Name: صندوق س.سهم نگر جام جم-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.سهم نگر جام جم-س
هم ارز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	18,499	18,048	18,499	18,141	(2.5)	70	986K	18B
1405/06/28	19,043	18,472	19,100	18,606	(2.29)	117	1M	25B
1405/06/25	19,100	18,573	19,499	19,043	0.47	151	1M	26B
1405/06/24	18,740	18,468	19,015	18,953	2.63	94	1M	28B
1405/06/23	18,790	18,288	18,790	18,468	(1.77)	145	1M	25B
1405/06/22	18,991	18,452	19,004	18,800	1.89	161	2M	44B
1405/06/21	18,100	18,000	18,454	18,452	2.99	133	7M	129B
1405/06/18	17,790	17,521	18,046	17,917	2.26	137	2M	29B
1405/06/17	17,890	17,200	17,897	17,521	0.61	208	2M	34B
1405/06/16	17,100	16,950	17,458	17,415	2.74	177	2M	35B
1405/06/15	17,099	16,646	17,099	16,950	1.78	62	428K	7B
1405/06/14	16,906	16,516	16,906	16,654	1.46	94	881K	15B
1405/06/11	16,388	16,388	17,221	16,415	(2.84)	81	1M	20B
1405/06/10	17,184	16,219	17,221	16,894	1.04	191	2M	42B
1405/06/09	16,684	16,498	17,180	16,720	0.22	116	687K	11B
1405/06/08	16,634	16,400	16,794	16,684	2.32	79	1M	18B
1405/06/07	16,634	16,400	16,794	16,684	2.32	79	1M	18B
1405/06/04	16,166	16,154	16,535	16,305	1.56	105	1M	22B
1405/06/03	15,900	15,771	16,163	16,055	2.31	91	994K	16B
1405/06/02	16,149	15,411	16,149	15,693	(0.02)	104	1M	17B
1405/06/01	15,790	15,377	16,165	15,696	0.0	121	756K	12B
1405/05/31	15,457	15,457	15,823	15,696	2.17	79	699K	11B
1405/05/28	15,200	15,025	15,460	15,363	2.35	73	984K	15B
1405/05/27	15,100	14,845	15,361	15,010	0.60	110	1M	20B
1405/05/26	14,674	14,489	14,922	14,920	2.98	111	3M	44B
1405/05/25	14,325	14,245	14,672	14,488	1.71	119	2M	26B
1405/05/24	14,317	14,000	14,346	14,245	(0.01)	122	3M	44B
1405/05/21	14,230	14,101	14,490	14,247	0.17	169	2M	33B
1405/05/20	14,230	14,101	14,490	14,247	0.17	169	2M	33B
1405/05/19	14,281	14,140	14,742	14,223	(2.18)	295	4M	51B
1405/05/18	14,738	13,901	14,738	14,540	1.61	188	4M	61B
1405/05/17	14,309	14,309	14,309	14,309	2.99	77	5M	73B
1405/05/14	13,893	13,860	13,893	13,893	3.00	100	5M	71B
1405/05/13	13,197	13,197	13,525	13,489	2.72	58	1M	16B
1405/05/12	13,197	13,197	13,525	13,489	2.72	58	1M	16B
1405/05/11	13,132	13,132	13,132	13,132	3.00	54	715K	9B
1405/05/10	13,129	12,500	13,129	12,750	(0.36)	68	354K	5B
1405/05/07	12,899	12,569	13,139	12,796	0.31	65	485K	6B
1405/05/06	12,698	12,615	12,995	12,757	1.11	59	639K	8B
1405/05/05	12,609	12,417	12,919	12,617	0.59	90	3M	39B
1405/05/04	12,543	12,540	12,544	12,543	2.99	50	4M	50B
1405/05/03	12,119	11,998	12,316	12,179	0.50	82	2M	23B
