یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      تامین سرمایه خلیج فارس

      تفارس(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 1,827 1,800 1,840 1,802 (2.86) 243 39M 71B
      1405/06/28 1,880 1,855 1,910 1,855 (2.98) 197 19M 36B
      1405/06/25 1,935 1,860 1,936 1,912 1.70 388 33M 64B
      1405/06/24 1,942 1,839 1,948 1,880 (0.79) 573 72M 135B
      1405/06/23 1,910 1,895 1,910 1,895 (2.97) 425 88M 168B
      1405/06/22 1,900 1,879 1,979 1,953 1.61 998 123M 241B
      1405/06/21 1,827 1,827 1,934 1,922 2.34 527 67M 129B
      1405/06/18 1,880 1,877 1,900 1,878 (2.95) 207 15M 27B
      1405/06/17 1,942 1,933 1,992 1,935 (2.86) 541 83M 161B
      1405/06/16 2,030 1,925 2,030 1,992 1.07 927 67M 134B
      1405/06/15 1,971 1,971 1,971 1,971 2.98 90 25M 49B
      1405/06/14 1,948 1,841 1,949 1,914 1.11 499 73M 140B
      1405/06/11 1,892 1,892 1,940 1,893 (2.92) 678 163M 309B
      1405/06/10 2,038 1,920 2,038 1,950 (1.47) 1,369 273M 532B
      1405/06/09 1,980 1,921 2,039 1,979 18.86 519 136M 268B
      1405/05/28 2,330 2,330 2,330 2,330 2.96 167 42M 97B
      1405/05/27 2,263 2,263 2,263 2,263 2.96 92 25M 57B
      1405/05/26 2,198 2,198 2,198 2,198 3.00 51 13M 29B
      1405/05/25 2,134 2,134 2,134 2,134 2.99 121 44M 95B
      1405/05/24 2,072 2,072 2,072 2,072 2.98 84 20M 41B
      1405/05/21 2,012 2,012 2,012 2,012 2.97 8 2M 5B
      1405/05/20 2,012 2,012 2,012 2,012 2.97 8 2M 5B
      1405/05/18 1,954 1,954 1,954 1,954 2.95 12 4M 8B
      1405/05/17 1,898 1,898 1,898 1,898 2.98 24 3M 6B
      1405/05/14 1,843 1,843 1,843 1,843 2.96 22 3M 5B
      1405/05/13 1,790 1,790 1,790 1,790 2.99 20 3M 5B
      1405/05/12 1,790 1,790 1,790 1,790 2.99 20 3M 5B
      1405/05/11 1,738 1,738 1,738 1,738 2.96 56 16M 27B
      1405/05/10 1,688 1,688 1,688 1,688 2.99 57 21M 35B
      1405/05/07 1,639 1,639 1,639 1,639 2.95 64 19M 31B
      1405/05/06 1,592 1,592 1,592 1,592 2.98 48 11M 18B
      1405/05/05 1,546 1,546 1,546 1,546 3.00 23 3M 4B
      1405/05/04 1,501 1,501 1,501 1,501 2.95 26 2M 4B
      1405/05/03 1,458 1,458 1,458 1,458 2.97 36 5M 7B
      1405/04/31 1,416 1,416 1,416 1,416 2.98 39 3M 4B
      1405/04/30 1,375 1,375 1,375 1,375 3.00 37 4M 5B
      1405/04/29 1,336 1,310 1,337 1,335 2.77 129 7M 9B
      1405/04/28 1,265 1,259 1,305 1,299 2.53 89 7M 9B
      1405/04/27 1,261 1,261 1,288 1,267 (2.54) 153 16M 21B
      1405/04/24 1,356 1,288 1,356 1,300 (2.03) 198 8M 11B
      1405/04/23 1,340 1,318 1,398 1,327 (2.28) 362 38M 51B
      1405/04/22 1,350 1,350 1,432 1,358 (2.37) 400 44M 60B
      1405/04/21 1,391 1,391 1,391 1,391 (2.93) 28 4M 5B
      1405/04/20 1,433 1,433 1,433 1,433 (2.98) 58 7M 10B
      1405/04/08 1,650 1,649 1,751 1,747 2.76 371 37M 65B
      1405/04/07 1,710 1,696 1,745 1,700 (2.75) 176 10M 16B
      1405/04/06 1,749 1,730 1,749 1,748 2.88 379 36M 63B
