دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س سهامی بیدار-اهرمی

      بیدار(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 57,728 57,728 57,728 57,728 (4.0) 346 1M 76B
      1405/06/28 62,000 59,345 62,170 60,133 (2.72) 1,803 17M 1T
      1405/06/25 64,800 60,128 65,138 61,817 (1.3) 13,159 113M 7T
      1405/06/24 60,839 60,100 63,272 62,633 2.95 2,947 36M 2T
      1405/06/23 61,503 57,004 61,503 60,839 2.88 9,349 113M 7T
      1405/06/22 59,138 59,138 59,138 59,138 4.00 404 5M 270B
      1405/06/21 56,885 56,400 56,885 56,864 3.96 1,973 32M 2T
      1405/06/18 54,796 53,300 54,796 54,698 3.81 5,455 102M 6T
      1405/06/17 52,868 51,600 52,868 52,689 3.65 5,293 89M 5T
      1405/06/16 50,420 50,300 50,882 50,835 3.90 2,656 34M 2T
      1405/06/15 48,250 47,002 50,178 48,925 1.38 10,984 134M 7T
      1405/06/14 49,850 47,564 51,314 48,259 (2.6) 18,916 292M 14T
      1405/06/11 49,545 49,545 49,545 49,545 (4.0) 842 3M 143B
      1405/06/10 53,500 49,929 53,990 51,609 (0.77) 14,609 171M 9T
      1405/06/09 51,500 50,467 53,146 52,009 1.77 15,954 243M 13T
      1405/06/08 51,102 51,102 51,102 51,102 4.00 594 11M 548B
      1405/06/07 51,102 51,102 51,102 51,102 4.00 594 11M 548B
      1405/06/04 49,137 49,137 49,137 49,137 4.00 375 4M 201B
      1405/06/03 46,834 46,514 47,283 47,248 3.92 2,143 40M 2T
      1405/06/02 45,899 43,820 46,256 45,465 2.22 9,170 116M 5T
      1405/06/01 44,692 43,233 44,915 44,477 2.98 9,005 165M 7T
      1405/05/31 42,500 42,301 43,233 43,188 3.89 3,092 50M 2T
      1405/05/28 40,687 40,502 42,900 41,571 (1.46) 5,708 73M 3T
      1405/05/27 42,880 40,620 42,930 42,189 2.20 7,078 103M 4T
      1405/05/26 41,279 41,279 41,279 41,279 4.00 359 4M 185B
      1405/05/25 37,850 37,850 40,956 39,692 0.79 5,534 79M 3T
      1405/05/24 41,500 39,148 41,500 39,381 (3.43) 6,332 89M 4T
      1405/05/21 40,834 40,001 40,834 40,779 3.86 3,188 48M 2T
      1405/05/20 40,834 40,001 40,834 40,779 3.86 3,188 48M 2T
      1405/05/19 37,743 37,700 39,650 39,264 2.99 3,352 66M 3T
      1405/05/18 38,163 37,431 38,163 38,125 3.89 7,551 161M 6T
      1405/05/17 36,696 36,696 36,696 36,696 4.00 169 438K 16B
      1405/05/14 35,285 35,285 35,285 35,285 4.00 664 8M 288B
      1405/05/13 33,928 33,928 33,928 33,928 4.00 388 5M 185B
      1405/05/12 33,928 33,928 33,928 33,928 4.00 388 5M 185B
      1405/05/11 32,625 32,499 32,625 32,624 3.99 2,125 44M 1T
      1405/05/10 31,258 30,928 32,159 31,371 (2.62) 6,046 79M 2T
      1405/05/07 32,171 32,171 32,479 32,216 (3.86) 4,421 68M 2T
      1405/05/06 33,000 32,220 34,179 33,511 1.96 7,821 144M 5T
      1405/05/05 32,913 32,329 32,913 32,868 3.85 6,369 137M 5T
      1405/05/04 31,648 31,648 31,648 31,648 4.00 210 2M 77B
      1405/05/03 30,882 29,515 31,442 30,431 0.56 8,861 102M 3T
      1405/04/31 31,031 28,947 31,031 30,263 1.42 9,022 162M 5T
      1405/04/30 29,838 29,423 29,838 29,838 4.00 794 24M 719B
      1405/04/29 28,829 27,876 28,836 28,691 3.48 4,147 85M 2T
      1405/04/28 27,476 27,476 28,430 27,727 (3.12) 10,689 189M 5T
      1405/04/27 28,620 28,620 28,620 28,620 (4.0) 314 2M 71B
      1405/04/24 30,666 29,242 31,020 29,812 (2.13) 10,883 187M 6T
      1405/04/23 31,000 30,189 31,290 30,460 (3.14) 13,817 238M 7T
      1405/04/22 31,352 31,352 31,797 31,446 (3.71) 15,251 310M 10T
      1405/04/21 32,658 32,658 32,658 32,658 (4.0) 270 2M 59B
      1405/04/20 34,834 33,441 35,977 34,018 (2.34) 13,310 254M 9T
      1405/04/17 35,648 32,908 35,648 34,834 1.62 11,798 263M 9T
      1405/04/16 34,277 34,277 34,277 34,277 4.00 239 3M 111B
      1405/04/15 32,258 31,520 33,446 32,959 2.48 3,407 64M 2T
      1405/04/14 32,258 31,520 33,446 32,959 2.48 3,407 64M 2T
      1405/04/13 32,258 31,520 33,446 32,959 2.48 3,407 64M 2T
      1405/04/10 32,258 31,520 33,446 32,959 2.48 3,407 64M 2T
      1405/04/09 32,258 31,330 32,258 32,160 3.68 4,654 108M 3T
