یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      ح . سیمان‌ شمال

      سشمالح(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/10 14,790 14,000 14,790 14,270 (0.63) 1,213 54M 768B
      1405/06/09 14,500 14,220 14,500 14,360 (0.97) 1,108 50M 718B
      1405/06/08 14,500 14,500 14,500 14,500 2.11 1,036 50M 724B
      1405/06/07 14,500 14,500 14,500 14,500 2.11 1,036 50M 724B
      1405/06/04 14,530 14,110 14,530 14,200 0.64 1,110 50M 710B
      1405/06/03 14,420 14,110 14,420 14,110 (2.22) 1,062 50M 706B
      1405/06/02 14,860 14,420 14,860 14,430 (2.89) 48 1M 17B
      1405/06/01 14,930 14,500 14,930 14,860 2.48 34 722K 11B
      1405/05/31 14,950 14,500 14,950 14,500 (0.14) 235 10M 151B
      1405/05/28 14,930 14,500 14,930 14,520 0.14 33 1M 15B
      1405/05/27 14,420 14,390 14,600 14,500 (0.82) 37 329K 5B
      1405/05/26 14,750 14,480 14,750 14,620 (0.88) 83 682K 10B
      1405/05/25 14,930 14,500 14,930 14,750 1.72 13 41K 610M
      1405/05/24 14,500 14,500 14,500 14,500 98.90 9 78K 1B
      1405/03/03 7,290 7,290 7,290 7,290 2.97 84 2M 15B
      1405/03/02 7,080 7,080 7,080 7,080 2.91 50 785K 6B
      1405/02/30 6,880 6,880 6,880 6,880 2.99 7 25K 170M
      1404/12/09 6,880 6,490 6,880 6,840 2.40 102 2M 14B
      1404/12/06 6,680 6,520 6,680 6,680 2.93 241 9M 60B
      1404/12/05 6,510 6,450 6,660 6,490 (2.26) 214 2M 14B
      1404/12/04 6,670 6,610 6,770 6,640 (0.45) 333 5M 32B
      1404/12/03 6,670 6,670 6,680 6,670 (2.91) 162 3M 20B
      1404/12/02 6,950 6,870 6,950 6,870 (2.97) 72 344K 2B
      1404/11/29 7,140 6,950 7,290 7,080 0.0 314 3M 23B
      1404/11/28 7,060 6,930 7,110 7,080 2.46 280 1M 8B
      1404/11/27 6,910 6,910 7,120 6,910 (2.95) 513 6M 41B
      1404/11/26 7,120 7,120 7,120 7,120 (3.0) 49 182K 1B
      1404/11/25 7,500 7,280 7,500 7,340 (21.41) 234 2M 13B
      1399/06/03 10,360 9,320 10,360 9,340 (9.85) 313 13M 123B
      1399/06/02 10,370 10,360 10,370 10,360 (9.99) 11 268K 3B
      1399/06/01 12,600 11,500 12,600 11,510 (9.16) 6 207K 2B
      1399/05/29 12,790 12,640 12,790 12,670 (0.94) 2 2K 32M
      1399/05/28 12,790 12,790 12,790 12,790 0.0 41 1M 15B
      1399/05/27 12,790 12,790 12,790 12,790 (2.37) 55 3M 38B
      1399/05/26 13,220 13,100 13,220 13,100 (0.91) 11 501K 7B
      1399/05/25 13,220 13,220 13,220 13,220 (3.78) 6 102K 1B
      1399/05/22 13,740 13,740 13,740 13,740 (0.72) 1 390 5M
      1399/05/21 13,840 13,840 13,840 13,840 (7.18) 32 2M 31B
      1399/05/19 14,910 14,910 14,910 14,910 0.0 6 2K 36M
      1399/05/15 16,400 14,910 16,400 14,910 0.0 50 2M 30B
      1399/05/12 16,830 14,800 16,830 14,910 (2.55) 104 4M 54B
      1399/05/11 17,820 15,300 17,820 15,300 (5.56) 129 2M 35B
      1399/05/08 17,270 15,700 17,270 16,200 3.18 40 54K 867M
