شنبه 28 شهریور 1405

      جدول آخرین قیمت و نمودار

      ص.س. اهرمی نارنج-س

      نارنج اهرم(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/25 70,100 65,684 70,980 68,149 (0.16) 13,227 125M 9T
      1405/06/24 66,320 65,640 68,970 68,259 2.93 6,519 74M 5T
      1405/06/23 67,403 63,438 68,000 66,318 0.36 22,245 243M 16T
      1405/06/22 66,081 66,081 66,081 66,081 4.00 1,808 33M 2T
      1405/06/21 63,000 62,853 63,852 63,540 3.49 6,264 83M 5T
      1405/06/18 61,650 59,350 61,657 61,397 3.56 11,762 165M 10T
      1405/06/17 59,770 57,790 59,770 59,286 3.16 8,436 102M 6T
      1405/06/16 56,490 56,490 57,637 57,472 3.70 4,675 63M 4T
      1405/06/15 54,903 53,375 56,256 55,421 0.95 8,536 89M 5T
      1405/06/14 56,300 53,140 57,549 54,902 (0.82) 11,403 102M 6T
      1405/06/11 55,354 55,354 55,354 55,354 (4.0) 1,358 9M 511B
      1405/06/10 58,500 55,375 59,897 57,660 (0.04) 13,040 107M 6T
      1405/06/09 57,279 57,279 59,354 57,682 (3.32) 13,029 142M 8T
      1405/06/08 59,300 58,000 60,285 59,665 2.93 8,562 92M 5T
      1405/06/07 59,300 58,000 60,285 59,665 2.93 8,562 92M 5T
      1405/06/04 57,060 57,060 58,045 57,967 3.86 4,719 67M 4T
      1405/06/03 55,490 54,500 56,403 55,813 2.91 11,153 133M 7T
      1405/06/02 54,400 53,690 54,480 54,235 1.62 1,446 24M 1T
      1405/06/01 54,900 52,044 55,790 53,370 (1.55) 12,836 135M 7T
      1405/05/31 52,822 52,822 54,376 54,212 3.69 9,068 122M 7T
      1405/05/28 51,794 51,794 53,952 52,285 (3.09) 10,697 103M 5T
      1405/05/27 56,000 52,410 56,000 53,952 (1.17) 14,772 144M 8T
      1405/05/26 54,640 54,033 54,640 54,593 3.91 3,870 50M 3T
      1405/05/25 50,889 50,889 54,545 52,539 (0.89) 16,437 178M 9T
      1405/05/24 55,198 52,770 55,198 53,009 (3.56) 4,036 47M 2T
      1405/05/21 55,990 53,420 55,990 54,968 1.49 16,409 178M 10T
      1405/05/20 55,990 53,420 55,990 54,968 1.49 16,409 178M 10T
      1405/05/19 53,000 51,600 55,295 54,159 1.86 17,176 198M 11T
      1405/05/18 54,315 51,057 54,315 53,169 1.81 22,844 252M 13T
      1405/05/17 52,226 52,226 52,226 52,226 4.00 253 1M 69B
      1405/05/14 50,218 50,218 50,218 50,218 4.00 569 7M 334B
      1405/05/13 48,287 48,287 48,287 48,287 4.00 1,259 26M 1T
      1405/05/12 48,287 48,287 48,287 48,287 4.00 1,259 26M 1T
      1405/05/11 46,449 46,053 46,449 46,430 3.96 5,247 97M 4T
      1405/05/10 44,543 44,543 45,455 44,663 (3.74) 6,695 83M 4T
      1405/05/07 46,395 46,395 46,680 46,398 (3.99) 2,882 36M 2T
      1405/05/06 48,484 46,660 49,450 48,328 (0.05) 20,161 219M 11T
      1405/05/05 48,484 47,507 48,484 48,353 3.72 9,036 140M 7T
      1405/05/04 46,620 46,620 46,620 46,620 4.00 147 649K 30B
      1405/05/03 45,106 44,001 45,106 44,827 3.35 8,194 108M 5T
      1405/04/31 43,577 41,544 43,577 43,372 3.51 8,706 135M 6T
      1405/04/30 41,901 41,901 41,901 41,901 4.00 308 7M 291B
      1405/04/29 40,321 39,901 40,321 40,290 3.92 3,408 63M 3T
      1405/04/28 37,500 37,240 39,769 38,771 1.39 9,085 136M 5T
      1405/04/27 38,200 38,116 38,938 38,240 (3.69) 1,206 16M 624B
      1405/04/24 40,000 38,088 41,070 39,704 0.10 9,112 114M 5T
      1405/04/23 39,615 39,615 40,340 39,663 (3.88) 7,061 113M 4T
      1405/04/22 41,265 41,265 41,265 41,265 (4.0) 838 10M 407B
      1405/04/21 42,984 42,984 42,984 42,984 (4.0) 227 497K 21B
      1405/04/20 44,752 44,752 45,300 44,774 (3.95) 1,548 25M 1T
      1405/04/17 47,000 45,073 48,350 46,616 (0.71) 11,987 146M 7T
      1405/04/16 46,950 46,050 47,034 46,951 3.82 3,289 57M 3T
      1405/04/15 44,500 43,470 46,225 45,225 0.77 12,645 155M 7T
      1405/04/14 44,500 43,470 46,225 45,225 0.77 12,645 155M 7T
      1405/04/13 44,500 43,470 46,225 45,225 0.77 12,645 155M 7T
      1405/04/10 44,500 43,470 46,225 45,225 0.77 12,645 155M 7T
      1405/04/09 45,100 43,420 45,920 44,879 1.63 13,428 172M 8T
