جمعه 27 شهریور 1405

جدول آخرین قیمت و نمودار

بانک پاسارگاد

وپاسار2(ریال)

تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
1405/06/24 10,830 10,830 10,830 10,830 2.95 12 7B 71T
1405/06/22 10,320 10,250 10,320 10,250 1.28 22 13B 131T
1405/06/21 9,860 9,860 10,150 9,920 (2.36) 4 228M 2T
1405/06/18 10,150 10,150 10,150 10,150 (2.96) 2 700M 7T
1405/06/16 10,000 10,000 10,000 10,000 (2.44) 13 9B 87T
1405/06/15 10,270 10,250 10,270 10,250 (2.84) 16 9B 97T
1405/06/11 10,850 10,850 10,850 10,850 (2.95) 6 5B 51T
1405/06/09 11,150 11,100 11,150 11,120 0.63 6 4B 42T
1405/06/08 11,050 11,050 11,060 11,050 1.10 3 367M 4T
1405/06/07 11,050 11,050 11,060 11,050 1.10 3 367M 4T
1405/06/04 10,950 10,950 10,950 10,950 2.82 3 184M 2T
1405/06/01 10,920 10,870 10,920 10,890 0.0 4 298M 3T
1405/05/28 10,760 10,760 10,870 10,830 0.65 4 231M 3T
1405/05/21 10,400 10,400 10,400 10,400 0.48 1 547M 6T
1405/05/20 10,400 10,400 10,400 10,400 0.48 1 547M 6T
1405/05/19 10,370 10,370 10,370 10,370 2.98 4 292M 3T
1405/05/14 9,940 9,940 9,940 9,940 2.90 9 3B 32T
1405/05/13 9,660 9,660 9,660 9,660 2.99 9 3B 32T
1405/05/12 9,660 9,660 9,660 9,660 2.99 9 3B 32T
1405/03/19 8,040 8,040 8,040 8,040 2.94 2 145M 1T
1404/12/05 5,300 5,300 5,300 5,300 (1.3) 3 11M 61B
1404/11/27 5,200 5,200 5,200 5,200 1.76 6 770M 4T
1404/11/26 5,310 5,310 5,340 5,335 2.79 6 1B 6T
1404/09/26 5,300 5,300 5,300 5,300 0.0 1 190M 1T
1404/08/20 5,130 5,130 5,130 5,130 0.0 1 114M 586B
1404/08/17 5,130 5,130 5,130 5,130 0.20 1 88M 450B
1404/08/10 4,930 4,930 4,930 4,930 0.0 1 114M 563B
1404/08/07 4,900 4,900 4,900 4,900 0.41 1 105M 514B
1404/06/31 4,317 4,317 4,317 4,317 2.98 1 300M 1T
1404/06/26 4,458 4,458 4,458 4,458 2.98 2 226M 1T
1404/06/25 4,450 4,450 4,450 4,450 0.29 2 226M 1T
1404/06/24 4,470 4,470 4,470 4,470 1.80 1 109M 488B
1404/05/26 4,176 4,176 4,176 4,176 0.0 1 560M 2T
1404/04/21 3,619 3,619 3,619 3,619 2.99 1 275M 995B
1404/04/18 3,519 3,519 3,519 3,519 2.99 2 1B 4T
1404/03/05 3,810 3,810 3,810 3,810 2.97 1 82M 311B
1403/12/21 2,635 2,635 2,635 2,635 (0.19) 2 190M 501B
1403/12/20 2,632 2,632 2,632 2,632 0.0 6 427M 1T
1403/12/15 2,630 2,630 2,650 2,631 (2.08) 4 714M 2T
1403/12/14 2,640 2,640 2,640 2,640 (0.68) 4 1B 4T
1403/12/13 2,700 2,700 2,700 2,700 1.54 2 1B 3T
1403/12/12 2,630 2,630 2,630 2,630 (0.38) 2 294M 773B
1403/12/11 2,710 2,710 2,710 2,710 2.77 1 300M 813B