      1405/04/08 30,151 30,149 32,380 31,018 (1.23) 7,143 115M 4T
      1405/04/07 31,405 31,405 31,405 31,405 (4.0) 326 3M 81B
      1405/04/06 33,652 32,145 34,180 32,713 (2.3) 7,998 116M 4T
      1405/04/03 33,550 32,600 33,646 33,484 3.50 6,926 117M 4T
      1405/04/01 32,104 32,104 32,955 32,352 (3.26) 6,282 123M 4T
      1405/03/31 35,000 32,819 35,000 33,441 (2.18) 6,301 87M 3T
      1405/03/30 34,763 32,122 34,763 34,186 2.27 13,007 203M 7T
      1405/03/27 33,500 32,305 33,525 33,426 3.69 3,298 58M 2T
      1405/03/26 32,236 32,233 32,236 32,236 4.00 2,436 52M 2T
      1405/03/25 30,997 30,997 30,997 30,997 4.00 155 661K 21B
      1405/03/24 29,805 29,805 29,805 29,805 4.00 126 703K 21B
      1405/03/23 28,659 28,659 28,659 28,659 4.00 103 535K 15B
      1405/03/20 27,557 27,557 27,557 27,557 4.00 828 20M 542B
      1405/03/19 26,498 26,498 26,498 26,498 4.00 255 3M 69B
      1405/03/18 25,358 25,358 26,400 25,479 (3.54) 6,680 140M 4T
      1405/03/17 26,414 26,414 26,414 26,414 4.00 228 3M 69B
      1405/03/16 25,000 24,546 25,824 25,399 2.29 3,586 58M 1T
      1405/03/13 24,488 23,621 25,408 24,831 1.64 10,866 183M 5T
      1405/03/12 24,450 23,726 24,488 24,431 3.75 5,665 141M 3T
      1405/03/11 23,556 23,386 23,556 23,546 3.96 3,269 83M 2T
      1405/03/10 22,650 22,650 22,650 22,650 4.00 85 415K 9B
      1405/03/09 21,779 21,779 21,779 21,779 4.00 95 387K 8B
      1405/03/06 20,820 20,474 21,082 20,942 3.31 2,925 64M 1T
      1405/03/05 20,820 20,474 21,082 20,942 3.31 2,925 64M 1T
      1405/03/04 20,272 20,272 20,272 20,272 4.00 629 16M 326B
      1405/03/03 19,493 19,493 19,493 19,493 4.00 95 560K 11B
      1405/03/02 18,744 18,744 18,744 18,744 3.99 241 5M 99B
      1405/02/30 17,754 17,754 18,780 18,024 (2.54) 16,629 354M 6T
      1405/02/29 18,493 18,493 18,493 18,493 (4.0) 303 3M 55B
      1404/12/09 19,400 18,493 19,600 19,053 (1.09) 1,228 31M 587B
      1404/12/06 18,800 18,600 19,476 19,263 2.13 2,605 55M 1T
      1404/12/05 19,180 18,789 19,500 18,862 (3.62) 2,105 47M 895B
      1404/12/04 19,600 18,900 19,900 19,571 2.24 3,772 77M 1T
      1404/12/03 19,114 19,114 19,319 19,143 (3.85) 1,823 62M 1T
      1404/12/02 19,910 19,910 19,910 19,910 (3.96) 184 553K 11B
      1404/11/29 21,530 20,390 21,750 20,730 (2.36) 3,364 85M 2T
      1404/11/28 21,500 20,710 21,570 21,230 1.14 3,252 67M 1T
      1404/11/27 20,690 20,690 21,520 20,990 (2.6) 3,767 118M 2T
      1404/11/26 21,540 21,530 21,690 21,550 (3.88) 440 21M 460B
      1404/11/25 22,800 21,390 23,170 22,420 0.63 5,856 140M 3T
      1404/11/21 22,170 22,170 22,770 22,280 (3.51) 6,392 167M 4T
      1404/11/20 23,170 22,950 23,350 23,090 (3.39) 687 13M 299B
      1404/11/19 24,460 22,990 24,460 23,900 1.62 9,502 230M 5T
      1404/11/18 23,520 23,520 23,520 23,520 3.98 448 12M 288B
      1404/11/14 23,060 21,800 23,060 22,620 1.98 9,384 244M 6T
      1404/11/13 22,180 22,040 22,180 22,180 3.98 1,259 63M 1T
      1404/11/12 21,500 20,110 21,650 21,330 2.45 6,408 190M 4T
      1404/11/11 21,840 20,410 22,100 20,820 (2.07) 5,056 166M 3T
      1404/11/08 21,100 21,010 21,760 21,260 (2.83) 8,817 270M 6T
      1404/11/07 21,880 21,880 21,880 21,880 (3.99) 225 2M 51B
      1404/11/06 22,790 22,790 22,790 22,790 (3.96) 94 184K 4B
      1404/11/05 23,730 23,730 23,730 23,730 (3.97) 142 555K 13B
      1404/11/04 25,400 24,390 25,700 24,710 (2.72) 1,535 48M 1T
      1404/11/01 24,850 24,650 26,090 25,400 0.63 6,088 136M 3T
      1404/10/30 26,000 25,060 26,030 25,240 (3.3) 5,368 165M 4T
      1404/10/29 26,690 25,310 27,400 26,100 (0.99) 6,059 131M 3T
      1404/10/28 26,000 25,680 26,550 26,360 3.25 4,322 138M 4T
      1404/10/24 25,530 25,530 25,530 25,530 (3.99) 357 3M 82B
      1404/10/23 27,700 25,900 27,900 26,590 (1.41) 7,956 182M 5T
      1404/10/22 26,650 26,650 27,010 26,970 3.81 2,756 132M 4T