1405/04/31	12,077	11,900	12,200	12,119	0.35	99	2M	21B
1405/04/30	11,813	11,813	12,160	12,077	2.26	152	3M	39B
1405/04/29	11,800	11,650	11,902	11,810	2.20	133	7M	77B
1405/04/28	11,335	11,275	11,678	11,556	1.92	135	5M	53B
1405/04/27	11,656	11,195	11,747	11,338	(1.76)	75	2M	21B
1405/04/24	12,019	11,424	12,019	11,541	(1.11)	42	1M	12B
1405/04/23	11,461	11,407	12,000	11,670	(0.75)	88	814K	10B
1405/04/22	11,600	11,566	11,912	11,758	1.66	76	641K	8B
1405/04/21	11,870	11,514	11,870	11,566	(2.56)	115	2M	23B
1405/04/20	11,736	11,736	12,399	11,870	(1.88)	224	4M	53B
1405/04/17	12,329	11,880	12,329	12,098	0.08	272	6M	76B
1405/04/16	12,090	12,000	12,092	12,088	2.96	78	3M	34B
1405/04/15	11,626	11,423	11,765	11,740	2.78	59	947K	11B
1405/04/14	11,626	11,423	11,765	11,740	2.78	59	947K	11B
1405/04/13	11,626	11,423	11,765	11,740	2.78	59	947K	11B
1405/04/10	11,626	11,423	11,765	11,740	2.78	59	947K	11B
1405/04/09	11,400	11,118	11,451	11,423	2.74	85	2M	27B
1405/04/08	11,273	10,950	11,273	11,118	1.53	80	4M	44B
1405/04/07	10,956	10,950	11,150	10,950	(2.99)	115	7M	80B
1405/04/06	11,302	11,100	11,500	11,288	(0.12)	126	3M	29B
1405/04/03	10,950	10,950	11,520	11,302	1.00	175	4M	50B
1405/04/01	11,188	11,188	11,480	11,190	(2.97)	165	13M	148B
1405/03/31	11,860	11,505	11,890	11,533	(2.76)	89	2M	24B
1405/03/30	12,472	11,746	12,472	11,860	(2.06)	370	8M	97B
1405/03/27	12,020	11,660	12,375	12,109	0.74	499	15M	182B
1405/03/26	12,137	11,431	12,137	12,020	2.00	396	20M	239B
1405/03/25	11,784	11,784	11,784	11,784	3.00	21	3M	36B
1405/03/24	11,441	11,441	11,441	11,441	3.00	52	8M	92B
1405/03/23	11,108	11,108	11,108	11,108	2.99	30	4M	46B
1405/03/20	10,824	10,509	10,824	10,785	2.63	368	12M	124B
1405/03/19	10,490	10,490	10,509	10,509	3.00	98	12M	128B
1405/03/18	10,203	10,203	10,203	10,203	(2.99)	24	1M	12B
1405/03/17	10,520	10,361	10,565	10,518	2.53	225	5M	50B
1405/03/16	10,000	10,000	10,300	10,258	2.58	152	10M	102B
1405/03/13	10,000	9,874	10,129	10,000	1.32	159	5M	53B
1405/03/12	9,651	9,460	9,874	9,870	2.95	109	11M	104B
1405/03/11	9,600	9,512	9,987	9,610	(2.0)	167	1M	12B
1405/03/10	9,806	9,731	9,806	9,806	2.99	136	5M	49B
1405/03/09	9,400	9,364	9,526	9,521	2.94	63	459K	4B
1405/03/06	9,620	9,184	9,620	9,249	(1.08)	39	326K	3B
1405/03/05	9,620	9,184	9,620	9,249	(1.08)	39	326K	3B
1405/03/04	9,380	9,222	9,380	9,350	2.67	50	308K	3B
1405/03/03	9,107	9,107	9,107	9,107	3.00	6	293K	3B
1405/03/02	8,390	8,390	8,865	8,842	2.73	74	3M	26B