      1405/04/08 43,461 43,461 46,380 44,158 (2.46) 14,149 191M 8T
      1405/04/07 45,271 45,271 45,271 45,271 (4.0) 498 2M 93B
      1405/04/06 49,000 46,487 49,502 47,158 (2.61) 15,539 246M 12T
      1405/04/03 48,474 47,800 48,474 48,423 3.89 9,937 179M 9T
      1405/04/01 46,000 44,790 48,522 46,610 (0.1) 15,673 250M 12T
      1405/03/31 48,250 44,547 48,259 46,656 0.55 20,990 315M 15T
      1405/03/30 46,516 45,810 46,516 46,403 3.75 6,473 126M 6T
      1405/03/27 44,727 44,727 44,727 44,727 4.00 316 6M 256B
      1405/03/26 43,007 43,007 43,007 43,007 4.00 266 3M 131B
      1405/03/25 41,353 41,353 41,353 41,353 4.00 112 410K 17B
      1405/03/24 39,763 39,763 39,763 39,763 4.00 100 534K 21B
      1405/03/23 38,234 38,234 38,234 38,234 4.00 67 152K 6B
      1405/03/20 36,764 36,764 36,764 36,764 4.00 357 9M 321B
      1405/03/19 35,350 35,350 35,350 35,350 4.00 198 6M 195B
      1405/03/18 33,591 32,907 34,223 33,991 3.29 13,417 251M 9T
      1405/03/17 32,907 32,907 32,907 32,907 4.00 118 576K 19B
      1405/03/16 31,642 31,642 31,642 31,642 4.00 318 6M 177B
      1405/03/13 30,425 30,425 30,425 30,425 4.00 759 14M 433B
      1405/03/12 29,255 29,255 29,255 29,255 4.00 325 5M 140B
      1405/03/11 28,130 28,130 28,130 28,130 4.00 267 4M 111B
      1405/03/10 27,049 27,049 27,049 27,049 4.00 123 1M 37B
      1405/03/09 26,009 26,009 26,009 26,009 4.00 115 975K 25B
      1405/03/06 25,009 25,009 25,009 25,009 4.00 835 22M 561B
      1405/03/05 25,009 25,009 25,009 25,009 4.00 835 22M 561B
      1405/03/04 24,048 24,048 24,048 24,048 4.00 243 5M 111B
      1405/03/03 23,124 23,124 23,124 23,124 4.00 63 493K 11B
      1405/03/02 22,235 22,235 22,235 22,235 4.00 77 778K 17B
      1405/02/30 20,658 20,658 22,378 21,380 (0.64) 7,399 131M 3T
      1405/02/29 21,518 21,518 21,518 21,518 (4.0) 322 5M 105B
      1404/12/09 22,100 21,518 22,794 21,977 (1.95) 1,074 28M 619B
      1404/12/06 21,951 21,542 22,780 22,414 1.23 3,270 52M 1T
      1404/12/05 22,688 22,122 22,999 22,142 (3.91) 1,821 42M 935B
      1404/12/04 23,560 22,110 23,690 23,043 0.78 3,179 45M 1T
      1404/12/03 22,863 22,863 22,990 22,865 (3.99) 1,516 68M 2T
      1404/12/02 23,815 23,815 23,815 23,815 (4.0) 118 635K 15B
      1404/11/29 25,718 24,387 25,718 24,807 (2.35) 1,769 25M 610B
      1404/11/28 25,800 24,603 26,000 25,403 (0.4) 3,788 79M 2T
      1404/11/27 25,420 25,296 26,173 25,505 (3.21) 4,788 107M 3T
      1404/11/26 26,900 26,174 27,028 26,350 (3.35) 705 20M 516B
      1404/11/25 27,696 26,204 27,696 27,264 2.38 4,773 127M 3T
      1404/11/21 26,179 25,908 27,188 26,631 1.73 4,583 85M 2T
      1404/11/20 27,299 26,044 27,299 26,179 (3.5) 4,044 95M 2T
      1404/11/19 27,251 26,341 27,251 27,129 3.53 4,671 113M 3T
      1404/11/18 26,203 26,203 26,203 26,203 4.00 218 2M 49B
      1404/11/14 25,638 24,460 25,638 25,196 2.21 4,438 107M 3T
      1404/11/13 24,690 24,200 24,711 24,652 3.75 2,449 73M 2T
      1404/11/12 23,500 23,300 24,490 23,761 (2.1) 8,587 205M 5T
      1404/11/11 24,055 23,882 25,243 24,270 (2.44) 2,105 65M 2T
      1404/11/08 24,877 24,877 24,877 24,877 (4.0) 1,047 18M 452B
      1404/11/07 25,913 25,913 25,913 25,913 (4.0) 272 1M 35B
      1404/11/06 26,992 26,992 26,992 26,992 (4.0) 137 210K 6B
      1404/11/05 28,116 28,116 28,116 28,116 (4.0) 216 457K 13B
      1404/11/04 29,287 29,287 29,800 29,287 (4.0) 738 11M 325B
      1404/11/01 30,500 30,312 31,460 30,507 (3.38) 6,991 141M 4T
      1404/10/30 31,622 31,360 32,600 31,574 (3.34) 6,222 122M 4T
      1404/10/29 33,536 31,856 34,370 32,666 (1.56) 11,563 207M 7T
      1404/10/28 33,360 32,378 33,377 33,183 3.39 6,143 124M 4T
      1404/10/24 32,094 32,094 32,094 32,094 (4.0) 854 13M 408B
      1404/10/23 35,170 32,466 35,170 33,431 (1.14) 11,660 217M 7T
      1404/10/22 33,800 33,488 33,838 33,818 3.94 1,175 44M 2T
