888B
1405/03/27	3,918	3,918	3,918	3,918	3.00	1,082	220M	862B
1405/03/26	3,804	3,804	3,804	3,804	2.98	1,006	200M	761B
1405/03/25	3,694	3,694	3,694	3,694	2.98	997	200M	739B
1405/03/24	3,587	3,587	3,587	3,587	2.99	1,011	200M	717B
1405/03/23	3,483	3,483	3,483	3,483	2.99	948	200M	697B
1405/03/20	3,300	3,300	3,399	3,382	81.73	3,740	800M	3T
1405/03/03	1,861	1,861	1,861	1,861	2.99	643	34M	63B
1405/03/02	1,807	1,807	1,807	1,807	2.96	436	21M	38B
1405/02/30	1,700	1,700	1,804	1,755	0.17	1,214	53M	93B
1405/02/29	1,752	1,752	1,753	1,752	(2.99)	186	10M	18B
1404/12/09	1,780	1,752	1,830	1,782	(1.33)	233	7M	12B
1404/12/06	1,760	1,760	1,850	1,806	(0.28)	670	27M	48B
1404/12/05	1,851	1,808	1,852	1,811	(2.79)	568	25M	46B
1404/12/04	1,823	1,821	1,920	1,863	(0.37)	747	16M	30B
1404/12/03	1,870	1,870	1,875	1,870	(2.96)	1,074	80M	149B
1404/12/02	1,927	1,927	1,927	1,927	(2.97)	49	2M	3B
1404/11/29	1,964	1,951	2,017	1,986	(1.24)	897	26M	53B
1404/11/28	2,018	1,990	2,060	2,011	(0.35)	772	20M	40B
1404/11/27	2,005	2,005	2,050	2,018	(2.32)	869	26M	52B
1404/11/26	2,128	2,066	2,128	2,066	(2.96)	691	41M	86B
1404/11/25	2,161	2,052	2,161	2,129	1.43	1,150	40M	85B
1404/11/21	2,090	2,082	2,136	2,099	(1.73)	1,831	73M	153B
1404/11/20	2,150	2,134	2,150	2,136	(2.86)	2,551	166M	354B
1404/11/19	2,300	2,186	2,300	2,199	(2.4)	4,150	174M	382B
1404/11/18	2,200	2,200	2,266	2,253	(47.76)	1,018	41M	93B
1400/05/05	5,170	4,230	5,170	4,313	(8.23)	2,502	200M	864B
1400/05/04	5,181	4,700	5,181	4,700	(0.21)	731	29M	136B
1400/04/28	4,775	4,600	4,775	4,710	(1.36)	18	79K	370M
1400/04/27	4,810	4,500	4,810	4,775	(0.75)	4	13K	63M
1400/04/26	4,820	4,810	4,820	4,811	0.23	17	64K	306M
1400/04/23	4,800	4,800	4,800	4,800	90.40	11	88K	424M
1400/03/12	2,300	2,300	2,650	2,521	3.40	4,785	33M	82B
1400/03/11	2,660	2,397	2,660	2,438	(8.45)	1,696	10M	25B
1400/03/10	2,620	2,561	2,828	2,663	(5.83)	1,478	10M	27B
1400/03/09	2,894	2,620	2,970	2,828	4.01	2,281	20M	57B
1400/03/08	2,724	2,551	2,724	2,719	9.77	765	6M	17B
1400/03/05	2,223	2,223	2,491	2,477	9.36	1,535	12M	31B
1400/03/04	2,130	2,130	2,320	2,265	4.33	1,096	4M	8B
1400/03/03	2,060	2,060	2,240	2,171	(1.76)	964	6M	12B
1400/03/02	2,379	2,173	2,379	2,210	(8.45)	914	9M	20B
1400/03/01	2,569	2,379	2,600	2,414	(8.66)	865	11M	26B
1400/02/29	2,730	2,570	2,770	2,643	(3.93)	1,112	7M	20B
1400/02/28	2,700	2,690	2,840	2,751	(2.48)	1,203	7M	20B
1400/02/27	2,880	2,750	2,989	2,821	(4.28)	1,301	7M	19B
1400/02/26	3,048	2,850	3,048	2,947	(0.24)	2,654	11M	33B
1400/02/25	2,797	2,797	3,136	2,954	(1.89)	2,979	14M	43B
1400/02/22	3,040	2,910	3,157	3,011	2.38	3,594	14M	43B
1400/02/21	2,875	2,748	3,035	2,941	8.52	4,830	33M	96B
1400/02/20	2,570	2,570	2,859	2,710	0.78	2,768	21M	56B
