دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      سیمان ممتازان کرمان

      سمتاز(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 60,330 60,330 64,050 63,770 2.54 250 738K 47B
      1405/06/28 61,910 61,880 63,850 62,190 (2.51) 125 296K 18B
      1405/06/25 64,640 63,500 64,970 63,790 (2.55) 297 739K 47B
      1405/06/24 68,500 64,650 68,500 65,460 (1.77) 296 692K 45B
      1405/06/23 70,000 65,980 70,000 66,640 (2.03) 318 540K 36B
      1405/06/22 68,040 67,350 68,040 68,020 2.97 257 651K 44B
      1405/06/21 66,100 64,940 66,100 66,060 2.93 206 768K 51B
      1405/06/18 64,230 62,600 64,230 64,180 2.92 184 1M 67B
      1405/06/17 62,360 62,360 62,360 62,360 2.99 36 257K 16B
      1405/06/16 60,550 60,550 60,550 60,550 2.99 33 306K 19B
      1405/06/15 58,790 58,790 58,790 58,790 3.00 80 398K 23B
      1405/06/14 56,230 56,230 57,100 57,080 2.96 131 477K 27B
      1405/06/11 55,330 55,330 56,000 55,440 (2.81) 104 366K 20B
      1405/06/10 56,970 54,710 57,420 57,040 2.31 171 523K 30B
      1405/06/09 55,810 55,010 56,950 55,750 (1.55) 152 185K 10B
      1405/06/08 55,040 55,040 57,590 56,630 0.19 137 244K 14B
      1405/06/07 55,040 55,040 57,590 56,630 0.19 137 244K 14B
      1405/06/04 56,020 55,440 56,560 56,520 2.91 171 875K 49B
      1405/06/03 53,700 53,700 55,040 54,920 2.77 129 837K 46B
      1405/06/02 52,700 52,500 54,070 53,440 0.83 101 187K 10B
      1405/06/01 56,040 52,800 56,040 53,000 (2.63) 184 453K 24B
      1405/05/31 55,230 53,410 55,230 54,430 1.49 103 196K 11B
      1405/05/28 52,260 52,260 55,480 53,630 (0.45) 132 434K 23B
      1405/05/27 54,500 52,780 54,500 53,870 1.49 83 187K 10B
      1405/05/26 52,990 52,130 53,570 53,080 2.06 118 267K 14B
      1405/05/25 52,000 51,780 53,170 52,010 (2.57) 191 222K 12B
      1405/05/24 53,350 53,350 54,700 53,380 (2.93) 154 422K 23B
      1405/05/21 56,040 54,800 56,040 54,990 (2.66) 210 447K 25B
      1405/05/20 56,040 54,800 56,040 54,990 (2.66) 210 447K 25B
      1405/05/19 56,600 55,120 56,990 56,490 0.02 124 408K 23B
      1405/05/18 59,700 56,320 59,700 56,480 (2.72) 233 685K 39B
      1405/05/17 58,060 57,320 58,060 58,060 3.00 157 417K 24B
      1405/05/14 56,400 55,530 56,400 56,370 2.94 165 545K 31B
      1405/05/13 54,880 54,000 54,880 54,760 2.76 231 724K 40B
      1405/05/12 54,880 54,000 54,880 54,760 2.76 231 724K 40B
      1405/05/11 55,320 52,240 55,330 53,290 (1.04) 226 438K 23B
      1405/05/10 54,920 53,030 55,000 53,850 (1.48) 106 376K 20B
      1405/05/07 55,210 54,000 55,210 54,660 1.77 175 358K 20B
      1405/05/06 53,710 53,710 53,710 53,710 2.99 206 2M 84B
      1405/05/05 52,700 52,100 53,990 52,150 (2.9) 204 433K 23B
      1405/05/04 52,310 52,310 53,870 53,710 2.68 81 188K 10B
      1405/05/03 54,600 52,140 55,310 52,310 (2.68) 169 575K 30B
