دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      س. و توسعه صنایع لاستیک

      پتوسعه(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 9,310 9,310 9,310 9,310 (2.92) 199 6M 54B
      1405/06/28 9,840 9,570 9,900 9,590 (2.74) 301 5M 44B
      1405/06/25 10,030 9,840 10,030 9,860 (2.76) 1,066 14M 138B
      1405/06/24 10,120 9,910 10,480 10,140 (0.69) 1,130 13M 129B
      1405/06/23 10,200 9,860 10,250 10,210 2.51 1,308 16M 161B
      1405/06/22 9,790 9,730 9,980 9,960 2.79 894 12M 122B
      1405/06/21 9,580 9,580 10,150 9,690 (1.82) 1,792 24M 230B
      1405/06/18 10,100 9,830 10,130 9,870 (2.57) 623 8M 81B
      1405/06/17 10,130 10,000 10,130 10,130 2.95 1,204 13M 132B
      1405/06/16 9,840 9,840 9,840 9,840 2.93 643 5M 47B
      1405/06/15 9,260 9,240 9,800 9,560 0.42 2,344 39M 369B
      1405/06/14 9,970 9,390 9,970 9,520 (1.65) 1,338 27M 258B
      1405/06/11 9,210 9,210 9,770 9,680 2.00 1,728 28M 269B
      1405/06/10 9,510 9,170 9,510 9,490 2.71 1,554 35M 333B
      1405/06/09 9,180 8,890 9,430 9,240 0.87 2,768 26M 238B
      1405/06/08 9,160 9,160 9,160 9,160 2.92 1,188 9M 87B
      1405/06/07 9,160 9,160 9,160 9,160 2.92 1,188 9M 87B
      1405/06/04 8,900 8,900 8,900 8,900 2.89 811 8M 71B
      1405/06/03 8,650 8,650 8,650 8,650 2.98 596 9M 77B
      1405/06/02 8,030 8,030 8,420 8,400 2.69 1,069 11M 96B
      1405/06/01 8,190 8,050 8,300 8,180 (0.61) 964 4M 36B
      1405/05/31 8,310 8,190 8,350 8,230 (0.12) 983 4M 32B
      1405/05/28 8,300 8,200 8,300 8,240 0.24 706 4M 30B
      1405/05/27 8,480 8,060 8,480 8,220 (0.72) 978 4M 34B
      1405/05/26 8,300 8,180 8,300 8,280 2.73 1,077 8M 66B
      1405/05/25 8,020 7,990 8,120 8,060 0.75 617 3M 25B
      1405/05/24 8,140 7,940 8,140 8,000 (0.12) 591 2M 16B
      1405/05/21 8,000 7,940 8,160 8,010 (0.37) 676 3M 26B
      1405/05/20 8,000 7,940 8,160 8,010 (0.37) 676 3M 26B
      1405/05/19 8,020 7,940 8,130 8,040 0.12 775 2M 18B
      1405/05/18 8,290 8,010 8,290 8,030 (2.67) 1,044 8M 65B
      1405/05/17 8,250 8,220 8,250 8,250 3.00 654 7M 54B
      1405/05/14 8,010 7,890 8,010 8,010 2.96 753 6M 52B
      1405/05/13 7,680 7,680 7,850 7,780 1.97 1,106 4M 33B
      1405/05/12 7,680 7,680 7,850 7,780 1.97 1,106 4M 33B
      1405/05/11 7,460 7,460 7,760 7,630 1.06 457 1M 11B
      1405/05/10 7,600 7,420 7,650 7,550 (0.4) 332 707K 5B
      1405/05/07 7,530 7,470 7,670 7,580 (0.13) 476 2M 14B
      1405/05/06 7,550 7,440 7,720 7,590 (0.91) 658 3M 21B
      1405/05/05 7,700 7,600 7,750 7,660 0.66 576 3M 23B
      1405/05/04 7,450 7,450 7,620 7,610 2.84 538 4M 34B
