یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.سهامی سپینود-س

      سپینود(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 31,619 29,779 31,619 30,140 (1.82) 27 38K 1B
      1405/06/28 30,276 30,275 32,147 30,699 (1.64) 12 5K 143M
      1405/06/25 30,468 30,468 31,382 31,211 2.44 4 5K 167M
      1405/06/24 30,468 30,468 30,468 30,468 3.00 5 1K 39M
      1405/06/23 29,581 29,581 29,581 29,581 3.00 2 1K 36M
      1405/06/22 28,720 28,720 28,720 28,720 3.00 7 2K 50M
      1405/06/21 27,819 27,819 27,950 27,884 2.14 2 2K 56M
      1405/06/18 27,300 27,300 27,300 27,300 0.86 1 366 10M
      1405/06/17 27,066 27,066 27,066 27,066 3.00 3 13K 364M
      1405/06/16 26,549 26,179 26,964 26,278 0.38 19 569K 15B
      1405/06/15 26,179 26,179 26,179 26,179 0.01 1 200 5M
      1405/06/14 26,698 26,000 26,698 26,177 0.98 8 51K 1B
      1405/06/11 25,920 25,920 25,930 25,922 (0.33) 2 500 13M
      1405/06/10 26,010 26,000 26,357 26,007 1.63 37 105K 3B
      1405/06/08 25,590 25,590 25,590 25,590 1.95 3 796 20M
      1405/06/07 25,590 25,590 25,590 25,590 1.95 3 796 20M
      1405/06/04 25,110 25,100 25,110 25,101 1.14 2 19K 465M
      1405/06/03 24,818 24,818 24,818 24,818 0.0 2 2K 44M
      1405/06/02 24,818 24,818 24,818 24,818 3.00 3 25K 620M
      1405/06/01 24,100 23,900 24,100 24,096 2.53 10 140K 3B
      1405/05/31 23,501 23,501 23,501 23,501 3.00 3 2K 49M
      1405/05/28 22,817 22,810 22,817 22,817 3.00 13 271K 6B
      1405/05/27 23,170 22,151 23,170 22,153 (2.99) 16 3M 72B
      1405/05/26 22,836 22,836 22,836 22,836 1.49 4 11K 248M
      1405/05/25 22,580 22,500 22,580 22,501 1.49 4 26K 578M
      1405/05/24 22,170 22,170 22,180 22,171 0.49 9 37K 818M
      1405/05/21 21,602 21,602 22,582 22,062 (0.18) 8 22K 476M
      1405/05/20 21,602 21,602 22,582 22,062 (0.18) 8 22K 476M
      1405/05/19 22,100 22,100 22,400 22,102 (2.94) 6 29K 632M
      1405/05/18 22,779 22,480 22,779 22,772 2.97 2 2K 41M
      1405/05/17 21,900 21,900 22,354 22,116 1.69 51 452K 10B
      1405/05/14 21,749 21,743 21,749 21,748 2.99 5 51K 1B
      1405/05/13 21,201 21,100 21,201 21,116 1.03 11 311K 7B
      1405/05/12 21,201 21,100 21,201 21,116 1.03 11 311K 7B
      1405/05/11 20,900 20,900 20,900 20,900 0.48 1 900 19M
      1405/05/10 20,800 20,800 20,800 20,800 (0.09) 2 956 20M
      1405/05/06 20,830 20,700 20,830 20,818 1.55 2 11K 230M
      1405/05/05 20,500 20,500 20,500 20,500 0.76 3 1K 28M
      1405/05/04 20,200 20,200 20,527 20,345 2.08 4 2K 47M
      1405/05/03 20,000 19,900 20,000 19,930 (1.0) 8 34K 672M
      1405/04/30 19,869 19,868 20,360 20,131 (1.71) 10 33K 655M
      1405/04/29 20,482 20,482 20,482 20,482 0.0 1 1K 28M
      1405/04/28 20,483 20,483 20,483 20,483 0.0 1 200 4M
      1405/04/27 20,482 20,482 20,482 20,482 (2.32) 1 142 3M
      1405/04/24 20,482 20,482 21,000 20,968 (0.7) 3 160 3M
      1405/04/22 21,115 21,115 21,115 21,115 3.00 1 100 2M
      1405/04/20 20,500 20,500 20,501 20,500 (2.38) 9 5K 99M
      1405/04/17 21,000 21,000 21,200 21,000 1.04 9 37K 770M
