یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق راهبرصنایع مهرگان1-بخشی

      آلکان(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 21,075 20,542 21,075 20,572 (2.86) 102 9M 179B
      1405/06/28 21,395 21,177 21,600 21,177 (3.0) 127 8M 170B
      1405/06/25 21,919 21,190 22,376 21,831 0.48 89 7M 148B
      1405/06/24 22,145 21,370 22,145 21,726 0.14 102 3M 73B
      1405/06/23 22,448 21,142 22,448 21,696 (0.45) 360 11M 231B
      1405/06/22 21,799 21,698 21,799 21,795 2.98 219 4M 79B
      1405/06/21 21,165 21,160 21,165 21,165 3.00 218 4M 92B
      1405/06/18 19,870 19,759 20,560 20,549 2.94 672 18M 375B
      1405/06/17 19,827 19,565 20,084 19,962 1.96 47 823K 16B
      1405/06/16 19,121 19,121 19,591 19,579 2.93 82 9M 167B
      1405/06/15 19,181 18,920 19,365 19,021 0.14 64 2M 43B
      1405/06/14 18,967 18,700 19,187 18,994 1.77 20 266K 5B
      1405/06/11 18,230 18,230 19,149 18,664 (0.69) 28 390K 7B
      1405/06/10 18,981 18,250 19,163 18,793 1.01 47 691K 13B
      1405/06/09 18,600 18,139 19,150 18,605 0.04 57 1M 26B
      1405/06/08 18,278 18,100 18,644 18,597 2.74 72 3M 57B
      1405/06/07 18,278 18,100 18,644 18,597 2.74 72 3M 57B
      1405/06/04 17,839 17,839 18,194 18,101 2.47 69 3M 46B
      1405/06/03 17,488 17,488 17,667 17,665 2.98 64 1M 26B
      1405/06/02 17,554 17,000 17,554 17,153 0.52 30 1M 17B
      1405/06/01 17,100 16,800 17,370 17,065 0.17 72 2M 29B
      1405/05/31 17,405 16,800 17,405 17,036 0.81 143 2M 40B
      1405/05/28 17,116 16,661 17,128 16,899 1.62 51 935K 16B
      1405/05/27 16,631 16,260 16,631 16,630 2.99 69 1M 18B
      1405/05/26 15,768 15,768 16,149 16,147 2.98 46 617K 10B
      1405/05/25 15,201 15,201 16,127 15,679 0.13 107 8M 133B
      1405/05/24 15,686 15,477 15,925 15,658 0.11 123 6M 99B
      1405/05/21 15,687 15,259 15,687 15,641 2.69 119 5M 84B
      1405/05/20 15,687 15,259 15,687 15,641 2.69 119 5M 84B
      1405/05/19 15,231 15,231 15,231 15,231 3.00 52 6M 93B
      1405/05/18 14,788 14,788 14,788 14,788 2.99 63 3M 41B
      1405/05/17 14,358 14,358 14,358 14,358 3.00 5 36K 514M
      1405/05/14 13,941 13,796 13,941 13,940 2.99 135 22M 301B
      1405/05/13 13,480 13,398 13,547 13,535 2.90 108 11M 152B
      1405/05/12 13,480 13,398 13,547 13,535 2.90 108 11M 152B
      1405/05/11 13,204 13,002 13,423 13,153 0.92 54 2M 30B
      1405/05/10 13,075 12,832 13,111 13,033 (0.02) 31 513K 7B
      1405/05/07 12,760 12,760 13,080 13,027 (0.21) 23 2M 23B
      1405/05/06 13,190 12,963 13,190 13,055 0.43 115 1M 18B
      1405/05/05 13,000 12,753 13,201 12,999 0.85 110 13M 170B
      1405/05/04 12,726 12,726 12,989 12,889 2.20 77 3M 38B
      1405/05/03 12,802 12,553 12,816 12,612 0.10 39 811K 10B
      1405/04/31 12,528 12,353 12,776 12,599 (0.43) 44 423K 5B
      1405/04/30 12,534 12,534 12,784 12,653 1.93 30 1M 17B
      1405/04/29 11,960 11,960 12,606 12,413 1.42 49 26M 317B
      1405/04/28 12,239 12,239 12,239 12,239 (3.0) 29 6M 75B
      1405/04/27 12,790 12,471 12,790 12,617 (1.86) 5 4K 55M
      1405/04/24 12,843 12,843 13,494 12,856 (2.9) 8 46K 590M
      1405/04/23 13,240 13,240 13,241 13,240 (3.0) 13 6K 77M
      1405/04/22 13,649 13,649 13,649 13,649 (3.0) 12 172K 2B
      1405/04/21 14,071 14,071 14,071 14,071 (3.0) 5 30K 417M
