شنبه 28 شهریور 1405

      جدول آخرین قیمت و نمودار

      ح . تامین سرمایه امین

      امینح(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/05/13 1,219 1,219 1,219 1,219 (2.95) 399 110M 134B
      1405/05/12 1,219 1,219 1,219 1,219 (2.95) 399 110M 134B
      1405/05/11 1,256 1,256 1,256 1,256 (2.94) 867 430M 540B
      1405/05/10 1,294 1,294 1,294 1,294 (2.93) 1 4K 5M
      1405/05/07 1,410 1,328 1,410 1,333 (2.63) 3 64K 85M
      1405/05/06 1,400 1,350 1,400 1,369 (0.07) 7 195K 267M
      1405/05/05 1,370 1,350 1,370 1,370 114.06 6 200K 275M
      1405/03/03 640 640 640 640 2.89 653 4M 3B
      1405/03/02 606 606 622 622 2.98 616 5M 3B
      1405/02/30 591 591 626 604 (0.82) 744 3M 2B
      1405/02/29 609 609 609 609 (2.87) 97 1M 791M
      1404/12/09 634 609 634 612 (2.39) 172 3M 2B
      1404/12/06 625 623 643 627 (2.34) 532 7M 4B
      1404/12/05 652 641 652 642 (2.73) 370 6M 4B
      1404/12/04 674 650 674 660 (0.9) 570 2M 1B
      1404/12/03 684 665 684 666 (2.77) 693 5M 3B
      1404/12/02 685 684 690 685 (2.84) 263 2M 1B
      1404/11/29 678 678 717 705 1.15 435 1M 758M
      1404/11/28 666 665 703 697 2.05 547 2M 1B
      1404/11/27 682 680 700 683 (2.57) 462 1M 777M
      1404/11/26 704 700 708 701 (2.77) 292 2M 1B
      1404/11/25 717 716 730 721 (0.55) 614 2M 1B
      1404/11/21 735 724 750 725 (2.82) 923 6M 4B
      1404/11/20 772 744 772 746 (2.61) 731 6M 4B
      1404/11/19 761 751 795 766 (1.03) 793 5M 4B
      1404/11/18 754 754 776 774 2.65 1,346 6M 5B
      1404/11/14 779 737 779 754 (0.4) 1,190 14M 10B
      1404/11/13 757 757 757 757 2.99 1,560 3M 2B
      1404/11/12 717 717 738 735 (56.66) 620 5M 3B
      1403/04/31 1,770 1,696 1,770 1,696 (5.99) 428 268M 454B
      1403/04/30 1,820 1,750 1,820 1,804 3.09 9 224K 403M
      1403/04/27 1,800 1,750 1,800 1,750 (0.06) 132 24M 42B
      1403/04/24 1,760 1,750 1,760 1,751 0.06 9 56K 98M
      1403/04/23 1,750 1,750 1,750 1,750 13.12 5 645K 1B
      1403/01/21 1,521 1,520 1,565 1,547 (0.9) 2,374 15M 24B
      1403/01/20 1,646 1,521 1,670 1,561 (4.88) 2,800 27M 42B
      1403/01/19 1,651 1,595 1,699 1,641 (4.43) 1,533 6M 9B
      1403/01/18 1,752 1,641 1,760 1,717 (2.99) 1,470 6M 11B
      1403/01/15 1,780 1,759 1,783 1,770 (0.06) 1,173 3M 5B
      1403/01/14 1,833 1,703 1,833 1,771 (3.91) 918 4M 7B
      1403/01/11 1,853 1,823 1,860 1,843 (1.23) 956 2M 4B
      1403/01/08 1,865 1,854 1,898 1,866 (0.53) 1,030 2M 4B
      1403/01/07 1,866 1,858 1,901 1,876 (1.32) 1,048 3M 6B
      1403/01/06 1,910 1,881 1,945 1,901 (0.16) 1,202 3M 6B
      1403/01/05 1,839 1,839 1,949 1,904 2.20 1,303 5M 9B
      1402/12/28 1,860 1,759 1,927 1,863 1.25 1,029 3M 5B
      1402/12/27 1,710 1,710 1,872 1,840 2.74 1,155 2M 4B
      1402/12/26 1,820 1,727 1,820 1,791 4.74 1,263 10M 18B
      1402/12/23 1,715 1,691 1,790 1,710 (1.16) 1,015 2M 4B
      1402/12/22 1,723 1,718 1,749 1,730 (0.57) 1,064 2M 3B
      1402/12/21 1,763 1,723 1,775 1,740 (1.97) 1,099 2M 4B
      1402/12/20 1,765 1,762 1,785 1,775 (0.5) 941 3M 5B
      1402/12/19 1,782 1,762 1,840 1,784 (0.78) 1,012 2M 4B
      1402/12/16 1,801 1,781 1,828 1,798 (0.83) 1,167 1M 2B
      1402/12/15 1,800 1,800 1,859 1,813 (0.55) 1,443 2M 3B