      1404/10/21 31,600 31,600 32,804 32,537 3.15 5,582 134M 4T
      1404/10/20 30,992 30,992 33,120 31,543 (2.29) 7,101 161M 5T
      1404/10/17 32,316 31,710 32,316 32,283 3.89 4,072 116M 4T
      1404/10/16 31,074 31,074 31,074 31,074 4.00 140 5M 149B
      1404/10/15 29,879 29,879 29,879 29,879 4.00 197 6M 181B
      1404/10/14 29,300 27,250 29,511 28,730 1.25 7,010 126M 4T
      1404/10/10 27,128 27,128 29,388 28,376 0.42 5,591 194M 5T
      1404/10/09 28,240 28,220 28,900 28,258 (3.87) 1,694 65M 2T
      1404/10/08 30,483 28,139 30,483 29,395 0.29 10,045 263M 8T
      1404/10/07 29,325 28,950 29,325 29,311 3.95 748 32M 948B
      1404/10/06 28,198 28,198 28,198 28,198 4.00 232 7M 197B
      1404/10/03 27,114 27,114 27,114 27,114 4.00 161 5M 147B
      1404/10/02 25,620 25,610 26,394 26,072 2.73 4,088 78M 2T
      1404/10/01 25,490 24,776 25,610 25,379 3.06 4,618 139M 4T
      1404/09/30 24,625 24,625 24,625 24,625 4.00 567 30M 731B
      1404/09/29 23,400 23,400 23,742 23,678 3.72 360 9M 203B
      1404/09/26 22,200 22,091 23,229 22,829 0.92 4,413 115M 3T
      1404/09/25 23,080 21,714 23,083 22,621 1.91 5,289 173M 4T
      1404/09/24 21,800 21,575 22,360 22,196 3.24 1,069 24M 533B
      1404/09/23 21,300 20,588 22,000 21,500 1.61 3,689 91M 2T
      1404/09/22 20,700 20,660 21,294 21,159 3.34 3,180 98M 2T
      1404/09/19 19,898 19,709 20,800 20,475 1.86 3,392 83M 2T
      1404/09/18 20,110 19,739 20,500 20,102 0.81 3,478 66M 1T
      1404/09/17 19,690 19,450 20,215 19,940 (0.04) 5,078 104M 2T
      1404/09/16 20,670 19,424 20,678 19,948 (1.41) 5,470 102M 2T
      1404/09/15 19,730 19,730 20,458 20,233 2.85 4,903 132M 3T
      1404/09/12 19,549 19,458 19,900 19,672 0.59 3,092 78M 2T
      1404/09/11 19,405 19,129 19,839 19,556 1.24 3,412 82M 2T
      1404/09/10 19,150 19,000 19,383 19,316 3.64 2,441 66M 1T
      1404/09/09 18,320 18,180 18,928 18,638 0.15 2,202 40M 755B
      1404/09/08 18,410 18,300 19,008 18,610 0.09 2,084 39M 718B
      1404/09/05 18,754 18,020 18,988 18,594 (0.36) 3,304 67M 1T
      1404/09/04 18,669 18,450 18,669 18,662 3.96 1,730 65M 1T
      1404/09/02 17,597 17,526 18,134 17,951 2.95 1,683 52M 936B
      1404/09/01 17,399 17,025 17,680 17,437 1.04 1,962 32M 560B
      1404/08/28 17,199 16,860 17,554 17,258 0.23 2,201 34M 591B
      1404/08/27 17,230 16,953 17,599 17,219 (2.49) 2,332 38M 659B
      1404/08/26 17,900 17,179 18,038 17,659 1.81 3,168 61M 1T
      1404/08/25 17,051 16,605 17,733 17,345 1.72 3,069 63M 1T
      1404/08/24 17,089 16,839 17,300 17,051 1.76 2,206 40M 678B
      1404/08/21 16,395 16,181 17,244 16,756 (0.18) 3,985 68M 1T
      1404/08/20 17,210 16,397 17,297 16,787 (1.72) 4,625 130M 2T
      1404/08/19 17,062 17,062 17,300 17,080 (3.89) 3,491 159M 3T
      1404/08/18 18,000 17,745 18,087 17,772 (3.85) 924 27M 486B
      1404/08/17 18,808 17,829 19,040 18,484 0.70 5,210 111M 2T
      1404/08/14 18,350 18,142 18,694 18,356 (2.86) 4,388 129M 2T
      1404/08/13 18,940 18,448 19,451 18,897 (1.66) 5,401 143M 3T
      1404/08/12 19,149 18,840 19,530 19,216 2.00 4,171 89M 2T
      1404/08/11 18,350 18,278 19,280 18,840 (1.05) 4,359 116M 2T
      1404/08/10 19,450 18,496 19,735 19,039 (1.18) 5,842 121M 2T
      1404/08/07 19,150 18,781 19,550 19,266 (1.18) 7,333 190M 4T
      1404/08/06 19,300 19,080 19,741 19,497 2.28 9,981 267M 5T
      1404/08/05 18,710 18,600 19,389 19,062 2.09 10,016 321M 6T
      1404/08/04 18,648 18,413 18,878 18,672 2.32 4,339 108M 2T
      1404/08/03 18,200 17,365 18,608 18,248 0.99 6,911 188M 3T
      1404/07/30 18,146 17,701 18,146 18,070 3.56 3,363 142M 3T
      1404/07/29 17,100 16,550 17,813 17,449 1.87 7,823 278M 5T
      1404/07/28 16,980 16,650 17,633 17,128 (1.05) 8,186 285M 5T
      1404/07/27 17,389 16,752 17,389 17,310 3.52 4,894 293M 5T