      1404/10/21 24,800 24,800 26,610 25,980 1.52 8,534 284M 7T
      1404/10/20 25,300 25,300 26,490 25,590 (2.88) 5,877 204M 5T
      1404/10/17 26,390 25,970 26,390 26,350 3.82 5,149 237M 6T
      1404/10/16 25,380 25,380 25,380 25,380 3.97 90 1M 32B
      1404/10/15 24,410 24,410 24,410 24,410 3.96 312 24M 585B
      1404/10/14 24,350 22,980 24,870 23,480 (1.88) 8,604 314M 7T
      1404/10/10 22,720 22,720 24,600 23,930 1.14 5,851 212M 5T
      1404/10/09 23,650 23,650 23,880 23,660 (3.94) 557 30M 713B
      1404/10/08 25,510 23,550 25,510 24,630 0.41 9,812 226M 6T
      1404/10/07 24,290 24,050 24,600 24,530 3.68 1,015 47M 1T
      1404/10/06 23,660 23,520 23,660 23,660 4.00 1,140 77M 2T
      1404/10/03 22,700 22,540 22,780 22,750 3.83 552 18M 400B
      1404/10/02 21,470 21,250 22,420 21,910 1.62 5,727 166M 4T
      1404/10/01 21,440 20,750 22,080 21,560 1.51 5,868 160M 3T
      1404/09/30 21,300 20,480 21,300 21,240 3.66 4,294 210M 4T
      1404/09/29 20,220 20,220 20,540 20,490 3.75 511 19M 382B
      1404/09/26 19,500 19,310 20,130 19,750 (0.55) 3,448 62M 1T
      1404/09/25 20,270 18,910 20,310 19,860 1.69 4,370 124M 2T
      1404/09/24 19,430 19,100 19,650 19,530 3.33 1,322 37M 726B
      1404/09/23 18,900 18,350 19,350 18,900 0.37 4,486 118M 2T
      1404/09/22 18,480 18,460 18,980 18,830 3.18 3,783 114M 2T
      1404/09/19 17,760 17,720 18,540 18,250 1.39 3,918 83M 2T
      1404/09/18 18,100 17,600 18,400 18,000 0.39 3,139 61M 1T
      1404/09/17 17,670 17,500 18,140 17,930 1.30 4,134 90M 2T
      1404/09/16 18,250 17,040 18,280 17,700 (0.23) 4,573 80M 1T
      1404/09/15 17,410 17,410 17,860 17,740 3.26 2,864 63M 1T
      1404/09/12 16,980 16,940 17,460 17,180 0.88 3,749 69M 1T
      1404/09/11 16,930 16,720 17,330 17,030 1.13 4,303 85M 1T
      1404/09/10 16,850 16,670 16,870 16,840 3.76 2,451 105M 2T
      1404/09/09 16,040 15,850 16,580 16,230 0.50 2,731 69M 1T
      1404/09/08 16,200 15,890 16,690 16,150 (0.98) 2,912 52M 839B
      1404/09/05 16,610 15,980 16,880 16,310 (1.98) 5,364 123M 2T
      1404/09/04 16,600 16,320 16,710 16,640 3.55 3,098 125M 2T
      1404/09/02 15,590 15,570 16,190 16,070 3.21 2,630 79M 1T
      1404/09/01 15,650 15,320 15,750 15,570 2.03 2,402 52M 816B
      1404/08/28 15,260 15,050 15,470 15,260 0.33 2,208 41M 622B
      1404/08/27 15,290 14,960 15,530 15,210 (2.37) 2,590 40M 604B
      1404/08/26 15,730 15,180 15,880 15,580 1.70 4,140 96M 1T
      1404/08/25 15,230 14,830 15,680 15,320 1.59 4,343 122M 2T
      1404/08/24 15,130 14,860 15,140 15,080 3.57 3,838 117M 2T
      1404/08/21 14,200 13,950 14,760 14,560 2.54 3,206 95M 1T
      1404/08/20 14,550 13,750 14,600 14,200 (0.28) 3,987 85M 1T
      1404/08/19 14,220 14,220 14,410 14,240 (3.85) 2,686 104M 1T
      1404/08/18 14,820 14,800 14,880 14,810 (3.89) 412 17M 248B
      1404/08/17 15,800 15,020 16,000 15,410 (1.47) 6,288 161M 2T
      1404/08/14 15,650 15,620 15,770 15,640 (3.87) 4,391 159M 2T
      1404/08/13 16,250 16,030 16,480 16,270 (2.52) 3,748 81M 1T
      1404/08/12 16,600 16,300 17,000 16,690 1.27 6,472 158M 3T
      1404/08/11 16,130 16,070 16,910 16,480 (1.49) 6,982 234M 4T
      1404/08/10 16,950 16,180 17,360 16,730 (0.71) 7,097 195M 3T
      1404/08/07 16,810 16,290 17,110 16,850 (0.65) 7,691 273M 5T
      1404/08/06 16,800 16,610 17,060 16,960 3.35 7,002 328M 6T
      1404/08/05 16,080 15,930 16,580 16,410 2.88 5,954 312M 5T
      1404/08/04 15,890 15,730 16,200 15,950 1.72 5,795 185M 3T
      1404/08/03 15,780 15,400 16,110 15,680 (2.24) 5,422 167M 3T
      1404/07/30 16,100 15,440 16,210 16,040 2.89 4,866 199M 3T
      1404/07/29 15,630 15,200 16,320 15,590 (1.52) 6,363 254M 4T
      1404/07/28 15,800 15,600 16,230 15,830 (2.58) 3,877 195M 3T
      1404/07/27 16,490 15,600 16,490 16,250 2.46 7,122 274M 4T
      1404/07/26 15,860 15,710 15,860 15,860 4.00 347 53M 835B