1403/12/08 2,555 2,555 2,555 2,555 (2.56) 8 3B 9T
1403/12/04 2,500 2,500 2,500 2,500 (2.65) 2 1B 3T
1403/12/01 2,600 2,600 2,600 2,600 1.09 1 250M 650B
1403/11/29 2,575 2,573 2,575 2,575 0.08 5 3B 8T
1403/11/27 2,620 2,620 2,620 2,620 (3.0) 1 45M 118B
1403/11/23 2,658 2,658 2,658 2,658 (2.99) 3 3B 8T
1403/11/21 2,750 2,750 2,750 2,750 (0.54) 1 60M 165B
1403/11/15 2,800 2,800 2,800 2,800 (0.85) 1 250M 700B
1403/11/06 3,050 3,050 3,050 3,050 2.97 1 80M 245B
1403/11/02 3,014 3,014 3,014 3,014 2.97 1 80M 241B
1403/10/30 3,030 3,030 3,030 3,030 2.89 3 381M 1T
1403/10/24 2,993 2,993 2,993 2,993 0.0 1 9M 26B
1403/10/23 3,050 3,050 3,050 3,050 1.06 2 150M 458B
1403/10/22 3,030 3,030 3,030 3,030 0.83 3 200M 606B
1403/10/17 2,940 2,859 2,940 2,886 1.09 6 600M 2T
1403/10/16 2,917 2,917 2,917 2,917 2.97 1 350M 1T
1403/10/15 2,842 2,842 2,842 2,842 2.97 1 200M 568B
1403/10/12 2,810 2,810 2,810 2,810 2.97 1 200M 562B
1403/10/10 2,675 2,675 2,675 2,675 (0.11) 1 169M 452B
1403/10/09 2,682 2,682 2,682 2,682 (0.7) 1 17M 45B
1403/10/08 2,716 2,716 2,716 2,716 (0.51) 1 18M 50B
1403/10/05 2,848 2,848 2,848 2,848 2.96 1 794M 2T
1403/10/04 2,825 2,825 2,825 2,825 2.99 4 661M 2T
1403/10/03 2,790 2,790 2,790 2,790 2.91 3 715M 2T
1403/09/28 2,588 2,588 2,588 2,588 (3.0) 2 2B 5T
1403/09/21 2,480 2,480 2,480 2,480 (0.08) 3 514M 1T
1403/09/11 2,280 2,280 2,280 2,280 (0.57) 1 50M 114B
1403/09/04 2,244 2,244 2,244 2,244 2.98 2 90M 202B
1403/08/30 2,220 2,220 2,220 2,220 2.12 1 32M 71B
1403/08/26 2,115 2,115 2,115 2,115 2.97 2 20M 42B
1403/08/22 2,069 2,069 2,069 2,069 2.99 1 19M 40B
1403/08/21 2,040 2,040 2,040 2,040 2.98 1 25M 50B
1403/08/15 2,015 2,015 2,015 2,015 1.92 1 301M 607B
1403/07/21 2,166 2,166 2,166 2,166 (0.23) 1 15M 32B
1403/07/10 2,168 2,168 2,168 2,168 (0.96) 3 461M 998B
1403/07/02 2,190 2,190 2,190 2,190 1.25 1 10M 22B
1403/06/28 2,125 2,125 2,182 2,153 0.19 3 100M 215B
1403/05/16 2,154 2,154 2,164 2,157 (0.32) 3 140M 302B
1403/05/09 2,217 2,217 2,217 2,217 (0.18) 1 179M 397B
1403/03/22 2,540 2,540 2,540 2,540 1.48 1 200M 508B
1403/03/21 2,520 2,520 2,520 2,520 0.60 1 100M 252B
1403/03/12 2,602 2,602 2,602 2,602 2.00 2 166M 432B
1403/03/05 2,635 2,635 2,635 2,635 1.97 2 166M 437B
1402/12/21 2,789 2,789 2,789 2,789 0.0 1 21M 59B
1402/12/15 2,910 2,910 2,910 2,910 6.75 1 22M 63B
1402/12/14 2,855 2,855 2,855 2,855 5.70 7 2B 5T
1402/12/05 2,634 2,634 2,634 2,634 (0.15) 1 300M 790B