      1405/04/16 20,260 20,260 21,000 20,784 (0.49) 16 19K 393M
      1405/04/15 19,886 19,886 21,000 20,886 1.88 4 158 3M
      1405/04/14 19,886 19,886 21,000 20,886 1.88 4 158 3M
      1405/04/13 19,886 19,886 21,000 20,886 1.88 4 158 3M
      1405/04/10 19,886 19,886 21,000 20,886 1.88 4 158 3M
      1405/04/09 20,500 20,500 20,500 20,500 2.06 1 52 1M
      1405/04/08 20,086 20,086 20,086 20,086 3.00 5 11K 227M
      1405/04/07 19,273 19,273 20,465 19,560 (1.56) 7 1K 26M
      1405/04/06 19,213 19,213 20,300 19,869 0.32 5 2M 30B
      1405/04/03 19,810 19,800 20,220 19,806 (0.17) 4 31K 618M
      1405/04/01 19,050 19,050 20,220 19,839 1.02 6 308 6M
      1405/03/31 19,288 19,288 20,289 19,639 (1.23) 24 55K 1B
      1405/03/30 20,585 19,388 20,585 19,884 (0.52) 12 545K 11B
      1405/03/27 19,679 19,677 20,885 19,987 (1.47) 24 34K 673M
      1405/03/26 19,351 19,351 20,338 20,285 2.73 40 59K 1B
      1405/03/25 19,801 19,650 20,727 19,746 (1.88) 34 2M 44B
      1405/03/24 20,124 20,124 20,124 20,124 3.00 3 2K 50M
      1405/03/23 19,032 19,032 19,856 19,538 1.35 11 2K 30M
      1405/03/20 19,000 18,933 20,100 19,278 (1.23) 45 12K 233M
      1405/03/19 19,310 19,310 20,429 19,518 (1.9) 11 11K 218M
      1405/03/18 19,896 19,896 19,896 19,896 (3.0) 3 200 4M
      1405/03/17 19,816 19,816 21,038 20,511 0.41 39 194K 4B
      1405/03/16 19,690 19,687 20,698 20,428 0.66 13 13K 258M
      1405/03/13 20,279 20,279 21,389 20,295 (2.92) 11 10K 213M
      1405/03/12 21,122 19,892 21,122 20,906 1.95 28 356K 7B
      1405/03/11 20,507 20,507 20,507 20,507 3.00 4 7K 151M
      1405/03/10 19,910 19,910 19,910 19,910 3.00 7 64K 1B
      1405/03/09 19,332 19,300 19,332 19,331 2.99 7 4K 81M
      1405/03/06 18,777 18,700 18,777 18,769 2.95 4 5K 87M
      1405/03/05 18,777 18,700 18,777 18,769 2.95 4 5K 87M
      1405/03/04 18,231 18,231 18,231 18,231 3.00 6 3K 62M
      1405/03/03 17,589 17,500 18,125 17,700 0.58 15 12K 220M
      1405/03/02 17,598 17,598 17,598 17,598 0.89 1 57 1M
      1405/02/30 17,066 17,066 17,599 17,442 (0.86) 8 3K 56M
      1405/02/29 17,083 16,723 17,757 17,593 2.05 11 2K 37M
      1404/12/09 17,083 17,083 17,083 17,083 (0.91) 1 10 171K
      1404/12/06 17,240 17,240 17,240 17,240 0.64 1 60 1M
      1404/12/05 17,130 17,130 17,130 17,130 (0.61) 1 59 1M
      1404/12/04 17,235 17,235 17,235 17,235 0.90 1 704K 12B
      1404/12/03 17,100 17,030 17,100 17,082 0.27 4 236 4M
      1404/12/02 17,036 17,036 17,036 17,036 (3.0) 1 941 16M
      1404/11/29 17,909 17,300 17,909 17,562 (0.16) 6 34K 603M
      1404/11/28 17,600 17,590 17,600 17,590 0.51 4 2K 29M
      1404/11/27 17,500 17,500 17,500 17,500 (1.97) 2 21K 373M
      1404/11/26 17,852 17,852 17,852 17,852 (3.0) 5 41K 725M
      1404/11/25 18,350 18,040 18,420 18,404 0.35 7 31K 566M
      1404/11/21 18,350 18,340 18,350 18,340 (0.45) 2 25K 460M
      1404/11/20 18,430 18,290 18,430 18,422 (1.97) 3 27K 489M
      1404/11/19 18,822 18,700 18,822 18,793 (0.15) 4 638K 12B
      1404/11/18 18,800 18,800 18,822 18,821 2.99 4 3K 53M