      1404/07/23 15,200 15,200 15,590 15,250 (3.66) 2,551 163M 2T
      1404/07/22 16,040 15,380 16,460 15,830 (1.19) 5,414 268M 4T
      1404/07/21 16,090 15,700 16,090 16,020 3.49 4,181 265M 4T
      1404/07/20 15,450 15,380 15,550 15,480 3.48 397 49M 752B
      1404/07/19 14,600 14,310 15,040 14,960 3.39 2,873 175M 3T
      1404/07/16 14,640 14,080 14,920 14,470 (1.3) 5,678 201M 3T
      1404/07/15 13,810 13,800 14,710 14,660 3.60 2,136 105M 2T
      1404/07/14 14,240 13,800 14,250 14,150 3.21 3,500 168M 2T
      1404/07/13 13,710 13,710 13,710 13,710 3.94 318 35M 484B
      1404/07/12 13,190 13,190 13,190 13,190 3.94 57 565K 7B
      1404/07/09 12,350 12,040 12,920 12,690 2.09 5,138 219M 3T
      1404/07/08 12,430 12,380 12,430 12,430 3.93 1,331 95M 1T
      1404/07/07 11,960 11,960 11,960 11,960 4.00 51 496K 6B
      1404/07/06 11,500 11,500 11,500 11,500 3.98 44 275K 3B
      1404/07/05 11,060 11,060 11,060 11,060 3.95 142 8M 94B
      1404/07/02 10,400 10,400 11,090 10,640 (1.75) 3,044 140M 1T
      1404/07/01 10,920 10,580 11,300 10,830 (1.72) 3,598 134M 1T
      1404/06/31 10,870 10,870 11,030 11,020 3.86 2,390 151M 2T
      1404/06/30 10,610 10,610 10,690 10,610 (3.98) 1,051 110M 1T
      1404/06/29 11,050 11,050 11,050 11,050 (4.0) 24 262K 3B
      1404/06/26 11,650 11,480 11,680 11,510 (3.68) 1,073 50M 573B
      1404/06/25 12,010 11,930 12,110 11,950 (3.78) 975 49M 585B
      1404/06/24 12,780 11,970 12,830 12,420 0.24 4,702 185M 2T
      1404/06/23 12,060 12,000 12,480 12,390 3.25 2,070 100M 1T
      1404/06/22 11,960 11,490 12,220 12,000 0.33 3,723 160M 2T
      1404/06/18 12,190 11,610 12,240 11,960 0.76 5,931 251M 3T
      1404/06/17 11,750 11,740 11,890 11,870 3.76 574 42M 495B
      1404/06/16 11,000 10,810 11,560 11,440 2.88 2,953 154M 2T
      1404/06/15 11,200 10,680 11,470 11,120 0.0 5,807 217M 2T
      1404/06/12 11,130 11,000 11,130 11,120 3.83 1,340 100M 1T
      1404/06/11 10,690 10,620 10,730 10,710 3.78 353 34M 365B
      1404/06/09 10,320 10,320 10,320 10,320 3.93 217 21M 213B
      1404/06/08 9,790 9,640 10,390 9,930 (1.1) 3,761 119M 1T
      1404/06/05 9,750 9,650 10,160 10,040 2.76 1,938 87M 875B
      1404/06/04 9,450 9,260 9,990 9,770 1.66 2,870 92M 902B
      1404/06/03 9,900 9,440 9,960 9,610 (2.24) 2,412 61M 584B
      1404/06/01 9,640 9,280 10,030 9,830 1.87 2,918 75M 736B
      1404/05/29 9,730 9,570 9,830 9,650 (3.11) 2,776 81M 782B
      1404/05/28 9,890 9,680 10,180 9,960 0.10 4,296 132M 1T
      1404/05/27 10,010 9,770 10,010 9,950 3.32 2,798 117M 1T
      1404/05/26 9,630 9,630 9,630 9,630 4.00 43 2M 20B
      1404/05/25 9,120 8,910 9,600 9,260 (0.11) 2,249 57M 530B
      1404/05/22 9,380 9,260 9,400 9,270 (3.84) 566 53M 487B
      1404/05/21 9,860 9,560 9,890 9,640 (3.12) 1,258 43M 419B
      1404/05/20 10,080 9,780 10,260 9,950 (2.07) 2,313 70M 699B
      1404/05/19 10,300 9,940 10,420 10,160 (0.49) 2,350 73M 737B
      1404/05/18 10,100 10,040 10,220 10,210 3.87 769 64M 655B
      1404/05/15 9,730 9,600 10,110 9,830 (1.6) 2,890 88M 865B
      1404/05/14 10,270 9,690 10,330 9,990 (0.99) 3,294 117M 1T
      1404/05/13 9,960 9,680 10,220 10,090 2.64 2,404 140M 1T
      1404/05/12 9,960 9,500 10,200 9,830 (0.1) 4,145 139M 1T
      1404/05/11 9,930 9,760 10,120 9,840 (3.15) 1,814 75M 735B
      1404/05/08 10,160 10,160 10,250 10,160 (3.97) 1,384 77M 782B
      1404/05/07 10,580 10,580 10,580 10,580 (3.99) 67 116K 1B
      1404/05/06 11,060 10,990 11,340 11,020 (3.67) 248 11M 123B
      1404/05/05 11,460 11,410 11,620 11,440 (3.7) 583 17M 198B
      1404/05/04 11,950 11,460 12,080 11,880 2.24 1,579 45M 540B
      1404/05/01 11,620 11,580 12,000 11,620 (3.65) 969 63M 729B
      1404/04/31 12,300 11,610 12,470 12,060 (0.08) 2,261 52M 628B
      1404/04/30 11,700 11,700 12,170 12,070 3.07 1,110 40M 485B
      1404/04/29 11,860 11,460 12,000 11,710 (1.84) 2,681 95M 1T
