Name: صندوق س. بخشی صنایع دانایان1-ب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. بخشی صنایع دانایان1-ب
نبات(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	20,400	19,980	20,400	20,380	(1.05)	65	1M	30B
1405/06/28	21,450	20,208	21,450	20,597	(1.13)	129	2M	40B
1405/06/25	21,000	20,500	21,060	20,832	1.75	97	2M	43B
1405/06/24	19,999	19,936	21,088	20,473	(0.38)	141	3M	55B
1405/06/23	20,046	20,046	20,767	20,552	(0.55)	128	2M	49B
1405/06/22	20,850	20,020	20,880	20,665	1.89	322	5M	107B
1405/06/21	20,300	19,708	20,300	20,282	2.91	150	3M	56B
1405/06/18	19,199	18,950	19,778	19,709	2.64	161	1M	28B
1405/06/17	18,885	18,885	19,303	19,202	2.46	183	2M	37B
1405/06/16	18,449	18,257	18,753	18,741	2.93	282	3M	58B
1405/06/15	17,909	17,909	18,554	18,207	1.07	139	700K	13B
1405/06/14	17,800	17,800	18,400	18,014	(0.19)	164	916K	16B
1405/06/11	17,892	17,892	18,550	18,049	(2.15)	455	6M	114B
1405/06/10	18,799	17,778	18,872	18,445	0.64	249	3M	52B
1405/06/09	17,801	17,801	18,708	18,327	(0.04)	312	2M	36B
1405/06/08	17,892	17,892	18,600	18,335	1.35	338	2M	46B
1405/06/07	17,892	17,892	18,600	18,335	1.35	338	2M	46B
1405/06/04	18,065	17,819	18,380	18,090	1.28	347	3M	60B
1405/06/03	17,900	17,599	18,069	17,862	(0.22)	294	4M	75B
1405/06/02	18,000	17,606	18,300	17,901	0.41	168	2M	39B
1405/06/01	17,316	17,316	18,338	17,828	(0.11)	272	4M	66B
1405/05/31	18,155	17,659	18,157	17,848	1.24	176	3M	54B
1405/05/28	17,800	17,100	17,850	17,629	1.23	139	2M	33B
1405/05/27	17,299	17,250	17,600	17,414	1.47	164	3M	55B
1405/05/26	17,180	17,009	17,190	17,161	2.82	85	778K	13B
1405/05/25	16,127	16,127	16,791	16,690	2.38	129	2M	27B
1405/05/24	16,421	16,122	16,605	16,302	(1.91)	209	3M	41B
1405/05/21	17,166	16,400	17,166	16,620	(0.29)	347	1M	24B
1405/05/20	17,166	16,400	17,166	16,620	(0.29)	347	1M	24B
1405/05/19	16,424	16,424	17,100	16,669	(1.55)	230	2M	28B
1405/05/18	17,843	16,823	17,843	16,931	(2.38)	201	3M	47B
1405/05/17	17,343	17,061	17,343	17,343	3.00	116	4M	67B
1405/05/14	16,853	16,600	16,853	16,838	2.90	328	1M	24B
1405/05/13	16,300	16,300	16,374	16,363	2.92	118	1M	21B
1405/05/12	16,300	16,300	16,374	16,363	2.92	118	1M	21B
1405/05/11	16,001	15,709	16,001	15,898	2.34	311	3M	45B
1405/05/10	15,501	15,202	15,882	15,535	0.74	88	620K	10B
1405/05/07	14,761	14,761	15,668	15,421	1.35	99	1M	16B
1405/05/06	14,877	14,506	15,389	15,215	1.83	154	4M	62B
1405/05/05	15,690	14,876	15,690	14,941	(2.58)	301	3M	47B
1405/05/04	15,509	15,026	15,509	15,336	1.85	140	3M	43B
1405/05/03	15,534	14,757	15,534	15,058	(0.16)	165	2M	27B
1405/04/31	15,199	14,902	15,199	15,082	2.20	201	2M	34B
1405/04/30	14,757	14,757	14,757	14,757	2.99	60	1M	19B