      1405/05/03 7,370 7,320 7,440 7,400 0.14 489 2M 16B
      1405/04/31 7,680 7,350 7,690 7,390 (2.38) 462 5M 36B
      1405/04/30 7,390 7,390 7,620 7,570 2.30 936 5M 39B
      1405/04/29 7,000 7,000 7,410 7,400 2.78 277 2M 16B
      1405/04/23 8,590 8,510 8,840 8,750 1.86 475 2M 18B
      1405/04/22 8,430 8,430 8,720 8,590 (0.81) 378 1M 13B
      1405/04/21 8,660 8,660 8,680 8,660 (2.91) 463 4M 37B
      1405/04/20 8,830 8,790 9,000 8,920 (1.55) 391 2M 17B
      1405/04/17 9,000 8,930 9,190 9,060 (1.52) 750 4M 39B
      1405/04/16 8,800 8,800 9,210 9,200 2.79 766 3M 29B
      1405/04/15 8,900 8,750 9,050 8,950 (0.67) 666 3M 31B
      1405/04/14 8,900 8,750 9,050 8,950 (0.67) 666 3M 31B
      1405/04/13 8,900 8,750 9,050 8,950 (0.67) 666 3M 31B
      1405/04/10 8,900 8,750 9,050 8,950 (0.67) 667 4M 32B
      1405/04/09 8,850 8,850 9,040 9,010 2.62 589 3M 30B
      1405/04/08 8,660 8,650 8,870 8,780 0.69 445 986K 9B
      1405/04/07 8,750 8,640 8,850 8,720 (1.58) 752 3M 24B
      1405/04/06 8,910 8,770 9,010 8,860 (1.45) 708 3M 23B
      1405/04/03 9,130 8,850 9,160 8,990 1.01 640 3M 31B
      1405/04/01 9,150 8,770 9,150 8,900 0.11 503 3M 29B
      1405/03/31 8,900 8,790 9,090 8,890 (1.88) 884 5M 47B
      1405/03/30 9,250 8,970 9,350 9,060 (1.95) 1,199 8M 71B
      1405/03/27 9,650 9,240 9,650 9,240 (2.94) 1,164 6M 56B
      1405/03/26 10,010 9,430 10,010 9,520 (2.06) 1,604 12M 117B
      1405/03/25 9,720 9,650 9,720 9,720 2.97 981 5M 52B
      1405/03/24 9,400 9,310 9,440 9,440 2.94 1,162 7M 69B
      1405/03/23 9,170 9,080 9,170 9,170 2.92 739 4M 41B
      1405/03/20 9,000 8,740 9,090 8,910 (0.89) 1,492 3M 30B
      1405/03/19 8,970 8,740 8,990 8,990 2.98 971 6M 56B
      1405/03/18 8,730 8,730 8,890 8,730 (3.0) 394 4M 33B
      1405/03/17 8,720 8,720 9,050 9,000 2.39 961 4M 32B
      1405/03/16 8,550 8,550 8,890 8,790 1.27 539 2M 15B
      1405/03/13 8,760 8,670 8,770 8,680 (2.8) 925 3M 29B
      1405/03/12 8,930 8,920 9,100 8,930 (2.83) 1,171 7M 63B
      1405/03/11 9,460 8,920 9,460 9,230 0.44 1,099 5M 50B
      1405/03/10 9,190 9,060 9,190 9,190 2.91 620 4M 33B
      1405/03/09 8,840 8,730 8,940 8,930 2.88 762 4M 35B
      1405/03/06 8,900 8,630 8,900 8,680 (2.36) 1,446 5M 40B
      1405/03/05 8,900 8,630 8,900 8,680 (2.36) 1,446 5M 40B
      1405/03/04 8,910 8,710 8,910 8,890 2.66 1,029 7M 61B
      1405/03/03 8,660 8,660 8,660 8,660 2.97 284 1M 10B
      1405/03/02 8,250 8,250 8,420 8,410 2.81 665 2M 18B
      1405/02/30 7,900 7,900 8,260 8,180 0.99 870 3M 24B