      1405/04/31 56,000 53,290 56,000 53,750 (2.15) 245 563K 30B
      1405/04/30 54,550 54,000 54,990 54,930 2.88 211 775K 43B
      1405/04/29 53,540 52,820 54,500 53,390 0.72 185 336K 18B
      1405/04/28 51,390 51,390 54,310 53,010 0.08 59 68K 4B
      1405/04/21 59,990 58,440 60,000 59,270 0.15 94 226K 13B
      1405/04/20 60,000 58,000 60,000 59,180 0.0 61 126K 7B
      1405/04/17 59,170 58,190 60,720 59,180 (1.33) 195 464K 27B
      1405/04/16 59,600 59,500 61,970 59,980 (2.22) 296 644K 39B
      1405/04/15 61,970 61,330 61,980 61,340 (2.97) 153 556K 34B
      1405/04/14 61,970 61,330 61,980 61,340 (2.97) 153 556K 34B
      1405/04/13 61,970 61,330 61,980 61,340 (2.97) 153 556K 34B
      1405/04/10 61,970 61,330 61,980 61,340 (2.97) 153 556K 34B
      1405/04/09 66,230 62,390 66,230 63,220 (1.69) 315 2M 130B
      1405/04/08 64,300 62,530 64,390 64,310 2.86 179 638K 41B
      1405/04/07 66,010 62,170 66,010 62,520 (2.45) 208 731K 46B
      1405/04/06 64,220 62,520 64,220 64,090 2.79 167 331K 21B
      1405/04/03 62,450 61,450 62,450 62,350 2.80 213 614K 38B
      1405/04/01 61,950 58,350 61,950 60,650 0.83 227 488K 30B
      1405/03/31 61,100 57,600 61,100 60,150 1.35 429 2M 91B
      1405/03/30 59,350 59,350 59,350 59,350 2.95 37 346K 21B
      1405/03/27 57,650 57,650 57,650 57,650 2.95 57 466K 27B
      1405/03/26 56,000 56,000 56,000 56,000 2.94 23 257K 14B
      1405/03/25 54,400 54,400 54,400 54,400 2.93 13 120K 7B
      1405/03/24 52,850 52,850 52,850 52,850 2.92 10 100K 5B
      1405/03/23 51,350 51,350 51,350 51,350 2.91 11 125K 6B
      1405/03/20 49,900 49,900 49,900 49,900 2.99 19 143K 7B
      1405/03/19 48,450 48,450 48,450 48,450 2.98 22 239K 12B
      1405/03/18 47,050 47,050 47,050 47,050 2.95 113 611K 29B
      1405/03/17 45,700 45,700 45,700 45,700 2.93 22 255K 12B
      1405/03/16 44,400 44,400 44,400 44,400 2.90 23 253K 11B
      1405/03/13 43,150 43,150 43,150 43,150 2.98 12 108K 5B
      1405/03/12 41,900 41,900 41,900 41,900 2.95 32 358K 15B
      1405/03/11 40,700 40,700 40,700 40,700 2.91 14 256K 10B
      1405/03/10 39,550 39,550 39,550 39,550 2.99 23 331K 13B
      1405/03/09 38,400 38,400 38,400 38,400 2.95 19 234K 9B
      1405/03/06 37,300 37,300 37,300 37,300 2.90 26 330K 12B
      1405/03/05 37,300 37,300 37,300 37,300 2.90 26 330K 12B
      1405/03/04 37,300 37,300 37,300 37,300 2.90 2 12K 429M
      1405/03/03 36,250 36,250 36,250 36,250 2.98 14 59K 2B
      1405/03/02 36,250 36,250 36,250 36,250 2.98 7 2K 68M
      1405/02/30 36,250 36,250 36,250 36,250 2.98 6 16K 577M
      1405/02/29 35,200 35,200 35,200 35,200 2.92 20 97K 3B
      1404/12/09 35,200 33,400 35,200 35,100 2.63 34 123K 4B
      1404/12/06 32,450 32,450 34,450 34,200 2.24 27 179K 6B
      1404/12/05 33,450 33,300 33,450 33,450 2.92 55 220K 7B
