جمعه 27 شهریور 1405

      جدول آخرین قیمت و نمودار

      ح.گروه مدیریت سرمایه گذار امید

      وامیدح(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/04/03 3,248 3,151 3,248 3,151 (2.99) 9,602 2B 5T
      1405/04/01 3,346 3,246 3,346 3,248 (2.93) 120 5M 16B
      1405/03/31 3,447 3,344 3,447 3,346 (2.93) 133 3M 9B
      1405/03/30 3,655 3,443 3,655 3,447 (2.87) 125 3M 11B
      1405/03/27 3,656 3,547 3,656 3,549 (2.93) 160 6M 21B
      1405/03/26 3,762 3,650 3,762 3,656 (2.82) 431 29M 105B
      1405/03/25 3,871 3,755 3,987 3,762 (2.82) 2,702 345M 1T
      1405/03/24 3,965 3,847 3,965 3,871 (2.37) 352 9M 34B
      1405/03/23 4,042 3,921 4,042 3,965 (1.9) 446 18M 73B
      1405/03/20 4,157 4,033 4,157 4,042 (2.77) 45 772K 3B
      1405/03/19 4,271 4,143 4,271 4,157 (2.67) 82 2M 7B
      1405/03/18 4,300 4,269 4,300 4,271 (2.95) 14 121K 518M
      1405/03/17 4,500 4,400 4,500 4,401 69.60 440 77M 337B
      1404/11/28 2,540 2,501 2,653 2,595 0.74 557 25M 64B
      1404/11/27 2,515 2,480 2,590 2,576 2.43 343 7M 17B
      1404/11/26 2,514 2,512 2,597 2,515 (2.86) 302 13M 32B
      1404/11/25 2,735 2,577 2,735 2,589 (2.52) 327 15M 40B
      1404/11/21 2,725 2,633 2,725 2,656 (2.14) 215 6M 16B
      1404/11/20 2,833 2,695 2,833 2,714 (2.3) 952 27M 72B
      1404/11/19 2,782 2,730 2,782 2,778 2.85 524 32M 88B
      1404/11/18 2,701 2,701 2,701 2,701 2.97 70 2M 5B
      1404/11/14 2,627 2,578 2,627 2,623 2.82 390 32M 84B
      1404/11/13 2,551 2,551 2,551 2,551 2.99 68 3M 9B
      1404/11/12 2,457 2,457 2,599 2,477 (2.17) 696 48M 120B
      1404/11/11 2,532 2,532 2,532 2,532 (2.99) 268 13M 34B
      1404/11/08 2,610 2,610 2,610 2,610 (2.97) 347 18M 46B
      1404/11/07 2,690 2,690 2,690 2,690 (2.99) 153 5M 13B
      1404/11/06 2,773 2,773 2,773 2,773 (2.97) 105 4M 11B
      1404/11/05 2,858 2,858 2,858 2,858 (2.99) 151 5M 15B
      1404/11/04 3,000 2,937 3,000 2,946 (2.68) 264 5M 15B
      1404/11/01 3,061 2,970 3,070 3,027 (0.07) 712 22M 67B
      1404/10/30 3,015 3,010 3,060 3,029 (0.66) 649 19M 56B
      1404/10/29 3,032 2,979 3,145 3,049 (0.33) 1,229 34M 102B
      1404/10/28 3,059 3,059 3,150 3,059 (2.98) 1,181 77M 237B
      1404/10/24 3,153 3,153 3,153 3,153 (2.98) 52 555K 2B
      1404/10/23 3,250 3,250 3,250 3,250 (2.99) 82 2M 8B
      1404/10/22 3,350 3,350 3,350 3,350 (2.98) 127 1M 5B
      1404/10/21 3,453 3,453 3,453 3,453 (2.98) 101 4M 14B
      1404/10/20 3,559 3,559 3,559 3,559 (3.0) 63 2M 8B
      1404/10/17 3,669 3,669 3,669 3,669 (2.99) 208 12M 44B
      1404/10/16 3,782 3,782 3,782 3,782 (2.98) 372 18M 68B
      1404/10/15 4,000 3,880 4,000 3,898 (64.56) 1,088 135M 525B
      1400/11/24 11,020 11,000 11,020 11,000 0.0 415 21M 231B
      1400/11/23 11,600 11,000 11,600 11,000 (5.17) 4,755 236M 3T
      1400/11/20 11,800 11,600 11,800 11,600 (1.69) 8 103K 1B
      1400/11/19 11,800 11,800 11,800 11,800 0.0 3 4K 47M
      1400/11/18 11,800 11,800 11,800 11,800 0.0 4 27K 322M
      1400/11/17 11,800 11,800 11,800 11,800 0.0 5 4K 49M
      1400/11/16 11,800 11,800 11,800 11,800 0.0 2 924 11M
      1400/11/13 11,800 11,800 11,800 11,800 0.25 3 2K 28M
      1400/11/12 12,690 11,700 12,690 11,770 1.99 20 655K 8B
      1400/11/11 11,500 11,500 11,700 11,540 56.79 128 5M 58B