      1405/02/29 8,350 8,070 8,350 8,100 (2.53) 812 3M 22B
      1404/12/09 8,370 8,190 8,450 8,260 (0.6) 253 1M 9B
      1404/12/06 8,340 8,280 8,370 8,310 0.12 477 890K 7B
      1404/12/05 8,350 8,270 8,350 8,300 0.12 462 1M 8B
      1404/12/04 8,240 8,200 8,340 8,290 0.85 575 829K 7B
      1404/12/03 8,270 8,220 8,270 8,220 (2.95) 874 5M 40B
      1404/12/02 8,580 8,470 8,590 8,470 (2.98) 796 5M 39B
      1404/11/29 8,840 8,630 8,840 8,730 0.46 756 3M 25B
      1404/11/28 8,710 8,640 8,790 8,690 0.23 574 2M 13B
      1404/11/27 8,680 8,640 8,710 8,670 0.23 611 1M 12B
      1404/11/26 8,760 8,550 8,760 8,650 (0.8) 781 5M 42B
      1404/11/25 8,780 8,670 8,840 8,720 0.35 770 3M 29B
      1404/11/21 8,670 8,630 8,810 8,690 0.70 796 2M 15B
      1404/11/20 8,860 8,610 8,880 8,630 (2.71) 1,202 4M 34B
      1404/11/19 9,060 8,660 9,090 8,870 (0.56) 2,032 11M 99B
      1404/11/18 8,790 8,790 8,950 8,920 2.65 1,009 2M 13B
      1404/11/14 8,710 8,610 8,790 8,690 0.58 994 3M 30B
      1404/11/13 8,530 8,530 8,680 8,640 2.49 976 3M 23B
      1404/11/12 8,290 8,260 8,750 8,430 (0.94) 1,585 7M 57B
      1404/11/11 8,760 8,490 8,840 8,510 (2.74) 1,393 6M 52B
      1404/11/08 8,590 8,590 8,990 8,750 (0.68) 1,727 3M 29B
      1404/11/07 8,800 8,800 8,960 8,810 (2.87) 2,763 9M 77B
      1404/11/06 9,070 9,070 9,110 9,070 (2.99) 784 5M 48B
      1404/11/05 9,380 9,350 9,400 9,350 (2.91) 1,329 6M 55B
      1404/11/04 9,880 9,550 9,880 9,630 (2.13) 1,921 11M 103B
      1404/11/01 10,000 9,720 10,000 9,840 0.31 1,604 5M 52B
      1404/10/30 9,820 9,580 9,850 9,810 2.51 1,830 8M 81B
      1404/10/29 9,560 9,470 9,690 9,570 0.63 1,783 4M 34B
      1404/10/28 9,370 9,370 9,590 9,510 1.93 1,417 2M 19B
      1404/10/24 9,490 9,250 9,500 9,330 (1.79) 2,619 9M 81B
      1404/10/23 9,530 9,410 9,780 9,500 (1.25) 2,131 6M 53B
      1404/10/22 9,460 9,460 9,660 9,620 2.56 1,901 5M 48B
      1404/10/21 9,310 9,300 9,530 9,380 (2.09) 2,490 9M 80B
      1404/10/20 9,560 9,560 9,800 9,580 (2.74) 1,941 12M 115B
      1404/10/17 10,120 9,710 10,240 9,850 (1.5) 2,158 7M 68B
      1404/10/16 9,840 9,830 10,010 10,000 2.88 2,100 11M 111B
      1404/10/15 9,640 9,630 9,800 9,720 1.57 1,716 5M 45B
      1404/10/14 9,560 9,550 9,800 9,570 (2.74) 2,964 7M 63B
      1404/10/10 9,620 9,600 9,960 9,840 1.76 2,530 6M 55B
      1404/10/09 9,960 9,640 9,960 9,670 (2.62) 3,046 17M 164B
      1404/10/08 10,080 9,910 10,110 9,930 (2.74) 3,110 13M 131B
      1404/10/07 10,010 10,010 10,320 10,210 (0.1) 3,813 12M 120B
      1404/10/06 10,300 10,070 10,340 10,220 0.0 3,758 14M 142B
