دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.بخشی صنایع آبان2-ب

      پولاد(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 28,561 28,561 29,204 28,683 (2.58) 102 4M 115B
      1405/06/28 30,114 29,205 30,400 29,444 (2.21) 86 2M 45B
      1405/06/25 31,269 29,595 31,270 30,108 (1.32) 182 2M 75B
      1405/06/24 30,768 30,310 30,772 30,510 2.12 211 4M 123B
      1405/06/23 30,278 28,523 30,278 29,877 1.63 102 1M 31B
      1405/06/22 29,390 29,110 29,399 29,397 2.99 121 3M 100B
      1405/06/21 28,557 27,910 28,568 28,543 2.91 104 4M 103B
      1405/06/18 28,148 27,339 28,148 27,736 1.47 114 628K 17B
      1405/06/17 27,357 27,050 27,357 27,335 2.91 159 2M 54B
      1405/06/16 25,900 25,900 26,561 26,561 3.00 94 1M 39B
      1405/06/15 25,065 25,065 25,793 25,788 2.98 98 2M 40B
      1405/06/14 24,297 24,297 25,404 25,042 1.53 68 293K 7B
      1405/06/11 24,480 24,480 25,198 24,665 (2.27) 40 240K 6B
      1405/06/10 24,980 24,561 25,725 25,237 1.02 236 1M 31B
      1405/06/09 24,653 23,910 25,379 24,395 (1.03) 178 16M 385B
      1405/06/08 24,705 24,204 24,710 24,649 2.74 56 263K 6B
      1405/06/07 24,705 24,204 24,710 24,649 2.74 56 263K 6B
      1405/06/04 23,303 23,303 23,994 23,991 2.98 125 2M 39B
      1405/06/03 23,519 22,871 23,519 23,361 2.17 58 142K 3B
      1405/06/02 23,407 22,740 23,407 22,864 0.55 164 738K 17B
      1405/06/01 22,766 22,307 22,774 22,740 2.84 87 2M 44B
      1405/05/31 22,364 21,998 22,364 22,113 1.83 75 683K 15B
      1405/05/28 21,999 20,851 21,999 21,715 1.54 111 3M 59B
      1405/05/27 21,482 20,895 21,482 21,386 2.54 101 4M 86B
      1405/05/26 20,857 20,857 20,857 20,857 3.00 35 2M 42B
      1405/05/25 20,000 19,757 20,347 20,250 2.51 84 2M 45B
      1405/05/24 19,928 19,365 20,000 19,755 (0.85) 96 2M 34B
      1405/05/21 20,000 19,736 20,323 19,924 0.95 137 2M 43B
      1405/05/20 20,000 19,736 20,323 19,924 0.95 137 2M 43B
      1405/05/19 19,737 19,700 19,737 19,737 3.00 137 3M 60B
      1405/05/18 19,163 19,163 19,163 19,163 3.00 90 2M 35B
      1405/05/17 18,759 18,500 18,759 18,605 2.15 49 3M 60B
      1405/05/14 18,213 18,213 18,213 18,213 3.00 55 2M 33B
      1405/05/13 17,220 17,220 17,722 17,683 2.77 49 664K 12B
      1405/05/12 17,220 17,220 17,722 17,683 2.77 49 664K 12B
      1405/05/11 17,283 17,030 17,500 17,206 1.25 165 895K 15B
      1405/05/10 17,200 16,800 17,300 16,994 0.99 25 2M 37B
      1405/05/07 16,870 16,611 16,870 16,828 2.74 75 2M 31B
      1405/05/06 15,930 15,929 16,405 16,379 2.83 27 194K 3B
      1405/05/05 15,900 15,900 15,929 15,928 2.99 48 1M 19B
      1405/05/04 15,222 15,221 15,609 15,466 1.64 51 280K 4B
      1405/05/03 15,174 15,104 15,622 15,217 (1.3) 23 93K 1B
      1405/04/31 15,091 15,091 15,537 15,418 2.19 10 13K 208M