      1400/04/05 7,100 7,100 7,500 7,360 1.94 1,086 16M 117B
      1400/04/02 7,250 6,940 7,490 7,220 4.03 916 10M 69B
      1400/04/01 6,710 6,710 7,290 6,940 3.27 396 3M 19B
      1400/03/31 6,560 6,560 6,930 6,720 0.15 293 2M 13B
      1400/03/30 6,840 6,660 6,840 6,710 (1.32) 370 8M 55B
      1400/03/29 7,070 6,710 7,070 6,800 (1.16) 288 3M 22B
      1400/03/26 6,740 6,740 7,010 6,880 (2.41) 371 3M 21B
      1400/03/25 6,900 6,900 7,150 7,050 0.57 266 2M 12B
      1400/03/24 6,850 6,850 7,200 7,010 0.29 266 1M 8B
      1400/03/23 6,920 6,830 7,030 6,990 (1.55) 368 6M 44B
      1400/03/22 7,120 7,020 7,330 7,100 (1.53) 220 2M 11B
      1400/03/19 7,020 7,020 7,310 7,210 (1.5) 151 634K 5B
      1400/03/18 7,300 7,200 7,390 7,320 0.14 395 4M 26B
      1400/03/17 7,170 7,170 7,450 7,310 (0.41) 435 3M 18B
      1400/03/12 7,110 7,110 7,500 7,340 (0.14) 509 4M 27B
      1400/03/11 7,360 7,210 7,560 7,350 (2.91) 236 2M 13B
      1400/03/10 7,420 7,370 7,860 7,570 (4.78) 391 2M 17B
      1400/03/09 8,100 7,480 8,440 7,950 (1.85) 811 5M 44B
      1400/03/08 8,170 8,010 8,260 8,100 11.11 469 7M 60B
      1400/02/27 7,010 6,800 7,580 7,290 (1.62) 612 3M 20B
      1400/02/26 7,500 7,180 7,620 7,410 1.09 514 2M 14B
      1400/02/25 6,900 6,710 7,640 7,330 5.47 953 6M 43B
      1400/02/22 6,800 6,800 7,190 6,950 6.11 582 2M 15B
      1400/02/21 6,120 6,120 7,050 6,550 0.61 1,542 19M 123B
      1400/02/20 6,510 6,510 6,510 6,510 (5.92) 38 359K 2B
      1400/02/19 6,920 6,920 6,920 6,920 (5.98) 26 556K 4B
      1400/02/18 7,360 7,360 7,360 7,360 (5.88) 21 94K 692M
      1400/02/15 8,020 7,540 8,490 7,820 525.60 446 3M 23B
      1394/01/31 1,250 1,250 1,250 1,250 (3.85) 396 39M 48B
      1394/01/30 1,300 1,300 1,300 1,300 6.64 11 1M 1B
      1393/10/03 1,231 1,180 1,254 1,219 (0.89) 103 584K 712M
      1393/10/01 1,200 1,200 1,259 1,230 2.50 48 184K 226M
      1393/09/29 1,200 1,176 1,215 1,200 0.67 64 481K 577M
      1393/09/26 1,218 1,141 1,218 1,192 0.42 5 7K 9M
      1393/09/25 1,188 1,170 1,219 1,187 (0.08) 42 2M 3B
      1393/09/24 1,090 1,080 1,210 1,188 4.30 65 675K 802M
      1393/09/23 1,180 1,115 1,200 1,139 (5.32) 41 143K 163M
      1393/09/19 1,201 1,200 1,240 1,203 (0.25) 40 372K 448M
      1393/09/18 1,277 1,166 1,277 1,206 0.0 89 17M 20B
      1393/09/17 1,200 1,200 1,245 1,206 (1.23) 64 434K 524M
      1393/09/16 1,201 1,201 1,250 1,221 (2.4) 37 161K 196M
      1393/09/15 1,250 1,200 1,347 1,251 (1.96) 70 557K 697M
      1393/09/12 1,320 1,250 1,320 1,276 (1.09) 64 531K 678M
      1393/09/11 1,304 1,270 1,320 1,290 (2.86) 105 810K 1B
      1393/09/10 1,282 1,282 1,399 1,328 (0.52) 32 151K 201M
      1393/09/09 1,390 1,300 1,399 1,335 (3.96) 43 459K 612M
      1393/09/08 1,428 1,371 1,428 1,390 (0.5) 26 125K 173M
      1393/09/05 1,373 1,373 1,440 1,397 0.29 9 12K 17M
      1393/09/04 1,410 1,375 1,480 1,393 (5.81) 46 290K 403M
      1393/09/03 1,470 1,460 1,497 1,479 2.57 10 39K 57M
      1393/09/02 1,421 1,421 1,462 1,442 1.62 18 50K 72M
      1393/09/01 1,405 1,405 1,485 1,419 (0.63) 18 38K 53M
      1393/08/28 1,407 1,407 1,470 1,428 (1.11) 45 240K 343M
      1393/08/27 1,539 1,421 1,539 1,444 (2.89) 34 134K 193M