1402/12/02 2,660 2,660 2,660 2,660 (0.08) 1 19M 51B
1402/11/28 2,680 2,680 2,680 2,680 (1.76) 3 373M 999B
1402/11/15 3,010 3,010 3,010 3,010 (0.03) 2 241M 724B
1402/11/04 3,029 3,029 3,029 3,029 0.0 1 101M 306B
1402/11/02 3,031 3,031 3,031 3,031 0.03 1 82M 249B
1402/11/01 3,032 3,032 3,032 3,032 (0.07) 1 50M 152B
1402/10/30 3,035 3,035 3,035 3,035 (0.03) 1 50M 152B
1402/10/20 2,998 2,998 2,998 2,998 0.0 1 318M 953B
1402/10/18 3,000 3,000 3,000 3,000 0.07 3 2B 7T
1402/10/17 3,005 3,005 3,005 3,005 0.0 1 35M 105B
1402/10/11 3,000 3,000 3,000 3,000 (1.15) 1 166M 498B
1402/10/09 3,024 3,024 3,024 3,024 0.0 1 33M 100B
1402/10/05 3,029 3,029 3,029 3,029 (0.1) 1 66M 200B
1402/10/03 3,035 3,035 3,035 3,035 0.10 1 851M 3T
1402/09/28 3,020 3,020 3,020 3,020 0.0 1 165M 498B
1402/09/22 2,900 2,900 2,900 2,900 (1.19) 1 140M 406B
1402/09/21 2,936 2,936 2,936 2,936 0.0 1 38M 113B
1402/09/19 2,922 2,922 2,922 2,922 0.14 1 255M 744B
1402/09/13 2,940 2,940 2,940 2,940 2.01 1 30M 88B
1402/09/06 2,790 2,790 2,790 2,790 0.07 1 179M 500B
1402/08/28 2,788 2,780 2,788 2,785 (0.11) 2 793M 2T
1402/08/24 2,821 2,821 2,821 2,821 0.82 1 53M 150B
1402/08/23 2,821 2,821 2,821 2,821 0.82 1 36M 102B
1402/08/22 2,820 2,820 2,820 2,820 0.97 1 695M 2T
1402/08/14 2,700 2,700 2,700 2,700 (1.6) 1 50M 135B
1402/07/26 2,705 2,705 2,705 2,705 0.0 6 2B 5T
1402/07/25 2,687 2,687 2,687 2,687 0.07 2 1B 3T
1402/07/22 2,650 2,650 2,650 2,650 (0.82) 4 2B 5T
1402/07/19 2,650 2,650 2,650 2,650 0.19 3 770M 2T
1402/07/16 2,721 2,721 2,721 2,721 0.15 2 1B 3T
1402/07/15 2,721 2,721 2,721 2,721 0.04 2 817M 2T
1402/07/05 2,728 2,728 2,728 2,728 0.0 1 92M 250B
1402/07/01 2,732 2,732 2,732 2,732 0.04 6 4B 10T
1402/06/27 2,731 2,731 2,731 2,731 0.0 1 740M 2T
1402/06/26 2,730 2,730 2,730 2,730 0.04 4 370M 1T
1402/06/21 2,725 2,725 2,725 2,725 0.74 8 770M 2T
1402/06/19 2,700 2,700 2,700 2,700 (0.22) 3 750M 2T
1402/06/13 2,635 2,635 2,635 2,635 0.15 4 3B 8T
1402/06/12 2,625 2,625 2,625 2,625 0.0 3 408M 1T
1402/06/08 2,635 2,635 2,635 2,635 1.00 6 3B 8T
1402/06/06 2,600 2,600 2,600 2,600 0.0 3 700M 2T
1402/06/05 2,600 2,600 2,600 2,600 4.75 6 3B 8T
1402/05/29 2,500 2,500 2,500 2,500 0.73 5 2B 6T
1402/05/23 2,600 2,600 2,600 2,600 0.85 1 848M 2T
1402/04/19 2,880 2,880 2,880 2,880 (0.1) 4 1B 4T
1402/03/13 3,600 3,600 3,600 3,600 1.18 5 1B 4T
1402/03/10 3,619 3,619 3,619 3,619 0.81 8 1B 4T