      1404/12/04 33,150 31,300 33,150 32,500 0.93 26 27K 882M
      1404/12/03 32,200 32,200 32,300 32,200 (2.87) 44 428K 14B
      1404/12/02 33,150 33,150 33,150 33,150 (2.93) 29 331K 11B
      1404/11/29 35,650 33,650 35,650 34,150 (1.44) 44 114K 4B
      1404/11/28 34,750 34,500 34,750 34,650 2.67 23 16K 546M
      1404/11/27 34,050 33,000 34,050 33,750 1.96 23 10K 351M
      1404/11/26 33,050 33,050 33,450 33,100 (2.79) 25 82K 3B
      1404/11/25 34,100 33,900 34,100 34,050 2.71 24 54K 2B
      1404/11/21 33,150 32,350 33,200 33,150 2.79 42 190K 6B
      1404/11/20 33,000 32,200 33,000 32,250 (2.71) 61 267K 9B
      1404/11/19 34,850 33,000 34,850 33,150 (2.36) 69 165K 5B
      1404/11/18 34,600 33,050 34,600 33,950 1.04 107 243K 8B
      1404/11/14 33,600 33,600 33,600 33,600 2.91 27 215K 7B
      1404/11/13 30,800 30,800 32,650 32,650 3.00 14 86K 3B
      1404/11/12 30,600 30,600 32,400 31,700 0.63 31 68K 2B
      1404/11/11 31,200 31,150 32,100 31,500 (1.87) 51 261K 8B
      1404/11/08 31,950 31,950 33,700 32,100 (2.43) 115 325K 10B
      1404/11/07 32,900 32,900 33,500 32,900 (2.95) 112 586K 19B
      1404/11/06 33,900 33,900 33,900 33,900 (2.87) 11 248K 8B
      1404/11/05 34,900 34,900 34,900 34,900 (2.92) 50 359K 13B
      1404/11/04 35,950 35,950 37,400 35,950 (2.97) 70 453K 16B
      1404/11/01 37,150 36,500 37,150 37,050 2.63 91 180K 7B
      1404/10/30 36,100 36,100 36,100 36,100 3.00 81 354K 13B
      1404/10/29 35,050 35,050 35,050 35,050 2.94 7 36K 1B
      1404/10/24 34,050 34,000 34,050 34,050 2.87 128 734K 25B
      1404/10/23 33,100 33,100 33,100 33,100 2.95 25 56K 2B
      1404/10/22 31,550 31,550 32,450 32,150 1.90 84 315K 10B
      1404/10/21 31,450 31,450 32,100 31,550 (2.62) 123 591K 19B
      1404/10/20 32,400 32,400 32,400 32,400 (2.99) 107 1M 44B
      1404/10/17 34,100 33,350 34,100 33,400 (2.77) 138 921K 31B
      1404/10/16 35,300 33,500 35,300 34,350 (0.43) 255 1M 36B
      1404/10/15 34,250 34,100 35,300 34,500 0.44 168 573K 20B
      1404/10/14 36,250 34,250 36,300 34,350 (2.69) 159 758K 26B
      1404/10/10 35,800 34,800 35,800 35,300 1.44 311 850K 30B
      1404/10/09 35,350 33,350 35,350 34,800 1.31 430 2M 75B
      1404/10/08 34,350 34,350 34,350 34,350 3.00 11 55K 2B
      1404/10/07 33,350 33,350 33,350 33,350 2.93 231 1M 46B
      1404/10/03 32,400 32,400 32,400 32,400 2.86 8 37K 1B
      1404/09/30 32,400 32,400 32,400 31,500 0.0 4 10K 323M
      1404/09/29 32,250 32,250 32,250 31,500 0.48 77 128K 4B
      1404/09/26 32,250 32,250 32,250 31,350 0.0 5 2K 53M
      1404/09/25 32,100 32,100 32,100 31,350 0.48 23 148K 5B
      1404/09/24 31,700 31,700 31,700 31,200 1.30 51 359K 11B
      1404/09/23 31,500 31,500 31,500 30,800 0.65 44 185K 6B
      1404/09/22 30,650 30,650 30,650 30,600 2.68 109 733K 22B
