یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.بخشی صنایع پاداش2-ب

      فلزا(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 33,700 33,186 33,770 33,238 (2.85) 644 10M 346B
      1405/06/28 34,600 33,800 34,600 34,212 (0.77) 266 5M 174B
      1405/06/25 35,195 33,850 35,195 34,477 (0.13) 526 6M 209B
      1405/06/24 34,056 34,056 34,890 34,521 1.46 631 6M 213B
      1405/06/23 34,250 33,750 34,360 34,025 (0.9) 373 8M 257B
      1405/06/22 34,400 34,006 34,580 34,335 2.27 1,019 13M 439B
      1405/06/21 33,310 33,150 33,789 33,573 2.34 1,173 13M 422B
      1405/06/18 32,710 32,480 33,300 32,805 1.03 1,034 13M 415B
      1405/06/17 32,683 32,301 32,686 32,470 2.32 908 11M 373B
      1405/06/16 31,595 31,390 31,768 31,734 2.89 901 9M 283B
      1405/06/15 30,830 30,760 30,844 30,843 3.00 610 6M 187B
      1405/06/14 29,982 29,852 29,999 29,946 2.82 286 4M 130B
      1405/06/11 28,930 28,890 29,800 29,126 (2.11) 247 5M 141B
      1405/06/10 29,700 29,000 29,990 29,754 1.26 284 5M 163B
      1405/06/09 29,190 29,000 29,500 29,383 1.25 275 1M 39B
      1405/06/08 28,984 28,800 29,120 29,020 1.58 198 875K 25B
      1405/06/07 28,984 28,800 29,120 29,020 1.58 198 875K 25B
      1405/06/04 28,700 28,450 28,798 28,568 1.55 345 2M 71B
      1405/06/03 27,800 27,800 28,250 28,133 2.02 169 2M 68B
      1405/06/02 27,350 27,349 27,890 27,575 0.29 213 702K 19B
      1405/06/01 27,850 27,200 27,950 27,494 0.43 123 663K 18B
      1405/05/31 26,879 26,720 27,522 27,377 2.45 305 923K 25B
      1405/05/28 26,690 26,390 26,940 26,721 0.18 138 708K 19B
      1405/05/27 26,990 26,550 26,990 26,672 (0.49) 153 2M 47B
      1405/05/26 26,890 26,680 26,980 26,803 1.99 297 2M 48B
      1405/05/25 26,348 25,900 27,030 26,281 0.14 620 5M 122B
      1405/05/24 26,400 26,110 26,400 26,243 (0.53) 822 5M 137B
      1405/05/21 26,214 26,080 26,600 26,384 1.54 242 14M 373B
      1405/05/20 26,214 26,080 26,600 26,384 1.54 242 14M 373B
      1405/05/19 25,740 25,700 26,195 25,985 2.17 436 3M 85B
      1405/05/18 25,551 25,250 25,551 25,434 2.53 682 6M 157B
      1405/05/17 24,599 24,599 24,978 24,807 2.29 298 4M 93B
      1405/05/14 23,950 23,865 24,258 24,251 2.97 239 12M 293B
      1405/05/13 23,450 23,400 23,645 23,552 2.59 243 1M 28B
      1405/05/12 23,450 23,400 23,645 23,552 2.59 243 1M 28B
      1405/05/11 23,040 22,691 23,220 22,957 1.34 158 720K 17B
      1405/05/10 22,700 22,600 22,849 22,653 0.10 45 120K 3B
      1405/05/07 22,650 22,450 22,650 22,630 0.73 48 239K 5B
      1405/05/06 22,400 22,385 22,600 22,467 0.79 55 321K 7B
      1405/05/05 22,085 22,085 22,499 22,290 (0.13) 96 799K 18B
      1405/05/04 22,150 22,150 22,594 22,318 1.39 206 1M 28B
      1405/05/03 22,090 21,969 22,090 22,012 0.24 35 102K 2B
      1405/04/31 22,300 21,820 22,300 21,960 (0.16) 212 1M 25B
      1405/04/30 22,059 21,960 22,150 21,996 0.71 166 1M 26B
      1405/04/29 21,780 21,750 21,900 21,840 1.83 96 3M 55B
      1405/04/28 21,000 20,800 21,520 21,447 0.76 173 380K 8B
      1405/04/27 21,790 21,285 21,790 21,285 (3.0) 43 93K 2B
      1405/04/24 21,810 21,510 21,950 21,943 2.33 61 2M 51B