1405/04/29	14,363	14,100	14,363	14,328	2.75	101	2M	23B
1405/04/28	13,551	13,551	14,309	13,945	(0.18)	121	2M	24B
1405/04/27	14,050	13,968	14,050	13,970	(2.99)	56	2M	30B
1405/04/24	14,289	14,231	14,712	14,400	0.81	218	5M	70B
1405/04/23	13,724	13,724	14,333	14,284	2.64	119	1M	20B
1405/04/22	13,550	13,410	14,049	13,916	2.02	157	2M	21B
1405/04/21	13,638	13,638	14,036	13,640	(2.98)	188	5M	67B
1405/04/20	14,120	13,898	14,750	14,059	(1.87)	414	10M	144B
1405/04/17	14,540	13,699	14,544	14,327	1.46	600	9M	123B
1405/04/16	14,121	14,121	14,121	14,121	3.00	35	690K	10B
1405/04/15	13,716	13,655	13,716	13,710	2.95	191	3M	43B
1405/04/14	13,716	13,655	13,716	13,710	2.95	191	3M	43B
1405/04/13	13,716	13,655	13,716	13,710	2.95	191	3M	43B
1405/04/10	13,716	13,655	13,716	13,710	2.95	191	3M	43B
1405/04/09	13,007	13,007	13,333	13,317	2.87	102	2M	31B
1405/04/08	12,756	12,756	13,330	12,945	(1.56)	480	10M	135B
1405/04/07	13,150	13,150	13,150	13,150	(2.99)	104	3M	41B
1405/04/06	13,270	13,270	13,910	13,556	0.36	197	3M	36B
1405/04/03	14,062	13,375	14,065	13,507	(1.11)	299	4M	60B
1405/04/01	13,646	13,646	14,058	13,658	(2.91)	251	8M	116B
1405/03/31	14,072	14,067	14,074	14,068	(2.99)	161	4M	58B
1405/03/30	15,285	14,404	15,285	14,502	(2.34)	333	4M	57B
1405/03/27	14,900	14,810	15,200	14,849	(2.74)	849	20M	290B
1405/03/26	15,477	14,700	15,477	15,268	1.60	688	30M	462B
1405/03/25	15,027	15,027	15,027	15,027	3.00	87	5M	79B
1405/03/24	14,590	14,590	14,590	14,590	2.99	27	1M	15B
1405/03/23	14,166	14,166	14,166	14,166	3.00	38	1M	14B
1405/03/20	13,754	13,754	13,754	13,754	3.00	129	5M	75B
1405/03/19	13,354	13,354	13,354	13,354	2.99	90	10M	129B
1405/03/18	12,966	12,966	12,966	12,966	(2.99)	62	2M	23B
1405/03/17	13,011	13,011	13,397	13,366	2.76	244	9M	125B
1405/03/16	12,618	12,617	13,180	13,007	0.0	493	10M	127B
1405/03/13	13,750	12,965	13,750	13,007	(2.68)	373	8M	108B
1405/03/12	13,374	13,002	13,374	13,365	2.93	228	4M	56B
1405/03/11	12,988	12,880	12,988	12,985	2.97	182	12M	153B
1405/03/10	12,610	12,610	12,610	12,610	3.00	28	2M	25B
1405/03/09	12,243	12,243	12,243	12,243	2.99	36	1M	12B
1405/03/06	11,888	11,839	11,888	11,887	2.99	224	8M	97B
1405/03/05	11,888	11,839	11,888	11,887	2.99	224	8M	97B
1405/03/04	11,546	11,210	11,546	11,542	2.96	211	11M	126B
1405/03/03	11,210	11,210	11,210	11,210	3.00	41	4M	45B
1405/03/02	10,884	10,884	10,884	10,884	3.00	118	12M	136B
1405/02/30	10,567	10,567	10,567	10,567	2.99	40	2M	22B
1405/02/29	10,260	10,260	10,260	10,260	2.99	150	4M	44B
1404/12/09	9,942	9,942	9,963	9,959	(0.03)	10	83K	831M
1404/12/06	10,085	9,871	10,085	9,962	0.27	39	157K	2B