      1402/12/14 1,777 1,777 1,845 1,823 (1.62) 1,153 3M 6B
      1402/12/13 1,745 1,739 1,904 1,853 6.19 2,082 5M 10B
      1402/12/12 1,690 1,689 1,790 1,745 0.93 1,615 3M 5B
      1402/12/09 1,688 1,688 1,770 1,729 1.35 1,865 3M 5B
      1402/12/08 1,703 1,686 1,730 1,706 (2.01) 1,466 3M 6B
      1402/12/07 1,715 1,702 1,840 1,741 (1.47) 1,483 2M 4B
      1402/12/05 1,816 1,727 1,816 1,767 (2.7) 2,119 4M 7B
      1402/12/02 1,865 1,780 1,873 1,816 (3.86) 2,250 6M 11B
      1402/12/01 1,905 1,863 1,948 1,889 (0.79) 3,236 9M 16B
      1402/11/30 1,947 1,823 1,949 1,904 (68.32) 3,541 14M 27B
      1402/02/25 6,700 6,000 6,700 6,010 (3.99) 3,543 259M 2T
      1402/02/24 6,580 6,250 6,580 6,260 (4.86) 296 3M 17B
      1402/02/23 7,200 6,530 7,200 6,580 (9.24) 60 345K 2B
      1402/02/20 7,980 6,950 7,980 7,250 (0.14) 52 163K 1B
      1402/02/19 7,650 7,250 7,650 7,260 (4.85) 114 1M 8B
      1402/02/18 8,500 7,560 8,500 7,630 (9.06) 74 412K 3B
      1402/02/17 9,490 7,770 9,490 8,390 (2.78) 204 911K 8B
      1402/02/16 8,910 8,350 8,910 8,630 6.54 359 1M 12B
      1402/02/13 8,100 8,100 8,100 8,100 14.89 52 175K 1B
      1401/10/27 7,080 6,770 7,150 7,050 (0.42) 4,259 2M 15B
      1401/10/26 7,080 7,010 7,150 7,080 0.0 3,734 1M 8B
      1401/10/24 7,030 6,920 7,150 7,080 0.0 1,851 600K 4B
      1401/10/21 7,130 7,050 7,150 7,080 (0.7) 2,207 668K 5B
      1401/10/20 7,170 7,050 7,210 7,130 (0.56) 2,754 829K 6B
      1401/10/19 7,180 7,130 7,200 7,170 (0.14) 2,560 596K 4B
      1401/10/18 7,190 7,110 7,200 7,180 (0.14) 2,867 773K 6B
      1401/10/17 7,200 7,130 7,210 7,190 (0.14) 2,572 642K 5B
      1401/10/14 7,200 7,190 7,210 7,200 0.0 1,657 395K 3B
      1401/10/13 7,200 7,150 7,230 7,200 0.0 2,202 468K 3B
      1401/10/12 7,210 7,120 7,230 7,200 (0.14) 2,611 653K 5B
      1401/10/11 7,210 7,190 7,230 7,210 0.0 1,822 431K 3B
      1401/10/10 7,210 7,150 7,270 7,210 0.0 2,219 696K 5B
      1401/10/07 7,220 7,110 7,310 7,210 (0.14) 3,135 1M 8B
      1401/10/05 7,230 7,150 7,250 7,220 (0.14) 2,228 552K 4B
      1401/10/04 7,240 7,170 7,260 7,230 (0.14) 2,401 938K 7B
      1401/10/03 7,250 7,170 7,280 7,240 (0.14) 2,330 946K 7B
      1401/09/30 7,230 7,230 7,290 7,250 0.28 1,883 496K 4B
      1401/09/29 7,240 7,170 7,250 7,230 (0.14) 1,477 410K 3B
      1401/09/28 7,240 7,200 7,250 7,240 0.0 1,630 351K 3B
      1401/09/27 7,250 7,210 7,270 7,240 (0.14) 2,195 460K 3B
      1401/09/26 7,260 7,140 7,280 7,250 (0.14) 1,868 473K 3B
      1401/09/23 7,270 7,150 7,280 7,260 (0.14) 2,048 502K 4B
      1401/09/22 7,280 7,220 7,290 7,270 (0.14) 1,995 562K 4B
      1401/09/21 7,290 7,220 7,300 7,280 (0.14) 1,840 635K 5B
      1401/09/20 7,300 7,210 7,320 7,290 (0.14) 1,550 356K 3B
      1401/09/19 7,330 7,200 7,350 7,300 (0.41) 1,523 469K 3B
      1401/09/16 7,370 7,240 7,380 7,330 (0.41) 1,710 617K 5B
      1401/09/15 7,390 7,260 7,400 7,360 (0.41) 1,627 566K 4B
      1401/09/14 7,400 7,310 7,440 7,390 (0.27) 1,861 507K 4B
      1401/09/13 7,420 7,310 7,450 7,410 (0.27) 2,052 680K 5B
      1401/09/12 7,470 7,300 7,490 7,430 (0.54) 2,204 1M 8B
      1401/09/09 7,410 7,370 7,500 7,470 (0.13) 2,324 1M 10B
      1401/09/08 7,480 7,380 7,560 7,480 (1.06) 2,862 1M 8B
