یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      گروه مپنا (سهامی عام)

      رمپنا2(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/05/28 29,450 29,450 29,590 29,470 (2.16) 3 10M 292B
      1404/12/03 12,010 12,010 12,010 12,010 (2.83) 3 20M 240B
      1404/10/29 14,910 14,910 14,910 14,910 1.15 2 50M 746B
      1404/09/29 15,410 15,410 15,410 15,410 2.94 2 20M 300B
      1404/09/22 14,870 14,870 14,870 14,870 1.36 1 7M 104B
      1404/09/19 14,290 14,290 14,290 14,290 0.07 2 14M 200B
      1404/09/17 14,010 14,010 14,010 14,010 0.0 1 4M 52B
      1404/09/12 13,300 13,300 13,300 13,300 (2.06) 1 3M 40B
      1404/09/02 13,680 13,680 13,680 13,680 0.51 1 10M 137B
      1404/08/28 13,750 13,750 13,750 13,750 1.25 1 12M 158B
      1404/08/07 13,500 13,500 13,500 13,500 (0.95) 1 10M 130B
      1404/06/31 11,770 11,770 11,770 11,770 (0.76) 1 7M 87B
      1404/05/28 12,450 12,450 12,450 12,450 (1.5) 1 32M 397B
      1404/04/25 13,950 13,950 13,950 13,950 0.0 3 161M 2T
      1404/04/24 13,900 13,900 13,900 13,900 0.0 1 35M 486B
      1404/03/12 16,870 16,870 16,870 16,870 0.0 1 12M 202B
      1404/03/11 16,900 16,900 16,900 16,900 0.0 1 4M 68B
      1404/03/03 16,120 16,120 16,120 16,120 (2.95) 1 12M 200B
      1404/02/23 16,010 16,010 16,010 16,010 2.96 1 19M 299B
      1404/02/03 14,750 14,750 14,750 14,750 0.0 1 45M 664B
      1403/12/28 11,510 11,510 11,510 11,510 (2.95) 1 4M 41B
      1403/12/26 11,800 11,800 11,800 11,800 1.99 1 2M 24B
      1403/12/08 12,400 12,400 12,400 12,400 1.56 1 20M 248B
      1403/11/08 13,240 13,240 13,240 13,240 (1.05) 1 25M 331B
      1403/10/15 15,450 15,450 15,450 15,450 3.00 3 30M 464B
      1403/10/12 15,010 15,010 15,010 15,010 (0.53) 1 4M 60B
      1403/10/08 15,290 15,290 15,290 15,290 2.96 2 35M 535B
      1403/09/12 13,610 13,610 13,610 13,610 2.95 2 15M 204B
      1403/08/20 10,370 10,370 10,370 10,370 2.98 1 21M 220B
      1403/08/09 10,650 10,650 10,650 10,650 0.0 1 6M 60B
      1403/08/08 10,520 10,520 10,520 10,520 (2.95) 1 24M 258B
      1403/08/07 10,900 10,900 10,900 10,900 (1.98) 1 3M 33B
      1403/08/06 11,120 11,120 11,120 11,120 2.96 1 9M 100B
      1403/06/17 9,870 9,870 9,870 9,870 2.92 1 24M 240B
      1403/05/08 10,700 10,700 10,700 10,700 0.0 2 4M 42B
      1403/05/03 10,570 10,570 10,570 10,570 0.0 1 7M 74B
      1403/05/02 10,580 10,580 10,580 10,580 0.09 1 10M 106B
      1403/04/06 10,050 10,050 10,050 10,050 0.0 1 10M 100B
      1403/04/04 9,840 9,840 9,840 9,840 (1.8) 1 8M 83B
      1403/01/18 12,260 12,260 12,260 12,260 (2.31) 1 4M 44B
      1402/10/20 13,700 13,700 13,700 13,700 0.66 3 14M 189B