1404/12/05	9,900	9,826	10,085	9,935	0.03	62	147K	1B
1404/12/04	9,878	9,878	9,997	9,932	0.48	31	5K	46M
1404/12/03	9,809	9,809	10,219	9,885	(0.4)	33	51K	501M
1404/12/02	9,930	9,922	10,000	9,925	(2.19)	64	90K	894M
1404/11/29	10,240	10,047	10,240	10,147	0.90	106	5M	53B
1404/11/28	9,979	9,979	10,228	10,056	0.51	344	366K	4B
1404/11/27	10,040	9,964	10,100	10,005	(0.35)	168	146K	1B
1404/11/26	10,025	10,025	10,050	10,040	(2.13)	165	41K	411M
1404/11/25	10,296	10,067	10,304	10,258	(0.02)	46	313K	3B
1404/11/21	10,250	10,202	10,280	10,260	0.76	75	90K	923M
1404/11/20	10,309	10,112	10,350	10,183	(1.95)	156	862K	9B
1404/11/19	10,312	10,170	10,550	10,386	1.28	199	1M	13B
1404/11/18	10,250	10,162	10,449	10,255	0.88	360	3M	28B
1404/11/14	10,202	10,140	10,318	10,166	(2.64)	87	48K	485M
1404/11/13	10,620	10,332	10,620	10,442	0.63	211	78K	819M
1404/11/12	10,318	10,318	10,649	10,377	0.33	101	894K	9B
1404/11/11	10,177	10,177	10,440	10,343	(1.4)	101	172K	2B
1404/11/08	10,195	10,195	10,589	10,490	2.03	496	3M	27B
1404/11/07	10,300	10,170	10,370	10,281	(0.75)	258	2M	17B
1404/11/06	10,400	10,323	10,699	10,359	(0.57)	136	858K	9B
1404/11/05	10,761	10,406	10,761	10,418	(0.29)	163	11M	112B
1404/11/04	10,576	10,420	10,777	10,448	(0.91)	301	8M	88B
1404/11/01	10,520	10,450	10,702	10,544	1.47	214	15M	161B
1404/10/30	10,548	10,337	10,548	10,391	0.47	180	3M	26B
1404/10/29	10,350	10,150	10,513	10,342	1.32	249	1M	12B
1404/10/28	10,260	10,062	10,262	10,207	1.14	150	372K	4B
1404/10/24	10,002	9,957	10,243	10,092	0.20	209	3M	32B
1404/10/23	10,290	10,030	10,290	10,072	(0.47)	221	254K	3B
1404/10/22	10,091	10,063	10,280	10,120	0.58	194	315K	3B
1404/10/21	9,906	9,906	10,290	10,062	(1.31)	212	376K	4B
1404/10/20	10,084	10,084	10,360	10,196	(1.91)	610	4M	46B
1404/10/17	10,661	10,280	10,661	10,395	0.43	249	533K	6B
1404/10/16	10,320	10,117	10,497	10,351	1.01	434	2M	20B
1404/10/15	10,298	10,114	10,298	10,248	2.23	175	1M	12B
1404/10/14	9,900	9,900	10,298	10,024	(0.76)	343	2M	15B
1404/10/10	10,000	9,971	10,148	10,101	0.57	449	3M	34B
1404/10/09	10,096	9,839	10,122	10,044	(0.98)	512	3M	30B
1404/10/08	10,163	10,081	10,270	10,143	(1.2)	605	309K	3B
1404/10/07	10,201	10,155	10,372	10,266	0.09	789	3M	26B
1404/10/06	10,448	10,159	10,448	10,257	0.61	518	1M	14B
1404/10/03	10,474	10,147	10,474	10,195	(1.22)	1,201	2M	22B
1404/10/02	10,420	10,212	10,581	10,321	0.46	888	830K	9B
1404/10/01	10,300	10,170	10,500	10,274	2.74	178	661K	7B
1404/08/27	10,000	10,000	10,000	10,000	0.0	21,390	37M	368B
1404/08/26	10,000	10,000	10,000	10,000	0.0	199	45M	454B
1404/08/25	10,000	10,000	10,000	10,000	0.0	345	50M	501B
1404/08/24	10,000	10,000	10,000	10,000	0.0	462	198M	2T