      1401/09/07 7,510 7,410 7,720 7,560 (2.07) 3,051 1M 8B
      1401/09/06 7,840 7,350 7,850 7,720 (1.53) 2,994 2M 16B
      1401/09/05 7,850 7,750 7,860 7,840 0.64 3,144 1M 9B
      1401/09/02 7,630 7,260 7,830 7,790 1.04 5,036 2M 18B
      1401/09/01 7,850 7,250 7,860 7,710 (16.2) 4,829 2M 18B
      1400/08/18 9,000 8,900 9,200 9,200 2.22 2,405 12M 107B
      1400/08/17 9,200 9,000 9,200 9,000 (3.85) 940 4M 39B
      1400/08/16 9,900 9,200 9,900 9,360 (5.84) 63 174K 2B
      1400/08/15 9,950 9,900 9,950 9,940 (0.1) 60 74K 731M
      1400/08/12 9,950 9,950 9,950 9,950 113.98 200 1M 13B
      1400/03/12 4,610 4,510 4,880 4,650 (2.31) 15,018 14M 64B
      1400/03/11 4,840 4,620 4,940 4,760 (5.74) 6,948 5M 22B
      1400/03/10 5,000 4,950 5,120 5,050 (1.37) 7,476 5M 25B
      1400/03/09 5,170 4,990 5,200 5,120 (0.39) 9,829 6M 31B
      1400/03/08 4,990 4,960 5,200 5,140 2.31 8,723 5M 26B
      1400/03/05 4,946 4,940 5,060 5,024 0.14 17,147 5M 26B
      1400/03/04 4,947 4,931 5,050 5,017 0.18 11,389 5M 26B
      1400/03/03 4,910 4,910 5,050 5,008 0.22 7,808 5M 23B
      1400/03/02 4,911 4,890 5,060 4,997 (1.73) 5,577 4M 21B
      1400/03/01 5,050 4,830 5,300 5,085 (1.01) 4,308 4M 19B
      1400/02/29 5,050 4,800 5,440 5,137 (0.73) 11,391 14M 72B
      1400/02/28 4,680 4,680 5,264 5,175 8.11 12,871 23M 118B
      1400/02/27 4,770 4,757 4,810 4,787 0.63 7,685 6M 27B
      1400/02/26 4,810 4,651 4,840 4,757 0.27 7,345 6M 29B
      1400/02/25 4,600 4,568 4,985 4,744 2.18 7,950 6M 28B
      1400/02/22 4,662 4,570 4,790 4,643 (1.23) 11,498 8M 37B
      1400/02/21 4,750 4,600 4,800 4,701 (0.97) 8,791 7M 32B
      1400/02/20 4,600 4,600 4,847 4,747 0.42 6,828 4M 20B
      1400/02/19 4,600 4,600 4,880 4,727 0.45 6,149 4M 20B
      1400/02/18 4,880 4,663 4,950 4,706 (5.12) 6,414 5M 23B
      1400/02/15 4,990 4,800 5,100 4,960 0.40 8,399 6M 31B
      1400/02/13 4,670 4,670 5,040 4,940 2.92 8,464 7M 33B
      1400/02/12 4,800 4,790 4,920 4,800 (5.7) 4,827 7M 34B
      1400/02/11 5,250 4,760 5,500 5,090 0.59 11,099 18M 90B
      1400/02/08 4,700 4,690 5,190 5,060 9.05 17,254 23M 118B
      1400/02/07 4,550 4,460 4,790 4,640 6.18 11,207 11M 51B
      1400/02/06 3,930 3,930 4,550 4,370 7.37 11,587 8M 37B
      1400/02/05 4,110 4,060 4,270 4,070 (5.57) 5,789 6M 25B
      1400/02/04 4,400 4,270 4,460 4,310 (5.07) 3,642 4M 16B
      1400/02/01 4,530 4,400 4,780 4,540 (1.3) 8,261 6M 29B
      1400/01/31 4,610 4,450 4,800 4,600 0.66 17,867 12M 56B
      1400/01/30 4,570 4,570 4,570 4,570 (3.99) 2,595 3M 13B
      1400/01/29 4,760 4,760 4,760 4,760 (3.84) 76 188K 896M
      1400/01/28 4,950 4,950 4,950 4,950 (3.88) 40 82K 408M
      1400/01/25 5,150 5,150 5,150 5,150 (3.92) 439 623K 3B
      1400/01/24 5,330 5,330 5,540 5,360 (3.42) 11,422 16M 86B
      1400/01/23 5,550 5,550 5,550 5,550 (3.98) 42 60K 333M
      1400/01/22 6,000 5,620 6,010 5,780 (1.2) 1,747 3M 18B
      1400/01/21 6,110 5,570 6,110 5,850 7.14 26,491 30M 175B
      1400/01/18 5,170 5,170 5,570 5,460 9.64 17,764 10M 52B
      1400/01/17 4,850 4,700 5,120 4,980 7.77 31,622 15M 76B
      1400/01/16 4,580 4,421 4,850 4,621 362.10 21,371 10M 48B
      💹
      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