      1404/11/14 18,274 18,274 18,274 18,274 0.96 1 650K 12B
      1404/11/13 18,100 18,100 18,100 18,100 0.44 3 25K 452M
      1404/11/12 18,020 18,020 18,020 18,020 0.45 2 25K 450M
      1404/11/11 17,980 17,900 17,980 17,940 0.22 6 50K 898M
      1404/11/08 17,900 17,397 17,990 17,901 (0.14) 5 25K 454M
      1404/11/07 17,926 17,926 17,926 17,926 (3.0) 1 19K 345M
      1404/11/06 18,480 18,480 18,480 18,480 (2.39) 6 19K 358M
      1404/11/05 19,310 18,880 19,310 18,933 (1.95) 5 61K 1B
      1404/11/04 19,310 19,310 19,310 19,310 (1.52) 4 42K 819M
      1404/11/01 19,207 19,207 19,880 19,609 (0.97) 21 202K 4B
      1404/10/30 19,844 19,350 19,844 19,801 2.43 5 15K 305M
      1404/10/29 19,330 19,330 19,334 19,332 0.48 13 54K 1B
      1404/10/28 19,030 18,374 19,508 19,240 1.58 28 146K 3B
      1404/10/24 19,020 18,720 19,050 18,941 (1.84) 19 83K 2B
      1404/10/23 19,403 18,920 19,403 19,297 2.43 15 260K 5B
      1404/10/22 18,402 18,381 19,340 18,839 0.31 8 26K 495M
      1404/10/21 18,083 18,083 19,201 18,780 0.74 37 457K 9B
      1404/10/20 18,642 18,642 18,642 18,642 (3.0) 21 73K 1B
      1404/10/17 19,319 18,857 19,319 19,218 2.46 7 8K 161M
      1404/10/16 18,856 18,330 18,856 18,757 2.46 40 763K 14B
      1404/10/15 18,699 18,240 18,700 18,307 0.82 15 74K 1B
      1404/10/14 18,032 18,032 18,160 18,158 0.70 10 60K 1B
      1404/10/10 17,729 17,729 18,100 18,032 (1.34) 8 34K 614M
      1404/10/09 18,350 17,916 18,418 18,277 (1.04) 19 172K 3B
      1404/10/08 18,501 18,450 18,501 18,470 0.40 15 57K 1B
      1404/10/07 18,401 18,360 18,822 18,397 0.65 18 143K 3B
      1404/10/06 18,251 18,250 18,498 18,279 0.59 19 76K 1B
      1404/10/03 18,498 18,050 18,498 18,172 1.18 28 284K 5B
      1404/10/02 17,970 17,960 17,970 17,960 0.46 3 52K 934M
      1404/10/01 18,302 17,850 18,302 17,877 0.60 6 2K 36M
      1404/09/30 17,770 17,770 17,770 17,770 0.47 6 50K 889M
      1404/09/29 17,360 17,360 17,699 17,686 2.35 8 19K 342M
      1404/09/26 17,290 17,280 17,290 17,280 0.47 7 31K 528M
      1404/09/25 17,200 17,200 17,200 17,200 (1.41) 5 55K 946M
      1404/09/24 17,468 17,040 17,468 17,446 2.84 12 42K 739M
      1404/09/23 16,980 16,580 16,980 16,964 2.81 5 26K 442M
      1404/09/22 16,915 16,500 16,915 16,500 0.47 9 135K 2B
      1404/09/19 16,300 16,300 16,699 16,423 0.79 9 141K 2B
      1404/09/18 16,400 16,130 16,400 16,295 1.45 10 103K 2B
      1404/09/16 16,063 16,062 16,063 16,062 2.98 3 2K 25M
      1404/09/15 15,560 15,560 16,016 15,597 0.30 6 26K 407M
      1404/09/12 15,552 15,550 15,552 15,550 (0.02) 3 4K 57M
      1404/09/11 15,553 15,552 15,553 15,553 3.00 6 29K 446M
      1404/09/09 15,100 15,100 15,100 15,100 (1.33) 1 647 10M
      1404/09/08 15,500 15,116 15,500 15,304 (1.79) 4 1K 20M
      1404/09/05 15,300 15,300 15,650 15,583 1.18 2 161 3M
      1404/09/04 15,401 15,401 15,401 15,401 3.00 4 25K 378M
      1404/09/02 15,050 14,950 15,050 14,953 0.51 4 23K 347M
      1404/09/01 15,010 14,700 15,010 14,877 1.49 3 1K 17M
      1404/08/28 14,650 14,650 14,900 14,658 0.40 5 21K 307M
