یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س پیشران پارسیان-اهرمی

      پیشران(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 33,323 33,323 33,323 33,323 (4.0) 116 303K 10B
      1405/06/28 36,350 34,503 36,350 34,711 (3.42) 226 1M 39B
      1405/06/25 37,440 34,602 37,440 35,940 (0.17) 1,064 6M 231B
      1405/06/24 34,170 34,170 36,284 36,002 3.19 621 6M 211B
      1405/06/23 35,424 32,762 35,424 34,889 2.43 1,293 10M 356B
      1405/06/22 34,062 34,062 34,062 34,062 4.00 88 796K 27B
      1405/06/21 32,650 32,100 32,848 32,752 3.69 334 3M 83B
      1405/06/18 31,680 30,809 31,681 31,585 3.68 784 8M 242B
      1405/06/17 30,466 29,677 30,806 30,463 2.84 936 7M 223B
      1405/06/16 29,497 28,936 29,707 29,622 3.70 356 4M 106B
      1405/06/15 28,980 27,766 28,980 28,565 1.40 310 3M 72B
      1405/06/14 27,779 26,667 28,879 28,172 1.44 478 4M 102B
      1405/06/11 27,693 27,693 28,405 27,772 (3.72) 464 3M 70B
      1405/06/10 29,545 27,883 29,999 28,846 (0.68) 728 5M 132B
      1405/06/09 28,779 28,779 30,000 29,044 (3.12) 938 7M 202B
      1405/06/08 29,425 29,424 30,389 29,978 1.88 1,178 10M 289B
      1405/06/07 29,425 29,424 30,389 29,978 1.88 1,178 10M 289B
      1405/06/04 28,750 28,750 29,552 29,424 3.55 771 9M 256B
      1405/06/03 27,235 27,235 28,700 28,416 2.77 557 6M 168B
      1405/06/02 27,688 27,030 28,200 27,650 (0.24) 352 2M 44B
      1405/06/01 29,070 27,058 29,070 27,717 (1.66) 632 4M 102B
      1405/05/31 27,790 27,700 28,767 28,185 1.83 589 4M 114B
      1405/05/28 27,801 27,455 28,767 27,679 (3.21) 573 4M 103B
      1405/05/27 29,300 27,795 29,670 28,598 (1.23) 1,025 8M 222B
      1405/05/26 28,770 28,440 28,981 28,953 3.90 267 2M 69B
      1405/05/25 26,988 26,988 28,920 27,867 (0.87) 995 9M 262B
      1405/05/24 29,980 27,960 29,980 28,112 (3.48) 372 2M 65B
      1405/05/21 28,730 28,256 29,519 29,125 2.58 693 6M 174B
      1405/05/20 28,730 28,256 29,519 29,125 2.58 693 6M 174B
      1405/05/19 27,735 27,303 28,500 28,393 3.61 367 4M 111B
      1405/05/18 27,526 26,500 27,526 27,404 3.54 819 9M 247B
      1405/05/17 26,468 26,468 26,468 26,468 4.00 44 1M 27B
      1405/05/14 25,450 25,450 25,450 25,450 4.00 48 571K 15B
      1405/05/13 24,472 24,472 24,472 24,472 4.00 36 645K 16B
      1405/05/12 24,472 24,472 24,472 24,472 4.00 36 645K 16B
      1405/05/11 23,531 23,531 23,531 23,531 4.00 111 2M 42B
      1405/05/10 23,040 22,385 23,317 22,626 (2.96) 354 3M 60B
      1405/05/07 23,317 23,317 23,318 23,317 (4.0) 196 2M 50B
      1405/05/06 23,800 23,800 24,554 24,288 2.21 435 3M 71B
      1405/05/05 23,773 22,895 23,773 23,762 3.95 328 4M 99B
      1405/05/04 22,859 22,859 22,859 22,859 4.00 48 1M 25B
      1405/05/03 22,514 21,550 22,514 21,980 1.52 269 1M 32B