1405/02/30	8,607	8,607	8,607	8,607	(3.0)	46	251K	2B
1405/02/29	8,873	8,873	8,873	8,873	(3.0)	26	114K	1B
1404/12/09	8,905	8,905	9,359	9,128	(0.21)	33	212K	2B
1404/12/06	9,100	9,069	9,399	9,147	(1.18)	32	602K	6B
1404/12/05	9,439	9,000	9,539	9,256	(0.06)	68	2M	16B
1404/12/04	9,348	9,032	9,439	9,262	1.01	52	2M	21B
1404/12/03	9,101	9,083	9,631	9,169	(2.07)	204	5M	42B
1404/12/02	9,558	9,352	9,558	9,363	(2.88)	82	766K	7B
1404/11/29	9,910	9,563	9,910	9,641	(0.88)	38	151K	1B
1404/11/28	9,920	9,701	9,920	9,727	(1.47)	79	105K	1B
1404/11/27	9,968	9,650	9,968	9,872	1.01	79	39K	387M
1404/11/26	9,998	9,768	9,998	9,773	(2.95)	115	1M	10B
1404/11/25	10,223	9,890	10,223	10,070	1.44	40	833K	8B
1404/11/21	10,194	9,803	10,318	9,927	(0.93)	118	2M	23B
1404/11/20	10,095	9,802	10,200	10,020	(0.74)	39	141K	1B
1404/11/19	10,162	10,000	10,440	10,095	(0.53)	51	836K	8B
1404/11/18	10,118	10,022	10,150	10,149	2.98	70	2M	23B
1404/11/14	10,115	9,840	10,115	9,855	0.33	31	154K	2B
1404/11/13	9,558	9,558	9,835	9,823	2.87	53	1M	13B
1404/11/12	9,734	9,446	9,960	9,549	(1.89)	434	3M	27B
1404/11/11	10,095	9,636	10,230	9,733	(2.01)	251	4M	35B
1404/11/08	10,087	9,820	10,087	9,933	(0.48)	173	1M	11B
1404/11/07	10,007	9,910	10,100	9,981	(0.26)	61	542K	5B
1404/11/06	10,114	9,935	10,115	10,007	(1.06)	129	1M	11B
1404/11/05	10,343	10,034	10,549	10,114	(2.22)	206	8M	77B
1404/11/04	10,538	10,221	10,538	10,344	(1.82)	184	2M	21B
1404/11/01	10,698	10,400	10,698	10,536	0.36	111	2M	24B
1404/10/30	10,695	10,320	10,695	10,498	(0.12)	155	2M	25B
1404/10/29	10,450	10,404	10,590	10,511	2.09	131	2M	21B
1404/10/28	10,380	10,151	10,430	10,296	1.43	118	1M	11B
1404/10/24	10,233	10,002	10,260	10,151	(0.78)	238	3M	27B
1404/10/23	10,603	10,092	10,649	10,231	(1.66)	291	9M	87B
1404/10/22	10,440	10,218	10,525	10,404	1.81	254	8M	80B
1404/10/21	9,995	9,990	10,289	10,219	2.29	147	4M	37B
1404/10/20	9,989	9,988	10,190	9,990	(2.97)	322	6M	57B
1404/10/17	10,856	10,224	10,856	10,296	(2.31)	424	7M	77B
1404/10/16	10,373	10,373	10,544	10,540	2.96	304	10M	104B
1404/10/15	10,200	10,110	10,370	10,237	1.65	353	8M	87B
1404/10/14	10,270	10,003	10,270	10,071	(0.43)	198	2M	21B
1404/10/10	10,198	10,014	10,258	10,115	0.27	273	4M	40B
1404/10/09	10,650	10,056	10,650	10,088	(2.69)	607	5M	53B
1404/10/08	10,395	10,301	10,395	10,367	3.67	203	2M	25B
1404/08/27	10,000	10,000	10,000	10,000	0.0	601	41M	413B
1404/08/26	10,000	10,000	10,000	10,000	0.0	651	59M	587B
1404/08/25	10,000	10,000	10,000	10,000	0.0	669	98M	980B