      1405/04/30 15,160 14,727 15,188 15,087 2.31 25 64K 969M
      1405/04/29 14,373 14,373 14,809 14,747 2.57 22 227K 3B
      1405/04/28 14,074 14,073 14,517 14,378 1.99 32 83K 1B
      1405/04/27 14,003 14,001 14,390 14,097 (2.13) 14 114K 2B
      1405/04/24 14,500 14,153 14,569 14,404 1.77 18 135K 2B
      1405/04/23 13,800 13,800 14,171 14,154 (0.22) 17 67K 942M
      1405/04/22 14,122 14,120 14,496 14,185 (2.54) 16 142K 2B
      1405/04/21 14,553 14,553 14,557 14,554 (2.99) 106 585K 9B
      1405/04/20 15,004 15,003 15,004 15,003 (1.34) 14 38K 574M
      1405/04/17 15,245 15,155 15,690 15,207 (1.27) 34 396K 6B
      1405/04/16 15,408 15,201 15,408 15,402 2.95 21 226K 3B
      1405/04/15 15,162 14,729 15,162 14,960 1.62 14 7K 111M
      1405/04/14 15,162 14,729 15,162 14,960 1.62 14 7K 111M
      1405/04/13 15,162 14,729 15,162 14,960 1.62 14 7K 111M
      1405/04/10 15,162 14,729 15,162 14,960 1.62 14 7K 111M
      1405/04/09 14,854 14,520 14,854 14,722 2.08 66 2M 32B
      1405/04/08 14,574 14,136 14,575 14,422 (1.02) 143 2M 32B
      1405/04/07 14,573 14,570 14,575 14,571 (0.34) 35 81K 1B
      1405/04/06 14,602 14,571 15,028 14,621 0.16 29 67K 975M
      1405/04/03 14,525 14,525 14,760 14,597 0.61 24 9K 127M
      1405/04/01 14,504 14,501 14,700 14,509 (1.5) 52 295K 4B
      1405/03/31 14,900 14,400 14,900 14,730 (0.29) 66 3M 42B
      1405/03/30 15,001 14,395 15,285 14,773 (0.45) 146 4M 55B
      1405/03/27 14,910 14,568 15,053 14,842 (1.17) 192 5M 81B
      1405/03/26 15,261 14,810 15,261 15,018 1.36 158 7M 109B
      1405/03/25 14,978 14,630 14,978 14,817 1.89 210 10M 145B
      1405/03/24 14,545 14,400 14,545 14,542 2.97 131 1M 21B
      1405/03/23 14,099 14,031 14,122 14,122 3.00 163 7M 99B
      1405/03/20 14,079 13,651 14,079 13,711 (2.56) 128 693K 9B
      1405/03/19 13,552 13,552 14,291 14,071 1.41 165 783K 11B
      1405/03/18 13,875 13,875 13,875 13,875 (3.0) 7 109K 2B
      1405/03/17 14,200 14,199 14,621 14,304 (2.26) 149 1M 18B
      1405/03/16 14,654 14,628 14,844 14,634 (2.96) 51 373K 5B
      1405/03/13 15,304 14,500 15,304 15,080 1.49 67 327K 5B
      1404/12/09 14,806 14,806 15,237 14,991 0.89 15 514K 8B
      1404/12/06 14,794 14,584 15,080 14,859 1.27 18 86K 1B
      1404/12/05 14,854 14,409 14,854 14,673 0.29 10 36K 524M
      1404/12/04 14,600 14,600 14,840 14,631 0.04 19 46K 679M
      1404/12/03 15,000 14,619 15,000 14,625 (2.93) 17 26K 374M
      1404/12/02 15,383 14,806 15,383 15,066 (1.29) 53 869K 13B
      1404/11/29 15,610 15,090 15,610 15,263 (1.08) 20 120K 2B
      1404/11/28 15,480 15,282 15,549 15,430 1.10 12 17K 259M
      1404/11/27 15,480 15,029 15,480 15,262 (1.19) 21 229K 3B
      1404/11/26 15,490 15,400 15,706 15,446 (2.68) 16 104K 2B
      1404/11/25 15,978 15,471 15,984 15,872 0.44 15 53K 838M