      1405/04/31 22,155 20,470 22,155 21,650 1.55 474 4M 87B
      1405/04/30 21,323 21,148 21,323 21,320 3.98 104 2M 46B
      1405/04/29 19,470 19,470 20,558 20,503 3.72 291 4M 84B
      1405/04/28 19,653 19,653 20,010 19,768 (3.43) 436 4M 71B
      1405/04/27 20,471 20,471 20,471 20,471 (4.0) 43 547K 11B
      1405/04/24 21,280 21,148 22,370 21,323 (3.2) 325 2M 41B
      1405/04/23 21,922 21,922 23,179 22,029 (3.53) 622 8M 171B
      1405/04/22 22,826 22,826 23,500 22,835 (3.96) 342 3M 67B
      1405/04/21 23,777 23,777 23,849 23,777 (4.0) 142 2M 54B
      1405/04/20 24,748 24,747 25,800 24,767 (3.92) 375 4M 105B
      1405/04/17 25,210 25,160 27,255 25,778 (1.64) 913 10M 249B
      1405/04/16 26,000 25,611 26,254 26,208 3.81 452 5M 139B
      1405/04/15 24,650 24,550 25,740 25,245 1.05 517 4M 105B
      1405/04/14 24,650 24,550 25,740 25,245 1.05 517 4M 105B
      1405/04/13 24,650 24,550 25,740 25,245 1.05 517 4M 105B
      1405/04/10 24,650 24,550 25,740 25,245 1.05 517 4M 105B
      1405/04/09 24,836 24,000 25,301 24,982 2.44 484 4M 98B
      1405/04/08 24,091 24,091 25,990 24,386 (2.82) 644 8M 197B
      1405/04/07 25,094 25,094 25,094 25,094 (4.0) 82 1M 32B
      1405/04/06 25,960 25,755 27,200 26,139 (2.57) 554 5M 124B
      1405/04/03 26,431 25,968 27,006 26,828 3.31 1,035 12M 311B
      1405/04/01 25,913 25,913 26,300 25,968 (3.79) 654 11M 287B
      1405/03/31 26,972 26,972 27,713 26,992 (3.93) 933 15M 401B
      1405/03/30 29,548 27,276 29,548 28,095 (1.12) 3,175 46M 1T
      1405/03/27 28,200 27,039 28,918 28,412 2.18 1,184 18M 501B
      1405/03/26 27,934 26,972 27,934 27,806 3.52 878 17M 463B
      1405/03/25 26,860 26,860 26,860 26,860 4.00 88 2M 55B
      1405/03/24 25,827 25,827 25,827 25,827 4.00 109 3M 90B
      1405/03/23 24,834 24,834 24,834 24,834 4.00 73 3M 64B
      1405/03/20 23,888 23,616 23,888 23,879 3.96 376 7M 159B
      1405/03/19 22,970 22,970 22,970 22,970 4.00 90 2M 56B
      1405/03/18 22,061 22,061 22,400 22,087 (3.89) 321 7M 145B
      1405/03/17 22,976 22,800 22,982 22,980 3.99 238 5M 115B
      1405/03/16 21,682 20,908 22,395 22,099 2.62 1,025 13M 283B
      1405/03/13 21,300 20,624 22,330 21,534 0.24 1,257 13M 283B
      1405/03/12 20,970 20,263 21,810 21,483 2.44 1,032 15M 320B
      1405/03/11 21,003 20,525 21,003 20,970 3.83 550 10M 205B
      1405/03/10 20,196 20,196 20,196 20,196 4.00 67 2M 46B
      1405/03/09 19,420 19,420 19,420 19,420 3.99 54 1M 24B
      1405/03/06 18,538 17,403 18,806 18,674 3.27 413 7M 136B
      1405/03/05 18,538 17,403 18,806 18,674 3.27 413 7M 136B
      1405/03/04 18,086 17,804 18,086 18,083 3.98 295 6M 111B
      1405/03/03 17,391 17,391 17,391 17,391 3.99 43 2M 26B
      1405/03/02 16,723 16,723 16,723 16,723 4.00 15 165K 3B
      1405/02/30 15,530 15,530 16,779 16,080 (0.6) 244 1M 21B
