Name: صندوق س در سهام راد-سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س در سهام راد-سهام
رادان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	20,200	20,126	20,200	20,131	(2.97)	221	2M	50B
1405/06/28	21,660	20,651	21,660	20,748	(2.54)	117	926K	19B
1405/06/25	21,375	20,860	21,978	21,289	(0.4)	382	2M	52B
1405/06/24	21,362	21,305	21,455	21,375	0.11	235	3M	63B
1405/06/23	22,100	21,179	22,100	21,352	(2.2)	576	5M	117B
1405/06/22	21,800	21,700	22,022	21,833	2.11	222	4M	82B
1405/06/21	21,400	21,188	21,500	21,382	1.09	471	7M	142B
1405/06/18	21,319	21,000	21,319	21,152	2.19	429	14M	305B
1405/06/17	20,699	20,699	20,699	20,699	3.00	186	25M	518B
1405/06/16	20,111	20,040	20,113	20,097	2.91	123	16M	316B
1405/06/15	19,589	19,401	19,589	19,528	2.68	81	2M	44B
1405/06/14	19,149	18,940	19,149	19,019	2.30	80	8M	155B
1405/06/11	18,592	18,592	18,707	18,592	(3.0)	106	11M	199B
1405/06/10	19,000	18,700	19,329	19,167	2.08	65	5M	98B
1405/06/09	18,700	18,610	18,910	18,776	(0.7)	84	299K	6B
1405/06/08	18,600	18,600	19,060	18,909	2.13	63	143K	3B
1405/06/07	18,600	18,600	19,060	18,909	2.13	63	143K	3B
1405/06/04	18,411	18,411	18,617	18,515	2.16	219	7M	135B
1405/06/03	18,200	17,990	18,200	18,123	1.67	68	7M	123B
1405/06/02	17,801	17,680	17,929	17,825	(0.32)	169	1M	19B
1405/06/01	18,142	17,770	18,142	17,882	1.52	119	664K	12B
1405/05/31	17,606	17,110	17,632	17,614	2.89	136	1M	24B
1405/05/28	17,101	17,070	17,136	17,119	0.15	139	445K	8B
1405/05/27	17,151	17,000	17,229	17,094	0.15	102	745K	13B
1405/05/26	17,069	17,001	17,069	17,069	3.00	53	689K	12B
1405/05/25	16,160	16,160	16,899	16,572	(0.52)	74	633K	10B
1405/05/24	16,990	16,592	17,300	16,659	(2.61)	151	3M	45B
1405/05/21	17,319	16,900	17,319	17,105	1.72	132	747K	13B
1405/05/20	17,319	16,900	17,319	17,105	1.72	132	747K	13B
1405/05/19	16,789	16,720	17,030	16,815	0.15	109	911K	15B
1405/05/18	16,924	16,599	16,924	16,789	2.17	82	666K	11B
1405/05/17	16,432	16,432	16,432	16,432	3.00	60	5M	77B
1405/05/14	15,954	15,712	15,954	15,954	3.00	58	6M	89B
1405/05/13	15,497	15,049	15,497	15,490	2.95	21	862K	13B
1405/05/12	15,497	15,049	15,497	15,490	2.95	21	862K	13B
1405/05/11	15,133	15,000	15,133	15,046	2.40	150	759K	11B
1405/05/10	14,750	14,610	14,750	14,693	0.36	50	699K	10B
1405/05/07	14,598	14,400	14,699	14,641	0.29	124	728K	11B
1405/05/06	14,560	14,300	14,707	14,598	2.23	72	8M	120B
1405/05/05	14,183	14,183	14,500	14,279	0.68	37	131K	2B
1405/05/04	14,224	14,150	14,224	14,183	2.70	51	2M	26B
1405/05/03	13,927	13,701	13,927	13,810	(0.76)	53	575K	8B
1405/04/31	14,172	13,750	14,172	13,916	1.13	26	742K	10B