      1405/04/03 1,699 1,665 1,699 1,699 2.97 276 54M 91B
      1405/04/01 1,560 1,560 1,653 1,650 2.80 344 31M 51B
      1405/03/31 1,617 1,524 1,617 1,605 2.23 257 14M 23B
      1405/03/30 1,601 1,568 1,647 1,570 (2.85) 200 18M 28B
      1405/03/27 1,616 1,570 1,616 1,616 3.00 391 78M 126B
      1405/03/26 1,569 1,569 1,569 1,569 2.95 77 9M 13B
      1405/03/25 1,524 1,524 1,524 1,524 2.97 61 4M 6B
      1405/03/24 1,480 1,480 1,480 1,480 2.99 26 3M 5B
      1405/03/23 1,437 1,437 1,437 1,437 2.94 22 3M 4B
      1405/03/20 1,396 1,396 1,396 1,396 2.95 59 5M 7B
      1405/03/19 1,356 1,356 1,356 1,356 2.96 23 3M 4B
      1405/03/18 1,312 1,312 1,350 1,317 (2.59) 215 47M 61B
      1405/03/17 1,314 1,314 1,353 1,352 2.89 170 18M 25B
      1405/03/16 1,327 1,265 1,327 1,314 1.94 110 11M 14B
      1405/03/13 1,285 1,285 1,324 1,289 (2.64) 191 17M 23B
      1405/03/12 1,370 1,323 1,370 1,324 (2.86) 314 51M 67B
      1405/03/11 1,370 1,352 1,370 1,369 2.85 266 39M 53B
      1405/03/10 1,331 1,331 1,331 1,331 2.94 20 3M 4B
      1405/03/09 1,293 1,293 1,293 1,293 2.95 16 2M 2B
      1405/03/06 1,256 1,256 1,256 1,256 2.95 24 2M 3B
      1405/03/05 1,256 1,256 1,256 1,256 2.95 24 2M 3B
      1405/03/04 1,220 1,220 1,220 1,220 2.95 17 1M 2B
      1405/03/03 1,185 1,185 1,185 1,185 2.95 14 2M 2B
      1405/03/02 1,151 1,151 1,151 1,151 2.95 19 1M 2B
      1405/02/30 1,118 1,118 1,118 1,118 2.95 31 5M 6B
      1405/02/29 1,086 1,033 1,086 1,086 2.94 258 60M 65B
      1404/12/09 1,030 1,030 1,079 1,035 (1.9) 10 295K 305M
      1404/12/06 1,072 1,044 1,072 1,055 1.05 20 167K 176M
      1404/12/05 1,029 1,029 1,059 1,044 (0.48) 11 464K 484M
      1404/12/04 1,053 1,035 1,076 1,049 (1.5) 64 4M 4B
      1404/12/03 1,045 1,045 1,075 1,065 (0.47) 23 718K 765M
      1404/12/02 1,079 1,068 1,079 1,070 (2.28) 53 3M 3B
      1404/11/29 1,102 1,074 1,116 1,095 0.92 37 1M 1B
      1404/11/28 1,071 1,071 1,102 1,085 0.65 48 1M 1B
      1404/11/27 1,073 1,061 1,094 1,078 0.75 36 2M 2B
      1404/11/26 1,081 1,051 1,100 1,070 (0.28) 142 11M 12B
      1404/11/25 1,138 1,072 1,138 1,073 (2.9) 184 23M 25B
      1404/11/21 1,096 1,096 1,140 1,105 (2.13) 88 5M 6B
      1404/11/20 1,180 1,128 1,180 1,129 (2.84) 128 9M 10B
      1404/11/19 1,195 1,148 1,197 1,162 (0.09) 51 2M 2B
      1404/11/18 1,176 1,122 1,176 1,163 1.75 85 4M 5B
      1404/11/14 1,191 1,123 1,191 1,143 (1.21) 103 5M 6B
      1404/11/13 1,136 1,115 1,159 1,157 2.75 130 10M 12B
      1404/11/12 1,105 1,105 1,150 1,126 (0.62) 46 2M 2B
      1404/11/11 1,160 1,126 1,170 1,133 (2.33) 106 4M 5B
      1404/11/08 1,179 1,159 1,180 1,160 (2.85) 156 16M 18B
      1404/11/07 1,209 1,178 1,211 1,194 (1.32) 74 3M 3B
      1404/11/06 1,211 1,210 1,216 1,210 (2.97) 121 11M 13B
      1404/11/05 1,247 1,247 1,269 1,247 (2.96) 178 11M 14B