      1404/07/26 16,721 16,721 16,721 16,721 4.00 192 20M 329B
      1404/07/23 15,949 15,949 16,640 16,078 (3.22) 5,316 199M 3T
      1404/07/22 16,888 16,054 17,333 16,613 (0.65) 5,775 192M 3T
      1404/07/21 16,834 16,259 16,836 16,722 3.29 3,955 195M 3T
      1404/07/20 15,997 15,870 16,259 16,189 3.55 1,321 63M 1T
      1404/07/19 15,302 15,150 15,864 15,634 2.49 4,495 174M 3T
      1404/07/16 15,525 14,904 15,820 15,254 (1.75) 5,754 172M 3T
      1404/07/15 14,766 14,522 15,595 15,525 3.53 2,550 115M 2T
      1404/07/14 15,188 14,529 15,188 14,996 2.68 4,962 167M 2T
      1404/07/13 14,604 14,603 14,604 14,604 3.99 467 36M 525B
      1404/07/12 14,043 14,043 14,043 14,043 4.00 88 1M 20B
      1404/07/09 13,151 12,849 13,880 13,503 0.91 6,363 221M 3T
      1404/07/08 13,390 13,261 13,390 13,381 3.93 1,969 148M 2T
      1404/07/07 12,875 12,875 12,875 12,875 4.00 88 1M 15B
      1404/07/06 12,380 12,380 12,380 12,380 4.00 52 230K 3B
      1404/07/05 11,904 11,904 11,904 11,904 3.99 90 3M 41B
      1404/07/02 10,991 10,924 11,834 11,447 0.60 3,977 148M 2T
      1404/07/01 11,520 11,194 11,819 11,379 (2.41) 3,273 117M 1T
      1404/06/31 11,672 11,510 11,672 11,660 3.88 2,729 153M 2T
      1404/06/30 11,196 11,196 11,488 11,224 (3.76) 1,026 69M 770B
      1404/06/29 11,662 11,662 11,662 11,662 (3.99) 35 130K 2B
      1404/06/26 12,144 12,144 12,220 12,147 (3.98) 807 36M 432B
      1404/06/25 12,643 12,641 12,777 12,650 (3.93) 522 13M 165B
      1404/06/24 13,502 12,722 13,599 13,167 (0.64) 6,852 169M 2T
      1404/06/23 12,850 12,800 13,350 13,252 3.23 2,308 109M 1T
      1404/06/22 12,796 12,448 13,150 12,837 (0.99) 5,800 197M 3T
      1404/06/18 13,134 12,550 13,339 12,966 0.15 7,184 188M 2T
      1404/06/17 12,756 12,700 13,011 12,946 3.48 1,831 62M 807B
      1404/06/16 12,037 11,940 12,727 12,511 2.23 5,175 183M 2T
      1404/06/15 12,430 11,633 12,434 12,238 2.36 4,967 183M 2T
      1404/06/12 11,956 11,956 11,956 11,956 3.99 252 11M 136B
      1404/06/11 11,497 11,497 11,497 11,497 4.00 92 1M 14B
      1404/06/09 11,055 11,055 11,055 11,055 4.00 154 6M 66B
      1404/06/05 10,400 10,335 10,748 10,630 2.85 1,801 79M 836B
      1404/06/04 9,880 9,756 10,457 10,335 2.78 1,578 56M 574B
      1404/06/03 10,288 9,880 10,380 10,055 (2.1) 1,555 43M 436B
      1404/06/01 10,085 9,802 10,440 10,271 1.80 1,601 36M 373B
      1404/05/29 10,170 10,052 10,350 10,089 (3.64) 1,714 44M 440B
      1404/05/28 10,424 10,292 10,689 10,470 (2.33) 1,556 44M 464B
      1404/05/27 10,796 10,474 10,796 10,720 3.27 1,922 78M 837B
      1404/05/26 10,381 10,381 10,381 10,381 4.00 111 8M 82B
      1404/05/25 9,823 9,823 10,350 9,982 (2.44) 2,030 79M 793B
      1404/05/22 10,231 10,221 10,300 10,232 (3.89) 238 6M 64B
      1404/05/21 10,850 10,607 10,950 10,646 (3.64) 1,256 37M 394B
      1404/05/20 11,250 10,976 11,433 11,048 (3.37) 1,675 55M 613B
      1404/05/19 11,630 11,160 11,780 11,433 (1.31) 1,840 44M 500B
      1404/05/18 11,310 11,310 11,596 11,585 3.90 1,039 48M 552B
      1404/05/15 11,035 11,035 11,466 11,150 (2.99) 2,479 75M 835B
      1404/05/14 11,700 11,153 11,850 11,494 (1.06) 2,371 69M 794B
      1404/05/13 11,450 11,152 11,828 11,617 2.14 3,277 147M 2T
      1404/05/12 11,452 11,188 11,950 11,374 (2.4) 5,146 193M 2T
      1404/05/11 11,643 11,643 11,895 11,654 (3.91) 1,675 88M 1T
      1404/05/08 12,128 12,128 12,128 12,128 (4.0) 296 5M 58B
      1404/05/07 12,633 12,633 12,633 12,633 (4.0) 90 461K 6B
      1404/05/06 13,152 13,152 13,570 13,159 (3.95) 435 26M 336B
      1404/05/05 13,790 13,584 13,898 13,700 (3.18) 1,124 27M 368B
      1404/05/04 14,319 13,670 14,319 14,150 2.77 3,173 94M 1T
      1404/05/01 13,831 13,763 13,900 13,769 (3.96) 1,223 38M 527B
      1404/04/31 14,619 13,650 14,619 14,336 1.98 3,684 103M 1T