1400/02/19	2,740	2,667	2,777	2,689	(5.22)	1,628	8M	22B
1400/02/18	2,904	2,763	2,988	2,837	(1.63)	1,713	7M	19B
1400/02/15	2,835	2,827	2,994	2,884	(0.14)	1,940	6M	16B
1400/02/13	2,820	2,820	2,977	2,888	(3.54)	1,401	4M	12B
1400/02/12	2,990	2,990	3,090	2,994	(5.85)	1,549	9M	28B
1400/02/11	3,320	3,130	3,390	3,180	(4.22)	1,534	8M	24B
1400/02/08	3,350	3,220	3,450	3,320	0.0	3,229	13M	43B
1400/02/07	3,280	3,220	3,450	3,320	3.43	2,349	14M	45B
1400/02/06	3,110	3,110	3,300	3,210	2.23	1,700	6M	20B
1400/02/05	3,200	3,090	3,200	3,140	(1.57)	1,037	4M	11B
1400/02/04	3,320	3,140	3,320	3,190	(4.49)	1,516	7M	21B
1400/02/01	3,450	3,320	3,450	3,340	(5.38)	1,305	12M	39B
1400/01/31	3,550	3,480	3,690	3,530	1.15	2,108	8M	30B
1400/01/30	3,400	3,390	3,640	3,490	(1.13)	2,193	8M	27B
1400/01/29	3,530	3,530	3,550	3,530	(3.81)	323	1M	5B
1400/01/28	3,680	3,670	3,730	3,670	(3.93)	858	4M	13B
1400/01/25	3,900	3,810	3,930	3,820	(3.54)	1,584	7M	27B
1400/01/24	4,000	3,850	4,050	3,960	4.21	3,989	18M	72B
1400/01/23	3,740	3,740	3,880	3,800	0.26	2,355	6M	22B
1400/01/22	3,760	3,700	3,880	3,790	(1.04)	2,468	10M	38B
1400/01/21	3,830	3,820	3,900	3,830	(3.53)	2,132	9M	33B
1400/01/18	4,040	3,960	4,060	3,970	(3.64)	2,509	9M	35B
1400/01/17	4,240	4,040	4,340	4,120	0.98	4,740	16M	65B
1400/01/16	4,000	4,000	4,230	4,080	(1.92)	8,217	24M	98B
1400/01/15	4,160	4,160	4,160	4,160	(3.93)	479	2M	7B
1400/01/14	4,340	4,320	4,420	4,330	(3.78)	1,024	4M	16B
1400/01/11	4,430	4,380	4,850	4,500	1219.65	8,072	25M	112B
1394/05/25	360	341	360	341	(9.79)	3,630	369M	126B
1394/05/24	378	378	378	378	(10.0)	207	15M	6B
1394/05/21	450	420	450	420	(6.67)	11	1M	427M
1394/05/19	450	450	450	450	14.80	50	5M	2B
1394/04/20	393	391	417	392	(9.68)	4,202	107M	42B
1394/04/16	435	415	467	434	(3.13)	3,574	65M	28B
1394/04/15	445	430	475	448	(5.08)	2,219	36M	16B
1394/04/14	500	452	514	472	(5.98)	2,409	45M	21B
1394/04/13	489	480	520	502	5.91	2,300	40M	20B
1394/04/10	482	454	491	474	1.28	1,261	25M	12B
1394/04/09	442	442	473	468	8.84	1,844	38M	18B
1394/04/08	390	390	450	430	4.62	1,409	28M	12B
1394/04/07	423	405	439	411	(8.46)	1,043	22M	9B
1394/04/06	444	420	474	449	2.28	898	16M	7B
1394/04/03	445	410	448	439	7.60	1,914	38M	17B
1394/04/02	408	407	408	408	9.97	398	14M	6B
1394/04/01	331	331	379	371	7.54	1,035	18M	7B
1394/03/31	326	320	363	345	2.68	640	9M	3B
1394/03/30	335	314	344	336	7.35	1,294	24M	8B
1394/03/27	300	300	315	313	9.06	604	7M	2B
1394/03/26	270	264	299	287	5.51	246	5M	1B
1394/03/25	284	268	284	272	(7.17)	185	3M	723M
1394/03/24	311	284	311	293	2.09	260	3M	845M
1394/03/23	271	271	297	287	6.30	327	5M	2B
1394/03/20	245	245	282	270	2.27	229	4M	1B
1394/03/19	268	261	280	264	(8.65)	249	5M	1B