1402/03/01 3,700 3,700 3,700 3,700 6.66 1 397M 1T
1402/02/31 3,350 3,350 3,350 3,350 (1.99) 1 18M 60B
1402/02/27 3,360 3,360 3,360 3,360 2.97 2 526M 2T
1402/02/25 3,100 3,100 3,100 3,100 (4.23) 1 974M 3T
1402/02/24 3,070 3,070 3,100 3,083 (0.32) 2 2B 6T
1402/01/26 3,257 3,257 3,257 3,257 1.94 2 15M 50B
1401/12/20 5,200 5,200 5,250 5,211 3.85 2 446M 2T
1401/12/16 5,000 5,000 5,000 5,000 1.56 5 762M 4T
1401/12/15 4,800 4,800 4,800 4,800 (3.83) 3 1B 6T
1401/12/14 4,900 4,900 4,900 4,900 0.43 3 152M 743B
1401/12/13 4,800 4,800 4,800 4,800 (0.79) 1 418M 2T
1401/10/21 5,800 5,800 5,800 5,800 (1.69) 1 69M 400B
1401/07/26 6,330 6,330 6,330 6,330 (0.16) 1 15M 95B
1401/07/18 6,400 6,400 6,400 6,400 (0.62) 1 5M 32B
1401/06/30 7,500 7,500 7,500 7,500 (2.22) 1 590M 4T
1401/06/27 8,000 8,000 8,000 8,000 (0.99) 1 6M 48B
1401/06/23 8,200 8,080 8,200 8,115 (0.67) 5 525M 4T
1401/06/22 8,200 8,200 8,200 8,200 0.37 1 600M 5T
1401/06/21 8,000 8,000 8,200 8,196 (0.41) 10 1B 10T
1401/06/20 8,250 8,250 8,250 8,250 (0.72) 1 31M 254B
1401/06/16 8,450 8,450 8,510 8,484 (0.42) 2 27M 231B
1401/06/06 8,610 8,610 8,610 8,610 0.0 1 12M 103B
1401/02/17 8,940 8,940 8,940 8,940 0.0 1 16M 140B
1401/01/15 8,600 8,600 8,600 8,600 (0.92) 1 140M 1T
1401/01/14 8,600 8,600 8,600 8,600 (0.81) 3 1B 11T
1400/12/24 7,990 7,990 7,990 7,990 0.0 2 230M 2T
1400/12/23 7,980 7,980 7,980 7,980 0.0 1 57M 453B
1400/12/22 7,990 7,990 7,990 7,990 0.13 1 163M 1T
1400/12/21 7,980 7,980 7,980 7,980 (0.37) 1 50M 399B
1400/12/16 8,010 8,010 8,010 8,010 0.0 3 140M 1T
1400/12/15 8,010 8,010 8,010 8,010 0.0 2 262M 2T
1400/12/14 7,960 7,960 7,960 7,960 0.0 1 945M 8T
1400/12/01 7,830 7,830 7,830 7,830 (0.89) 1 54M 419B
1400/11/30 7,860 7,860 7,860 7,860 0.0 1 38M 301B
1400/11/25 7,820 7,820 7,820 7,820 0.26 1 12M 94B
1400/11/24 7,700 7,700 7,700 7,700 (2.28) 1 18M 139B
1400/11/13 7,560 7,560 7,560 7,560 0.0 1 14M 106B
1400/11/12 7,500 7,500 7,500 7,500 0.67 1 22M 169B
1400/11/04 7,310 7,310 7,310 7,310 0.0 1 56M 409B
1400/05/20 15,240 15,240 15,240 15,240 0.0 2 26M 399B
1400/05/18 15,370 15,370 15,370 15,370 0.0 1 14M 221B
1400/05/17 15,380 15,380 15,380 15,380 0.0 2 10M 154B
1400/03/30 15,200 15,200 15,200 15,200 0.0 1 7M 100B
1400/03/23 15,890 15,890 15,890 15,890 0.0 1 16M 261B
1400/03/05 15,670 15,670 15,670 15,670 0.0 2 41M 638B
1400/02/27 17,070 17,070 17,070 17,070 (0.23) 1 5M 80B
