دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س شاخصی هم وزن تراز-سهام

      هم تراز(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 27,388 27,388 27,388 27,388 (3.0) 49 3M 75B
      1405/06/28 28,600 27,521 28,899 28,235 (0.48) 200 4M 101B
      1405/06/25 28,977 27,700 29,252 28,372 (0.33) 494 7M 206B
      1405/06/24 28,160 28,160 28,650 28,465 1.41 603 11M 321B
      1405/06/23 28,789 27,794 29,199 28,070 (2.03) 460 12M 348B
      1405/06/22 28,640 28,115 28,918 28,653 2.06 308 7M 210B
      1405/06/21 28,310 27,327 28,310 28,076 2.15 315 11M 308B
      1405/06/18 27,580 26,327 27,790 27,486 1.27 321 14M 371B
      1405/06/17 27,182 26,442 27,182 27,141 2.84 357 20M 550B
      1405/06/16 26,194 26,000 26,435 26,391 2.82 323 25M 655B
      1405/06/15 25,499 25,000 25,736 25,666 2.72 286 10M 268B
      1405/06/14 24,700 24,306 25,290 24,987 1.68 303 10M 250B
      1405/06/11 24,574 24,574 24,574 24,574 (3.0) 56 5M 118B
      1405/06/10 25,599 24,350 25,604 25,333 0.92 459 13M 327B
      1405/06/09 24,618 24,618 25,645 25,103 (1.09) 435 13M 328B
      1405/06/08 25,320 25,160 25,539 25,379 2.35 346 9M 225B
      1405/06/07 25,320 25,160 25,539 25,379 2.35 346 9M 225B
      1405/06/04 24,794 24,251 24,901 24,797 2.57 324 11M 270B
      1405/06/03 24,216 23,905 24,420 24,176 1.97 437 11M 275B
      1405/06/02 23,514 23,381 24,214 23,710 0.85 531 21M 495B
      1405/06/01 23,724 22,915 23,742 23,511 2.00 369 9M 220B
      1405/05/31 22,868 22,601 23,084 23,051 2.85 279 7M 159B
      1405/05/28 21,950 21,934 22,609 22,412 2.10 515 20M 442B
      1405/05/27 22,355 21,455 22,480 21,951 (0.26) 385 10M 216B
      1405/05/26 21,800 21,800 22,046 22,008 2.82 438 27M 601B
      1405/05/25 21,248 21,000 21,877 21,404 0.77 740 31M 668B
      1405/05/24 21,410 20,940 21,600 21,240 (0.59) 375 15M 325B
      1405/05/21 21,033 21,031 21,651 21,367 1.65 508 16M 351B
      1405/05/20 21,033 21,031 21,651 21,367 1.65 508 16M 351B
      1405/05/19 20,995 20,630 21,326 21,021 0.14 692 30M 640B
      1405/05/18 21,385 20,410 21,385 20,992 (0.23) 750 36M 747B
      1405/05/17 21,041 21,041 21,041 21,041 3.00 78 9M 191B
      1405/05/14 20,429 20,429 20,429 20,429 3.00 57 8M 159B
      1405/05/13 19,788 19,520 19,837 19,834 2.98 174 14M 279B
      1405/05/12 19,788 19,520 19,837 19,834 2.98 174 14M 279B
      1405/05/11 19,281 19,150 19,281 19,260 2.88 360 14M 262B
      1405/05/10 18,749 18,355 18,890 18,720 2.07 298 8M 146B
      1405/05/07 18,040 18,020 18,900 18,341 (1.27) 385 15M 281B
      1405/05/06 18,539 18,149 18,665 18,577 2.51 461 10M 181B
      1405/05/05 18,130 17,765 18,130 18,122 2.95 431 26M 480B
      1405/05/04 17,602 17,602 17,602 17,602 3.00 32 3M 56B
      1405/05/03 17,373 16,902 17,373 17,090 1.32 391 10M 171B
      1405/04/31 16,867 16,867 16,867 16,867 3.00 180 14M 234B
      1405/04/30 16,391 16,053 16,406 16,376 2.81 88 5M 80B
      1405/04/29 15,929 15,920 15,929 15,929 2.99 80 5M 76B
      1405/04/28 15,315 15,310 15,930 15,466 (2.01) 665 28M 432B
      1405/04/27 16,000 15,730 16,000 15,783 (2.67) 173 6M 95B
      1405/04/24 16,326 15,856 16,646 16,216 0.33 237 9M 145B