      1404/09/19 30,300 30,300 30,300 29,800 1.19 64 322K 10B
      1404/09/18 30,250 30,250 30,250 29,450 0.17 36 49K 1B
      1404/09/17 30,050 30,050 30,050 29,400 0.68 48 183K 6B
      1404/09/16 29,500 29,500 29,500 29,200 1.92 82 513K 15B
      1404/09/15 29,350 29,350 29,350 28,650 0.53 39 161K 5B
      1404/09/12 29,000 29,000 29,000 28,500 1.06 124 293K 8B
      1404/09/11 28,900 28,900 28,900 28,200 0.36 72 118K 3B
      1404/09/10 28,700 28,700 28,700 28,100 0.72 16 197K 6B
      1404/09/09 28,550 28,550 28,600 27,900 0.36 30 77K 2B
      1404/09/08 28,000 27,850 28,400 27,800 0.72 77 237K 7B
      1404/09/05 28,300 27,600 28,300 27,600 0.36 108 185K 5B
      1404/09/04 28,050 27,900 28,150 27,500 0.55 55 158K 4B
      1404/09/02 27,750 27,650 28,000 27,350 0.37 53 145K 4B
      1404/09/01 28,000 27,600 28,000 27,250 0.18 26 60K 2B
      1404/08/28 27,750 26,900 27,750 27,200 (0.18) 425 574K 16B
      1404/08/27 27,700 27,400 27,700 27,250 0.18 72 111K 3B
      1404/08/26 27,700 26,750 27,700 27,200 (0.18) 246 716K 19B
      1404/08/25 27,900 27,300 27,900 27,250 0.18 34 70K 2B
      1404/08/24 27,400 27,300 27,700 27,200 0.0 43 44K 1B
      1404/08/21 27,700 26,950 27,700 27,200 0.18 133 260K 7B
      1404/08/20 27,250 27,050 27,250 27,150 0.0 127 155K 4B
      1404/08/19 27,900 27,250 27,900 27,150 0.0 37 52K 1B
      1404/08/18 27,750 27,000 27,750 27,150 0.18 123 198K 5B
      1404/08/17 27,200 27,050 27,500 27,100 0.18 57 255K 7B
      1404/08/14 27,550 26,550 27,550 27,050 (0.73) 655 1M 32B
      1404/08/13 28,550 26,950 28,550 27,250 (1.8) 138 808K 22B
      1404/08/12 27,750 27,200 28,100 27,750 1.65 330 782K 22B
      1404/08/11 27,400 26,800 27,400 27,300 2.44 316 2M 53B
      1404/08/10 26,650 26,650 26,650 26,650 2.90 117 1M 40B
      1404/08/07 26,600 26,600 26,600 25,900 0.19 20 70K 2B
      1404/08/06 26,400 26,400 26,400 25,850 0.78 30 239K 6B
      1404/08/05 26,000 26,000 26,000 25,650 1.58 39 425K 11B
      1404/08/04 25,800 25,800 25,800 25,250 0.80 19 222K 6B
      1404/08/03 25,600 25,600 25,600 25,050 0.60 46 184K 5B
      1404/07/30 25,050 24,450 25,450 24,900 (0.8) 147 571K 14B
      1404/07/29 24,400 24,350 25,300 25,100 0.0 70 155K 4B
      1404/07/28 24,900 24,600 25,350 25,100 (0.99) 87 338K 8B
      1404/07/27 25,500 24,700 26,100 25,350 0.0 95 238K 6B
      1404/07/26 25,650 25,300 25,650 25,350 1.60 105 436K 11B
      1404/07/23 25,550 25,000 25,650 24,950 0.0 34 58K 1B
      1404/07/22 24,850 24,850 25,500 24,950 0.40 66 295K 7B
      1404/07/21 24,450 24,400 25,000 24,850 2.26 177 846K 21B
      1404/07/20 24,100 24,050 24,300 24,300 2.97 369 1M 31B
      1404/07/19 24,400 23,150 24,400 23,600 (1.05) 103 364K 8B
      1404/07/16 23,850 23,850 24,200 23,850 (2.85) 216 856K 20B