      1404/04/30 13,886 13,800 14,163 14,057 3.22 1,111 42M 587B
      1404/04/29 13,671 13,220 13,671 13,619 3.60 3,942 150M 2T
      1404/04/28 13,100 12,990 13,159 13,146 3.90 381 15M 194B
      1404/04/25 12,390 12,317 12,795 12,653 2.84 1,175 36M 460B
      1404/04/24 12,315 12,112 12,564 12,303 (0.53) 2,217 81M 1T
      1404/04/23 12,700 12,159 12,859 12,369 (2.34) 3,697 106M 1T
      1404/04/22 12,999 12,659 12,999 12,665 (3.95) 1,444 64M 813B
      1404/04/21 13,089 12,820 13,614 13,186 0.73 3,412 86M 1T
      1404/04/18 13,091 13,091 13,091 13,091 (4.0) 652 126M 2T
      1404/04/17 13,636 13,636 13,636 13,636 (4.0) 143 11M 143B
      1404/04/16 14,204 14,204 14,204 14,204 (3.0) 265 6M 82B
      1404/04/11 14,643 14,643 14,643 14,643 (2.99) 122 551K 8B
      1404/04/10 15,095 15,095 15,095 15,095 (2.99) 22 19K 293M
      1404/04/09 15,561 15,561 15,561 15,561 (3.0) 19 65K 1B
      1404/04/08 16,042 16,042 16,042 16,042 (3.0) 17 29K 463M
      1404/04/07 16,538 16,538 16,538 16,538 (3.0) 12 18K 290M
      1404/03/21 17,300 16,726 17,430 17,049 0.0 2,382 48M 819B
      1404/03/20 16,980 16,624 17,422 17,049 0.66 3,767 82M 1T
      1404/03/19 17,210 16,843 17,350 16,938 (2.45) 1,445 38M 642B
      1404/03/18 17,178 17,178 17,924 17,363 (1.95) 4,455 128M 2T
      1404/03/17 17,709 17,709 17,709 17,709 (3.0) 186 3M 56B
      1404/03/13 18,310 18,245 18,340 18,256 (2.94) 1,032 31M 558B
      1404/03/12 18,755 18,448 19,149 18,809 0.41 3,298 66M 1T
      1404/03/11 18,860 18,711 19,000 18,732 (2.89) 606 15M 277B
      1404/03/10 19,400 18,821 19,680 19,289 (0.07) 2,183 38M 732B
      1404/03/07 19,200 19,000 19,660 19,303 (0.64) 2,310 47M 916B
      1404/03/06 19,537 19,050 19,552 19,428 2.34 3,323 96M 2T
      1404/03/05 19,289 18,495 19,570 18,983 (0.09) 5,376 144M 3T
      1404/03/04 19,020 18,980 19,322 19,001 (2.89) 1,118 37M 704B
      1404/03/03 20,034 19,298 20,329 19,566 (1.65) 5,022 130M 3T
      1404/02/31 19,894 19,894 19,894 19,894 (3.0) 691 33M 664B
      1404/02/30 20,896 20,426 20,900 20,509 (2.6) 1,214 24M 491B
      1404/02/29 21,046 20,668 21,624 21,057 (0.54) 5,381 106M 2T
      1404/02/28 20,820 20,550 21,624 21,171 0.84 7,426 200M 4T
      1404/02/27 21,510 20,629 21,900 20,995 (1.28) 8,588 223M 5T
      1404/02/24 21,282 20,800 21,282 21,267 2.92 5,548 200M 4T
      1404/02/23 20,663 20,663 20,663 20,663 3.00 471 18M 366B
      1404/02/22 20,062 20,062 20,062 20,062 3.00 128 1M 30B
      1404/02/21 19,582 19,091 19,950 19,478 (1.03) 6,066 156M 3T
      1404/02/20 19,810 19,523 20,120 19,680 (2.22) 6,683 267M 5T
      1404/02/17 20,126 20,126 20,126 20,126 3.00 166 2M 47B
      1404/02/16 19,490 18,906 19,930 19,540 0.98 5,664 191M 4T
      1404/02/15 19,230 19,146 19,980 19,350 (1.97) 8,879 341M 7T
      1404/02/14 19,738 19,738 19,738 19,738 (3.0) 652 32M 628B
      1404/02/13 20,348 20,348 20,348 20,348 (3.0) 227 1M 29B
      1404/02/10 20,500 20,370 21,071 20,977 2.54 3,259 127M 3T
      1404/02/09 20,880 20,361 20,880 20,458 (2.53) 7,401 263M 5T
      1404/02/08 20,997 20,507 21,058 20,990 2.67 7,429 314M 7T
      1404/02/07 20,400 19,510 20,587 20,445 2.29 16,667 922M 19T
      1404/02/06 19,988 19,988 19,988 19,988 3.00 144 13M 257B
      1404/02/03 19,406 19,406 19,406 19,406 3.00 175 12M 229B
      1404/02/02 18,841 18,841 18,841 18,841 3.00 83 3M 50B
      1404/02/01 18,293 18,293 18,293 18,293 3.00 138 16M 289B
      1404/01/31 17,761 17,761 17,761 17,761 3.00 32 667K 12B
      1404/01/30 17,244 17,244 17,244 17,244 3.00 63 1M 24B
      1404/01/27 16,751 16,300 16,751 16,742 2.94 833 62M 1T
      1404/01/26 16,265 16,186 16,265 16,264 2.99 1,623 113M 2T
      1404/01/25 15,792 15,792 15,792 15,792 2.99 75 446K 7B
      1404/01/24 15,333 15,333 15,333 15,333 3.00 36 318K 5B
      1404/01/23 14,880 14,730 14,899 14,887 2.91 440 29M 428B