      1402/10/18 13,630 13,630 13,630 13,630 0.0 1 15M 199B
      1402/10/16 13,590 13,590 13,590 13,590 1.04 1 10M 130B
      1402/10/10 13,550 13,550 13,550 13,550 (0.15) 1 4M 47B
      1402/10/04 14,090 14,000 14,090 14,011 (0.56) 2 17M 240B
      1402/09/12 12,700 12,700 12,700 12,700 1.11 1 10M 127B
      1402/09/11 12,600 12,600 12,600 12,600 0.64 1 4M 55B
      1402/08/22 11,300 11,300 11,300 11,300 0.89 2 6M 68B
      1402/08/15 10,900 10,900 10,900 10,900 3.02 1 10M 109B
      1402/08/02 11,390 11,390 11,390 11,390 0.0 1 9M 100B
      1402/07/19 11,620 11,620 11,620 11,620 0.0 1 15M 174B
      1402/06/26 13,010 12,900 13,010 12,974 (0.28) 3 23M 298B
      1402/05/04 13,340 13,340 13,340 13,340 (0.82) 1 3M 46B
      1402/04/21 13,000 13,000 13,000 13,000 (3.92) 1 20M 260B
      1402/04/19 13,800 13,800 13,800 13,800 (1.43) 1 15M 207B
      1402/04/05 13,410 13,410 13,410 13,410 0.0 1 15M 201B
      1402/03/31 13,500 13,390 13,500 13,453 0.62 2 7M 94B
      1402/03/29 13,260 13,260 13,260 13,260 0.0 2 10M 139B
      1402/03/23 13,000 13,000 13,300 13,149 3.45 3 15M 201B
      1402/03/21 13,110 13,110 13,110 13,110 (3.03) 1 23M 300B
      1402/03/13 14,750 14,750 14,750 14,750 (1.14) 1 2M 37B
      1402/03/08 14,250 14,200 14,250 14,206 0.11 2 40M 573B
      1402/02/11 17,300 17,300 17,530 17,415 1.72 3 20M 348B
      1402/02/05 17,100 17,000 17,100 17,050 2.77 2 14M 239B
      1401/12/23 12,560 12,560 12,560 12,560 0.0 1 4M 50B
      1401/12/22 12,620 12,620 12,620 12,620 1.61 1 4M 53B
      1401/12/20 12,370 12,370 12,370 12,370 (1.36) 1 10M 123B
      1401/12/09 11,400 11,400 11,400 11,400 0.26 2 7M 80B
      1401/12/03 10,400 10,400 10,400 10,400 (0.29) 1 5M 50B
      1401/12/02 10,400 10,400 10,450 10,409 2.45 2 16M 166B
      1401/11/26 9,400 9,400 9,400 9,400 (3.98) 1 5M 47B
      1401/11/25 9,600 9,600 9,600 9,600 (3.52) 1 4M 38B
      1401/11/10 10,390 10,390 10,390 10,390 0.0 1 5M 52B
      1401/11/02 12,000 12,000 12,000 12,000 0.67 1 16M 192B
      1401/10/28 12,120 12,110 12,120 12,113 0.02 2 23M 275B
      1401/10/26 11,340 11,340 11,340 11,340 0.09 1 18M 204B
      1401/10/21 11,320 11,320 11,320 11,320 0.0 3 25M 283B
      1401/10/19 11,410 11,410 11,410 11,410 0.0 1 22M 251B
      1401/09/23 14,000 14,000 14,000 14,000 (0.28) 1 20M 280B
      1401/09/22 14,100 14,100 14,100 14,100 4.14 1 2M 28B
      1401/09/14 14,200 14,100 14,200 14,126 (1.29) 2 19M 267B
      1401/09/08 14,250 14,250 14,250 14,250 0.21 1 10M 142B
      1401/04/13 16,790 16,790 16,790 16,790 (0.24) 1 3M 50B
      1401/03/25 18,080 18,080 18,080 18,080 0.11 1 17M 307B
      1400/12/03 12,890 12,890 12,890 12,890 1.02 1 4M 57B