      1404/11/21 15,702 15,702 15,927 15,803 (2.09) 17 101K 2B
      1404/11/20 16,108 16,108 16,177 16,140 (2.78) 17 7K 107M
      1404/11/19 16,540 16,151 16,798 16,602 1.09 38 2M 26B
      1404/11/18 16,066 16,065 16,533 16,423 2.06 28 502K 8B
      1404/11/14 16,290 15,892 16,290 16,092 (0.05) 15 9K 141M
      1404/11/13 16,107 16,084 16,279 16,100 1.84 19 107K 2B
      1404/11/12 15,520 15,520 16,048 15,809 0.21 46 2M 31B
      1404/11/11 16,183 15,753 16,183 15,776 (2.83) 25 30K 480M
      1404/11/08 16,353 16,141 16,354 16,236 (2.19) 33 16K 259M
      1404/11/07 16,172 16,172 16,652 16,600 (0.41) 31 559K 9B
      1404/11/06 16,998 16,634 16,998 16,668 (2.65) 20 17K 282M
      1404/11/05 17,570 16,931 17,570 17,122 (1.3) 32 23K 396M
      1404/11/04 17,865 17,344 17,865 17,347 (2.71) 49 2M 30B
      1404/11/01 17,972 17,747 18,000 17,831 0.83 33 10K 171M
      1404/10/30 17,970 17,480 17,970 17,685 (1.83) 75 3M 55B
      1404/10/29 18,023 17,730 18,217 18,015 0.87 80 4M 64B
      1404/10/28 17,922 17,821 18,048 17,860 0.07 63 750K 13B
      1404/10/24 18,232 17,512 18,232 17,847 (1.14) 61 6M 116B
      1404/10/23 18,306 17,979 18,500 18,053 (0.8) 54 3M 63B
      1404/10/22 18,017 18,017 18,203 18,199 2.98 92 3M 46B
      1404/10/21 17,525 17,293 18,009 17,673 (0.56) 57 222K 4B
      1404/10/20 17,241 17,240 17,891 17,773 0.12 64 2M 35B
      1404/10/17 17,550 17,550 17,900 17,752 1.16 100 7M 121B
      1404/10/16 17,489 17,395 17,639 17,549 2.47 111 4M 74B
      1404/10/15 17,285 16,968 17,289 17,126 2.03 82 5M 94B
      1404/10/14 16,830 16,450 16,905 16,786 0.07 49 480K 8B
      1404/10/10 16,304 16,254 16,829 16,775 2.67 81 13M 216B
      1404/10/09 16,681 16,337 16,681 16,339 (2.99) 45 921K 15B
      1404/10/08 16,733 16,558 17,054 16,842 0.30 72 385K 6B
      1404/10/07 16,380 16,380 16,884 16,791 2.41 67 156K 3B
      1404/10/06 16,300 16,300 16,463 16,396 2.55 57 120K 2B
      1404/10/03 15,758 15,728 15,998 15,988 2.93 67 866K 14B
      1404/10/02 15,487 15,487 15,954 15,533 (0.22) 64 8M 124B
      1404/10/01 15,559 15,463 15,943 15,568 (1.44) 115 718K 11B
      1404/09/30 15,465 15,465 15,833 15,795 1.69 73 413K 7B
      1404/09/29 14,634 14,634 15,538 15,532 2.96 47 354K 5B
      1404/09/26 15,045 14,987 15,287 15,086 (1.71) 41 49K 738M
      1404/09/25 15,096 15,063 15,483 15,349 2.08 39 53K 820M
      1404/09/24 14,839 14,839 15,090 15,036 2.59 46 121K 2B
      1404/09/23 14,642 14,555 14,851 14,657 0.51 79 56K 827M
      1404/09/22 14,490 14,490 14,710 14,582 2.07 42 13K 189M
      1404/09/19 14,090 14,090 14,480 14,286 1.04 42 197K 3B
      1404/09/18 14,090 14,090 14,180 14,139 0.57 28 24K 341M
      1404/09/17 13,900 13,900 14,100 14,059 2.10 31 29K 402M