      1404/11/04 1,322 1,283 1,322 1,285 (2.8) 76 8M 10B
      1404/11/01 1,316 1,316 1,323 1,322 2.88 164 19M 26B
      1404/10/30 1,285 1,285 1,285 1,285 2.96 232 31M 40B
      1404/10/29 1,261 1,245 1,297 1,248 (2.73) 301 21M 27B
      1404/10/28 1,287 1,261 1,310 1,283 (0.23) 118 3M 4B
      1404/10/24 1,288 1,286 1,289 1,286 (2.94) 70 3M 4B
      1404/10/23 1,336 1,324 1,365 1,325 (2.86) 65 4M 5B
      1404/10/22 1,336 1,336 1,399 1,364 (0.8) 209 10M 13B
      1404/10/21 1,369 1,366 1,449 1,375 (2.34) 257 33M 46B
      1404/10/20 1,404 1,404 1,444 1,408 (2.7) 61 3M 4B
      1404/10/17 1,489 1,446 1,496 1,447 (2.89) 140 13M 19B
      1404/10/16 1,524 1,462 1,529 1,490 0.34 212 8M 12B
      1404/10/15 1,424 1,424 1,503 1,485 1.16 101 8M 13B
      1404/10/14 1,491 1,465 1,495 1,468 (2.78) 129 10M 15B
      1404/10/10 1,540 1,493 1,543 1,510 (1.88) 132 7M 11B
      1404/10/09 1,538 1,538 1,599 1,539 (2.9) 167 19M 30B
      1404/10/08 1,611 1,521 1,611 1,585 1.28 279 25M 39B
      1404/10/07 1,570 1,515 1,570 1,565 2.62 482 33M 51B
      1404/10/06 1,526 1,501 1,526 1,525 2.90 167 25M 37B
      1404/10/03 1,482 1,482 1,482 1,482 2.99 59 11M 16B
      1404/10/02 1,439 1,439 1,439 1,439 2.93 41 3M 5B
      1404/10/01 1,398 1,398 1,398 1,398 2.95 51 3M 4B
      1404/09/30 1,363 1,333 1,363 1,358 2.57 218 40M 55B
      1404/09/29 1,311 1,311 1,324 1,324 2.95 221 33M 43B
      1404/09/26 1,312 1,261 1,312 1,286 0.94 86 5M 6B
      1404/09/25 1,300 1,257 1,312 1,274 (0.08) 121 8M 10B
      1404/09/24 1,310 1,272 1,310 1,275 0.24 70 5M 6B
      1404/09/23 1,288 1,258 1,288 1,272 1.68 168 8M 10B
      1404/09/22 1,278 1,242 1,281 1,251 0.56 78 3M 3B
      1404/09/19 1,289 1,220 1,289 1,244 (0.64) 128 10M 13B
      1404/09/18 1,286 1,272 1,286 1,252 0.24 66 1M 2B
      1404/09/17 1,279 1,271 1,281 1,249 0.40 92 2M 2B
      1404/09/16 1,267 1,267 1,267 1,244 1.06 68 5M 6B
      1404/09/15 1,225 1,210 1,231 1,231 2.93 122 15M 18B
      1404/09/12 1,181 1,166 1,214 1,196 (0.5) 118 4M 5B
      1404/09/11 1,200 1,173 1,212 1,202 0.50 109 9M 11B
      1404/09/10 1,181 1,168 1,215 1,196 (0.66) 169 15M 18B
      1404/09/09 1,172 1,170 1,223 1,204 0.0 44 2M 2B
      1404/09/08 1,215 1,172 1,222 1,204 0.0 35 686K 821M
      1404/09/05 1,215 1,184 1,233 1,204 (1.31) 101 6M 7B
      1404/09/04 1,196 1,196 1,246 1,220 0.0 56 479K 578M
      1404/09/02 1,255 1,185 1,255 1,220 (0.08) 77 793K 953M
      1404/09/01 1,228 1,191 1,228 1,221 0.0 64 424K 514M
      1404/08/28 1,260 1,188 1,260 1,221 (0.25) 125 2M 2B
      1404/08/27 1,248 1,195 1,260 1,224 (0.57) 82 4M 5B
      1404/08/26 1,223 1,208 1,249 1,231 (1.12) 98 5M 6B
      1404/08/25 1,240 1,223 1,240 1,245 (1.19) 83 5M 6B
      1404/08/24 1,228 1,228 1,263 1,260 (0.16) 37 1M 1B
      1404/08/21 1,230 1,228 1,250 1,262 (0.24) 17 1M 2B
      1404/08/20 1,261 1,244 1,261 1,265 (1.33) 160 5M 7B