      1405/04/23 21,250 21,250 21,620 21,444 1.89 44 92K 2B
      1405/04/22 21,100 20,970 21,550 21,046 (2.02) 53 556K 12B
      1405/04/21 21,900 21,401 21,900 21,479 (2.24) 116 577K 12B
      1405/04/20 22,150 21,900 22,150 21,972 (1.41) 62 95K 2B
      1405/04/17 22,350 22,010 22,600 22,286 (0.57) 101 1M 24B
      1405/04/16 22,180 22,180 22,584 22,413 2.22 129 490K 11B
      1405/04/15 21,750 21,750 22,286 21,927 1.34 129 475K 10B
      1405/04/14 21,750 21,750 22,286 21,927 1.34 129 475K 10B
      1405/04/13 21,750 21,750 22,286 21,927 1.34 129 475K 10B
      1405/04/10 21,750 21,750 22,286 21,927 1.34 129 475K 10B
      1405/04/09 21,680 21,510 21,800 21,637 1.84 138 173K 4B
      1405/04/08 21,000 20,980 21,600 21,247 (0.08) 69 3M 57B
      1405/04/07 21,388 21,173 21,550 21,264 (1.48) 77 6M 138B
      1405/04/06 22,000 21,538 22,000 21,584 (0.57) 109 774K 17B
      1405/04/03 21,850 21,630 22,295 21,707 0.28 193 3M 70B
      1405/04/02 21,850 21,630 22,295 21,707 0.28 193 3M 70B
      1405/04/01 21,389 21,389 22,200 21,646 (1.83) 208 15M 316B
      1405/03/31 22,010 21,739 22,300 22,050 (1.61) 265 12M 261B
      1405/03/30 22,720 22,150 23,040 22,411 0.19 364 11M 247B
      1405/03/27 22,275 21,950 22,932 22,369 0.47 842 12M 265B
      1405/03/26 22,697 21,950 22,697 22,265 1.04 957 28M 630B
      1405/03/25 22,036 22,036 22,036 22,036 3.00 70 5M 115B
      1405/03/24 21,395 21,260 21,395 21,395 3.00 165 7M 156B
      1405/03/23 20,772 20,772 20,772 20,772 3.00 116 10M 213B
      1405/03/20 20,100 19,970 20,460 20,167 1.52 1,253 35M 704B
      1405/03/19 19,690 19,690 19,885 19,865 2.90 354 8M 151B
      1405/03/18 19,306 19,306 19,306 19,306 (3.0) 82 7M 136B
      1405/03/17 19,900 19,750 20,126 19,903 1.82 293 13M 252B
      1405/03/16 19,300 18,975 19,581 19,547 2.82 228 8M 155B
      1405/03/13 18,950 18,798 19,230 19,011 1.71 221 6M 119B
      1405/03/12 18,550 18,394 18,914 18,691 1.78 408 7M 140B
      1405/03/11 18,709 18,158 18,709 18,364 0.41 785 32M 593B
      1405/03/10 18,291 18,200 18,291 18,289 2.98 553 21M 381B
      1405/03/09 17,570 17,570 17,779 17,759 2.88 262 39M 689B
      1405/03/06 16,924 16,800 17,349 17,262 1.16 179 10M 170B
      1405/03/05 16,924 16,800 17,349 17,262 1.16 179 10M 170B
      1405/03/04 17,185 16,790 17,360 17,064 1.19 467 8M 140B
      1405/03/03 16,509 16,509 16,864 16,863 2.99 280 16M 269B
      1405/03/02 15,816 15,816 16,400 16,373 1.41 142 4M 66B
      1405/02/30 17,004 16,014 17,004 16,146 (2.2) 79 1M 20B
      1405/02/29 16,509 16,509 16,509 16,509 (3.0) 16 585K 10B
      1404/12/09 17,110 17,036 17,399 17,176 0.92 12 44K 755M
      1404/12/06 16,700 16,700 17,100 17,019 2.49 49 20M 341B
      1404/12/05 16,678 16,482 16,852 16,605 (0.42) 41 85K 1B
      1404/12/04 16,514 16,514 16,799 16,675 1.77 33 17K 290M
      1404/12/03 16,721 16,308 16,721 16,385 (2.52) 34 61K 991M
      1404/12/02 17,158 16,808 17,158 16,809 (2.99) 13 9K 151M
      1404/11/29 17,700 17,000 17,700 17,327 0.52 15 16K 269M
      1404/11/28 17,354 17,187 17,556 17,238 0.44 46 83K 1B
      1404/11/27 17,498 16,934 17,498 17,162 (1.31) 27 25K 425M