      1404/08/27 14,600 14,600 14,600 14,600 0.0 1 10K 146M
      1404/08/26 14,500 14,500 14,600 14,600 1.39 2 500K 7B
      1404/08/25 14,400 14,400 14,400 14,400 0.0 1 550 8M
      1404/08/18 14,400 14,400 14,400 14,400 (2.04) 1 226 3M
      1404/08/13 14,700 14,700 14,700 14,700 (2.39) 4 36K 530M
      1404/08/11 15,060 15,060 15,060 15,060 (0.62) 2 426 6M
      1404/08/10 15,100 15,100 15,200 15,154 0.64 4 2K 37M
      1404/08/06 15,060 15,050 15,060 15,057 1.05 3 1K 20M
      1404/08/05 14,900 14,900 14,900 14,900 0.68 2 1K 20M
      1404/08/04 14,800 14,800 14,800 14,800 0.16 1 675 10M
      1404/08/03 14,450 14,450 14,800 14,776 0.24 3 7K 107M
      1404/07/30 14,740 14,740 14,740 14,740 2.43 1 7K 110M
      1404/07/29 14,390 14,390 14,390 14,390 0.37 1 100 1M
      1404/07/28 14,400 14,123 14,650 14,337 (1.52) 15 788K 11B
      1404/07/27 14,550 14,550 14,650 14,559 (1.26) 2 747 11M
      1404/07/26 14,749 14,740 14,749 14,745 2.97 2 2K 25M
      1404/07/23 14,350 14,250 14,350 14,320 (1.53) 5 78K 1B
      1404/07/22 14,900 14,500 14,900 14,542 (0.76) 5 126K 2B
      1404/07/21 14,650 14,600 14,952 14,654 0.94 17 252K 4B
      1404/07/20 14,500 14,500 14,605 14,517 2.38 2 421 6M
      1404/07/19 14,180 14,180 14,180 14,180 0.0 6 64K 906M
      1404/07/16 14,180 14,180 14,180 14,180 0.07 1 25K 354M
      1404/07/15 14,170 14,170 14,170 14,170 0.03 3 48K 681M
      1404/07/14 13,760 13,760 14,172 14,166 2.95 4 25K 360M
      1404/07/13 13,760 13,760 13,760 13,760 0.51 6 150K 2B
      1404/07/12 13,693 13,600 13,693 13,690 2.97 9 80K 1B
      1404/07/09 13,250 13,138 13,360 13,295 (1.84) 8 96K 1B
      1404/07/07 13,544 13,541 13,544 13,544 3.00 10 103K 1B
      1404/07/06 13,081 13,081 13,441 13,150 0.77 6 16K 204M
      1404/07/05 13,050 13,050 13,050 13,050 3.00 2 75K 979M
      1404/07/02 12,670 12,500 12,670 12,670 (1.12) 3 1M 15B
      1404/07/01 12,950 12,680 12,950 12,813 0.89 2 31K 400M
      1404/06/31 12,700 12,700 12,700 12,700 0.58 1 85 1M
      1404/06/30 12,600 12,600 12,750 12,627 0.60 2 494 6M
      1404/06/29 12,552 12,552 12,552 12,552 (3.0) 4 13K 169M
      1404/06/25 12,940 12,940 12,940 12,940 (1.98) 3 10K 130M
      1404/06/24 13,200 13,200 13,400 13,201 (1.03) 3 140K 2B
      1404/06/23 13,338 13,338 13,338 13,338 3.00 16 739K 10B
      1404/06/22 12,950 12,950 12,950 12,950 (1.48) 1 25K 324M
      1404/06/18 13,148 13,100 13,149 13,144 (0.03) 7 111K 1B
      1404/06/17 13,184 13,140 13,184 13,148 2.72 3 45K 593M
      1404/06/16 12,630 12,630 12,800 12,800 2.70 2 50K 634M
      1404/06/15 12,463 12,463 12,463 12,463 3.00 4 2K 20M
      1404/06/12 12,100 12,100 12,100 12,100 (0.59) 2 3K 30M
      1404/06/11 12,100 12,000 12,174 12,172 2.98 3 51K 620M
      1404/06/08 11,820 11,820 11,820 11,820 (0.57) 1 85 1M
      1404/06/05 11,900 11,800 11,900 11,888 (0.1) 3 153 2M
      1404/06/03 11,900 11,900 11,900 11,900 (0.42) 1 49 583K
      1404/05/29 11,950 11,950 11,950 11,950 (0.42) 2 1K 12M