      1404/10/03 10,210 10,070 10,330 10,220 1.49 3,680 17M 178B
      1404/10/02 10,080 9,850 10,180 10,070 1.82 4,219 14M 143B
      1404/10/01 10,080 9,760 10,090 9,890 (1.0) 9,191 12M 121B
      1404/09/30 10,140 9,920 10,150 9,990 (1.09) 7,245 10M 103B
      1404/09/29 10,030 9,990 10,190 10,100 1.61 5,151 13M 127B
      1404/09/26 10,120 9,860 10,120 9,940 (1.39) 5,091 10M 96B
      1404/09/25 10,160 9,850 10,180 10,080 1.92 4,094 22M 221B
      1404/09/24 9,760 9,690 9,960 9,890 2.28 4,350 21M 204B
      1404/09/23 9,770 9,630 9,790 9,670 (0.92) 12,374 11M 107B
      1404/09/22 9,810 9,690 9,890 9,760 (0.41) 12,128 16M 156B
      1404/09/19 9,810 9,690 9,900 9,800 0.41 9,608 11M 109B
      1404/09/18 9,800 9,690 9,910 9,760 (0.31) 6,368 10M 96B
      1404/09/17 9,760 9,710 9,890 9,790 0.62 4,905 8M 76B
      1404/09/16 9,920 9,680 9,960 9,730 (2.41) 7,423 24M 238B
      1404/09/15 10,050 9,910 10,070 9,970 0.0 6,861 9M 94B
      1404/09/12 10,070 9,900 10,100 9,970 (0.1) 23,492 13M 126B
      1404/09/11 10,000 9,920 10,060 9,980 0.30 4,563 9M 86B
      1404/09/10 9,970 9,850 10,060 9,950 0.61 5,607 9M 93B
      1404/09/09 9,910 9,810 10,060 9,890 (0.5) 6,948 10M 96B
      1404/09/08 10,090 9,830 10,150 9,940 (1.29) 9,606 20M 196B
      1404/09/05 10,380 10,030 10,380 10,070 (2.52) 7,002 21M 212B
      1404/09/04 10,360 10,110 10,470 10,330 0.29 6,693 15M 152B
      1404/09/02 10,360 10,200 10,400 10,300 0.0 10,314 20M 208B
      1404/09/01 10,200 10,150 10,430 10,300 1.08 10,122 12M 122B
      1404/08/28 10,230 10,120 10,340 10,190 0.10 25,267 14M 141B
      1404/08/27 10,280 10,150 10,410 10,180 (2.68) 27,813 32M 325B
      1404/08/26 10,790 10,360 10,820 10,460 (2.06) 40,580 42M 435B
      1404/08/25 10,690 10,520 10,730 10,680 2.50 21,961 32M 340B
      1404/08/24 10,300 10,090 10,700 10,420 0.29 49,575 47M 491B
      1404/08/21 10,490 10,370 10,630 10,390 (2.81) 28,633 29M 300B
      1404/08/20 11,040 10,540 11,140 10,690 (1.57) 112,564 93M 990B
      1404/08/19 10,870 10,600 10,910 10,860 2.45 193,604 146M 2T
      1404/08/18 10,600 10,530 10,600 10,600 2.91 136,856 141M 1T
      1404/08/17 10,300 10,300 10,300 10,300 3.00 12,116 26M 266B
      1404/08/14 10,000 10,000 10,000 10,000 2.99 16,224 24M 242B
      1404/08/13 9,710 9,710 9,710 9,710 2.97 5,455 20M 196B
      1404/08/12 9,430 9,430 9,430 9,430 2.95 3,533 18M 166B
      1404/08/11 9,160 9,160 9,160 9,160 2.92 3,473 16M 143B
      1404/08/10 9,360 8,744 9,360 8,901 790.10 911,512 270M 2T
      💹
      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