      1404/08/19 1,275 1,275 1,278 1,282 (2.44) 133 9M 12B
      1404/08/18 1,287 1,287 1,287 1,314 (0.9) 126 4M 5B
      1404/08/13 1,340 1,301 1,340 1,326 (1.12) 112 4M 5B
      1404/08/12 1,340 1,312 1,340 1,341 (0.52) 64 3M 4B
      1404/08/11 1,353 1,314 1,353 1,348 (0.44) 51 2M 2B
      1404/08/10 1,400 1,323 1,400 1,354 (0.66) 80 3M 3B
      1404/08/07 1,395 1,328 1,395 1,363 (0.37) 94 2M 2B
      1404/08/06 1,355 1,337 1,390 1,368 (0.51) 89 4M 5B
      1404/08/05 1,351 1,350 1,405 1,375 (0.07) 54 2M 3B
      1404/08/04 1,345 1,345 1,395 1,376 (0.15) 31 2M 3B
      1404/08/03 1,352 1,342 1,398 1,378 (0.22) 38 1M 2B
      1404/07/30 1,417 1,358 1,418 1,381 0.15 63 6M 8B
      1404/07/29 1,341 1,341 1,417 1,379 0.22 50 1M 2B
      1404/07/28 1,396 1,333 1,396 1,376 1.47 75 6M 8B
      1404/07/27 1,340 1,320 1,357 1,356 2.88 147 17M 22B
      1404/07/26 1,325 1,290 1,339 1,318 1.38 92 7M 9B
      1404/07/23 1,280 1,265 1,326 1,300 (0.31) 58 4M 5B
      1404/07/22 1,276 1,272 1,330 1,304 (0.31) 37 2M 3B
      1404/07/21 1,334 1,300 1,335 1,308 0.85 54 4M 5B
      1404/07/20 1,280 1,261 1,298 1,297 2.85 124 22M 29B
      1404/07/19 1,219 1,219 1,290 1,261 0.48 99 7M 9B
      1404/07/16 1,275 1,221 1,275 1,255 (0.16) 36 700K 858M
      1404/07/15 1,233 1,231 1,285 1,257 (0.24) 69 2M 2B
      1404/07/14 1,224 1,224 1,297 1,260 0.0 44 4M 5B
      1404/07/13 1,300 1,229 1,300 1,260 (0.47) 98 3M 3B
      1404/07/12 1,228 1,228 1,300 1,266 0.24 106 4M 6B
      1404/07/09 1,230 1,228 1,265 1,263 (0.16) 41 920K 1B
      1404/07/08 1,314 1,251 1,314 1,265 (1.86) 177 8M 9B
      1404/07/07 1,355 1,279 1,356 1,289 (2.2) 236 19M 25B
      1404/07/06 1,251 1,250 1,319 1,318 2.89 69 12M 15B
      1404/07/05 1,237 1,237 1,313 1,281 0.47 44 2M 3B
      1404/07/02 1,310 1,240 1,310 1,275 (0.23) 25 980K 1B
      1404/07/01 1,252 1,250 1,253 1,278 (0.78) 28 3M 4B
      1404/06/31 1,324 1,270 1,324 1,288 0.16 25 2M 3B
      1404/06/30 1,259 1,259 1,261 1,286 (0.85) 62 3M 4B
      1404/06/29 1,289 1,289 1,289 1,297 (2.33) 53 9M 11B
      1404/06/26 1,303 1,303 1,305 1,328 (1.12) 65 4M 5B
      1404/06/25 1,419 1,338 1,419 1,343 (2.61) 146 25M 34B
      1404/06/24 1,420 1,341 1,420 1,379 (0.22) 62 3M 5B
      1404/06/23 1,400 1,360 1,412 1,382 0.80 53 6M 8B
      1404/06/22 1,397 1,350 1,425 1,371 (1.37) 64 12M 16B
      1404/06/18 1,323 1,323 1,399 1,390 2.28 81 16M 22B
      1404/06/17 1,392 1,356 1,392 1,359 0.52 40 2M 3B
      1404/06/16 1,326 1,326 1,382 1,352 0.75 66 3M 5B
      1404/06/15 1,360 1,305 1,364 1,342 1.28 54 5M 7B
      1404/06/12 1,357 1,281 1,357 1,325 0.53 87 4M 6B
      1404/06/11 1,344 1,300 1,344 1,318 1.00 32 4M 5B
      1404/06/09 1,293 1,293 1,331 1,305 0.93 46 4M 5B
      1404/06/08 1,263 1,261 1,319 1,293 (0.46) 55 4M 5B
      1404/06/05 1,325 1,271 1,325 1,299 0.93 58 5M 7B
