یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      ح.کارخانجات تولیدی شهید قندی

      بکامح(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/05/14 1,099 1,099 1,099 1,099 3.00 1 300 330K
      1405/05/13 1,067 1,067 1,067 1,067 2.99 47 13M 14B
      1405/05/12 1,067 1,067 1,067 1,067 2.99 47 13M 14B
      1405/05/11 1,046 1,035 1,046 1,036 (0.96) 619 177M 183B
      1405/05/10 1,066 1,045 1,066 1,046 (1.88) 187 57M 59B
      1405/05/07 1,067 1,066 1,067 1,066 (2.91) 137 11M 12B
      1405/05/06 1,098 1,098 1,098 1,098 0.0 331 38M 41B
      1405/05/05 1,111 1,079 1,111 1,098 1.76 225 29M 32B
      1405/05/04 1,079 1,079 1,081 1,079 0.0 856 175M 189B
      1405/05/03 1,101 1,068 1,101 1,079 (2.0) 15 701K 756M
      1405/04/31 1,101 1,101 1,101 1,101 0.0 41 4M 4B
      1405/04/30 1,122 1,058 1,122 1,101 1.01 272 83M 91B
      1405/04/29 1,102 1,070 1,102 1,090 1.87 124 37M 40B
      1405/04/28 1,070 1,070 1,070 1,070 39.32 64 11M 11B
      1405/03/06 753 731 775 768 1.99 556 33M 25B
      1405/03/05 753 731 775 768 1.99 556 33M 25B
      1405/03/04 753 716 753 753 2.87 304 16M 12B
      1405/03/03 732 732 732 732 2.95 94 3M 2B
      1405/03/02 711 711 711 711 2.89 97 3M 2B
      1405/02/30 693 690 695 691 (2.81) 211 9M 6B
      1404/12/09 730 690 730 699 (1.69) 57 3M 2B
      1404/12/06 712 707 740 711 (2.34) 205 6M 4B
      1404/12/05 730 727 736 728 (2.8) 128 6M 4B
      1404/12/04 713 713 756 749 2.04 325 9M 7B
      1404/12/03 734 733 749 734 (2.78) 346 10M 7B
      1404/12/02 751 751 779 755 (2.45) 265 16M 12B
      1404/11/29 780 773 787 774 (2.76) 485 21M 16B
      1404/11/28 820 774 820 796 (0.13) 527 17M 13B
      1404/11/27 800 776 824 797 (53.82) 590 17M 14B
      1402/09/28 1,967 1,726 1,967 1,726 0.0 1,228 153M 264B
      1402/09/27 1,700 1,700 1,790 1,726 1.53 1,428 169M 291B
      1402/09/25 1,938 1,700 1,938 1,700 0.0 409 36M 62B
      1402/09/22 1,700 1,700 1,700 1,700 0.0 9 895K 2B
      1402/09/21 1,700 1,700 1,700 1,700 (2.02) 73 8M 13B
      1402/09/20 1,850 1,720 1,850 1,735 (0.86) 41 6M 11B
      1402/09/19 1,750 1,750 1,750 1,750 2.70 11 400K 700M
      1402/09/18 1,750 1,700 1,750 1,704 (5.33) 32 1M 2B
      1402/09/15 1,800 1,800 1,800 1,800 (1.69) 1 3K 5M
      1402/09/14 1,850 1,800 1,850 1,831 (2.61) 6 166K 304M
      1402/09/13 1,950 1,856 1,950 1,880 1.29 8 183K 345M
      1402/09/12 1,950 1,850 1,950 1,856 (3.38) 45 1M 2B
      1402/09/11 2,000 1,910 2,000 1,921 3.06 59 5M 10B
      1402/09/08 1,870 1,850 1,920 1,864 2.42 52 5M 9B
      1402/09/07 1,870 1,820 1,870 1,820 (1.73) 21 4M 8B
      1402/09/06 1,950 1,850 1,950 1,852 (1.75) 150 25M 47B
      1402/09/05 1,890 1,850 1,940 1,885 31.08 82 9M 16B
      1402/07/04 1,478 1,380 1,528 1,438 (6.87) 2,580 78M 112B
      1402/07/03 1,600 1,498 1,660 1,544 (7.49) 1,303 46M 72B
      1402/07/01 1,661 1,623 1,744 1,669 (2.45) 1,166 39M 64B
      1402/06/29 1,730 1,656 1,780 1,711 (0.29) 868 29M 50B