      1399/05/07 15,700 15,700 15,700 15,700 216.66 105 5M 75B
      1398/11/27 4,800 4,702 5,050 4,958 2.86 871 6M 27B
      1398/11/26 4,984 4,760 4,984 4,820 (1.41) 618 3M 14B
      1398/11/23 5,001 4,756 5,088 4,889 (1.17) 533 2M 10B
      1398/11/21 5,170 4,761 5,179 4,947 (2.75) 343 2M 10B
      1398/11/20 4,850 4,850 5,180 5,087 3.39 555 2M 13B
      1398/11/19 4,665 4,665 5,049 4,920 3.58 446 2M 10B
      1398/11/16 4,800 4,702 4,826 4,750 (0.69) 345 2M 7B
      1398/11/15 4,751 4,650 4,948 4,783 (1.01) 322 2M 7B
      1398/11/14 4,757 4,750 4,994 4,832 (0.31) 341 1M 5B
      1398/11/13 4,910 4,610 4,920 4,847 1.64 343 1M 7B
      1398/11/12 4,910 4,650 5,040 4,769 (3.5) 461 1M 6B
      1398/11/08 5,002 4,867 5,150 4,942 (2.54) 442 2M 10B
      1398/11/07 5,155 4,900 5,327 5,071 (3.76) 361 2M 8B
      1398/11/06 5,540 4,920 5,540 5,269 (3.37) 610 4M 20B
      1398/11/05 5,449 5,301 5,550 5,453 4.78 771 4M 23B
      1398/11/02 5,160 4,930 5,349 5,204 1.94 679 4M 19B
      1398/11/01 4,997 4,710 5,271 5,105 4.12 787 4M 22B
      1398/10/30 4,800 4,715 5,150 4,903 (3.96) 775 4M 18B
      1398/10/29 5,100 4,900 5,390 5,105 (4.81) 1,196 6M 30B
      1398/10/28 5,460 4,823 5,625 5,363 0.09 1,114 8M 45B
      1398/10/25 5,300 4,861 5,548 5,358 (0.28) 1,193 7M 39B
      1398/10/24 5,500 5,014 5,599 5,373 1.95 1,385 9M 46B
      1398/10/23 5,319 5,063 5,319 5,270 8.97 1,186 10M 53B
      1398/10/22 4,836 4,836 4,836 4,836 9.98 94 919K 4B
      1398/10/21 4,397 4,397 4,397 4,397 1.99 36 377K 2B
      1398/10/18 4,311 4,311 4,311 4,311 (1.98) 20 46K 197M
      1398/10/17 4,900 4,176 4,900 4,398 (5.22) 870 6M 26B
      1398/10/15 4,559 4,186 4,798 4,640 5.94 1,144 7M 33B
      1398/10/14 4,598 4,139 4,810 4,380 (14.25) 1,204 9M 41B
      1398/10/09 5,148 5,000 5,148 5,108 6.24 111 339K 2B
      1398/10/08 4,869 4,649 4,870 4,808 8.58 1,484 8M 39B
      1398/10/07 4,435 4,300 4,435 4,428 9.82 986 6M 25B
      1398/10/04 4,098 3,850 4,104 4,032 8.07 1,033 5M 18B
      1398/10/03 3,500 3,211 3,834 3,731 7.03 1,141 5M 19B
      1398/10/02 3,500 3,055 3,564 3,486 7.59 835 5M 17B
      1398/10/01 3,170 3,012 3,500 3,240 1.54 1,559 7M 22B
      1398/09/30 3,021 3,021 3,323 3,191 2998.06 557 3M 8B
      1396/11/08 100 100 110 103 (74.82) 220 14M 1B
      1396/07/01 352 352 412 409 9.07 118 635K 260M
      1396/06/29 335 326 392 375 5.04 101 919K 344M
      1396/06/28 357 350 386 357 (3.77) 48 253K 90M
      1396/06/27 381 361 381 371 2.20 17 89K 33M
      1396/06/26 389 361 389 363 (3.2) 13 59K 21M
      1396/06/25 371 361 392 375 (3.1) 27 139K 52M
      1396/06/22 398 371 410 387 3.48 10 29K 11M
      1396/06/21 364 364 395 374 (3.36) 16 37K 14M