      1404/11/26 17,265 17,261 17,785 17,390 (2.25) 38 110K 2B
      1404/11/25 17,985 17,532 18,253 17,790 (0.53) 42 199K 4B
      1404/11/21 18,035 17,832 18,196 17,885 (2.71) 118 1M 23B
      1404/11/20 18,495 18,382 18,495 18,383 (2.99) 24 24K 440M
      1404/11/19 18,812 18,296 19,112 18,950 1.41 59 452K 9B
      1404/11/18 18,230 18,230 18,695 18,686 2.95 30 167K 3B
      1404/11/14 18,552 17,942 18,552 18,151 0.35 73 359K 7B
      1404/11/13 17,799 17,799 18,087 18,087 3.00 65 511K 9B
      1404/11/12 17,154 16,785 17,696 17,561 2.21 50 53K 929M
      1404/11/11 17,480 17,085 17,551 17,181 (2.43) 44 115K 2B
      1404/11/08 16,867 16,867 17,909 17,609 1.27 74 92K 2B
      1404/11/07 17,154 17,129 17,420 17,388 (1.53) 87 6M 112B
      1404/11/06 17,635 17,635 18,154 17,658 (2.87) 81 122K 2B
      1404/11/05 18,180 18,180 18,180 18,180 (3.0) 34 2M 38B
      1404/11/04 19,200 18,487 19,200 18,742 (1.66) 104 2M 45B
      1404/11/01 19,271 18,817 19,280 19,058 (1.75) 174 3M 56B
      1404/10/30 19,749 19,278 19,784 19,398 (0.88) 95 451K 9B
      1404/10/29 20,000 19,245 20,150 19,571 (0.91) 128 415K 8B
      1404/10/28 19,785 19,652 19,991 19,751 1.28 142 988K 20B
      1404/10/24 19,820 19,499 19,820 19,502 (2.98) 102 7M 146B
      1404/10/23 20,552 19,655 20,601 20,102 0.10 187 677K 14B
      1404/10/22 20,149 19,887 20,237 20,081 2.20 160 780K 16B
      1404/10/21 18,754 18,754 19,656 19,648 2.96 103 1M 28B
      1404/10/20 18,659 18,590 19,500 19,084 (0.42) 147 839K 16B
      1404/10/17 19,445 18,810 19,445 19,164 1.51 174 1M 22B
      1404/10/16 18,649 18,649 18,893 18,879 2.92 99 565K 11B
      1404/10/15 18,157 17,780 18,344 18,343 2.99 117 482K 9B
      1404/10/14 17,900 17,521 18,254 17,810 (0.36) 113 2M 28B
      1404/10/10 17,056 17,056 17,936 17,875 2.65 131 13M 225B
      1404/10/09 17,682 17,206 17,682 17,414 (1.83) 125 993K 17B
      1404/10/08 17,950 17,600 17,987 17,738 1.12 154 1M 23B
      1404/10/07 17,599 17,400 17,816 17,542 1.41 143 9M 156B
      1404/10/06 16,847 16,847 17,331 17,298 2.80 106 1M 24B
      1404/10/03 16,687 16,687 16,830 16,827 2.98 87 500K 8B
      1404/10/02 16,593 16,158 16,593 16,340 0.26 122 221K 4B
      1404/10/01 16,443 16,051 16,597 16,297 (0.04) 141 237K 4B
      1404/09/30 16,279 16,279 16,590 16,304 0.22 117 1M 16B
      1404/09/29 16,180 15,880 16,278 16,269 2.94 120 27M 441B
      1404/09/26 15,800 15,625 15,949 15,804 (1.78) 95 279K 4B
      1404/09/25 16,214 15,459 16,219 16,091 2.17 149 4M 65B
      1404/09/24 15,694 15,530 15,757 15,749 2.94 218 44M 693B
      1404/09/23 15,547 14,920 15,696 15,299 0.39 189 927K 14B
      1404/09/22 15,299 15,100 15,380 15,239 1.93 133 569K 9B
      1404/09/19 14,800 14,800 15,149 14,951 (0.07) 144 2M 24B
      1404/09/18 15,050 14,780 15,050 14,962 2.10 82 2M 34B
      1404/09/17 14,756 14,500 14,941 14,654 0.66 95 1M 19B
      1404/09/16 14,757 14,387 14,900 14,558 0.34 89 311K 5B
      1404/09/15 14,326 14,326 14,521 14,509 2.91 59 2M 32B
      1404/09/12 14,156 13,911 14,250 14,099 1.37 101 515K 7B
      1404/09/11 13,800 13,768 13,968 13,909 2.56 81 599K 8B