1394/03/18	307	284	307	289	(8.25)	745	12M	3B
1394/03/17	320	312	323	315	(4.26)	299	2M	750M
1394/03/16	336	325	336	329	(0.9)	115	2M	578M
1394/03/12	320	320	340	332	3.43	255	4M	1B
1394/03/11	319	302	333	321	1.26	429	7M	2B
1394/03/10	320	311	325	317	(4.52)	333	5M	2B
1394/03/09	317	317	338	332	0.30	314	4M	1B
1394/03/06	336	327	341	331	(2.36)	460	7M	2B
1394/03/05	340	335	348	339	(3.97)	455	5M	2B
1394/03/04	350	337	369	353	1.15	602	7M	2B
1394/03/03	333	330	360	349	0.0	600	9M	3B
1394/03/02	354	345	359	349	(8.88)	683	9M	3B
1394/02/30	404	362	404	383	2.13	1,350	26M	10B
1394/02/29	375	375	375	375	7.76	259	5M	2B
1394/02/28	341	331	368	348	(17.34)	1,071	14M	5B
1393/05/12	420	420	452	421	0.48	8,220	543M	229B
1393/05/11	422	418	427	419	(7.71)	1,342	59M	25B
1393/05/06	490	451	490	454	(7.35)	1,630	77M	35B
1393/05/05	513	490	513	490	(4.48)	217	21M	10B
1393/05/04	594	510	594	513	(6.73)	196	9M	5B
1393/05/01	556	550	556	550	(7.41)	58	3M	2B
1393/04/31	594	594	594	594	8.00	85	4M	2B
1393/04/30	550	550	550	550	(16.54)	20	669K	368M
1393/03/07	640	621	685	659	1.07	2,821	46M	30B
1393/03/05	652	640	686	652	(4.96)	1,080	16M	11B
1393/03/04	711	683	718	686	(7.55)	1,212	20M	14B
1393/03/03	767	733	790	742	(6.78)	1,441	22M	17B
1393/02/31	800	770	830	796	0.89	1,110	17M	14B
1393/02/30	743	743	819	789	1.94	2,048	27M	21B
1393/02/29	830	764	830	774	(6.75)	1,595	28M	21B
1393/02/28	850	801	870	830	(2.81)	1,923	33M	28B
1393/02/27	872	850	887	854	(7.48)	521	9M	8B
1393/02/24	911	904	951	923	(2.94)	1,012	12M	11B
1393/02/22	951	931	979	951	(1.96)	1,107	14M	13B
1393/02/21	991	960	1,000	970	(3.19)	1,024	14M	13B
1393/02/20	1,000	959	1,039	1,002	2.56	1,627	20M	20B
1393/02/17	981	955	1,009	977	(5.51)	1,119	15M	15B
1393/02/16	1,043	980	1,074	1,034	1.37	1,158	15M	16B
1393/02/15	990	990	1,037	1,020	6.14	1,477	23M	24B
1393/02/14	966	940	1,005	961	(5.88)	2,139	29M	28B
1393/02/13	1,013	997	1,050	1,021	(3.04)	1,449	19M	19B
1393/02/10	1,040	982	1,129	1,053	(0.94)	2,302	31M	33B
1393/02/09	1,130	1,040	1,130	1,063	9.03	2,626	35M	38B
1393/01/05	950	890	1,007	975	4.50	1,666	19M	19B
1392/12/28	890	864	941	933	7.00	2,510	21M	20B
1392/12/27	883	820	883	872	6.60	1,932	20M	18B
1392/12/26	795	783	831	818	6.23	1,371	13M	10B
1392/12/25	734	726	786	770	5.77	2,579	11M	8B
1392/12/24	693	692	734	728	7.06	3,514	15M	11B
1392/12/21	653	653	732	680	(3.82)	5,754	14M	10B
1392/12/20	740	692	750	707	(5.98)	3,631	12M	8B
1392/12/19	770	732	801	752	(4.45)	2,584	8M	6B
1392/12/18	799	721	820	787	3.55	2,618	10M	8B
1392/12/17	760	760	760	760	7.95	533	2M	2B
1392/12/14	704	704	704	704	7.98	97	360K	253M
1392/12/13	620	602	672	652	4.65	303	1M	714M
1392/12/12	638	600	639	623	(37.7)	778	3M	2B