      1396/06/20 399 366 399 387 4.31 18 110K 42M
      1396/06/19 390 364 409 371 (7.94) 22 128K 47M
      1396/06/15 405 400 419 403 0.50 14 23K 9M
      1396/06/14 397 397 427 401 (2.2) 14 9K 4M
      1396/06/13 391 391 418 410 (1.68) 35 879K 360M
      1396/06/12 466 398 466 417 (3.02) 16 28K 12M
      1396/06/11 480 407 480 430 (2.71) 13 67K 29M
      1396/06/08 424 424 443 442 9.68 49 449K 199M
      1396/06/07 390 390 413 403 2.81 8 25K 10M
      1396/06/06 400 385 400 392 (3.69) 43 397K 156M
      1396/06/05 431 400 431 407 (0.97) 11 7K 3M
      1396/06/04 432 405 432 411 (1.67) 28 149K 61M
      1396/06/01 432 405 432 418 1.46 42 147K 61M
      1396/05/31 416 396 435 412 3.26 33 73K 30M
      1396/05/30 417 391 417 399 1.27 29 221K 88M
      1396/05/29 407 385 446 394 (3.19) 30 193K 76M
      1396/05/28 408 404 422 407 (4.68) 18 104K 43M
      1396/05/25 429 420 429 427 (1.61) 19 67K 29M
      1396/05/24 470 430 470 434 (2.47) 18 74K 32M
      1396/05/23 478 444 478 445 0.68 21 31K 14M
      1396/05/22 427 424 479 442 (5.15) 26 85K 37M
      1396/05/21 488 459 515 466 (1.27) 16 49K 23M
      1396/05/18 500 453 500 472 0.64 13 102K 48M
      1396/05/17 480 461 480 469 (5.06) 34 108K 51M
      1396/05/16 550 452 550 494 (1.59) 39 229K 113M
      1396/05/15 502 502 502 502 9.85 47 607K 305M
      1396/05/11 450 410 495 457 (90.87) 35 185K 85M
      1386/11/09 5,008 5,008 5,008 5,008 0.0 3 724K 4B
      1386/11/08 5,008 5,008 5,008 5,008 (0.83) 1 424 2M
      1386/11/07 5,008 5,008 5,120 5,050 1.94 4 2K 8M
      1386/11/06 4,954 4,954 4,954 4,954 0.0 5 4K 20M
      1386/11/03 5,007 4,900 5,008 4,954 (1.08) 13 9K 47M
      1386/11/02 5,008 5,008 5,008 5,008 0.0 2 760 4M
      1386/10/30 5,008 5,008 5,008 5,008 0.0 13 4M 18B
      1386/10/26 5,100 5,001 5,100 5,008 (1.8) 10 22K 111M
      1386/10/25 5,100 5,100 5,101 5,100 (1.85) 7 33K 168M
      1386/10/24 5,193 5,111 5,199 5,196 0.06 13 21K 110M
      1386/10/23 5,218 5,150 5,219 5,193 0.52 22 53K 275M
      1386/10/22 5,282 5,164 5,310 5,166 (3.96) 21 38K 196M
      1386/10/19 5,360 5,302 5,480 5,379 (1.97) 9 15K 81M
      1386/10/18 5,487 5,487 5,488 5,487 (0.38) 5 10K 57M
      1386/10/16 5,508 5,508 5,510 5,508 (0.09) 3 15K 83M
      1386/10/15 5,513 5,513 5,513 5,513 (3.99) 6 14K 77M
      1386/10/12 5,750 5,699 5,750 5,742 0.12 15 41K 237M
      1386/10/11 6,013 5,551 6,013 5,735 (0.81) 32 78K 448M
      1386/10/10 5,782 5,782 5,782 5,782 3.99 8 9K 50M
      1386/10/09 5,562 5,550 5,562 5,560 3.94 44 161K 894M
      1386/10/05 5,348 5,343 5,360 5,349 3.78 18 47K 252M
      1386/10/04 5,202 5,098 5,210 5,154 (42.73) 46 113K 582M
      1385/11/18 9,000 9,000 9,000 9,000 0.0 1 15K 135M
      1385/11/17 9,000 9,000 9,000 9,000 (5.76) 74 940K 8B