      1400/10/08 16,500 16,500 16,500 16,500 0.98 1 4M 66B
      1400/07/27 16,710 16,710 16,710 16,710 0.0 2 4M 67B
      1400/05/12 18,100 18,100 18,100 18,100 (0.11) 1 2M 36B
      1400/05/11 18,190 18,190 18,190 18,190 (0.66) 1 4M 64B
      1399/12/27 17,170 17,170 17,170 17,170 3.19 1 2M 36B
      1399/12/13 15,420 15,420 15,420 15,420 (1.97) 1 6M 100B
      1399/10/22 17,560 17,560 17,560 17,560 0.0 1 25M 439B
      1399/08/19 15,120 15,120 15,120 15,120 (4.97) 1 20M 302B
      1399/08/10 16,260 16,260 16,260 16,260 4.97 1 470K 8B
      1399/08/05 16,910 16,910 16,910 16,910 (4.41) 2 95K 2B
      1399/07/21 23,500 23,500 23,500 23,500 1.60 1 7M 167B
      1399/07/20 23,130 23,130 23,130 23,130 4.80 1 6K 140M
      1399/07/19 22,230 22,230 22,230 22,230 4.96 5 25M 546B
      1399/06/04 40,180 40,180 40,180 40,180 4.99 4 24M 977B
      1399/05/14 45,315 45,315 45,315 45,315 (2.0) 1 4M 190B
      1398/11/30 13,400 13,400 13,400 13,400 2.22 1 4M 55B
      1398/06/17 10,800 10,800 10,800 10,800 (2.09) 1 2M 22B
      1398/04/04 7,090 7,090 7,090 7,090 (0.94) 1 10M 71B
      1398/02/29 6,222 6,222 6,222 6,222 0.0 1 9M 56B
      1398/02/28 6,300 6,219 6,300 6,237 0.29 2 16M 100B
      1398/02/25 6,200 6,200 6,200 6,200 (2.49) 2 26M 161B
      1398/02/24 6,313 6,313 6,313 6,313 0.0 2 10M 63B
      1397/09/11 4,850 4,850 4,850 4,850 (4.02) 1 10M 48B
      1397/08/22 6,242 6,242 6,242 6,242 0.13 1 13M 81B
      1397/08/21 6,270 6,270 6,270 6,270 0.45 1 15M 94B
      1397/08/15 6,082 6,082 6,082 6,082 0.0 1 8M 49B
      1397/08/14 6,019 6,019 6,019 6,019 0.0 2 26M 159B
      1397/06/20 5,032 5,032 5,032 5,032 4.99 1 10M 50B
      1397/05/06 2,975 2,975 2,975 2,975 0.20 1 10M 30B
      1396/12/28 6,862 6,862 6,862 6,862 0.0 1 9M 62B
      1396/12/07 7,035 7,035 7,035 7,035 0.0 1 5M 33B
      1396/11/25 7,220 7,220 7,220 7,220 (1.41) 1 3M 22B
      1396/11/18 7,490 7,490 7,490 7,490 (0.03) 1 4M 28B
      1396/11/07 7,964 7,964 7,964 7,964 5.00 1 4M 32B
      1396/11/03 7,932 7,932 7,932 7,932 4.99 2 6M 48B
      1396/10/30 8,007 8,007 8,007 8,007 5.00 2 14M 111B
      1396/10/26 8,110 8,110 8,110 8,110 5.00 1 7M 57B
      1396/10/20 7,924 7,924 7,924 7,924 5.00 1 5M 40B
      1396/10/12 7,936 7,936 7,936 7,936 4.99 1 10M 79B
      1396/08/23 7,926 7,926 7,926 7,926 4.62 1 4M 31B
      1396/08/21 7,470 7,470 7,470 7,470 0.07 1 5M 37B
      1396/06/22 6,745 6,745 6,745 6,745 0.0 1 5M 34B
      1396/04/27 7,393 7,393 7,393 7,393 0.0 1 6M 46B
      1396/03/17 7,720 7,720 7,720 7,720 2.51 2 6M 47B
      1396/03/08 7,500 7,500 7,500 7,500 (2.25) 1 3M 20B