      1405/02/29 16,177 16,177 16,177 16,177 (4.0) 20 69K 1B
      1404/12/09 16,960 16,420 17,299 16,926 0.45 62 414K 7B
      1404/12/06 16,863 16,678 16,864 16,851 3.92 70 448K 8B
      1404/12/05 16,446 16,000 16,700 16,216 (1.57) 105 724K 12B
      1404/12/04 16,124 16,124 16,569 16,474 3.40 138 834K 14B
      1404/12/03 16,150 15,898 16,416 15,932 (3.79) 184 2M 24B
      1404/12/02 16,800 16,540 16,800 16,560 (3.83) 153 2M 37B
      1404/11/29 18,150 17,010 18,150 17,220 (2.77) 150 2M 32B
      1404/11/28 17,680 17,530 18,150 17,710 0.34 173 589K 10B
      1404/11/27 17,410 17,410 17,990 17,650 0.74 161 1M 19B
      1404/11/26 17,750 17,500 18,250 17,520 (3.84) 187 2M 38B
      1404/11/25 18,850 17,500 18,850 18,220 0.33 241 2M 35B
      1404/11/21 18,250 17,920 18,410 18,160 (2.68) 193 3M 48B
      1404/11/20 18,900 18,640 18,900 18,660 (3.86) 198 3M 52B
      1404/11/19 19,680 18,460 19,680 19,410 2.54 523 11M 205B
      1404/11/18 18,930 18,930 18,930 18,930 3.95 68 4M 67B
      1404/11/14 18,400 17,660 18,810 18,210 (0.92) 309 4M 66B
      1404/11/13 18,350 17,960 18,400 18,380 3.84 173 4M 79B
      1404/11/12 17,500 17,020 18,030 17,700 1.61 288 4M 68B
      1404/11/11 17,890 16,900 18,190 17,420 (1.02) 311 3M 60B
      1404/11/08 17,400 17,300 18,270 17,600 (2.22) 621 10M 171B
      1404/11/07 18,000 18,000 18,000 18,000 (3.95) 120 3M 50B
      1404/11/06 18,740 18,740 18,740 18,740 (4.0) 126 3M 57B
      1404/11/05 19,520 19,520 19,520 19,520 (3.98) 110 3M 60B
      1404/11/04 20,970 20,140 20,970 20,330 (3.05) 247 3M 67B
      1404/11/01 21,320 20,670 21,490 20,970 (1.64) 536 8M 164B
      1404/10/30 21,990 20,880 21,990 21,320 (1.93) 394 5M 98B
      1404/10/29 21,680 21,010 22,320 21,740 0.60 818 15M 329B
      1404/10/28 21,100 21,100 21,650 21,610 3.79 461 12M 252B
      1404/10/24 20,820 20,820 21,210 20,820 (3.97) 246 4M 84B
      1404/10/23 22,220 20,800 22,440 21,680 0.46 952 13M 287B
      1404/10/22 21,310 21,140 21,590 21,580 3.95 520 16M 351B
      1404/10/21 19,710 19,710 21,190 20,760 1.62 809 11M 230B
      1404/10/20 20,190 20,190 21,280 20,430 (2.85) 474 10M 213B
      1404/10/17 21,240 20,350 21,250 21,030 2.89 1,424 28M 597B
      1404/10/16 20,440 20,440 20,440 20,440 3.97 151 8M 173B
      1404/10/15 19,660 19,650 19,660 19,660 3.97 191 9M 174B
      1404/10/14 19,830 18,590 19,950 18,910 (2.32) 402 6M 109B
      1404/10/10 18,370 18,370 19,890 19,360 1.20 702 12M 240B
      1404/10/09 19,130 19,130 19,630 19,130 (3.97) 150 3M 63B
      1404/10/08 20,650 19,400 20,890 19,920 (1.39) 1,379 19M 384B
      1404/10/07 20,160 19,600 20,290 20,200 3.54 905 16M 327B
      1404/10/06 19,630 19,160 19,630 19,510 3.34 845 24M 464B
      1404/10/03 18,600 18,600 18,880 18,880 3.96 173 6M 111B