1405/04/30	13,524	13,524	13,772	13,760	2.91	69	2M	33B
1405/04/29	13,514	13,131	13,524	13,371	1.83	160	4M	51B
1405/04/28	12,709	12,709	13,495	13,131	0.22	99	6M	77B
1405/04/27	13,102	13,102	13,102	13,102	(3.0)	20	5M	63B
1405/04/24	12,958	12,958	13,758	13,507	1.12	34	432K	6B
1405/04/23	12,892	12,892	13,520	13,358	0.51	127	949K	13B
1405/04/22	13,125	13,125	13,390	13,290	(1.77)	67	6M	85B
1405/04/21	13,530	13,530	13,530	13,530	(3.0)	6	615K	8B
1405/04/20	13,807	13,807	14,010	13,948	(2.01)	64	390K	5B
1405/04/17	14,705	13,849	14,705	14,234	(0.3)	141	2M	28B
1405/04/16	14,279	14,250	14,279	14,277	2.98	45	913K	13B
1405/04/15	13,472	13,472	13,865	13,864	2.99	55	3M	42B
1405/04/14	13,472	13,472	13,865	13,864	2.99	55	3M	42B
1405/04/13	13,472	13,472	13,865	13,864	2.99	55	3M	42B
1405/04/10	13,472	13,472	13,865	13,864	2.99	55	3M	42B
1405/04/09	13,333	13,333	13,559	13,462	2.26	99	1M	15B
1405/04/08	13,080	13,080	13,342	13,165	0.37	56	627K	8B
1405/04/07	13,116	13,116	13,126	13,116	(3.0)	34	627K	8B
1405/04/06	13,590	13,370	13,590	13,521	2.47	97	713K	10B
1405/04/03	13,196	13,100	13,196	13,195	2.99	69	1M	20B
1405/04/01	12,791	12,791	13,555	12,812	(2.84)	114	2M	24B
1405/03/31	13,476	13,170	13,476	13,186	(2.88)	155	3M	37B
1405/03/30	14,050	13,455	14,244	13,577	(1.84)	374	3M	39B
1405/03/27	13,700	13,510	14,250	13,832	(0.19)	428	18M	251B
1405/03/26	13,858	13,570	13,858	13,858	3.00	126	16M	224B
1405/03/25	13,455	13,455	13,455	13,455	2.99	37	6M	81B
1405/03/24	13,064	13,064	13,064	13,064	3.00	31	5M	65B
1405/03/23	12,684	12,684	12,684	12,684	3.00	44	9M	117B
1405/03/20	12,315	12,315	12,315	12,315	2.99	78	10M	124B
1405/03/19	11,930	11,930	11,957	11,957	3.00	58	14M	173B
1405/03/18	11,300	11,287	11,900	11,609	(0.23)	238	11M	131B
1405/03/17	11,638	11,600	11,649	11,636	2.88	63	499K	6B
1405/03/16	11,200	11,200	11,401	11,310	1.85	209	2M	21B
1405/03/13	11,421	11,018	11,421	11,105	0.14	253	8M	91B
1405/03/12	11,093	11,070	11,093	11,089	2.96	240	15M	169B
1405/03/11	10,774	10,750	10,774	10,769	2.94	102	2M	26B
1405/03/10	10,461	10,461	10,461	10,461	2.99	62	5M	52B
1405/03/09	10,157	10,157	10,157	10,157	2.99	38	1M	12B
1405/03/06	9,750	9,750	9,886	9,862	2.74	41	24K	236M
1405/03/05	9,750	9,750	9,886	9,862	2.74	41	24K	236M
1405/03/04	9,603	9,580	9,603	9,599	2.95	42	588K	6B
1405/03/03	9,324	9,324	9,324	9,324	2.99	48	5M	44B
1405/03/02	8,830	8,830	9,056	9,053	2.96	43	354K	3B
1405/02/30	8,360	8,360	8,795	8,793	2.97	89	2M	19B
1405/02/29	8,458	8,458	8,950	8,539	(2.06)	141	624K	5B
1404/12/09	8,550	8,459	8,780	8,720	0.01	27	38K	329M
1404/12/06	8,410	8,410	8,750	8,719	1.00	63	4M	38B