      1404/06/04 1,258 1,257 1,326 1,287 (0.62) 55 4M 5B
      1404/06/03 1,268 1,265 1,283 1,295 (0.69) 60 3M 4B
      1404/06/01 1,330 1,266 1,331 1,304 0.85 99 10M 13B
      1404/05/29 1,320 1,258 1,320 1,293 (0.23) 81 6M 8B
      1404/05/28 1,320 1,290 1,321 1,296 1.01 84 4M 5B
      1404/05/27 1,306 1,270 1,306 1,283 1.18 89 5M 6B
      1404/05/26 1,277 1,277 1,277 1,268 2.26 72 9M 11B
      1404/05/25 1,219 1,217 1,287 1,240 (1.12) 98 6M 8B
      1404/05/22 1,252 1,252 1,288 1,254 (2.79) 192 16M 20B
      1404/05/21 1,262 1,259 1,301 1,290 (0.54) 60 4M 5B
      1404/05/20 1,301 1,265 1,301 1,297 2.61 200 21M 27B
      1404/05/19 1,264 1,264 1,264 1,264 2.93 88 14M 18B
      1404/05/18 1,228 1,228 1,228 1,228 2.93 143 13M 16B
      1404/05/15 1,193 1,159 1,193 1,193 2.93 225 24M 29B
      1404/05/14 1,159 1,128 1,159 1,159 2.93 100 15M 17B
      1404/05/13 1,113 1,113 1,180 1,126 (1.83) 126 25M 28B
      1404/05/12 1,127 1,127 1,131 1,147 (1.21) 107 5M 6B
      1404/05/11 1,155 1,147 1,213 1,161 (1.78) 120 13M 15B
      1404/05/08 1,150 1,150 1,204 1,182 0.0 38 2M 2B
      1404/05/07 1,170 1,155 1,200 1,182 (0.67) 40 3M 4B
      1404/05/06 1,160 1,160 1,205 1,190 (0.42) 52 4M 4B
      1404/05/05 1,179 1,168 1,210 1,195 (0.75) 58 5M 6B
      1404/05/04 1,205 1,190 1,220 1,204 (0.08) 47 2M 3B
      1404/05/01 1,185 1,180 1,252 1,205 (0.9) 105 5M 6B
      1404/04/31 1,195 1,187 1,248 1,216 (0.57) 81 5M 6B
      1404/04/30 1,224 1,193 1,224 1,223 (0.08) 31 744K 901M
      1404/04/24 1,304 1,303 1,343 1,334 (0.67) 96 3M 3B
      1404/04/23 1,339 1,337 1,339 1,343 (2.54) 144 9M 12B
      1404/04/22 1,360 1,355 1,360 1,378 (1.29) 582 5M 6B
      1404/04/21 1,375 1,375 1,393 1,396 (1.48) 206 5M 7B
      1404/04/18 1,377 1,376 1,400 1,417 (0.07) 28 376K 518M
      1404/04/17 1,382 1,382 1,382 1,418 (0.42) 54 1M 2B
      1404/04/16 1,389 1,389 1,448 1,424 (0.49) 66 2M 3B
      1404/04/11 1,401 1,401 1,419 1,431 (0.9) 171 3M 4B
      1404/04/10 1,419 1,419 1,420 1,444 (1.23) 94 4M 6B
      1404/04/09 1,455 1,455 1,498 1,462 (2.53) 620 14M 21B
      1404/04/08 1,500 1,500 1,546 1,500 (2.98) 411 10M 15B
      1404/04/07 1,522 1,522 1,522 1,546 (1.47) 39 5M 7B
      1404/03/21 1,529 1,529 1,550 1,569 (0.44) 47 1M 2B
      1404/03/20 1,534 1,533 1,537 1,576 (0.25) 34 882K 1B
      1404/03/19 1,566 1,559 1,580 1,580 (1.68) 126 5M 8B
      1404/03/18 1,588 1,588 1,640 1,607 (1.83) 139 6M 9B
      1404/03/17 1,605 1,604 1,606 1,637 (0.97) 70 3M 5B
      1404/03/13 1,663 1,645 1,689 1,653 (2.48) 179 7M 12B
      1404/03/12 1,663 1,663 1,663 1,695 (1.11) 48 3M 5B
      1404/03/11 1,714 1,714 1,714 1,714 (2.94) 127 22M 37B
      1404/03/10 1,805 1,727 1,805 1,766 (0.79) 88 2M 4B
      1404/03/07 1,780 1,780 1,780 1,780 3.01 15 304K 542M
      💹
      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