      1404/10/02 18,000 17,700 18,430 18,160 2.43 311 3M 59B
      1404/10/01 17,980 17,350 18,100 17,730 1.60 286 6M 105B
      1404/09/30 17,360 17,130 17,700 17,450 2.53 418 7M 131B
      1404/09/29 16,730 16,730 17,020 17,020 3.97 186 7M 118B
      1404/09/26 16,250 16,100 16,730 16,370 (1.15) 211 2M 36B
      1404/09/25 16,770 15,700 16,960 16,560 1.53 354 7M 108B
      1404/09/24 16,000 16,000 16,350 16,310 3.69 133 2M 40B
      1404/09/23 15,700 15,500 16,000 15,730 0.25 207 2M 25B
      1404/09/22 15,470 15,430 15,820 15,690 3.09 205 4M 70B
      1404/09/19 15,000 14,950 15,500 15,220 1.67 136 2M 31B
      1404/09/18 14,950 14,840 15,100 14,970 1.35 121 666K 10B
      1404/09/17 14,670 14,650 15,050 14,770 0.89 110 887K 13B
      1404/09/16 14,960 14,300 14,960 14,640 0.07 293 3M 45B
      1404/09/15 14,290 14,290 14,740 14,630 3.17 279 4M 61B
      1404/09/12 14,320 14,090 14,320 14,180 0.64 233 3M 49B
      1404/09/11 14,000 13,890 14,400 14,090 0.71 404 4M 63B
      1404/09/10 13,970 13,830 14,010 13,990 3.78 353 5M 64B
      1404/09/09 13,350 13,260 13,700 13,480 0.67 174 2M 23B
      1404/09/08 13,400 13,240 13,750 13,390 (0.3) 266 2M 33B
      1404/09/05 13,700 13,150 13,790 13,430 (1.18) 458 6M 75B
      1404/09/04 13,350 13,320 13,670 13,590 3.35 452 13M 182B
      1404/09/02 12,800 12,800 13,230 13,150 3.30 442 12M 152B
      1404/09/01 12,700 12,670 12,890 12,730 0.95 120 1M 19B
      1404/08/28 12,600 12,530 12,700 12,610 0.56 226 1M 17B
      1404/08/27 12,690 12,370 12,710 12,540 (2.18) 286 2M 30B
      1404/08/26 13,060 12,480 13,160 12,820 0.79 517 4M 45B
      1404/08/25 12,450 12,300 12,810 12,720 3.25 194 5M 59B
      1404/08/24 12,480 12,240 12,480 12,320 1.57 136 1M 18B
      1404/08/21 11,770 11,770 12,340 12,130 0.83 203 2M 24B
      1404/08/20 12,280 11,760 12,380 12,030 0.08 331 4M 49B
      1404/08/19 12,000 11,870 12,260 12,020 (2.75) 202 5M 57B
      1404/08/18 12,600 12,270 12,790 12,360 (3.29) 157 3M 39B
      1404/08/17 12,760 12,570 13,000 12,780 1.43 202 3M 34B
      1404/08/14 12,420 12,290 12,870 12,600 (1.02) 253 3M 35B
      1404/08/13 12,900 12,420 12,950 12,730 (1.55) 548 9M 114B
      1404/08/12 12,900 12,700 13,150 12,930 1.41 545 12M 151B
      1404/08/11 12,470 12,300 12,970 12,750 0.39 605 12M 152B
      1404/08/10 12,850 12,260 13,070 12,700 (0.55) 1,090 17M 222B
      1404/08/07 12,910 12,400 12,950 12,770 (0.85) 992 18M 230B
      1404/08/06 12,750 12,610 13,080 12,880 2.38 1,315 41M 526B
      1404/08/05 12,350 12,260 12,710 12,580 2.86 1,057 32M 402B
      1404/08/04 12,150 12,020 12,350 12,230 1.66 325 7M 90B
      1404/08/03 12,250 11,800 12,350 12,030 (0.91) 213 3M 38B
      1404/07/30 12,100 11,720 12,300 12,140 2.10 502 9M 114B
      1404/07/29 11,800 11,550 12,200 11,890 0.25 268 7M 78B