1400/02/26 17,070 17,070 17,070 17,070 0.0 2 10M 179B
1400/02/22 17,000 17,000 17,000 17,000 1.43 2 9M 145B
1400/02/21 16,730 16,730 16,730 16,730 1.03 1 8M 137B
1400/02/20 16,560 16,560 16,560 16,560 1.04 1 5M 83B
1400/02/12 14,900 14,900 14,900 14,900 1.98 1 45M 670B
1400/02/11 14,590 14,590 14,590 14,590 2.89 1 137M 2T
1400/02/08 14,020 14,020 14,020 14,020 2.34 1 145M 2T
1400/02/07 13,690 13,690 13,690 13,690 0.0 1 182M 2T
1400/02/06 13,680 13,680 13,680 13,680 0.0 1 146M 2T
1400/02/01 13,600 13,600 13,600 13,600 0.15 1 4M 61B
1400/01/31 13,400 13,400 13,400 13,400 0.0 1 22M 300B
1400/01/28 13,450 13,450 13,450 13,450 0.15 1 60M 804B
1400/01/25 13,420 13,420 13,420 13,420 0.0 2 30M 409B
1399/12/25 12,500 12,500 12,500 12,500 0.16 1 38M 475B
1399/12/17 11,460 11,460 11,460 11,460 (1.97) 1 3M 34B
1399/12/06 12,200 12,200 12,200 12,200 (1.93) 1 70M 854B
1399/11/20 12,050 12,050 12,050 12,050 0.84 1 5M 60B
1399/10/03 12,010 12,010 12,010 12,010 0.08 4 1B 15T
1399/08/18 8,510 8,510 8,510 8,510 (4.92) 1 10M 88B
1399/08/14 9,160 9,160 9,160 9,160 4.93 1 9M 84B
1399/07/02 10,450 10,450 10,450 10,450 0.67 1 19M 199B
1399/07/01 10,230 10,230 10,230 10,230 (4.93) 2 9M 93B
1399/06/12 10,800 10,800 10,800 10,800 (0.46) 1 20M 216B
1399/05/22 12,900 12,900 12,900 12,900 (2.86) 1 56M 725B
1399/05/21 13,280 13,280 13,280 13,280 (4.8) 1 10M 137B
1399/05/14 13,260 13,260 13,260 13,260 4.99 2 392M 5T
1399/04/23 14,150 14,150 14,150 14,150 (2.62) 1 135M 2T
1399/04/16 15,340 15,340 15,340 15,340 5.00 3 36M 552B
1398/12/26 3,326 3,326 3,326 3,326 2.97 1 41M 136B
1398/12/13 3,397 3,397 3,397 3,397 4.81 1 497M 2T
1398/12/12 3,210 3,210 3,210 3,210 2.79 3 46M 146B
1398/11/19 3,380 3,380 3,380 3,380 4.39 3 58M 194B
1398/11/07 2,870 2,870 2,870 2,870 2.54 2 24M 70B
1398/09/19 2,390 2,390 2,390 2,390 0.29 1 15M 36B
1398/09/13 2,276 2,276 2,276 2,276 0.0 1 68M 156B
1398/08/20 2,087 2,087 2,087 2,087 (0.43) 1 24M 49B
1398/08/08 2,250 2,250 2,250 2,250 3.50 1 87M 196B
1398/04/11 1,778 1,778 1,778 1,778 0.0 1 40M 71B
1397/12/26 1,091 1,078 1,091 1,085 (1.18) 4 712M 772B
1397/12/22 1,078 1,078 1,091 1,084 3.34 4 1B 1T
1397/12/15 1,078 1,078 1,078 1,078 4.26 1 500M 539B
1397/12/07 1,078 1,078 1,078 1,078 0.94 1 500M 539B
1397/12/04 1,088 1,088 1,088 1,088 1.97 1 500M 544B
1395/08/17 1,005 1,005 1,005 1,005 0.0 1 34M 34B
1395/08/11 1,013 1,013 1,013 1,013 0.0 1 29M 29B