      1404/01/20 14,481 14,320 14,481 14,466 2.89 1,837 79M 1T
      1404/01/19 14,060 14,060 14,060 14,060 3.00 71 565K 8B
      1404/01/18 13,645 13,645 14,015 13,651 (2.95) 1,609 75M 1T
      1404/01/17 14,290 13,836 14,449 14,066 (1.38) 1,002 20M 285B
      1404/01/16 14,221 13,820 14,525 14,263 1.07 3,086 80M 1T
      1404/01/10 13,944 13,861 14,207 14,112 2.31 873 38M 540B
      1404/01/09 13,400 13,103 13,913 13,794 2.12 1,742 72M 987B
      1404/01/06 13,520 13,364 13,649 13,508 1.91 1,677 37M 493B
      1404/01/05 13,201 13,201 13,270 13,255 2.88 159 5M 68B
      1403/12/28 12,884 12,884 12,884 12,884 (3.0) 90 2M 26B
      1403/12/27 13,428 13,150 13,599 13,282 (2.02) 1,411 37M 497B
      1403/12/26 13,600 13,270 13,601 13,556 2.66 2,076 85M 1T
      1403/12/25 13,205 13,205 13,205 13,205 3.00 95 3M 35B
      1403/12/22 12,721 12,721 13,085 12,821 (2.23) 2,171 59M 754B
      1403/12/21 13,200 13,087 13,300 13,114 (2.79) 337 8M 108B
      1403/12/20 13,300 13,264 14,083 13,491 (1.34) 3,038 102M 1T
      1403/12/19 13,674 13,674 13,674 13,674 (2.99) 53 306K 4B
      1403/12/18 14,360 13,921 14,420 14,096 (1.78) 378 9M 133B
      1403/12/15 14,458 14,263 14,685 14,351 (2.4) 2,988 75M 1T
      1403/12/14 14,650 14,199 15,074 14,704 0.47 4,660 132M 2T
      1403/12/13 14,635 14,635 14,635 14,635 (3.0) 252 5M 70B
      1403/12/12 14,801 14,741 15,184 15,087 2.34 592 16M 244B
      1403/12/11 14,225 14,136 14,802 14,742 2.58 1,684 71M 1T
      1403/12/08 14,399 14,008 14,515 14,371 1.97 1,752 49M 707B
      1403/12/07 14,093 14,005 14,093 14,093 3.00 876 44M 622B
      1403/12/06 13,683 13,683 13,683 13,683 3.00 125 2M 33B
      1403/12/05 13,280 13,151 13,288 13,285 2.98 561 20M 261B
      1403/12/04 13,200 12,880 13,205 12,901 (2.84) 1,276 45M 586B
      1403/12/01 13,690 13,085 13,690 13,278 (1.56) 2,022 35M 461B
      1403/11/30 13,390 13,256 13,677 13,489 (0.76) 2,617 52M 704B
      1403/11/29 13,330 13,250 13,930 13,592 0.43 2,215 54M 731B
      1403/11/28 13,534 13,534 13,534 13,534 (3.0) 111 4M 52B
      1403/11/27 13,952 13,952 13,952 13,952 (3.0) 49 282K 4B
      1403/11/23 14,528 14,213 14,980 14,383 (1.84) 1,214 30M 428B
      1403/11/21 14,050 14,050 14,741 14,652 2.38 1,610 42M 621B
      1403/11/17 14,000 13,904 14,720 14,312 (0.15) 2,258 51M 725B
      1403/11/16 14,155 14,149 14,362 14,333 2.79 814 33M 469B
      1403/11/15 13,950 13,812 14,261 13,944 (2.07) 2,332 52M 720B
      1403/11/14 14,200 14,160 14,547 14,239 (2.45) 1,732 61M 871B
      1403/11/13 14,997 14,576 14,997 14,597 (2.86) 511 13M 187B
      1403/11/10 15,089 14,820 15,215 15,026 0.96 1,912 32M 473B
      1403/11/08 14,880 14,710 15,150 14,883 (1.8) 1,606 35M 520B
      1403/11/07 15,200 14,905 15,700 15,156 (1.36) 3,118 65M 983B
      1403/11/06 15,425 15,000 15,425 15,365 2.60 3,037 114M 2T
      1403/11/03 14,976 14,973 14,976 14,976 3.00 324 29M 436B
      1403/11/02 14,729 14,316 14,930 14,540 (1.48) 3,257 75M 1T
      1403/11/01 15,000 14,438 15,294 14,758 (0.85) 2,130 48M 705B
      1403/10/30 14,741 14,741 15,250 14,884 (2.05) 3,748 107M 2T
      1403/10/29 15,195 15,194 15,290 15,196 (2.98) 332 8M 125B
      1403/10/26 15,825 15,160 16,059 15,663 0.37 4,527 125M 2T
      1403/10/24 15,600 15,125 15,799 15,605 1.73 5,928 235M 4T
      1403/10/23 15,300 15,266 15,478 15,339 (2.54) 3,009 104M 2T
      1403/10/22 16,360 15,527 16,470 15,738 (1.68) 4,200 160M 3T
      1403/10/19 15,900 15,750 16,070 16,007 2.60 3,111 130M 2T
      1403/10/18 15,614 15,330 15,615 15,602 2.91 1,568 105M 2T
      1403/10/17 15,140 14,777 15,668 15,161 (0.48) 3,288 122M 2T
      1403/10/16 15,375 14,904 15,375 15,234 2.05 6,764 250M 4T
      1403/10/15 14,928 14,928 14,928 14,928 2.99 234 15M 219B
      1403/10/12 14,510 14,020 14,883 14,494 0.28 6,214 189M 3T