      1404/07/28 11,950 11,760 12,230 11,860 (3.1) 374 8M 90B
      1404/07/27 12,440 11,720 12,440 12,240 2.26 694 15M 187B
      1404/07/26 11,900 11,900 11,970 11,970 4.00 85 4M 53B
      1404/07/23 11,530 11,490 11,750 11,510 (3.76) 321 8M 89B
      1404/07/22 12,150 11,760 12,300 11,960 (2.37) 757 18M 216B
      1404/07/21 12,390 11,900 12,550 12,250 0.66 1,562 33M 407B
      1404/07/20 11,850 11,810 12,240 12,170 3.40 578 19M 235B
      1404/07/19 11,600 11,470 11,950 11,770 1.99 931 22M 263B
      1404/07/16 11,800 11,440 11,880 11,540 (3.11) 1,249 40M 458B
      1404/07/15 11,500 11,280 12,200 11,910 1.36 1,601 57M 678B
      1404/07/14 11,710 11,300 12,110 11,750 0.86 1,387 55M 644B
      1404/07/13 11,680 11,420 11,680 11,650 3.65 812 65M 760B
      1404/07/12 11,240 11,240 11,240 11,240 3.98 87 21M 231B
      1404/07/09 10,600 10,290 11,130 10,810 0.93 435 9M 95B
      1404/07/08 10,730 10,520 10,730 10,710 3.78 451 17M 181B
      1404/07/07 10,320 10,320 10,320 10,320 3.93 40 7M 73B
      1404/07/06 9,930 9,930 9,930 9,930 3.98 19 4M 43B
      1404/07/05 9,550 9,550 9,550 9,550 3.92 13 918K 9B
      1404/07/02 8,910 8,910 9,400 9,190 (0.65) 93 1M 10B
      1404/07/01 9,300 9,000 9,500 9,250 (0.64) 93 1M 10B
      1404/06/31 9,170 9,130 9,320 9,310 3.79 107 2M 17B
      1404/06/30 8,850 8,850 9,200 8,970 (2.61) 213 4M 35B
      1404/06/29 9,210 9,210 9,210 9,210 (3.96) 52 2M 22B
      1404/06/26 9,750 9,570 9,750 9,590 (3.71) 163 5M 51B
      1404/06/25 10,200 9,920 10,200 9,960 (3.58) 189 4M 38B
      1404/06/24 10,800 10,170 10,800 10,330 (2.46) 576 12M 124B
      1404/06/23 10,220 10,220 10,600 10,590 3.82 394 12M 132B
      1404/06/22 10,200 9,880 10,450 10,200 (0.68) 335 6M 60B
      1404/06/18 10,590 10,130 10,630 10,270 (2.65) 686 13M 133B
      1404/06/17 10,390 10,300 10,570 10,550 3.74 371 18M 193B
      1404/06/16 9,800 9,800 10,380 10,170 1.50 326 4M 38B
      1404/06/15 10,440 9,840 10,440 10,020 (2.15) 563 9M 86B
      1404/06/12 10,350 10,020 10,460 10,240 0.79 346 6M 57B
      1404/06/11 10,140 10,110 10,160 10,160 3.99 162 6M 61B
      1404/06/09 9,770 9,770 9,770 9,770 3.94 40 3M 30B
      1404/06/08 9,090 9,080 9,710 9,400 0.53 44 145K 1B
      1404/06/05 9,260 9,080 9,520 9,350 2.07 53 251K 2B
      1404/06/04 8,910 8,900 9,380 9,160 1.22 46 11M 103B
      1404/06/03 9,110 9,000 9,110 9,050 (2.06) 21 175K 2B
      1404/06/01 9,280 9,020 9,280 9,240 1.43 14 34K 313M
      1404/05/29 9,520 9,000 9,520 9,110 (2.15) 33 195K 2B
      1404/05/28 9,360 9,240 9,630 9,310 (3.22) 34 347K 3B
      1404/05/27 9,840 9,230 9,840 9,620 1.58 131 1M 12B
      1404/05/26 9,360 9,360 9,490 9,470 3.72 55 532K 5B
      1404/05/25 9,390 8,910 9,390 9,130 0.66 14 9K 81M
      1404/05/22 9,400 9,000 9,400 9,070 (2.05) 23 152K 1B