      1404/04/28 12,000 11,760 12,090 11,930 2.49 1,832 53M 626B
      1404/04/25 11,390 11,230 11,730 11,640 3.19 1,165 42M 488B
      1404/04/24 11,250 11,040 11,530 11,280 (0.27) 2,198 67M 754B
      1404/04/23 11,370 11,010 11,560 11,310 (0.09) 2,752 96M 1T
      1404/04/22 11,480 11,300 11,490 11,320 (3.82) 1,272 58M 658B
      1404/04/21 11,620 11,500 12,080 11,770 1.29 3,768 82M 971B
      1404/04/18 11,620 11,620 11,620 11,620 (3.97) 1,219 146M 2T
      1404/04/17 12,100 12,100 12,100 12,100 (3.97) 119 11M 132B
      1404/04/16 12,600 12,600 12,600 12,600 (2.93) 479 16M 201B
      1404/04/11 12,980 12,980 12,980 12,980 (2.99) 118 2M 32B
      1404/04/10 13,380 13,380 13,380 13,380 (2.97) 15 36K 479M
      1404/04/09 13,790 13,790 13,790 13,790 (2.96) 14 54K 738M
      1404/04/08 14,210 14,210 14,210 14,210 (2.94) 11 17K 240M
      1404/04/07 14,640 14,640 14,640 14,640 (2.98) 16 55K 801M
      1404/03/21 15,290 14,820 15,430 15,090 (0.13) 3,216 76M 1T
      1404/03/20 15,160 14,850 15,340 15,110 1.41 2,788 86M 1T
      1404/03/19 15,330 14,770 15,340 14,900 (2.1) 2,444 70M 1T
      1404/03/18 14,830 14,830 15,540 15,220 0.53 3,578 82M 1T
      1404/03/17 15,210 15,130 15,250 15,140 (2.89) 786 36M 545B
      1404/03/13 15,800 15,540 15,810 15,590 (2.68) 2,737 90M 1T
      1404/03/12 16,030 15,760 16,240 16,020 0.88 3,745 101M 2T
      1404/03/11 15,900 15,870 16,050 15,880 (2.93) 1,647 61M 966B
      1404/03/10 16,750 16,120 16,840 16,360 (1.51) 3,687 90M 1T
      1404/03/07 16,510 16,420 16,830 16,610 (0.78) 2,774 73M 1T
      1404/03/06 16,780 16,550 16,790 16,740 2.64 5,485 113M 2T
      1404/03/05 16,180 15,840 16,660 16,310 0.80 3,991 134M 2T
      1404/03/04 16,240 16,140 16,420 16,180 (2.71) 826 19M 306B
      1404/03/03 16,900 16,410 17,220 16,630 (1.66) 5,889 173M 3T
      1404/02/31 16,910 16,910 16,910 16,910 (2.98) 271 3M 51B
      1404/02/30 17,630 17,400 17,690 17,430 (2.79) 1,182 41M 708B
      1404/02/29 18,150 17,770 18,450 17,930 (2.08) 3,196 109M 2T
      1404/02/28 18,060 17,800 18,580 18,310 1.50 3,099 82M 2T
      1404/02/27 18,390 17,490 18,390 18,040 1.01 4,855 139M 3T
      1404/02/24 17,600 17,300 17,970 17,860 2.35 3,374 126M 2T
      1404/02/23 17,450 17,310 17,450 17,450 2.95 1,607 83M 1T
      1404/02/22 16,950 16,950 16,950 16,950 2.98 110 4M 66B
      1404/02/21 16,500 16,390 16,740 16,460 (2.55) 2,370 104M 2T
      1404/02/20 16,880 16,880 17,100 16,890 (2.93) 1,526 84M 1T
      1404/02/17 17,400 17,310 17,400 17,400 2.96 1,072 72M 1T
      1404/02/16 17,210 16,340 17,330 16,900 0.36 6,317 207M 3T
      1404/02/15 16,990 16,580 17,320 16,840 (1.46) 9,611 377M 6T
      1404/02/14 17,090 17,090 17,140 17,090 (2.95) 1,445 117M 2T
      1404/02/13 17,610 17,610 17,610 17,610 (2.98) 106 2M 30B
      1404/02/10 18,000 18,000 18,240 18,150 2.48 394 20M 362B
      1404/02/09 17,500 17,210 18,270 17,710 (0.17) 5,012 160M 3T
      1404/02/08 17,950 17,280 17,970 17,740 1.66 4,476 158M 3T
      1404/02/07 17,130 17,130 18,140 17,450 (1.13) 6,702 301M 5T
      1404/02/06 17,720 17,220 17,720 17,650 2.56 3,145 143M 3T
      1404/02/03 16,710 16,380 17,370 17,210 2.02 3,493 171M 3T
      1404/02/02 16,800 16,550 16,900 16,870 2.80 1,783 100M 2T
      1404/02/01 16,410 16,330 16,410 16,410 2.95 1,250 87M 1T
      1404/01/31 15,940 15,940 15,940 15,940 2.97 28 101K 2B
      1404/01/30 15,480 15,480 15,480 15,480 2.99 156 11M 169B
      1404/01/27 14,630 14,420 15,140 15,030 2.24 1,818 69M 1T
      1404/01/26 14,720 14,210 15,020 14,700 0.41 6,997 247M 4T
      1404/01/25 14,640 14,640 14,640 14,640 2.95 174 16M 241B
      1404/01/24 14,220 14,220 14,220 14,220 2.97 31 245K 3B
      1404/01/23 13,570 13,560 13,880 13,810 2.45 3,083 94M 1T
      1404/01/20 13,540 13,290 13,540 13,480 2.51 2,735 116M 2T
      1404/01/19 13,150 13,150 13,150 13,150 2.98 67 2M 26B