      1403/10/11 14,430 14,430 14,660 14,453 (2.84) 4,793 268M 4T
      1403/10/10 14,876 14,876 14,876 14,876 (3.0) 243 18M 267B
      1403/10/09 15,336 15,336 15,336 15,336 (3.0) 161 2M 24B
      1403/10/08 15,801 15,767 16,100 15,810 (2.73) 1,827 93M 1T
      1403/10/05 16,451 15,600 16,451 16,254 1.77 10,211 435M 7T
      1403/10/04 15,972 15,972 15,972 15,972 3.00 380 41M 651B
      1403/10/03 15,509 15,400 15,509 15,507 2.98 1,509 174M 3T
      1403/10/02 15,058 15,058 15,058 15,058 3.00 150 12M 173B
      1403/10/01 14,620 14,620 14,620 14,620 2.99 60 2M 34B
      1403/09/28 13,840 13,441 14,257 14,195 2.55 4,056 207M 3T
      1403/09/27 14,140 13,402 14,230 13,842 0.19 3,606 141M 2T
      1403/09/26 13,816 13,816 13,816 13,816 3.00 239 47M 654B
      1403/09/25 13,414 13,414 13,414 13,414 2.99 41 265K 4B
      1403/09/24 13,024 13,024 13,024 13,024 3.00 57 249K 3B
      1403/09/21 12,500 12,500 12,675 12,645 2.75 1,121 45M 574B
      1403/09/20 12,307 12,208 12,307 12,306 2.99 1,250 74M 911B
      1403/09/19 11,949 11,949 11,949 11,949 3.00 124 7M 79B
      1403/09/18 11,412 11,381 11,968 11,601 (1.12) 1,804 48M 555B
      1403/09/17 12,070 11,598 12,300 11,732 (1.87) 2,441 70M 818B
      1403/09/14 11,687 11,510 11,986 11,956 2.74 1,013 45M 538B
      1403/09/13 11,639 11,402 11,639 11,637 2.98 559 44M 507B
      1403/09/12 11,300 11,300 11,300 11,300 3.00 172 23M 261B
      1403/09/11 10,850 10,820 11,392 10,971 (1.64) 1,433 49M 541B
      1403/09/10 11,380 10,815 11,483 11,154 0.04 2,779 97M 1T
      1403/09/07 10,899 10,899 11,216 11,149 2.38 1,460 62M 695B
      1403/09/06 10,991 10,616 10,991 10,890 2.05 2,856 89M 965B
      1403/09/05 10,671 10,671 10,671 10,671 2.99 65 1M 13B
      1403/09/04 10,189 10,189 10,374 10,361 2.87 615 38M 397B
      1403/09/03 9,745 9,641 10,102 10,072 2.69 1,225 47M 471B
      1403/08/30 9,980 9,745 10,149 9,808 (2.37) 1,766 34M 334B
      1403/08/29 10,105 9,701 10,105 10,046 2.40 1,066 50M 500B
      1403/08/28 9,571 9,570 9,852 9,811 2.56 431 16M 156B
      1403/08/27 9,704 9,200 9,704 9,566 1.53 1,553 36M 345B
      1403/08/26 9,422 9,422 9,422 9,422 3.00 50 1M 10B
      1403/08/23 8,950 8,860 9,223 9,148 2.16 807 21M 194B
      1403/08/22 8,700 8,700 9,043 8,955 1.99 753 22M 195B
      1403/08/21 8,786 8,640 8,786 8,780 2.92 737 37M 327B
      1403/08/20 8,531 8,531 8,531 8,531 2.99 492 19M 164B
      1403/08/19 8,215 8,215 8,317 8,283 2.58 139 3M 26B
      1403/08/16 7,880 7,880 8,326 8,075 (0.59) 1,124 37M 299B
      1403/08/15 8,169 8,010 8,200 8,123 1.80 920 16M 127B
      1403/08/14 7,918 7,918 8,158 7,979 (2.24) 836 22M 175B
      1403/08/13 8,149 8,149 8,184 8,162 (2.84) 91 3M 22B
      1403/08/12 8,573 8,145 8,636 8,401 0.12 1,232 29M 244B
      1403/08/09 8,034 8,034 8,530 8,391 1.32 854 34M 283B
      1403/08/08 8,400 8,098 8,497 8,282 (0.79) 787 21M 172B
      1403/08/07 8,349 8,213 8,349 8,348 2.99 354 33M 277B
      1403/08/06 8,106 8,106 8,106 8,106 3.00 30 1M 9B
      1403/08/02 7,870 7,870 7,870 7,870 (3.0) 70 774K 6B
      1403/08/01 8,070 7,925 8,339 8,113 (0.7) 593 5M 44B
      1403/07/30 8,147 8,147 8,359 8,170 (2.71) 575 9M 73B
      1403/07/29 8,398 8,398 8,398 8,398 (2.99) 64 1M 9B
      1403/07/28 8,702 8,633 8,889 8,657 (2.72) 129 940K 8B
      1403/07/25 8,872 8,872 9,180 8,899 (2.7) 953 17M 154B
      1403/07/24 9,146 9,146 9,146 9,146 (2.99) 50 620K 6B
      1403/07/23 9,510 9,426 9,590 9,428 (2.97) 175 4M 40B
      1403/07/22 9,740 9,433 9,884 9,717 1.25 728 17M 166B
      1403/07/21 9,499 9,483 9,678 9,597 2.13 480 10M 100B
      1403/07/18 9,434 9,341 9,452 9,397 (0.37) 304 7M 67B
      1403/07/17 9,415 9,405 9,550 9,432 (0.72) 775 21M 195B
      1403/07/16 9,500 9,500 9,500 9,500 (0.99) 455 5M 47B
      1403/07/15 9,595 9,595 9,595 9,595 (0.99) 7 9K 86M