      1404/09/10 13,600 13,536 13,800 13,562 0.64 89 6M 75B
      1404/09/09 13,649 13,300 13,649 13,476 0.25 81 6M 84B
      1404/09/08 13,320 13,320 13,658 13,442 (0.95) 56 41K 556M
      1404/09/05 13,420 13,420 13,900 13,571 0.20 42 219K 3B
      1404/09/04 13,500 13,320 13,669 13,544 2.06 120 25M 338B
      1404/09/02 13,010 12,987 13,300 13,271 2.77 110 3M 46B
      1404/09/01 12,752 12,750 13,050 12,913 1.28 178 981K 13B
      1404/08/28 12,832 12,671 12,890 12,750 0.26 118 19M 244B
      1404/08/27 12,700 12,649 12,750 12,717 (0.84) 60 183K 2B
      1404/08/26 12,700 12,700 12,850 12,825 1.18 53 38K 493M
      1404/08/25 12,550 12,500 12,800 12,676 0.58 83 3M 42B
      1404/08/24 12,741 12,430 12,741 12,603 0.55 70 26M 330B
      1404/08/21 12,620 12,440 12,620 12,534 0.22 87 12M 152B
      1404/08/20 12,510 12,353 12,774 12,507 0.74 65 776K 10B
      1404/08/19 12,360 12,333 12,582 12,415 (0.36) 146 14M 169B
      1404/08/18 12,481 12,387 12,548 12,460 (2.13) 72 3M 38B
      1404/08/17 12,700 12,561 12,900 12,731 1.17 82 15M 192B
      1404/08/14 12,880 12,435 12,880 12,584 (0.35) 129 1M 14B
      1404/08/13 12,771 12,497 13,000 12,628 (1.02) 114 937K 12B
      1404/08/12 12,650 12,370 12,854 12,758 2.22 215 6M 79B
      1404/08/11 12,299 12,201 12,690 12,481 0.31 238 3M 42B
      1404/08/10 12,521 12,152 12,765 12,442 (0.6) 373 4M 51B
      1404/08/07 12,700 12,350 12,700 12,517 0.54 487 11M 134B
      1404/08/06 12,130 12,130 12,476 12,450 2.78 239 21M 264B
      1404/08/05 12,291 11,900 12,291 12,113 1.50 73 935K 11B
      1404/08/04 11,990 11,855 12,098 11,934 (0.08) 65 1M 12B
      1404/08/03 12,056 11,781 12,056 11,944 (0.57) 47 82K 977M
      1404/07/30 12,000 11,900 12,269 12,012 0.53 74 2M 25B
      1404/07/29 12,078 11,801 12,169 11,949 (0.73) 47 81K 973M
      1404/07/28 12,097 11,860 12,097 12,037 (1.55) 123 2M 25B
      1404/07/27 11,900 11,899 12,270 12,226 2.63 283 53M 646B
      1404/07/26 11,737 11,687 11,914 11,913 2.99 141 12M 142B
      1404/07/23 11,556 11,556 11,690 11,567 (2.9) 89 2M 21B
      1404/07/22 11,939 11,664 11,994 11,913 (0.92) 134 4M 49B
      1404/07/21 12,229 11,764 12,229 12,024 0.93 114 11M 128B
      1404/07/20 11,686 11,478 11,967 11,913 2.53 185 11M 134B
      1404/07/19 11,500 11,300 11,789 11,619 0.33 260 10M 112B
      1404/07/16 11,281 11,281 11,670 11,581 0.72 220 18M 208B
      1404/07/15 11,185 11,055 11,734 11,498 0.90 422 30M 344B
      1404/07/14 11,457 11,045 11,457 11,395 2.44 329 28M 323B
      1404/07/13 10,815 10,815 11,128 11,124 2.96 233 19M 217B
      1404/07/12 10,804 10,589 10,804 10,804 2.99 154 12M 133B
      1404/07/09 10,450 10,352 10,808 10,490 (1.19) 126 11M 112B
      1404/07/08 10,300 10,300 10,814 10,616 1.10 275 22M 230B
      1404/07/07 10,502 10,262 10,502 10,500 2.97 104 9M 99B
      1404/07/06 10,314 10,165 10,314 10,197 1.83 195 26M 262B
      1404/07/05 9,800 9,735 10,015 10,014 2.98 59 3M 31B
      1404/07/02 9,309 9,309 9,749 9,724 1.48 44 4M 38B
      1404/07/01 9,799 9,557 9,799 9,582 0.26 38 1M 10B
      1404/06/31 9,520 9,500 9,737 9,557 1.09 51 638K 6B