      1393/08/26 1,540 1,412 1,579 1,487 (3.06) 85 396K 589M
      1393/08/25 1,550 1,530 1,580 1,534 (0.65) 40 160K 246M
      1393/08/24 1,540 1,531 1,611 1,544 (3.2) 63 244K 377M
      1393/08/21 1,562 1,560 1,650 1,595 (2.27) 49 131K 208M
      1393/08/20 1,625 1,601 1,649 1,632 0.0 52 238K 389M
      1393/08/19 1,622 1,607 1,649 1,632 (0.18) 42 138K 226M
      1393/08/18 1,610 1,561 1,692 1,635 0.99 53 241K 393M
      1393/08/17 1,600 1,600 1,640 1,619 0.75 58 206K 333M
      1393/08/14 1,593 1,562 1,695 1,607 2.16 151 1M 2B
      1393/08/11 1,543 1,536 1,630 1,573 (2.18) 174 1M 2B
      1393/08/10 1,601 1,600 1,650 1,608 (51.43) 125 682K 1B
      1393/02/09 3,300 3,300 3,320 3,311 0.33 389 33M 111B
      1393/02/08 3,300 3,300 3,300 3,300 (9.91) 10 268K 884M
      1392/10/25 3,676 3,658 3,700 3,663 (7.87) 138 1M 4B
      1392/10/24 3,804 3,804 4,150 3,976 0.63 55 473K 2B
      1392/10/23 3,990 3,780 4,030 3,951 5.73 78 638K 3B
      1392/10/22 3,902 3,670 4,000 3,737 (6.32) 106 908K 3B
      1392/10/21 4,100 3,960 4,100 3,989 (2.66) 61 506K 2B
      1392/10/18 4,111 4,011 4,144 4,098 (2.43) 108 2M 7B
      1392/10/17 4,222 4,120 4,270 4,200 (0.62) 52 660K 3B
      1392/10/16 4,212 4,211 4,270 4,226 (1.33) 69 403K 2B
      1392/10/15 4,206 4,206 4,360 4,283 0.54 63 346K 1B
      1392/10/14 4,265 4,220 4,351 4,260 (0.12) 50 257K 1B
      1392/10/11 4,325 4,200 4,325 4,265 1.74 65 450K 2B
      1392/10/09 4,390 4,103 4,390 4,192 (3.72) 104 747K 3B
      1392/10/08 4,351 4,341 4,400 4,354 (0.11) 81 512K 2B
      1392/10/07 4,410 4,312 4,420 4,359 (1.38) 85 535K 2B
      1392/10/04 4,450 4,370 4,460 4,420 (0.2) 113 1M 6B
      1392/10/03 4,460 4,358 4,460 4,429 4.73 63 599K 3B
      1392/09/30 4,400 4,204 4,400 4,229 (4.3) 127 1M 5B
      1392/09/27 4,550 4,371 4,550 4,419 (1.56) 111 834K 4B
      1392/09/26 4,515 4,380 4,515 4,489 0.94 141 2M 9B
      1392/09/25 4,499 4,270 4,530 4,447 2.58 242 3M 14B
      1392/09/24 4,100 4,100 4,400 4,335 3.44 178 1M 6B
      1392/09/23 4,399 4,100 4,399 4,191 (5.93) 285 4M 15B
      1392/09/20 4,440 4,200 4,546 4,455 0.18 286 3M 12B
      1392/09/19 4,360 4,360 4,547 4,447 3.13 106 3M 12B
      1392/09/18 4,516 4,232 4,579 4,312 (6.26) 307 3M 13B
      1392/09/17 4,720 4,553 4,720 4,600 (2.69) 137 763K 4B
      1392/09/16 4,770 4,661 4,869 4,727 (0.02) 137 1M 6B
      1392/09/13 4,750 4,652 4,787 4,728 6.65 339 4M 21B
      1392/09/12 4,460 4,374 4,599 4,433 (1.03) 172 2M 7B
      1392/09/11 4,301 4,301 4,570 4,479 (0.73) 223 3M 14B
      1392/09/10 4,799 4,300 4,885 4,512 (0.51) 581 7M 31B
      1392/09/09 4,500 4,444 4,584 4,535 6.83 240 3M 13B
      1392/09/06 4,245 4,242 4,245 4,245 7.99 309 11M 47B
      1392/09/05 3,931 3,862 3,931 3,931 7.99 540 51M 202B
      1392/09/04 3,501 3,501 3,798 3,640 3.50 262 6M 21B
      1392/09/03 3,748 3,470 3,748 3,517 1.21 287 6M 21B
      1392/09/02 3,470 3,404 3,550 3,475 1.49 106 951K 3B
      1392/08/29 3,399 3,382 3,468 3,424 0.12 129 759K 3B
      1392/08/28 3,550 3,368 3,550 3,420 (2.95) 105 848K 3B
      1392/08/27 3,570 3,410 3,570 3,524 54.56 38 199K 700M
      1390/04/05 3,560 3,560 3,560 3,560 256.00 4,915 1B 5T
      💹
      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