      1403/07/14 9,691 9,691 9,691 9,691 (0.99) 18 33K 319M
      1403/07/11 9,788 9,788 9,788 9,788 (0.99) 41 5M 48B
      1403/07/10 9,886 9,886 9,886 9,886 (0.99) 26 2M 24B
      1403/07/09 9,990 9,950 10,099 9,985 (0.65) 256 15M 149B
      1403/07/08 10,050 10,050 10,073 10,050 (0.99) 372 16M 166B
      1403/07/07 10,151 10,151 10,151 10,151 (0.99) 20 77K 781M
      1403/07/04 10,339 10,110 10,339 10,253 1.83 2,451 106M 1T
      1403/07/03 9,967 9,850 10,092 10,069 2.76 391 13M 128B
      1403/07/02 9,540 9,540 9,888 9,799 2.07 593 16M 161B
      1403/07/01 9,671 9,470 9,779 9,600 (0.21) 514 13M 122B
      1403/06/28 9,380 9,351 9,637 9,620 2.81 1,093 39M 372B
      1403/06/27 9,125 9,125 9,421 9,357 2.30 599 9M 87B
      1403/06/26 8,921 8,920 9,292 9,147 0.99 581 10M 96B
      1403/06/25 9,020 8,918 9,220 9,057 (1.46) 730 13M 117B
      1403/06/24 9,350 9,100 9,365 9,191 (2.03) 881 26M 238B
      1403/06/21 9,460 9,246 9,550 9,381 (0.91) 907 13M 125B
      1403/06/20 9,622 9,377 9,685 9,467 (2.06) 1,358 22M 209B
      1403/06/19 9,379 9,378 9,735 9,666 2.26 1,244 39M 380B
      1403/06/18 9,575 9,379 9,589 9,452 (2.24) 333 7M 62B
      1403/06/17 9,610 9,441 9,798 9,669 (0.64) 1,379 42M 404B
      1403/06/13 9,840 9,706 9,876 9,731 (1.75) 1,948 64M 624B
      1403/06/11 9,953 9,773 9,953 9,904 1.50 2,114 69M 687B
      1403/06/10 9,758 9,758 9,758 9,758 2.00 51 2M 22B
      1403/06/07 9,499 9,431 9,600 9,567 1.65 546 21M 205B
      1403/06/06 9,219 9,200 9,431 9,412 1.78 769 29M 270B
      1403/06/05 9,273 9,156 9,273 9,247 1.70 1,220 49M 455B
      1403/06/03 9,092 9,092 9,092 9,092 2.00 41 1M 13B
      1403/05/31 8,770 8,760 8,918 8,914 1.94 597 32M 285B
      1403/05/30 8,700 8,683 8,979 8,744 (1.31) 1,469 48M 419B
      1403/05/29 8,870 8,703 8,870 8,860 1.87 1,314 59M 523B
      1403/05/28 8,697 8,697 8,697 8,697 1.99 52 2M 20B
      1403/05/27 8,527 8,527 8,527 8,527 2.00 66 2M 21B
      1403/05/24 8,360 8,360 8,360 8,360 1.99 82 6M 47B
      1403/05/23 8,215 8,191 8,290 8,197 (1.93) 718 18M 149B
      1403/05/22 8,457 8,327 8,496 8,358 (1.62) 446 8M 70B
      1403/05/21 8,485 8,350 8,571 8,496 1.11 971 32M 274B
      1403/05/20 8,325 8,325 8,405 8,403 1.97 288 12M 98B
      1403/05/16 8,290 8,230 8,397 8,241 (1.86) 720 20M 161B
      1403/05/15 8,500 8,341 8,630 8,397 (1.34) 699 18M 151B
      1403/05/14 8,271 8,271 8,607 8,511 0.85 1,111 33M 281B
      1403/05/13 9,001 8,206 9,140 8,439 (7.44) 2,025 40M 341B
      1403/05/10 9,018 9,018 9,393 9,117 (9.0) 3,174 82M 745B
      1403/05/09 10,000 9,915 10,150 10,019 (1.28) 1,567 25M 250B
      1403/05/08 10,388 9,960 10,439 10,149 (2.88) 1,554 23M 235B
      1403/05/06 10,518 10,390 10,560 10,450 (0.6) 753 11M 116B
      1403/05/03 10,452 10,450 10,575 10,513 (0.25) 933 25M 260B
      1403/05/02 10,541 10,443 10,700 10,539 1.47 1,982 57M 597B
      1403/05/01 10,362 10,313 10,459 10,386 0.27 1,489 38M 395B
      1403/04/31 10,688 10,281 10,688 10,358 (4.07) 2,385 51M 532B
      1403/04/30 10,991 10,623 10,991 10,798 (2.42) 1,894 42M 456B
      1403/04/27 11,198 10,980 11,198 11,066 (0.29) 1,659 37M 410B
      1403/04/24 11,065 11,000 11,220 11,098 0.43 1,288 30M 332B
      1403/04/23 11,180 10,995 11,220 11,050 (1.13) 1,462 26M 290B
      1403/04/20 11,420 11,088 11,420 11,176 (3.41) 3,131 78M 876B
      1403/04/19 11,650 11,420 11,710 11,570 (0.7) 2,355 51M 595B
      1403/04/18 11,620 11,461 11,750 11,651 0.02 3,799 81M 943B
      1403/04/17 11,600 11,300 11,835 11,649 0.28 7,317 222M 3T
      1403/04/16 11,616 11,616 11,616 11,616 10.00 496 77M 896B
      1403/04/13 10,525 10,345 10,749 10,560 0.35 7,783 239M 3T
      1403/04/12 10,550 10,481 10,556 10,523 5.23 1,823 85M 891B
      1403/04/02 10,000 10,000 10,000 10,000 0.0 11,407 990M 10T
      💹
      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