      1402/06/28 1,686 1,685 1,762 1,716 (4.03) 1,070 43M 74B
      1402/06/27 1,800 1,712 1,918 1,788 0.90 1,648 56M 100B
      1402/06/26 1,721 1,640 1,840 1,772 9.11 1,518 51M 91B
      1402/06/22 1,701 1,581 1,701 1,624 (5.91) 1,211 33M 54B
      1402/06/21 1,701 1,685 1,765 1,726 (0.58) 691 21M 36B
      1402/06/20 1,720 1,694 1,796 1,736 (0.34) 755 20M 35B
      1402/06/19 1,744 1,654 1,790 1,742 0.0 1,108 41M 72B
      1402/06/18 1,873 1,650 1,890 1,742 (6.99) 2,183 83M 145B
      1402/06/14 1,820 1,792 1,927 1,873 10.24 1,869 58M 108B
      1402/06/13 1,525 1,496 1,731 1,699 11.85 1,712 63M 108B
      1402/06/12 1,551 1,487 1,570 1,519 (4.22) 762 18M 27B
      1402/06/11 1,601 1,450 1,697 1,586 (2.34) 902 17M 28B
      1402/06/08 1,600 1,600 1,669 1,624 0.74 783 18M 29B
      1402/06/07 1,612 1,565 1,688 1,612 (5.12) 832 21M 33B
      1402/06/06 1,750 1,604 1,800 1,699 (3.68) 1,277 34M 58B
      1402/06/05 1,660 1,660 1,840 1,764 2.02 1,276 33M 57B
      1402/06/04 1,738 1,650 1,845 1,729 (0.92) 1,570 43M 74B
      1402/06/01 1,745 1,620 1,845 1,745 4.37 1,303 39M 68B
      1402/05/31 1,560 1,560 1,723 1,672 10.58 1,777 56M 94B
      1402/05/30 1,310 1,310 1,539 1,512 12.00 912 28M 42B
      1402/05/29 1,407 1,301 1,407 1,350 (6.05) 598 15M 20B
      1402/05/28 1,550 1,360 1,568 1,437 (6.2) 711 14M 19B
      1402/05/25 1,610 1,464 1,627 1,532 (4.96) 931 19M 29B
      1402/05/24 1,762 1,552 1,762 1,612 (10.64) 1,128 32M 52B
      1402/05/23 1,819 1,690 1,889 1,804 2.21 1,145 32M 57B
      1402/05/22 1,730 1,645 1,848 1,765 0.86 1,669 42M 74B
      1402/05/21 2,100 1,640 2,100 1,750 (8.04) 1,839 53M 93B
      1402/05/18 1,759 1,759 1,957 1,903 10.83 1,821 53M 100B
      1402/05/17 1,700 1,581 1,789 1,717 9.29 1,786 43M 73B
      1402/05/16 1,501 1,500 1,617 1,571 10.71 1,341 28M 44B
      1402/05/15 1,253 1,253 1,495 1,419 6.85 1,254 24M 35B
      1402/05/14 1,240 1,200 1,390 1,328 4.32 1,657 24M 32B
      1402/05/10 1,380 1,192 1,380 1,273 112.17 2,530 43M 55B
      1401/04/01 640 600 640 600 (7.69) 1,722 314M 188B
      1401/03/31 650 650 650 650 0.0 1 10K 6M
      1401/03/30 650 650 650 650 0.0 13 119K 77M
      1401/03/29 650 650 650 650 6.04 19 808K 525M
      1401/03/28 680 613 680 613 (11.93) 131 25M 15B
      1401/03/18 728 650 728 696 7.08 20 218K 152M
      1401/03/17 650 650 650 650 68.39 118 19M 12B
      1400/10/28 400 381 419 386 (8.75) 1,864 66M 25B
      1400/10/27 443 403 445 423 (2.76) 1,616 47M 20B
      1400/10/26 470 421 470 435 (6.85) 1,287 41M 18B
      1400/10/25 497 455 497 467 (3.31) 698 22M 10B
      1400/10/22 489 467 498 483 4.55 736 22M 11B
      1400/10/21 451 441 493 462 2.90 720 24M 11B
      1400/10/20 451 443 474 449 (6.26) 671 17M 8B
      1400/10/19 500 466 500 479 (6.08) 461 12M 6B
      1400/10/18 524 491 542 510 (4.14) 689 20M 10B
      1400/10/15 525 525 556 532 (1.85) 303 6M 3B
      1400/10/14 546 531 560 542 0.0 322 8M 4B