      1404/09/16 14,338 13,750 14,338 13,770 (1.08) 39 4M 52B
      1404/09/15 13,611 13,611 13,950 13,921 2.59 33 404K 6B
      1404/09/12 13,545 13,545 13,620 13,570 1.65 41 1M 16B
      1404/09/11 13,375 13,322 13,500 13,350 1.72 29 1M 13B
      1404/09/10 13,123 13,123 13,280 13,124 0.83 41 37K 482M
      1404/09/09 13,175 12,944 13,198 13,016 (0.32) 45 1M 13B
      1404/09/08 13,220 12,973 13,220 13,058 0.02 39 2M 21B
      1404/09/05 13,305 13,013 13,305 13,055 (1.4) 65 2M 27B
      1404/09/04 13,139 13,024 13,342 13,240 1.15 39 22K 298M
      1404/09/02 12,704 12,704 13,110 13,090 2.34 36 212K 3B
      1404/09/01 12,664 12,664 12,898 12,791 1.60 71 7K 84M
      1404/08/28 12,601 12,564 12,751 12,589 0.26 75 3M 38B
      1404/08/27 12,550 12,550 12,731 12,556 (0.51) 49 1M 13B
      1404/08/26 12,635 12,617 12,823 12,620 1.02 48 65K 824M
      1404/08/25 12,366 12,366 12,560 12,492 0.79 37 1K 18M
      1404/08/24 12,404 12,394 12,510 12,394 0.40 21 148K 2B
      1404/08/21 12,438 12,285 12,440 12,345 0.12 67 2M 30B
      1404/08/20 12,316 12,316 12,431 12,330 (0.4) 36 82K 1B
      1404/08/19 12,336 12,259 12,410 12,379 0.02 54 659K 8B
      1404/08/18 12,416 12,346 12,528 12,376 (1.11) 34 9K 114M
      1404/08/17 12,665 12,501 12,665 12,515 1.16 47 840K 11B
      1404/08/14 12,368 12,360 12,470 12,372 (0.67) 69 735K 9B
      1404/08/13 12,561 12,449 12,629 12,456 (0.89) 37 69K 858M
      1404/08/12 12,439 12,439 12,608 12,568 1.27 61 14K 175M
      1404/08/11 12,315 12,315 12,513 12,411 0.27 83 2M 20B
      1404/08/10 12,320 12,320 12,548 12,378 0.80 150 4M 53B
      1404/08/07 12,494 12,209 12,494 12,280 (0.24) 156 2M 22B
      1404/08/06 12,036 12,036 12,332 12,310 2.81 188 11M 140B
      1404/08/05 11,865 11,865 12,065 11,973 1.06 35 2K 27M
      1404/08/04 11,896 11,834 11,984 11,847 0.24 22 129K 2B
      1404/08/03 11,886 11,786 11,902 11,819 (0.78) 15 17K 198M
      1404/07/30 11,843 11,843 11,953 11,912 0.92 30 6K 66M
      1404/07/29 11,821 11,702 11,886 11,803 (0.74) 22 2K 24M
      1404/07/28 11,925 11,851 11,925 11,891 (0.71) 16 612 7M
      1404/07/27 11,856 11,856 12,086 11,976 1.06 31 650 8M
      1404/07/26 11,756 11,756 11,940 11,850 1.51 18 100 1M
      1404/07/23 11,713 11,645 11,775 11,674 (0.48) 17 697 8M
      1404/07/22 11,855 11,722 11,932 11,730 (1.28) 30 117K 1B
      1404/07/21 11,821 11,820 11,994 11,882 1.06 28 37K 440M
      1404/07/20 11,701 11,700 11,939 11,757 0.20 33 15K 175M
      1404/07/19 11,721 11,654 11,824 11,734 1.07 36 1M 13B
      1404/07/16 11,676 11,566 11,708 11,610 0.51 24 41K 470M
      1404/07/15 11,403 11,403 11,650 11,551 1.27 44 901K 10B
      1404/07/14 11,631 11,295 11,631 11,406 0.99 49 3M 29B
      1404/07/13 11,264 11,256 11,330 11,294 0.80 119 1M 13B