      1404/01/18 12,840 12,760 12,970 12,770 (2.89) 1,159 57M 723B
      1404/01/17 13,280 13,030 13,500 13,150 (2.08) 989 25M 327B
      1404/01/16 13,570 13,020 13,620 13,430 1.51 3,502 140M 2T
      1404/01/10 13,150 13,000 13,280 13,230 2.56 769 47M 627B
      1404/01/09 12,730 12,550 13,310 12,900 (0.23) 3,324 116M 1T
      1404/01/06 13,140 12,650 13,320 12,930 (0.54) 3,539 89M 1T
      1404/01/05 12,940 12,900 13,010 13,000 2.85 580 39M 501B
      1403/12/28 12,640 12,640 12,640 12,640 (2.99) 80 626K 8B
      1403/12/27 13,120 12,950 13,250 13,030 (2.4) 2,539 98M 1T
      1403/12/26 13,390 13,120 13,440 13,350 2.30 3,283 142M 2T
      1403/12/25 13,050 13,050 13,050 13,050 3.00 131 5M 59B
      1403/12/22 12,570 12,570 12,910 12,670 (2.16) 3,317 148M 2T
      1403/12/21 13,020 12,880 13,170 12,950 (2.41) 789 48M 628B
      1403/12/20 13,300 13,100 13,790 13,270 (1.7) 3,651 130M 2T
      1403/12/19 13,500 13,500 13,500 13,500 (2.95) 91 907K 12B
      1403/12/18 14,010 13,770 14,100 13,910 (1.97) 469 12M 163B
      1403/12/15 14,300 14,150 14,410 14,190 (2.67) 3,984 197M 3T
      1403/12/14 14,430 14,430 15,300 14,580 (1.95) 6,362 346M 5T
      1403/12/13 14,870 14,870 14,870 14,870 (2.94) 184 3M 49B
      1403/12/12 14,860 14,750 15,360 15,320 2.68 2,149 119M 2T
      1403/12/11 14,560 14,380 15,030 14,920 2.19 4,833 239M 4T
      1403/12/08 14,640 14,400 14,640 14,600 2.67 3,841 274M 4T
      1403/12/07 14,220 14,220 14,220 14,220 2.97 181 7M 93B
      1403/12/06 13,810 13,810 13,810 13,810 2.98 85 1M 21B
      1403/12/05 13,340 13,320 13,430 13,410 2.84 432 40M 539B
      1403/12/04 13,210 12,980 13,380 13,040 (2.54) 3,334 186M 2T
      1403/12/01 13,630 13,080 13,690 13,380 (0.37) 3,420 119M 2T
      1403/11/30 13,220 13,100 13,650 13,430 0.0 4,148 136M 2T
      1403/11/29 13,370 13,100 13,790 13,430 (0.07) 7,254 241M 3T
      1403/11/28 13,440 13,440 13,440 13,440 (2.96) 98 903K 12B
      1403/11/27 13,850 13,850 13,850 13,850 (2.94) 67 385K 5B
      1403/11/23 14,370 14,110 14,760 14,270 (1.86) 2,816 108M 2T
      1403/11/21 14,060 14,060 14,730 14,540 1.61 5,084 165M 2T
      1403/11/17 14,150 13,990 14,690 14,310 (0.76) 10,083 252M 4T
      1403/11/16 14,250 14,150 14,470 14,420 2.63 4,994 183M 3T
      1403/11/15 14,230 14,020 14,350 14,050 (2.77) 4,170 201M 3T
      1403/11/14 14,450 14,430 14,730 14,450 (2.82) 3,443 206M 3T
      1403/11/13 15,050 14,770 15,150 14,870 (2.3) 586 13M 189B
      1403/11/10 15,350 14,950 15,390 15,220 1.53 8,123 231M 4T
      1403/11/08 14,860 14,560 15,350 14,990 0.0 6,347 183M 3T
      1403/11/07 15,020 14,650 15,150 14,990 1.90 6,891 228M 3T
      1403/11/06 14,710 14,580 14,710 14,710 2.94 1,099 116M 2T
      1403/11/03 14,290 14,290 14,290 14,290 2.95 140 12M 178B
      1403/11/02 13,820 13,560 14,230 13,880 (0.64) 3,645 96M 1T
      1403/11/01 14,330 13,680 14,400 13,970 (0.92) 1,863 52M 730B
      1403/10/30 14,040 14,040 14,370 14,100 (2.56) 2,398 86M 1T
      1403/10/29 14,480 14,460 14,580 14,470 (2.89) 272 11M 154B
      1403/10/26 15,020 14,360 15,220 14,900 0.81 4,125 107M 2T
      1403/10/24 14,420 14,420 15,210 14,780 (0.54) 4,949 173M 3T
      1403/10/23 14,860 14,860 14,860 14,860 (2.94) 315 14M 202B
      1403/10/22 15,690 15,030 15,950 15,310 (1.16) 5,282 221M 3T
      1403/10/19 15,340 15,210 15,570 15,490 2.45 4,424 214M 3T
      1403/10/18 14,970 14,970 15,160 15,120 2.72 2,115 119M 2T
      1403/10/17 14,720 14,500 14,970 14,720 (1.47) 6,709 279M 4T
      1403/10/16 15,000 14,600 15,000 14,940 2.54 4,699 226M 3T
      1403/10/15 14,570 14,570 14,570 14,570 2.97 163 14M 202B
      1403/10/12 14,250 13,760 14,600 14,150 (0.21) 5,832 218M 3T
      1403/10/11 14,150 14,150 14,460 14,180 (2.74) 4,684 262M 4T
      1403/10/10 14,580 14,580 14,580 14,580 (2.99) 260 8M 124B
      1403/10/09 15,030 15,030 15,070 15,030 (2.97) 686 48M 718B