1395/06/29 1,068 1,068 1,068 1,068 4.91 1 494M 528B
1395/06/17 1,080 1,080 1,080 1,080 4.96 1 431M 465B
1395/06/16 1,068 1,068 1,068 1,068 4.91 1 371M 397B
1395/06/15 975 975 1,077 1,075 4.78 2 420M 452B
1395/06/09 1,097 1,097 1,097 1,097 4.98 1 504M 553B
1395/06/03 1,060 1,060 1,060 1,060 0.19 1 52M 56B
1395/05/24 1,084 1,084 1,084 1,084 0.0 1 15M 16B
1395/03/11 1,206 1,206 1,206 1,206 0.0 1 73M 88B
1395/03/04 1,192 1,192 1,192 1,192 0.0 1 6M 7B
1395/02/28 1,151 1,151 1,151 1,151 0.0 1 33M 38B
1395/02/26 1,185 1,185 1,185 1,185 0.34 1 441M 522B
1395/02/07 1,200 1,200 1,200 1,200 (2.28) 1 11M 13B
1395/01/07 1,340 1,340 1,340 1,340 3.72 1 95M 127B
1394/12/26 1,269 1,269 1,269 1,269 0.24 3 503M 638B
1394/12/25 1,269 1,269 1,269 1,269 (2.31) 2 375M 476B
1394/12/19 1,280 1,280 1,280 1,280 4.15 1 44M 56B
1394/11/21 1,420 1,420 1,420 1,420 1.00 1 200M 284B
1394/10/20 1,227 1,227 1,227 1,227 0.0 1 27M 33B
1394/09/09 1,110 1,110 1,110 1,110 (4.48) 1 11M 12B
1394/09/04 1,180 1,180 1,180 1,180 (0.67) 1 5M 6B
1394/08/24 1,258 1,258 1,258 1,258 (0.63) 1 6M 8B
1394/08/19 1,300 1,300 1,300 1,300 1.96 1 17M 22B
1394/08/13 1,300 1,300 1,300 1,300 0.08 1 19M 25B
1394/08/11 1,296 1,296 1,296 1,296 0.93 1 40M 52B
1394/08/09 1,285 1,285 1,285 1,285 (0.08) 1 40M 52B
1394/07/27 1,304 1,304 1,304 1,304 0.0 1 17M 22B
1394/07/20 1,248 1,248 1,248 1,248 0.0 1 30M 37B
1394/07/18 1,249 1,249 1,249 1,249 0.0 1 30M 37B
1394/07/08 1,200 1,200 1,200 1,200 (4.91) 1 6M 7B
1394/07/07 1,210 1,210 1,210 1,210 (4.12) 1 5M 6B
1394/06/31 1,290 1,290 1,290 1,290 1.10 1 10M 13B
1394/06/22 1,370 1,370 1,370 1,370 (0.07) 1 64M 88B
1394/04/29 1,841 1,841 1,841 1,841 0.0 1 6M 12B
1394/04/02 1,788 1,788 1,788 1,788 0.0 1 96M 172B
1394/01/31 1,930 1,930 1,930 1,930 (0.87) 2 30M 58B
1393/09/17 1,649 1,649 1,649 1,649 (3.0) 2 10M 16B
1393/09/16 1,700 1,700 1,700 1,700 3.03 1 30M 51B
1393/09/11 1,610 1,610 1,610 1,610 (2.95) 1 269M 432B
1393/08/11 1,770 1,770 1,770 1,770 7.14 1 10M 18B
1393/06/08 1,690 1,690 1,690 1,690 (0.59) 1 12M 20B
1393/05/22 1,820 1,820 1,820 1,820 0.78 1 38M 69B
1393/05/19 1,800 1,800 1,800 1,800 (6.59) 1 5M 10B
1393/04/23 2,793 2,793 2,793 2,793 3.44 1 138M 384B
1393/04/22 2,700 2,700 2,700 2,700 0.07 2 294M 794B
1393/04/18 2,700 2,691 2,700 2,697 (0.11) 2 38M 103B
1393/04/17 2,700 2,700 2,700 2,700 6.64 1 5M 14B
1393/04/10 2,500 2,500 2,500 2,500 (1.03) 3 296M 741B
🔥 آخرین اخبار