      1405/04/23 15,844 15,844 16,800 16,162 (1.05) 253 9M 151B
      1405/04/22 16,294 16,294 16,755 16,333 (2.76) 220 7M 122B
      1405/04/21 16,797 16,797 16,797 16,797 (3.0) 37 3M 52B
      1405/04/20 17,316 17,316 17,316 17,316 (3.0) 62 4M 75B
      1405/04/17 17,976 17,628 18,250 17,851 (1.77) 378 16M 279B
      1405/04/16 18,173 18,169 18,173 18,173 3.00 97 6M 113B
      1405/04/15 17,180 17,104 17,687 17,644 2.75 348 8M 147B
      1405/04/14 17,180 17,104 17,687 17,644 2.75 348 8M 147B
      1405/04/13 17,180 17,104 17,687 17,644 2.75 348 8M 147B
      1405/04/10 17,180 17,104 17,687 17,644 2.75 348 8M 147B
      1405/04/09 16,900 16,900 17,174 17,172 2.99 290 11M 189B
      1405/04/08 16,350 16,350 16,950 16,674 (0.91) 283 9M 148B
      1405/04/07 16,872 16,819 16,872 16,827 (2.95) 73 3M 55B
      1405/04/06 17,998 16,960 17,998 17,339 (0.83) 542 14M 242B
      1405/04/03 16,948 16,930 17,817 17,484 1.07 427 19M 329B
      1405/04/01 17,299 17,299 17,299 17,299 (2.99) 162 17M 291B
      1405/03/31 17,832 17,832 18,162 17,833 (2.99) 90 5M 90B
      1405/03/30 19,299 18,215 19,299 18,383 (2.1) 330 11M 202B
      1405/03/27 18,800 18,344 19,122 18,778 (0.31) 372 7M 134B
      1405/03/26 18,845 18,300 18,845 18,837 2.95 582 95M 2T
      1405/03/25 18,297 18,297 18,297 18,297 2.99 27 5M 96B
      1405/03/24 17,765 17,765 17,765 17,765 3.00 37 8M 144B
      1405/03/23 17,248 17,248 17,248 17,248 3.00 50 14M 248B
      1405/03/20 16,748 16,450 16,748 16,746 2.98 168 29M 484B
      1405/03/19 16,261 16,261 16,261 16,261 3.00 42 9M 147B
      1405/03/18 15,788 15,788 15,788 15,788 (3.0) 31 5M 80B
      1405/03/17 16,211 16,210 16,276 16,276 3.00 184 23M 372B
      1405/03/16 15,398 15,280 16,076 15,802 1.24 311 12M 191B
      1405/03/13 15,932 15,470 16,183 15,608 (2.13) 565 20M 305B
      1405/03/12 15,940 15,600 16,162 15,948 1.63 565 37M 591B
      1405/03/11 15,692 15,692 15,692 15,692 3.00 134 39M 607B
      1405/03/10 15,235 15,235 15,235 15,235 2.99 81 32M 480B
      1405/03/09 14,792 14,792 14,792 14,792 2.99 28 7M 104B
      1405/03/06 14,350 14,050 14,408 14,362 2.67 215 32M 456B
      1405/03/05 14,350 14,050 14,408 14,362 2.67 215 32M 456B
      1405/03/04 13,989 13,989 13,989 13,989 3.00 44 11M 147B
      1405/03/03 13,582 13,582 13,582 13,582 3.00 15 4M 59B
      1405/03/02 13,187 13,187 13,187 13,187 3.00 85 21M 272B
      1405/02/30 12,781 12,251 12,807 12,803 2.97 266 67M 862B
      1405/02/29 12,434 12,434 12,434 12,434 (3.0) 78 6M 79B
      1404/12/09 12,990 12,434 13,000 12,780 (0.3) 25 402K 5B
      1404/12/06 12,560 12,560 12,960 12,818 1.33 59 5M 66B
      1404/12/05 12,680 12,440 12,700 12,650 (0.65) 63 8M 103B
      1404/12/04 12,583 12,583 12,879 12,733 1.24 35 169K 2B
      1404/12/03 12,620 12,562 12,790 12,577 (2.88) 41 1M 15B
      1404/12/02 13,060 12,940 13,060 12,950 (2.92) 66 3M 36B
      1404/11/29 13,260 13,160 13,450 13,340 0.0 43 418K 6B
      1404/11/28 13,360 13,190 13,410 13,340 0.98 22 173K 2B
      1404/11/27 13,210 12,950 13,210 13,210 0.92 18 272K 4B
      1404/11/26 13,140 13,060 13,150 13,090 (2.75) 40 433K 6B