      1403/10/08 15,790 15,300 16,140 15,490 (1.78) 4,099 181M 3T
      1403/10/05 15,780 15,510 15,780 15,770 2.87 3,705 384M 6T
      1403/10/04 15,330 15,330 15,330 15,330 2.96 94 6M 100B
      1403/10/03 14,590 14,570 14,970 14,890 2.41 1,167 78M 1T
      1403/10/02 14,550 14,350 14,550 14,540 2.90 3,907 295M 4T
      1403/10/01 14,130 14,130 14,130 14,130 2.99 209 19M 271B
      1403/09/28 13,570 13,570 14,110 13,720 (1.86) 9,321 514M 7T
      1403/09/27 13,790 13,610 14,400 13,980 (0.36) 5,771 239M 3T
      1403/09/26 14,120 13,510 14,120 14,030 2.33 5,438 352M 5T
      1403/09/25 13,710 13,710 13,710 13,710 2.93 143 6M 79B
      1403/09/24 13,320 13,320 13,320 13,320 2.94 452 121M 2T
      1403/09/21 12,600 12,400 13,130 12,940 1.49 8,529 424M 5T
      1403/09/20 12,890 12,390 12,890 12,750 1.84 8,800 405M 5T
      1403/09/19 12,520 12,520 12,520 12,520 2.96 968 152M 2T
      1403/09/18 12,080 11,820 12,540 12,160 (0.16) 6,379 349M 4T
      1403/09/17 12,560 11,840 12,560 12,180 (0.16) 7,348 372M 5T
      1403/09/14 12,190 11,910 12,240 12,200 2.61 1,292 117M 1T
      1403/09/13 11,890 11,890 11,890 11,890 2.94 226 24M 282B
      1403/09/12 11,550 11,550 11,550 11,550 2.94 118 13M 151B
      1403/09/11 10,890 10,850 11,350 11,220 1.81 4,410 221M 2T
      1403/09/10 11,100 10,700 11,100 11,020 2.23 4,910 289M 3T
      1403/09/07 10,750 10,620 10,790 10,780 2.86 1,782 166M 2T
      1403/09/06 10,480 10,380 10,480 10,480 2.95 2,223 191M 2T
      1403/09/05 10,180 10,180 10,180 10,180 2.93 71 951K 10B
      1403/09/04 9,760 9,760 9,910 9,890 2.70 334 17M 171B
      1403/09/03 9,470 9,360 9,680 9,630 2.45 2,350 122M 1T
      1403/08/30 9,260 9,140 9,500 9,400 1.84 5,857 299M 3T
      1403/08/29 9,240 9,130 9,240 9,230 2.78 2,244 184M 2T
      1403/08/28 8,980 8,980 8,980 8,980 2.98 191 29M 259B
      1403/08/27 8,730 8,630 8,730 8,720 2.83 1,803 153M 1T
      1403/08/26 8,480 8,480 8,480 8,480 2.91 37 2M 16B
      1403/08/23 8,090 8,080 8,310 8,240 2.11 642 31M 254B
      1403/08/22 7,890 7,830 8,100 8,070 2.54 2,627 201M 2T
      1403/08/21 7,880 7,800 7,880 7,870 2.74 2,352 198M 2T
      1403/08/20 7,660 7,660 7,660 7,660 2.96 47 2M 16B
      1403/08/19 7,400 7,380 7,450 7,440 2.76 226 17M 130B
      1403/08/16 7,140 7,100 7,500 7,240 (0.96) 2,717 138M 1T
      1403/08/15 7,270 7,190 7,400 7,310 1.39 2,774 108M 793B
      1403/08/14 7,170 7,170 7,320 7,210 (2.44) 4,002 178M 1T
      1403/08/13 7,390 7,390 7,390 7,390 (2.89) 258 40M 294B
      1403/08/12 7,610 7,420 7,840 7,610 (0.39) 5,079 225M 2T
      1403/08/09 7,510 7,510 7,870 7,640 (1.29) 10,086 507M 4T
      1403/08/08 7,800 7,700 7,850 7,740 (2.4) 1,856 150M 1T
      1403/08/07 7,970 7,810 8,110 7,930 (1.49) 9,203 800M 6T
      1403/08/06 8,050 8,050 8,050 8,050 2.94 173 18M 149B
      1403/08/05 7,820 7,820 7,820 7,820 2.89 3,292 753M 6T
      1403/08/02 7,600 7,600 7,600 7,600 (2.94) 51 206K 2B
      1403/08/01 7,770 7,700 7,950 7,830 (1.26) 904 33M 257B
      1403/07/30 7,930 7,930 8,070 7,930 (2.94) 1,921 111M 880B
      1403/07/29 8,170 8,170 8,170 8,170 (2.97) 75 908K 7B
      1403/07/28 8,530 8,410 8,530 8,420 (2.88) 211 5M 40B
      1403/07/25 8,650 8,650 8,830 8,670 (2.69) 1,129 43M 376B
      1403/07/24 8,910 8,910 8,910 8,910 (2.94) 61 407K 4B
      1403/07/23 9,350 9,170 9,370 9,180 (2.86) 277 9M 83B
      1403/07/22 9,650 9,300 9,670 9,450 (1.36) 2,004 60M 571B
      1403/07/21 9,430 9,390 9,650 9,580 2.24 1,835 76M 731B
      1403/07/18 9,420 9,360 9,420 9,370 (0.85) 631 39M 370B
      1403/07/17 9,440 9,440 9,530 9,450 (0.84) 1,415 60M 566B
      1403/07/16 9,530 9,530 9,530 9,530 (0.94) 29 158K 2B
      1403/07/15 9,620 9,620 9,620 9,620 (0.93) 8 406K 4B
      1403/07/14 9,710 9,710 9,710 9,710 (0.92) 19 17K 165M
      1403/07/11 9,800 9,800 9,800 9,800 (0.91) 14 40K 392M
      1403/07/10 9,890 9,890 9,890 9,890 (0.9) 15 137K 1B