      1404/05/21 9,440 9,110 9,440 9,260 (0.32) 73 242K 2B
      1404/05/20 9,680 9,150 9,680 9,290 (1.59) 30 279K 3B
      1404/05/19 9,600 9,360 9,710 9,440 (3.08) 88 1M 14B
      1404/05/18 9,720 9,720 9,740 9,740 3.95 47 656K 6B
      1404/05/15 9,470 9,270 9,480 9,370 0.21 46 231K 2B
      1404/05/14 9,680 9,150 9,680 9,350 (0.74) 43 308K 3B
      1404/05/13 9,120 8,970 9,450 9,420 3.63 63 608K 6B
      1404/05/12 9,470 9,000 9,480 9,090 (0.33) 30 79K 716M
      1404/05/11 9,600 9,020 9,600 9,120 (2.88) 54 447K 4B
      1404/05/08 9,940 9,250 9,940 9,390 (1.88) 86 946K 9B
      1404/05/07 9,940 9,550 9,940 9,570 (3.72) 81 2M 16B
      1404/05/06 10,100 9,910 10,100 9,940 (3.68) 59 513K 5B
      1404/05/05 10,720 10,260 10,720 10,320 (3.37) 75 557K 6B
      1404/05/04 10,710 10,260 10,830 10,680 2.50 58 321K 3B
      1404/05/01 10,700 10,380 10,700 10,420 (3.07) 31 91K 944M
      1404/04/31 10,940 10,450 11,130 10,750 0.28 95 543K 6B
      1404/04/30 10,650 10,630 10,760 10,720 3.57 65 716K 8B
      1404/04/29 10,450 10,300 10,680 10,350 (1.8) 50 94K 968M
      1404/04/28 10,770 10,300 10,770 10,540 1.64 40 68K 718M
      1404/04/25 10,230 10,230 10,400 10,370 3.70 68 572K 6B
      1404/04/24 10,000 9,950 10,090 10,000 0.0 45 281K 3B
      1404/04/23 10,200 9,980 10,200 10,000 (0.89) 41 276K 3B
      1404/04/22 10,200 9,880 10,250 10,090 (1.46) 45 281K 3B
      1404/04/21 10,190 10,190 10,410 10,240 1.99 47 473K 5B
      1404/04/18 10,390 9,950 10,390 10,040 (0.2) 51 218K 2B
      1404/04/17 10,050 10,000 10,200 10,060 (1.95) 59 461K 5B
      1404/04/16 10,450 10,010 10,450 10,260 1.08 67 639K 7B
      1404/04/11 10,140 10,140 10,450 10,150 (2.87) 104 6M 58B
      1404/04/10 10,450 10,450 10,450 10,450 (2.97) 7 2K 25M
      1404/04/09 10,770 10,770 10,770 10,770 (2.97) 6 13K 138M
      1404/04/08 11,100 11,100 11,100 11,100 (2.97) 7 11K 126M
      1404/04/07 11,440 11,440 11,440 11,440 (2.97) 3 1K 14M
      1404/03/21 11,800 11,510 11,970 11,790 (0.17) 153 3M 31B
      1404/03/20 11,900 11,700 12,070 11,810 (0.25) 185 2M 24B
      1404/03/19 11,900 11,700 12,050 11,840 0.85 204 1M 14B
      1404/03/18 11,490 11,490 11,750 11,740 2.89 115 743K 9B
      1404/03/17 11,660 11,360 11,660 11,410 (2.56) 127 3M 34B
      1404/03/13 11,900 11,570 11,900 11,710 (1.35) 73 801K 9B
      1404/03/12 11,890 11,690 11,940 11,870 2.33 157 3M 32B
      1404/03/11 11,800 11,570 11,800 11,600 (2.68) 134 3M 35B
      1404/03/10 11,990 11,750 12,060 11,920 (0.08) 217 4M 53B
      1404/03/07 11,870 11,830 12,060 11,930 (1.16) 406 7M 88B
      1404/03/06 12,140 11,910 12,230 12,070 1.57 735 26M 310B
      1404/03/05 11,800 11,800 12,122 11,883 (3.84) 513 87M 1T
      💹
      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