      1404/11/25 13,480 13,300 13,760 13,460 (0.22) 59 600K 8B
      1404/11/21 13,540 13,440 13,750 13,490 (0.37) 48 2M 21B
      1404/11/20 14,010 13,450 14,010 13,540 (1.96) 75 3M 44B
      1404/11/19 13,990 13,580 14,010 13,810 0.58 168 5M 72B
      1404/11/18 13,500 13,500 13,750 13,730 2.85 216 12M 158B
      1404/11/14 13,430 13,090 13,430 13,350 0.53 68 3M 39B
      1404/11/13 13,390 13,190 13,480 13,280 1.14 126 8M 106B
      1404/11/12 13,030 13,030 13,300 13,130 0.31 163 15M 192B
      1404/11/11 12,900 12,900 13,600 13,090 (1.28) 75 3M 41B
      1404/11/08 13,220 13,220 13,830 13,260 (2.64) 102 3M 35B
      1404/11/07 13,620 13,620 13,680 13,620 (2.99) 117 4M 56B
      1404/11/06 14,040 14,040 14,040 14,040 (2.97) 9 500K 7B
      1404/11/05 14,530 14,470 14,530 14,470 (2.95) 53 3M 38B
      1404/11/04 15,160 14,840 15,360 14,910 (2.49) 152 5M 67B
      1404/11/01 15,240 15,110 15,360 15,290 2.48 205 14M 212B
      1404/10/30 15,060 14,700 15,180 14,920 (0.07) 94 2M 32B
      1404/10/29 14,740 14,740 15,090 14,930 1.84 117 17M 253B
      1404/10/28 14,620 14,490 14,690 14,660 2.73 65 6M 87B
      1404/10/24 14,270 14,270 14,320 14,270 (2.99) 51 7M 96B
      1404/10/23 14,910 14,470 15,100 14,710 (1.34) 198 10M 154B
      1404/10/22 14,950 14,810 15,040 14,910 1.64 111 9M 132B
      1404/10/21 14,600 14,570 15,080 14,670 (2.33) 173 13M 189B
      1404/10/20 15,010 15,010 15,290 15,020 (2.91) 85 5M 77B
      1404/10/17 15,940 15,160 15,940 15,470 (0.26) 225 5M 84B
      1404/10/16 15,500 15,400 15,520 15,510 2.92 210 22M 346B
      1404/10/15 14,700 14,700 15,080 15,070 2.87 154 15M 224B
      1404/10/14 15,180 14,500 15,180 14,650 (1.15) 124 17M 255B
      1404/10/10 14,820 14,570 15,080 14,820 (0.74) 163 3M 50B
      1404/10/09 15,200 14,900 15,200 14,930 (2.8) 70 5M 73B
      1404/10/08 15,480 15,210 15,610 15,360 (1.66) 152 6M 95B
      1404/10/07 15,650 15,460 15,750 15,620 (0.19) 223 12M 191B
      1404/10/06 15,500 15,500 15,830 15,650 1.82 254 31M 486B
      1404/10/03 15,150 15,150 15,480 15,370 2.26 290 55M 852B
      1404/10/02 14,780 14,780 15,120 15,030 2.24 126 23M 345B
      1404/10/01 14,680 14,600 14,870 14,700 0.20 105 3M 39B
      1404/09/30 14,650 14,510 14,750 14,670 0.34 152 7M 97B
      1404/09/29 14,400 14,400 14,690 14,620 1.95 323 53M 781B
      1404/09/26 14,280 14,220 14,660 14,340 0.63 535 16M 230B
      1404/09/25 14,110 13,880 14,510 14,250 0.92 100 2M 31B
      1404/09/24 14,130 14,110 14,230 14,120 2.10 67 5M 67B
      1404/09/23 13,780 13,730 13,970 13,830 0.36 57 1M 15B
      1404/09/22 13,780 13,740 13,850 13,780 1.40 62 8M 109B
      1404/09/19 13,580 13,470 13,660 13,590 1.34 87 11M 149B
      1404/09/18 13,450 13,300 13,570 13,410 1.21 90 10M 137B
      1404/09/17 13,160 13,160 13,450 13,250 0.0 59 9M 114B
      1404/09/16 13,360 13,140 13,570 13,250 (0.82) 33 126K 2B
      1404/09/15 13,270 13,260 13,460 13,360 1.52 41 715K 10B
      1404/09/12 12,980 12,980 13,190 13,160 1.15 38 6M 84B
      1404/09/11 13,000 12,910 13,100 13,010 0.08 27 240K 3B
      1404/09/10 13,020 12,820 13,070 13,000 2.28 60 4M 51B
      1404/09/09 12,790 12,630 12,820 12,710 0.16 20 308K 4B