      1403/07/09 9,980 9,960 10,070 9,980 (0.8) 570 49M 488B
      1403/07/08 10,060 10,060 10,060 10,060 (0.98) 75 1M 11B
      1403/07/07 10,160 10,160 10,160 10,160 (0.97) 14 26K 260M
      1403/07/04 10,360 10,030 10,460 10,260 0.20 3,728 159M 2T
      1403/07/03 10,040 10,020 10,320 10,240 2.20 2,174 109M 1T
      1403/07/02 9,680 9,660 10,050 10,020 2.66 2,676 142M 1T
      1403/07/01 9,810 9,620 9,880 9,760 (0.41) 1,013 25M 246B
      1403/06/28 9,600 9,570 9,980 9,800 0.93 2,443 134M 1T
      1403/06/27 9,640 9,370 9,720 9,710 2.86 1,274 130M 1T
      1403/06/26 9,450 9,230 9,660 9,440 0.43 1,215 37M 351B
      1403/06/25 9,470 9,370 9,620 9,400 (2.59) 661 17M 164B
      1403/06/24 9,850 9,580 9,850 9,650 (2.23) 841 21M 200B
      1403/06/21 9,960 9,780 10,020 9,870 (0.5) 851 18M 178B
      1403/06/20 10,030 9,810 10,150 9,920 (0.5) 1,298 40M 401B
      1403/06/19 9,750 9,710 9,980 9,970 2.89 688 37M 372B
      1403/06/18 9,760 9,650 9,880 9,690 (2.52) 901 26M 251B
      1403/06/17 10,000 9,760 10,280 9,940 (1.09) 1,383 26M 260B
      1403/06/13 10,100 9,920 10,270 10,050 (0.69) 1,568 42M 421B
      1403/06/11 10,120 10,060 10,120 10,120 1.91 663 33M 333B
      1403/06/10 9,930 9,930 9,930 9,930 1.95 28 285K 3B
      1403/06/07 9,740 9,610 9,790 9,740 1.46 538 19M 183B
      1403/06/06 9,440 9,400 9,630 9,600 1.59 788 38M 361B
      1403/06/05 9,480 9,330 9,480 9,450 1.61 833 35M 334B
      1403/06/03 9,300 9,300 9,300 9,300 1.97 88 12M 109B
      1403/05/31 9,030 9,000 9,120 9,120 1.90 544 22M 204B
      1403/05/30 8,780 8,720 9,060 8,950 0.67 730 20M 182B
      1403/05/29 8,890 8,780 8,890 8,890 1.95 626 36M 318B
      1403/05/28 8,720 8,720 8,720 8,720 1.99 35 3M 23B
      1403/05/27 8,550 8,550 8,550 8,550 1.91 45 2M 20B
      1403/05/24 8,390 8,390 8,390 8,390 1.94 27 996K 8B
      1403/05/23 8,250 8,200 8,320 8,230 (1.44) 326 5M 40B
      1403/05/22 8,410 8,330 8,500 8,350 (1.65) 658 30M 252B
      1403/05/21 8,490 8,440 8,490 8,490 1.92 447 21M 178B
      1403/05/20 8,330 8,330 8,330 8,330 1.96 51 2M 13B
      1403/05/16 8,210 8,160 8,250 8,170 (1.8) 482 21M 175B
      1403/05/15 8,450 8,300 8,490 8,320 (1.65) 631 29M 240B
      1403/05/14 8,220 8,220 8,480 8,460 1.68 719 31M 267B
      1403/05/13 8,710 8,240 8,950 8,320 (9.07) 1,970 57M 476B
      1403/05/10 9,150 9,090 9,460 9,150 (9.41) 4,179 103M 944B
      1403/05/09 10,050 9,970 10,240 10,100 (1.08) 1,945 51M 516B
      1403/05/08 10,520 10,020 10,590 10,210 (3.5) 2,387 59M 599B
      1403/05/06 10,760 10,500 10,760 10,580 (1.21) 883 13M 143B
      1403/05/03 10,780 10,640 10,810 10,710 (1.47) 943 23M 248B
      1403/05/02 10,940 10,670 11,070 10,870 1.49 1,472 28M 304B
      1403/05/01 10,790 10,630 10,790 10,710 1.04 1,138 21M 222B
      1403/04/31 10,610 10,490 10,780 10,600 (3.99) 1,860 41M 434B
      1403/04/30 11,350 10,850 11,500 11,040 (3.66) 1,776 39M 435B
      1403/04/27 11,500 11,340 11,660 11,460 (0.17) 1,688 44M 504B
      1403/04/24 11,490 11,350 11,630 11,480 0.70 1,395 47M 540B
      1403/04/23 11,550 11,250 11,840 11,400 (2.81) 1,670 35M 401B
      1403/04/20 11,890 11,580 11,990 11,730 (3.93) 2,332 43M 509B
      1403/04/19 12,400 11,930 12,540 12,210 (1.77) 2,386 53M 652B
      1403/04/18 12,300 12,210 12,540 12,430 (0.24) 3,077 77M 959B
      1403/04/17 12,600 12,110 12,880 12,460 3.92 4,941 180M 2T
      1403/04/16 11,990 11,990 11,990 11,990 10.00 119 10M 121B
      1403/04/13 10,720 10,550 11,210 10,900 1.21 2,365 86M 941B
      1403/04/12 10,650 10,600 10,920 10,770 3.06 4,118 94M 1T
      1403/04/11 10,270 10,260 10,650 10,450 2.15 2,705 59M 616B
      1403/04/10 10,400 10,040 10,500 10,230 (4.48) 3,741 118M 1T
      1403/04/09 10,640 10,450 10,930 10,710 7.10 4,600 223M 2T
      1403/04/02 10,000 10,000 10,000 10,000 0.0 9,291 949M 9T
      💹
      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