      1385/05/25 9,550 9,550 9,550 9,550 (0.12) 1 351 3M
      1385/05/24 9,570 9,561 9,570 9,561 (0.17) 2 121K 1B
      1385/05/23 9,578 9,576 9,578 9,577 (1.19) 8 64K 612M
      1385/05/22 9,972 9,580 9,972 9,692 (2.81) 5 4K 37M
      1385/05/21 9,972 9,972 9,972 9,972 (4.0) 8 6K 61M
      1385/05/18 10,387 10,387 10,387 10,387 (3.99) 1 2K 26M
      1385/05/16 10,819 10,819 10,819 10,819 (63.93) 2 19K 205M
      1383/08/20 29,700 29,700 30,002 29,997 (3.16) 45 908K 27B
      1383/06/01 30,970 30,970 30,980 30,977 (0.01) 4 3K 92M
      1383/05/28 30,050 30,050 30,980 30,980 3.27 2 2M 67B
      1383/05/27 30,000 30,000 30,000 30,000 (3.18) 2 322 10M
      1383/05/24 30,986 30,986 30,986 30,986 (0.01) 1 961 30M
      1383/05/20 30,989 30,989 30,989 30,989 (0.03) 1 465 14M
      1383/05/18 30,997 30,997 30,997 30,997 0.0 1 2K 62M
      1383/05/14 30,998 30,998 30,998 30,998 (0.01) 4 7K 206M
      1383/05/13 31,000 31,000 31,000 31,000 6.53 1 155 5M
      1383/05/12 29,100 29,100 29,100 29,100 0.0 1 2 58K
      1383/05/11 29,102 29,100 29,102 29,100 0.0 5 5K 138M
      1383/05/10 29,100 29,100 29,100 29,100 0.34 2 1K 35M
      1383/05/07 29,000 29,000 29,002 29,000 0.0 5 11K 320M
      1383/05/06 29,000 29,000 29,000 29,000 0.0 2 7K 212M
      1383/05/04 29,000 29,000 29,000 29,000 0.0 8 36K 1B
      1383/05/03 29,000 29,000 29,000 29,000 (13.72) 9 10K 281M
      1381/04/04 33,610 33,610 33,610 33,610 0.30 21 202K 7B
      1381/04/03 34,000 33,510 34,000 33,510 2.19 47 442K 15B
      1381/02/10 32,791 32,791 32,792 32,792 0.0 6 669 22M
      1381/02/09 32,791 32,791 32,791 32,791 0.0 23 50K 2B
      1381/02/08 32,791 32,791 32,791 32,791 (1.0) 19 23K 764M
      1381/02/04 33,122 33,122 33,122 33,122 (0.01) 2 155 5M
      1381/02/03 33,125 33,125 33,125 33,125 (0.01) 4 3K 90M
      1381/02/02 33,128 33,128 33,130 33,128 (0.01) 11 12K 390M
      1381/02/01 33,130 33,130 33,131 33,131 0.0 4 6K 196M
      1381/01/31 33,132 33,130 33,132 33,131 0.0 15 8K 252M
      1381/01/28 33,131 33,131 33,131 33,131 0.0 3 751 25M
      1381/01/27 33,030 33,030 33,186 33,130 0.39 36 31K 1B
      1381/01/26 33,000 33,000 33,002 33,002 0.01 4 573 19M
      1381/01/25 33,000 31,347 33,000 33,000 5.33 26 39K 1B
      1381/01/24 31,324 31,312 31,330 31,330 0.06 8 1K 35M
      1381/01/21 31,307 31,297 31,312 31,312 0.14 7 9K 279M
      1381/01/20 31,265 31,000 31,267 31,267 (0.25) 4 5K 171M
      1381/01/18 31,344 31,344 31,344 31,344 0.0 1 100 3M
      1381/01/17 27,200 27,200 31,344 31,344 (0.01) 3 3K 77M
      1381/01/14 31,347 31,347 31,347 31,347 (0.01) 1 400 13M
      1381/01/10 31,350 31,350 31,350 31,350 0.0 1 2K 54M
      💹
      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