      1404/09/08 12,740 12,640 12,850 12,690 (0.7) 31 415K 5B
      1404/09/05 12,900 12,660 12,900 12,780 (0.85) 28 456K 6B
      1404/09/04 12,850 12,700 12,950 12,890 2.14 64 2M 29B
      1404/09/02 12,650 12,540 12,740 12,620 1.12 62 4M 50B
      1404/09/01 12,460 12,460 12,580 12,480 0.24 32 445K 6B
      1404/08/28 12,500 12,370 12,530 12,450 0.89 47 773K 10B
      1404/08/27 12,250 12,250 12,490 12,340 0.08 34 827K 10B
      1404/08/26 12,410 12,290 12,520 12,330 0.41 41 509K 6B
      1404/08/25 12,400 12,170 12,400 12,280 1.07 38 504K 6B
      1404/08/24 12,340 12,140 12,340 12,150 0.91 24 356K 4B
      1404/08/21 12,000 12,000 12,180 12,040 (0.25) 36 358K 4B
      1404/08/20 12,330 12,020 12,330 12,070 (0.08) 58 882K 11B
      1404/08/19 12,030 11,980 12,170 12,080 (0.08) 47 7M 89B
      1404/08/18 12,570 12,060 12,570 12,090 (2.74) 54 3M 34B
      1404/08/17 12,590 12,370 12,590 12,430 0.40 39 560K 7B
      1404/08/14 12,620 12,240 12,620 12,380 0.24 55 6M 72B
      1404/08/13 12,450 12,250 12,750 12,350 (1.75) 72 5M 63B
      1404/08/12 12,470 12,470 12,680 12,570 0.88 61 5M 57B
      1404/08/11 12,550 12,350 12,560 12,460 (0.32) 56 10M 120B
      1404/08/10 12,600 12,260 12,670 12,500 0.48 136 20M 246B
      1404/08/07 12,670 12,420 12,670 12,440 0.0 62 3M 32B
      1404/08/06 12,630 12,400 12,630 12,440 0.73 159 4M 50B
      1404/08/05 12,250 12,250 12,530 12,350 0.49 153 4M 51B
      1404/08/04 12,550 12,240 12,550 12,290 0.08 56 2M 22B
      1404/08/03 12,320 12,140 12,500 12,280 0.99 98 17M 214B
      1404/07/30 12,300 12,090 12,400 12,160 0.58 105 19M 229B
      1404/07/29 12,020 12,010 12,200 12,090 0.50 62 1M 15B
      1404/07/28 12,000 11,900 12,210 12,030 (1.55) 89 3M 36B
      1404/07/27 12,400 12,100 12,480 12,220 0.25 219 25M 306B
      1404/07/26 12,030 11,890 12,200 12,190 2.87 455 38M 464B
      1404/07/23 11,840 11,670 11,960 11,850 0.0 111 21M 250B
      1404/07/22 11,920 11,700 12,070 11,850 (0.84) 242 9M 102B
      1404/07/21 11,910 11,800 12,190 11,950 0.93 387 15M 185B
      1404/07/20 11,590 11,560 11,870 11,840 2.69 220 64M 764B
      1404/07/19 11,370 11,370 11,700 11,530 1.50 163 5M 55B
      1404/07/16 11,300 11,300 11,420 11,360 0.80 103 4M 41B
      1404/07/15 11,160 11,050 11,400 11,270 0.36 177 9M 106B
      1404/07/14 11,250 10,930 11,420 11,230 (0.27) 244 11M 122B
      1404/07/13 11,400 11,150 11,460 11,260 0.99 186 11M 129B
      1404/07/12 11,000 11,000 11,170 11,150 2.76 419 16M 177B
      1404/07/09 10,880 10,720 10,990 10,850 (1.27) 684 17M 184B
      1404/07/08 11,300 10,900 11,300 10,990 (2.14) 384 15M 163B
      1404/07/07 11,240 11,080 11,240 11,230 2.84 1,152 11M 127B
      1404/07/06 10,800 10,790 10,970 10,920 2.44 290 30M 328B
      1404/07/05 10,480 10,480 10,710 10,660 2.01 76 10M 107B
      1404/07/02 10,530 10,420 10,530 10,450 (0.67) 19 21K 223M
      1404/07/01 10,550 10,500 10,550 10,520 (0.19) 29 5M 55B
      1404/06/31 10,510 10,500 10,570 10,540 0.67 59 23M 245B
      1404/06/30 10,470 10,460 10,480 10,470 (0.57) 57 36M 374B
      💹
      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