      1400/10/13 523 523 565 542 0.56 456 11M 6B
      1400/10/12 524 524 557 539 (1.46) 375 7M 4B
      1400/10/11 575 535 576 547 (4.87) 276 5M 3B
      1400/10/08 587 561 609 575 (3.04) 469 8M 4B
      1400/10/07 585 570 607 593 (0.5) 424 8M 5B
      1400/10/06 574 572 618 596 3.11 626 13M 8B
      1400/10/05 566 559 597 578 (1.37) 444 8M 4B
      1400/10/04 585 550 619 586 2.81 731 17M 10B
      1400/10/01 544 526 577 570 8.57 600 15M 8B
      1400/09/30 532 497 543 525 3.35 449 8M 4B
      1400/09/29 507 492 522 508 (1.55) 391 10M 5B
      1400/09/28 507 507 527 516 (2.64) 368 10M 5B
      1400/09/27 525 513 554 530 (2.03) 554 8M 4B
      1400/09/24 580 522 580 541 0.37 401 8M 4B
      1400/09/23 505 505 565 539 (2.88) 496 12M 6B
      1400/09/22 550 521 588 555 (1.77) 436 7M 4B
      1400/09/21 582 552 586 565 (6.3) 329 5M 3B
      1400/09/20 647 592 647 603 (1.31) 385 5M 3B
      1400/09/17 598 574 629 611 2.86 706 11M 7B
      1400/09/16 610 581 620 594 (6.01) 657 13M 8B
      1400/09/15 630 612 654 632 (3.22) 618 12M 7B
      1400/09/14 613 613 671 653 (1.21) 659 11M 7B
      1400/09/13 680 650 729 661 (8.45) 747 15M 10B
      1400/09/10 750 701 752 722 (6.48) 616 10M 7B
      1400/09/09 800 760 800 772 (5.28) 705 11M 9B
      1400/09/08 839 790 847 815 0.12 973 15M 12B
      1400/09/07 803 792 849 814 (1.93) 915 14M 12B
      1400/09/06 845 817 879 830 (6.0) 1,000 15M 13B
      1400/09/03 935 815 935 883 (1.45) 2,309 62M 55B
      1400/09/02 896 896 896 896 9.94 850 14M 13B
      1400/09/01 762 745 866 815 3.43 3,416 47M 38B
      1400/08/30 850 765 850 788 42.75 2,864 30M 23B
      1393/06/29 552 552 552 552 0.0 363 18M 10B
      1393/06/26 552 552 552 552 0.0 73 2M 1B
      1393/06/25 552 552 552 552 0.0 42 2M 828M
      1393/06/24 552 552 552 552 (8.0) 690 24M 13B
      1393/06/23 600 600 600 600 (15.37) 3 150K 90M
      1393/02/17 692 692 750 709 (5.72) 1,748 17M 12B
      1393/02/16 760 740 779 752 (6.47) 532 4M 3B
      1393/02/15 848 785 884 804 (5.74) 597 5M 4B
      1393/02/14 857 831 890 853 (5.54) 390 4M 3B
      1393/02/13 910 866 940 903 (4.04) 556 6M 5B
      1393/02/10 902 900 989 941 (0.21) 251 2M 2B
      1393/02/09 995 920 995 943 (4.07) 264 2M 2B
      1393/02/08 961 961 1,005 983 (3.63) 203 2M 2B
      1393/02/07 1,066 990 1,068 1,020 (2.02) 438 6M 7B
      1393/02/06 1,010 1,001 1,055 1,041 5.15 591 5M 6B
      1393/02/03 980 952 1,015 990 (0.6) 516 3M 3B
      1393/02/02 1,080 981 1,089 996 (6.57) 441 4M 4B
      1393/02/01 1,070 1,042 1,088 1,066 2.11 325 2M 3B
      1393/01/31 1,020 1,020 1,054 1,044 6.97 411 4M 4B
      1393/01/30 1,050 973 1,050 976 (7.66) 401 4M 4B
      1393/01/27 1,049 1,031 1,089 1,057 3.42 334 2M 2B
      1393/01/26 997 970 1,070 1,022 3.02 405 3M 3B
      1393/01/25 950 931 1,040 992 0.61 401 4M 4B
      1393/01/24 1,050 978 1,050 986 (7.24) 282 3M 3B
      1393/01/23 1,089 1,056 1,139 1,063 (7.32) 325 3M 3B
      1393/01/20 1,160 1,101 1,180 1,147 (1.04) 286 3M 3B