      1404/06/30 9,254 9,254 9,540 9,454 (0.34) 59 322K 3B
      1404/06/29 9,700 9,476 9,700 9,486 (2.9) 11 14K 129M
      1404/06/26 9,900 9,700 9,900 9,769 (1.02) 23 3K 32M
      1404/06/25 10,177 9,801 10,177 9,870 (1.67) 43 69K 680M
      1404/06/24 10,100 9,830 10,196 10,038 (0.17) 74 329K 3B
      1404/06/23 9,885 9,852 10,181 10,055 1.72 102 17M 169B
      1404/06/22 9,900 9,835 9,900 9,885 (0.4) 37 13K 133M
      1404/06/18 10,221 9,868 10,221 9,925 (0.76) 53 106K 1B
      1404/06/17 9,805 9,805 10,049 10,001 2.50 67 283K 3B
      1404/06/16 9,500 9,470 9,908 9,757 1.42 71 4M 41B
      1404/06/15 9,770 9,390 9,778 9,620 1.33 75 3M 28B
      1404/06/12 9,250 9,250 9,502 9,494 2.90 39 2M 16B
      1404/06/11 9,124 9,123 9,321 9,226 1.94 53 2M 19B
      1404/06/09 9,040 8,956 9,167 9,050 1.57 54 1M 11B
      1404/06/08 8,950 8,800 9,040 8,910 (0.48) 66 46K 411M
      1404/06/05 8,949 8,862 9,026 8,953 1.04 48 1M 10B
      1404/06/04 8,919 8,831 8,950 8,861 (0.89) 31 7K 66M
      1404/06/03 9,089 8,887 9,090 8,941 (1.24) 54 35K 311M
      1404/06/01 9,090 8,980 9,090 9,053 0.78 94 99K 892M
      1404/05/29 9,140 8,961 9,140 8,983 (1.29) 51 56K 506M
      1404/05/28 9,154 9,093 9,191 9,100 (0.69) 61 13M 120B
      1404/05/27 9,145 9,041 9,264 9,163 1.27 76 579K 5B
      1404/05/26 9,020 8,952 9,157 9,048 0.40 74 3M 28B
      1404/05/25 9,028 8,906 9,050 9,012 0.40 113 283K 3B
      1404/05/22 9,110 8,888 9,110 8,976 (1.46) 98 58K 522M
      1404/05/21 9,306 9,104 9,306 9,109 (2.94) 74 12M 112B
      1404/05/20 9,380 9,256 9,447 9,385 (0.05) 36 3K 26M
      1404/05/19 9,436 9,333 9,443 9,390 0.28 58 398K 4B
      1404/05/18 9,510 9,268 9,510 9,364 (1.51) 142 797K 7B
      1404/05/15 9,672 9,389 9,672 9,508 (1.63) 70 468K 4B
      1404/05/14 9,750 9,600 9,750 9,666 0.02 87 11K 107M
      1404/05/13 9,974 9,597 9,974 9,664 (0.23) 124 516K 5B
      1404/05/12 9,647 9,598 9,989 9,686 (0.2) 107 2M 18B
      1404/05/11 9,730 9,651 9,847 9,705 (1.15) 93 781K 8B
      1404/05/08 9,932 9,752 10,060 9,818 (0.93) 94 10M 100B
      1404/05/07 10,000 9,875 10,073 9,910 (1.63) 82 56K 551M
      1404/05/06 10,192 9,892 10,296 10,074 (1.21) 223 13M 136B
      1404/05/05 10,300 10,157 10,360 10,197 (2.38) 148 166K 2B
      1404/05/04 10,300 10,246 10,448 10,446 1.53 277 97M 1T
      1404/05/01 10,370 10,200 10,390 10,289 (0.84) 158 601K 6B
      1404/04/31 10,698 10,253 10,698 10,376 (0.66) 350 34M 358B
      1404/04/30 10,600 10,325 10,600 10,445 (0.52) 260 11M 112B
      1404/04/29 10,329 10,270 10,545 10,500 1.57 370 8M 88B
      1404/04/28 10,300 10,245 10,680 10,338 (0.85) 239 566K 6B
      1404/04/25 10,500 10,180 10,500 10,427 1.53 284 11M 117B
      1404/04/24 10,035 10,010 10,320 10,270 2.39 613 57M 586B
      1404/04/23 10,013 9,944 10,069 10,030 (0.1) 693 9M 95B
      1404/04/22 10,003 9,985 10,050 10,040 0.40 217 19M 194B
      1404/03/07 10,000 10,000 10,000 10,000 0.0 617 46M 462B
      1404/03/06 10,000 10,000 10,000 10,000 0.0 708 90M 902B
      1404/03/05 10,000 10,000 10,000 10,000 0.0 31,818 310M 3T
      💹
      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