1404/12/05	8,410	8,410	8,720	8,633	0.35	19	4K	35M
1404/12/04	8,503	8,503	8,670	8,603	(0.67)	56	44K	379M
1404/12/03	8,700	8,576	9,010	8,661	(2.02)	70	87K	750M
1404/12/02	8,860	8,840	9,120	8,840	(2.96)	79	294K	3B
1404/11/29	9,430	9,010	9,430	9,110	(0.76)	60	54K	489M
1404/11/28	9,190	8,990	9,190	9,180	(0.11)	76	6M	59B
1404/11/27	9,030	9,030	9,400	9,190	(0.43)	30	5K	46M
1404/11/26	9,350	9,200	9,510	9,230	(2.64)	71	281K	3B
1404/11/25	9,610	9,380	9,610	9,480	0.11	40	35K	329M
1404/11/21	9,330	9,330	9,580	9,470	0.32	71	87K	824M
1404/11/20	9,480	9,370	9,690	9,440	(1.77)	50	85K	804M
1404/11/19	9,710	9,540	9,860	9,610	(1.44)	92	6M	55B
1404/11/18	9,700	9,610	9,760	9,750	2.85	72	304K	3B
1404/11/14	9,590	9,460	9,590	9,480	(1.04)	214	4M	36B
1404/11/13	9,430	9,430	9,680	9,580	0.52	84	97K	928M
1404/11/12	9,360	9,360	9,690	9,530	0.11	65	315K	3B
1404/11/11	9,660	9,420	9,760	9,520	(1.86)	99	261K	2B
1404/11/08	9,650	9,650	9,790	9,700	(0.1)	143	276K	3B
1404/11/07	9,760	9,650	9,790	9,710	(1.92)	89	299K	3B
1404/11/06	10,300	9,830	10,300	9,900	(2.08)	209	417K	4B
1404/11/05	10,220	10,090	10,230	10,110	(2.79)	154	1M	15B
1404/11/04	10,520	10,360	10,520	10,400	(0.1)	77	296K	3B
1404/11/01	10,430	10,360	10,500	10,410	0.97	98	682K	7B
1404/10/30	10,340	10,270	10,360	10,310	(0.19)	94	346K	4B
1404/10/29	10,400	10,210	10,530	10,330	(1.34)	198	1M	13B
1404/10/28	10,220	10,220	10,570	10,470	0.38	115	496K	5B
1404/10/24	10,650	10,350	10,650	10,430	(0.19)	132	147K	2B
1404/10/23	10,550	10,370	10,590	10,450	(0.19)	209	1M	13B
1404/10/22	10,400	10,390	10,510	10,470	1.06	128	496K	5B
1404/10/21	10,280	10,280	10,500	10,360	(0.58)	133	1M	14B
1404/10/20	10,400	10,210	10,540	10,420	(0.38)	143	735K	8B
1404/10/17	10,450	10,410	10,550	10,460	0.67	692	5M	55B
1404/10/16	10,380	10,320	10,430	10,390	1.17	577	5M	50B
1404/10/15	10,290	10,210	10,380	10,270	1.18	356	3M	35B
1404/10/14	10,250	10,030	10,240	10,150	(0.59)	298	18M	185B
1404/10/10	10,070	10,070	10,250	10,210	0.79	303	1M	13B
1404/10/09	10,080	10,080	10,200	10,130	(1.84)	546	3M	31B
1404/10/08	10,480	10,230	10,480	10,320	(0.48)	344	498K	5B
1404/10/07	10,330	10,320	10,400	10,370	(0.38)	515	2M	18B
1404/10/06	10,360	10,360	10,470	10,410	0.58	641	2M	20B
1404/10/03	10,300	10,300	10,450	10,350	0.78	753	8M	82B
1404/10/02	10,300	10,230	10,330	10,270	(0.19)	723	2M	17B
1404/10/01	10,350	10,210	10,360	10,290	(0.48)	1,496	4M	40B
1404/09/30	10,430	10,300	10,430	10,340	0.0	1,449	13M	129B
1404/09/29	10,400	10,210	10,520	10,340	1.17	2,407	13M	137B
1404/09/26	10,210	10,190	10,300	10,220	2.20	671	16M	167B
1404/08/27	10,000	10,000	10,000	10,000	0.0	12,763	198M	2T