      1396/02/25 7,770 7,770 7,770 7,770 (0.5) 1 3M 23B
      1396/02/24 7,730 7,730 7,730 7,730 (1.75) 2 13M 98B
      1396/02/23 7,928 7,928 7,928 7,928 0.0 1 3M 23B
      1396/02/19 7,730 7,730 7,730 7,730 (2.91) 1 8M 63B
      1396/02/18 7,730 7,730 7,730 7,730 (0.51) 1 4M 35B
      1396/02/12 7,600 7,600 7,600 7,600 (3.14) 1 6M 49B
      1396/02/03 8,300 8,300 8,300 8,300 0.47 1 14M 113B
      1396/01/27 7,900 7,900 7,900 7,900 (2.09) 1 6M 50B
      1396/01/21 7,597 7,597 7,700 7,653 0.74 3 17M 131B
      1396/01/16 7,585 7,585 7,585 7,585 0.0 2 9M 68B
      1395/12/28 7,828 7,828 7,828 7,828 4.50 1 5M 39B
      1395/12/25 7,600 7,600 7,600 7,600 0.90 1 5M 37B
      1395/12/24 7,550 7,550 7,550 7,550 1.26 1 7M 53B
      1395/12/23 7,490 7,250 7,500 7,430 (0.83) 3 19M 140B
      1395/12/21 7,650 7,650 7,650 7,650 0.35 1 4M 31B
      1395/04/26 9,390 9,390 9,390 9,390 0.0 1 3M 28B
      1395/04/22 9,440 9,440 9,874 9,826 4.09 2 25M 242B
      1395/04/20 9,489 9,489 9,489 9,489 4.97 1 10M 95B
      1395/04/15 8,950 8,950 8,950 8,950 0.45 1 6M 54B
      1395/04/12 8,300 8,300 8,300 8,300 (1.06) 1 30M 249B
      1395/04/06 8,200 8,200 8,200 8,200 (3.88) 1 31M 257B
      1395/02/19 9,443 9,443 9,443 9,443 1.49 1 2M 20B
      1395/02/13 9,350 9,350 9,350 9,350 (1.64) 1 5M 47B
      1395/02/12 9,350 9,350 9,350 9,350 (1.2) 2 9M 84B
      1394/12/17 9,419 9,419 9,419 9,419 2.49 2 6M 52B
      1394/11/17 9,640 9,640 9,640 9,640 2.21 1 9M 87B
      1394/11/14 9,474 9,474 9,474 9,474 0.0 1 4M 40B
      1394/11/12 9,055 9,055 9,055 9,055 5.00 7 30M 276B
      1394/11/03 7,500 7,500 7,500 7,500 (4.03) 1 16M 120B
      1394/09/17 6,695 6,695 6,695 6,695 (0.48) 1 2M 17B
      1394/09/07 6,591 6,591 6,591 6,591 (3.72) 1 5M 33B
      1394/08/30 6,860 6,860 6,860 6,860 0.0 1 4M 29B
      1394/06/31 6,944 6,944 6,944 6,944 (4.99) 1 62M 432B
      1394/06/30 6,914 6,914 6,914 6,914 (1.17) 1 79M 546B
      1394/06/29 7,122 7,122 7,122 7,122 0.0 1 99M 705B
      1394/05/24 7,681 7,681 7,681 7,681 0.0 1 10M 77B
      1394/05/13 7,999 7,859 7,999 7,981 (0.21) 2 100M 798B
      1394/04/10 7,350 7,350 7,350 7,350 1.27 1 7M 50B
      1393/09/19 6,860 6,860 6,860 6,860 (1.18) 1 4M 31B
      1393/09/18 6,942 6,942 6,942 6,942 1.15 1 20M 139B
      1393/09/16 6,967 6,967 6,967 6,967 0.10 1 15M 105B
      1393/08/20 8,321 8,321 8,321 8,321 (1.22) 1 5M 43B
      1393/08/07 7,450 7,450 7,450 7,450 0.01 1 3M 22B
      1393/07/16 6,462 6,462 6,462 6,462 0.20 1 5M 34B
      1393/06/26 6,503 6,503 6,503 6,503 (0.02) 1 3M 22B
      1393/06/11 7,000 7,000 7,000 7,000 1.29 1 6M 41B
      💹
      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