      1405/04/20 14,567 14,506 14,567 14,506 (3.0) 45 5M 73B
      1405/04/17 15,000 14,421 15,300 14,954 0.59 59 4M 55B
      1405/04/16 14,630 14,630 14,874 14,867 2.95 47 3M 42B
      1405/04/15 14,610 14,316 14,610 14,441 1.75 47 233K 3B
      1405/04/14 14,610 14,316 14,610 14,441 1.75 47 233K 3B
      1405/04/13 14,610 14,316 14,610 14,441 1.75 47 233K 3B
      1405/04/10 14,610 14,316 14,610 14,441 1.75 47 233K 3B
      1405/04/09 14,214 13,950 14,249 14,192 2.58 80 7M 101B
      1405/04/08 13,600 13,600 13,857 13,835 2.83 93 14M 194B
      1405/04/07 12,963 12,963 13,519 13,454 2.49 53 9M 127B
      1405/04/06 12,979 12,807 13,356 13,125 1.22 94 3M 44B
      1405/04/03 12,779 12,779 13,016 12,967 2.61 88 6M 73B
      1405/04/01 12,623 12,623 12,703 12,637 (2.89) 102 4M 54B
      1405/03/31 13,008 13,008 13,066 13,013 (2.96) 47 6M 74B
      1405/03/30 13,990 13,176 13,990 13,410 (1.27) 194 13M 172B
      1405/03/27 13,250 13,212 13,780 13,583 1.52 158 6M 85B
      1405/03/26 13,379 13,378 13,379 13,379 2.99 133 12M 159B
      1405/03/25 12,990 12,990 12,990 12,990 3.00 9 4K 50M
      1405/03/24 12,612 12,612 12,612 12,612 3.00 22 3M 38B
      1405/03/23 12,245 12,245 12,245 12,245 2.99 13 3M 41B
      1405/03/20 11,800 11,500 11,980 11,889 2.21 205 9M 103B
      1405/03/19 11,632 11,631 11,632 11,632 2.99 300 9M 105B
      1405/03/18 11,293 11,293 11,419 11,294 (2.99) 64 1M 11B
      1405/03/17 11,500 11,420 11,744 11,642 2.10 126 3M 37B
      1405/03/16 11,514 11,300 11,514 11,402 1.99 100 1M 16B
      1405/03/13 11,179 11,179 11,179 11,179 2.99 57 2M 23B
      1404/12/06 10,765 10,765 10,950 10,854 0.83 12 821K 9B
      1404/12/05 10,765 10,765 10,766 10,765 (2.99) 14 2M 22B
      1404/12/04 11,097 11,097 11,097 11,097 0.0 5 3M 31B
      1404/12/03 11,097 11,097 11,097 11,097 (3.0) 5 51K 571M
      1404/12/02 11,440 11,440 11,440 11,440 (2.97) 7 1M 12B
      1404/11/29 11,810 11,660 11,810 11,790 (0.17) 4 101K 1B
      1404/11/28 11,910 11,770 11,910 11,810 0.34 38 14M 165B
      1404/11/27 11,770 11,710 11,840 11,770 1.73 9 187K 2B
      1404/11/26 11,570 11,570 11,580 11,570 (2.94) 6 601K 7B
      1404/11/21 12,270 11,910 12,270 11,920 (2.85) 36 1M 17B
      1404/11/20 12,270 12,270 12,270 12,270 (2.93) 6 1M 12B
      1404/11/19 12,700 12,630 12,700 12,640 0.08 4 160K 2B
      1404/11/18 12,630 12,630 12,630 12,630 2.93 3 103K 1B
      1404/11/14 12,400 12,000 12,400 12,270 0.66 4 5K 57M
      1404/11/13 12,190 12,190 12,190 12,190 2.96 3 1K 15M
      1404/11/12 11,810 11,810 12,170 11,840 (2.71) 2 6K 71M
      1404/11/11 12,300 12,150 12,300 12,170 (2.8) 2 600K 7B
      1404/11/08 11,870 11,870 12,590 12,520 2.37 7 5K 69M
      1404/11/07 12,230 12,230 12,230 12,230 (2.94) 4 504K 6B
      1404/11/06 12,600 12,600 12,600 12,600 (2.93) 7 574K 7B
      1404/11/05 13,000 12,860 13,000 12,980 (2.04) 3 28K 364M
      1404/11/04 13,300 13,200 13,300 13,250 (2.07) 12 204K 3B
      1404/11/01 13,590 13,400 13,600 13,530 0.07 14 87K 1B
      1404/10/30 13,400 13,310 13,860 13,520 0.22 33 592K 8B
      1404/10/29 13,690 13,300 13,690 13,490 0.60 24 698K 9B
      1404/10/28 13,300 13,300 13,430 13,410 2.84 10 652K 9B
      1404/10/24 13,300 13,000 13,300 13,040 (2.69) 9 1M 17B
      1404/10/23 13,590 13,200 13,600 13,400 (0.59) 21 1M 14B