      1404/07/12 11,121 11,121 11,346 11,204 1.71 32 937K 11B
      1404/07/09 10,900 10,900 11,105 11,016 0.58 32 1M 14B
      1404/07/08 10,862 10,862 10,995 10,952 0.86 55 21M 225B
      1404/07/07 10,857 10,857 10,903 10,859 0.65 34 75K 814M
      1404/07/06 10,668 10,668 10,905 10,789 0.71 60 406K 4B
      1404/07/05 10,568 10,568 10,713 10,713 1.67 23 100K 1B
      1404/07/02 10,564 10,534 10,564 10,537 (0.54) 29 145 2M
      1404/07/01 10,596 10,571 10,596 10,594 (0.18) 17 53K 562M
      1404/06/31 10,553 10,553 10,622 10,613 0.95 17 180 2M
      1404/06/30 10,549 10,500 10,549 10,513 (0.47) 30 3M 35B
      1404/06/29 10,625 10,562 10,625 10,563 (0.3) 31 1M 11B
      1404/06/26 10,627 10,571 10,627 10,595 (1.88) 19 13K 135M
      1404/06/25 10,824 10,758 10,824 10,798 (0.08) 37 19M 200B
      1404/06/24 10,811 10,777 10,811 10,807 (0.1) 23 5K 59M
      1404/06/23 10,733 10,733 10,819 10,818 0.76 38 44K 471M
      1404/06/22 10,733 10,733 10,736 10,736 0.20 19 595 6M
      1404/06/18 10,715 10,715 10,767 10,715 0.10 38 201K 2B
      1404/06/17 10,698 10,697 10,749 10,704 (0.11) 37 5K 55M
      1404/06/16 10,690 10,689 10,741 10,716 0.21 42 8K 83M
      1404/06/15 10,680 10,680 10,732 10,694 0.05 46 1K 15M
      1404/06/12 10,658 10,655 10,717 10,689 0.01 46 63K 676M
      1404/06/11 10,651 10,651 10,699 10,688 0.12 50 26K 283M
      1404/06/09 10,649 10,649 10,675 10,675 0.06 41 9M 100B
      1404/06/08 10,649 10,649 10,672 10,669 (0.03) 43 54K 573M
      1404/06/05 10,626 10,626 10,678 10,672 0.72 29 16K 167M
      1404/06/04 10,595 10,595 10,596 10,596 0.07 18 335 4M
      1404/06/03 10,579 10,579 10,630 10,589 0.03 34 14K 152M
      1404/06/01 10,561 10,561 10,600 10,586 0.49 30 2K 20M
      1404/05/29 10,534 10,534 10,534 10,534 0.02 30 18K 185M
      1404/05/28 10,530 10,530 10,532 10,532 0.11 32 29K 300M
      1404/05/27 10,520 10,520 10,530 10,520 (0.19) 41 11K 114M
      1404/05/26 10,517 10,517 10,559 10,540 0.40 55 4M 42B
      1404/05/25 10,489 10,489 10,510 10,498 (0.04) 45 8K 89M
      1404/05/22 10,463 10,463 10,502 10,502 0.21 36 3M 26B
      1404/05/21 10,449 10,449 10,480 10,480 0.30 43 4M 40B
      1404/05/20 10,425 10,425 10,507 10,449 0.35 50 7K 78M
      1404/05/19 10,410 10,410 10,499 10,413 0.13 53 13K 140M
      1404/05/18 10,400 10,397 10,490 10,399 (0.19) 124 4M 42B
      1404/05/15 10,335 10,335 10,460 10,419 (0.31) 82 9M 95B
      1404/05/14 10,335 10,335 10,455 10,451 0.71 108 2M 23B
      1404/05/13 10,333 10,332 10,440 10,377 0.19 130 10M 105B
      1404/05/12 10,432 10,354 10,432 10,357 (0.51) 258 3M 31B
      1404/05/11 10,350 10,320 10,422 10,410 4.10 426 40M 415B
      1404/03/19 10,000 10,000 10,000 10,000 0.0 13,101 200M 2T
      💹
      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