      1404/07/15 24,100 24,100 25,250 24,550 (1.01) 126 432K 11B
      1404/07/14 25,900 24,450 25,900 24,800 (1.59) 280 918K 23B
      1404/07/13 25,400 24,200 25,400 25,200 1.82 405 1M 27B
      1404/07/12 25,350 24,300 25,400 24,750 0.0 52 74K 2B
      1404/07/09 24,500 24,400 24,800 24,750 (1.59) 49 449K 11B
      1404/07/08 25,250 25,150 26,300 25,150 (2.9) 106 1M 34B
      1404/07/07 26,750 25,300 26,750 25,900 (0.58) 197 419K 11B
      1404/07/06 25,250 25,250 26,450 26,050 1.36 265 510K 13B
      1404/07/05 25,150 25,000 25,950 25,700 (0.19) 120 220K 6B
      1404/07/02 25,300 25,200 25,400 25,750 (0.77) 62 216K 5B
      1404/07/01 26,000 25,350 26,000 25,950 (0.57) 32 173K 4B
      1404/06/31 25,600 25,450 26,300 26,100 (0.38) 39 171K 4B
      1404/06/30 25,700 25,600 25,750 26,200 (0.57) 28 161K 4B
      1404/06/29 25,700 25,700 25,700 26,350 0.0 5 4K 113M
      1404/06/26 25,750 25,650 25,800 26,350 (0.19) 27 64K 2B
      1404/06/25 26,000 25,800 26,000 26,400 (0.56) 19 185K 5B
      1404/06/24 25,950 25,900 26,800 26,550 0.0 23 51K 1B
      1404/06/23 27,000 25,900 27,000 26,550 (0.56) 43 261K 7B
      1404/06/22 27,250 26,200 27,250 26,700 (1.11) 48 333K 9B
      1404/06/18 27,200 26,950 27,200 27,000 0.0 9 16K 422M
      1404/06/17 26,450 26,450 27,250 27,000 0.0 27 40K 1B
      1404/06/16 27,750 27,550 27,750 27,000 0.0 9 6K 177M
      1404/06/15 27,600 27,250 27,650 27,000 0.19 17 35K 960M
      1404/06/12 27,750 26,300 27,750 26,950 0.0 9 6K 151M
      1404/06/11 27,500 26,250 27,500 26,950 0.0 14 16K 439M
      1404/06/09 27,850 26,300 27,850 26,950 (0.55) 22 159K 4B
      1404/06/08 26,450 26,350 27,400 27,100 (0.18) 24 73K 2B
      1404/06/05 26,450 26,400 26,500 27,150 (0.18) 16 55K 1B
      1404/06/04 26,550 26,450 26,800 27,200 (0.18) 20 69K 2B
      1404/06/03 26,700 26,550 27,000 27,250 (0.37) 21 103K 3B
      1404/06/01 26,700 26,600 26,700 27,350 (0.18) 23 57K 2B
      1404/05/29 27,750 26,650 27,750 27,400 0.0 7 20K 535M
      1404/05/28 27,950 26,700 27,950 27,400 (0.18) 18 37K 1B
      1404/05/27 27,950 26,700 27,950 27,450 0.0 29 31K 825M
      1404/05/26 26,700 26,700 27,900 27,450 (0.18) 49 116K 3B
      1404/05/25 26,900 26,900 26,900 27,500 (0.72) 22 210K 6B
      1404/05/22 27,100 27,000 27,100 27,700 (0.36) 17 116K 3B
      1404/05/21 27,750 27,700 27,800 27,800 0.0 6 9K 248M
      1404/05/20 27,400 27,150 27,400 27,800 (0.54) 36 182K 5B
      1404/05/19 27,250 27,250 28,650 27,950 0.0 21 58K 2B
      1404/05/18 28,500 27,250 28,500 27,950 (0.18) 50 201K 6B
      1404/05/15 28,800 27,300 28,800 28,000 0.0 36 54K 2B
      1404/05/14 28,650 28,400 28,650 28,000 0.54 33 157K 4B
      1404/05/13 27,850 27,850 27,850 27,850 2685.00 8 235K 7B
      💹
      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