      1393/01/19 1,168 1,125 1,198 1,159 2.84 408 3M 3B
      1393/01/18 1,070 1,070 1,178 1,127 2.64 770 8M 8B
      1393/01/17 1,131 1,063 1,177 1,098 (3.94) 349 3M 3B
      1393/01/16 1,201 1,109 1,201 1,143 (5.15) 575 4M 5B
      1393/01/11 1,190 1,166 1,217 1,205 6.92 922 8M 9B
      1393/01/10 1,127 1,110 1,127 1,127 7.95 226 5M 5B
      1393/01/09 926 922 1,064 1,044 5.88 389 4M 4B
      1393/01/06 1,020 972 1,020 986 (4.92) 266 2M 2B
      1393/01/05 1,084 1,001 1,090 1,037 (4.34) 277 2M 2B
      1392/12/28 1,120 1,051 1,149 1,084 0.28 453 4M 4B
      1392/12/27 1,082 1,050 1,082 1,081 7.88 582 5M 6B
      1392/12/26 1,002 1,002 1,002 1,002 7.97 77 924K 926M
      1392/12/25 908 876 943 928 6.18 667 5M 4B
      1392/12/24 850 850 884 874 118.50 58 372K 325M
      1385/08/15 400 400 400 400 0.0 46 1M 428M
      1385/08/14 400 400 450 400 13.96 138 3M 1B
      1385/07/02 355 341 369 351 (1.13) 244 899K 316M
      1385/07/01 343 343 371 355 (0.56) 207 693K 246M
      1385/06/29 358 357 358 357 (3.77) 44 176K 63M
      1385/06/28 382 366 382 371 (2.62) 59 221K 82M
      1385/06/27 383 381 383 381 (3.79) 57 200K 76M
      1385/06/26 394 393 410 396 (2.94) 57 217K 86M
      1385/06/25 417 400 419 408 0.25 72 288K 118M
      1385/06/22 400 400 416 407 1.75 62 205K 84M
      1385/06/21 394 394 408 400 (2.44) 75 307K 123M
      1385/06/20 417 410 420 410 (3.98) 63 246K 101M
      1385/06/19 439 422 440 427 (2.73) 62 240K 103M
      1385/06/15 440 435 450 439 (3.09) 69 261K 115M
      1385/06/14 454 453 473 453 (3.82) 19 51K 23M
      1385/06/13 476 450 476 471 2.84 61 260K 122M
      1385/06/12 458 458 458 458 3.85 33 130K 60M
      1385/06/11 447 430 464 441 (1.34) 74 359K 159M
      1385/06/08 447 447 465 447 (3.87) 84 331K 148M
      1385/06/07 473 437 473 465 2.20 77 405K 189M
      1385/06/06 455 455 455 455 3.88 6 20K 9M
      1385/06/05 438 438 438 438 3.79 1 858 376K
      1385/06/04 422 422 422 422 3.94 5 15K 6M
      1385/06/01 406 406 406 406 3.84 7 12K 5M
      1385/05/30 391 391 391 391 3.99 8 20K 8M
      1385/05/29 373 373 400 376 (3.09) 78 473K 178M
      1385/05/28 388 388 388 388 (3.96) 31 110K 43M
      1385/05/25 404 404 404 404 (3.81) 3 6K 2M
      1385/05/24 420 420 420 420 (3.89) 1 1K 420K
      1385/05/23 437 437 437 437 (3.96) 3 6K 3M
      1385/05/22 455 455 455 455 (3.81) 3 1K 455K
      1385/05/18 473 473 473 473 (3.86) 2 18K 8M
      1385/05/15 492 492 492 492 (3.91) 3 2K 1M
      1385/05/14 512 512 512 512 (3.94) 3 12K 6M
      1385/05/11 540 533 540 533 (3.96) 11 23K 12M
      1385/05/10 570 555 570 555 (3.98) 16 59K 33M
      1385/05/09 573 570 583 578 0.35 13 34K 19M
      1385/05/08 582 569 583 576 2.67 35 126K 73M
      1385/05/07 562 561 562 561 3.70 52 232K 130M
      1385/05/04 541 541 541 541 3.84 2 4K 2M
      1385/05/03 551 406 674 521 (5.44) 13 98K 51M
      💹
      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