      1404/10/22 13,300 13,300 13,590 13,480 2.12 24 987K 13B
      1404/10/21 13,100 13,070 13,490 13,200 0.76 44 1M 18B
      1404/10/20 13,100 13,100 13,200 13,100 (2.96) 17 3M 38B
      1404/10/17 13,500 13,480 13,500 13,500 2.97 41 3M 34B
      1404/10/16 13,110 13,110 13,110 13,110 2.99 11 1M 13B
      1404/10/15 12,730 12,730 12,730 12,730 2.99 20 3M 41B
      1404/10/14 12,500 12,300 12,500 12,360 (0.24) 37 400K 5B
      1404/10/10 12,300 12,210 12,500 12,390 0.0 18 625K 8B
      1404/10/09 12,400 12,200 12,400 12,390 (0.96) 17 207K 3B
      1404/10/08 12,700 12,400 12,700 12,510 (0.08) 42 623K 8B
      1404/10/07 12,490 12,490 12,610 12,520 1.95 17 358K 4B
      1404/10/06 12,000 12,000 12,530 12,280 0.90 23 400K 5B
      1404/10/03 12,000 12,000 12,260 12,170 2.18 18 4M 54B
      1404/10/02 11,900 11,900 12,000 11,910 0.08 11 242K 3B
      1404/10/01 12,000 11,900 12,000 11,900 0.42 8 182K 2B
      1404/09/30 11,850 11,800 11,890 11,850 1.46 24 280K 3B
      1404/09/29 11,600 11,600 11,800 11,680 1.48 20 645K 8B
      1404/09/26 11,500 11,500 11,600 11,510 0.0 5 120K 1B
      1404/09/25 11,400 11,400 11,680 11,510 1.23 25 1M 12B
      1404/09/24 11,300 11,300 11,500 11,370 0.89 15 812K 9B
      1404/09/23 11,300 11,200 11,300 11,270 1.44 13 282K 3B
      1404/09/22 11,000 11,000 11,300 11,110 1.18 69 986K 11B
      1404/09/19 10,900 10,900 11,090 10,980 0.64 45 5M 52B
      1404/09/18 10,950 10,850 11,000 10,910 0.74 55 2M 20B
      1404/09/17 10,800 10,800 10,950 10,830 (0.46) 8 805K 9B
      1404/09/16 10,950 10,700 11,050 10,880 (0.09) 21 5M 57B
      1404/09/15 10,850 10,840 10,950 10,890 1.49 9 3M 29B
      1404/09/12 10,750 10,660 10,800 10,730 1.23 11 702K 8B
      1404/09/11 10,650 10,560 10,700 10,600 0.0 9 3M 33B
      1404/09/10 10,700 10,600 10,700 10,600 0.95 16 4M 43B
      1404/09/09 10,600 10,500 10,600 10,500 (1.41) 9 3M 32B
      1404/09/08 10,700 10,600 10,700 10,650 1.53 2 200 2M
      1404/09/05 10,550 10,450 10,550 10,490 0.0 12 113K 1B
      1404/09/04 10,500 10,410 10,590 10,490 1.84 41 3M 27B
      1404/09/02 10,450 10,300 10,450 10,300 1.18 14 2M 21B
      1404/09/01 10,310 10,120 10,310 10,180 0.59 7 16K 158M
      1404/08/28 10,200 10,080 10,200 10,120 0.50 10 3K 30M
      1404/08/27 10,030 10,030 10,160 10,070 0.20 10 22K 221M
      1404/08/26 10,210 9,950 10,210 10,050 0.10 21 4M 40B
      1404/08/25 10,030 10,020 10,140 10,040 0.0 111 4M 40B
      1404/08/24 10,050 10,010 10,090 10,040 0.20 10 4M 35B
      1404/08/21 10,070 10,020 10,070 10,020 (0.6) 30 2M 18B
      1404/08/20 10,200 10,050 10,200 10,080 0.30 12 6M 65B
      1404/08/19 10,050 10,010 10,130 10,050 (0.2) 19 5M 51B
      1404/08/18 10,100 10,050 10,120 10,070 (0.49) 36 8M 76B
      1404/08/17 10,290 10,100 10,310 10,120 (0.3) 20 574K 6B
      1404/08/14 10,200 10,110 10,200 10,150 (1.26) 55 30M 305B
      1404/08/13 10,250 10,150 10,300 10,280 (0.19) 51 13M 131B
      1404/08/12 10,330 10,250 10,330 10,300 (0.29) 55 8M 79B
      1404/08/11 10,330 10,300 10,330 10,330 3.30 15 1M 10B
      1404/06/31 10,000 10,000 10,000 10,000 0.0 303 186M 2T
      1404/06/30 10,000 10,000 10,000 10,000 0.0 210 150M 2T
      1404/06/29 10,000 10,000 10,000 10,000 0.0 165 123M 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