      1404/05/28 12,000 12,000 12,000 12,000 (1.82) 3 4K 42M
      1404/05/27 12,050 12,050 12,335 12,222 2.05 4 788K 10B
      1404/05/25 11,800 11,700 12,100 11,976 1.49 5 1M 12B
      1404/05/22 11,800 11,800 11,800 11,800 (2.28) 9 500K 6B
      1404/05/21 12,100 12,050 12,100 12,075 (1.32) 4 50K 605M
      1404/05/20 12,400 12,100 12,400 12,236 (1.88) 10 151K 2B
      1404/05/19 12,470 12,470 12,470 12,470 0.55 2 6K 75M
      1404/05/18 12,405 12,402 12,405 12,402 (1.73) 4 6K 81M
      1404/05/15 12,620 12,620 12,620 12,620 (0.63) 2 486 6M
      1404/05/13 12,700 12,700 12,700 12,700 (0.39) 1 10 127K
      1404/05/12 12,750 12,750 12,750 12,750 (2.78) 3 12K 158M
      1404/05/08 13,400 13,093 13,400 13,115 (2.83) 5 5K 69M
      1404/05/07 13,201 13,201 13,500 13,497 0.72 4 6K 78M
      1404/05/06 13,500 13,400 13,500 13,400 (0.74) 2 15K 197M
      1404/05/05 13,500 13,500 13,500 13,500 0.0 1 5K 63M
      1404/05/04 13,500 13,500 13,500 13,500 0.53 2 745 10M
      1404/05/01 13,424 13,424 13,435 13,429 (2.96) 2 90 1M
      1404/04/31 14,100 13,780 14,100 13,839 (0.78) 6 4K 49M
      1404/04/30 13,621 13,621 13,975 13,948 2.79 2 4K 60M
      1404/04/29 13,570 13,570 13,570 13,570 0.01 4 4K 51M
      1404/04/28 13,560 13,560 13,570 13,569 (1.15) 4 3K 35M
      1404/04/25 13,740 13,720 13,740 13,727 0.45 2 2K 30M
      1404/04/24 13,500 13,500 13,691 13,666 2.63 3 286K 4B
      1404/04/22 13,317 12,550 13,317 13,316 2.99 16 38K 511M
      1404/04/21 13,200 12,500 13,217 12,930 0.76 6 31K 401M
      1404/04/18 12,833 12,833 12,833 12,833 (2.99) 2 321 4M
      1404/04/17 13,510 13,180 13,510 13,229 (2.63) 6 2K 28M
      1404/04/16 13,586 13,586 13,586 13,586 2.99 1 3K 41M
      1404/04/11 13,347 12,585 13,347 13,191 1.79 11 78K 1B
      1404/04/10 12,959 12,959 12,959 12,959 (2.99) 13 95K 1B
      1404/04/09 13,359 13,359 13,359 13,359 (3.0) 3 3K 37M
      1404/04/08 13,772 13,772 13,772 13,772 (2.99) 3 221 3M
      1404/04/07 14,197 14,197 14,197 14,197 (3.0) 3 305 4M
      1404/03/21 15,000 14,600 15,000 14,636 (0.46) 6 5K 77M
      1404/03/20 14,900 14,700 14,922 14,703 (1.22) 5 8K 120M
      1404/03/19 15,150 14,800 15,150 14,884 (2.08) 11 125K 2B
      1404/03/18 15,201 15,200 15,201 15,200 (1.7) 7 4K 64M
      1404/03/17 15,462 15,462 15,688 15,463 (2.99) 7 74K 1B
      1404/03/13 15,940 15,940 15,940 15,940 (0.54) 2 134 2M
      1404/03/12 16,100 16,000 16,140 16,027 1.07 22 501K 8B
      1404/03/11 15,850 15,850 15,861 15,858 (2.13) 4 13K 211M
      1404/03/10 16,150 16,000 16,280 16,203 0.93 29 308K 5B
      1404/03/07 16,150 16,005 16,200 16,053 0.52 5 386K 6B
      1404/03/06 16,050 15,900 16,101 15,970 0.83 10 96K 2B
      1404/03/05 15,950 15,800 15,950 15,838 (0.57) 6 12K 197M
      1404/03/04 16,100 15,801 16,248 15,929 (1.65) 8 7K 106M
      1404/03/03 16,500 16,100 16,500 16,196 0.02 11 77K 1B
      1404/02/31 16,485 16,120 16,485 16,192 (2.44) 12 71K 1B
      1404/02/30 17,000 16,326 17,000 16,597 (1.38) 43 764K 13B
      1404/02/29 17,052 16,710 17,052 16,830 (1.33) 16 76K 1B
      1404/02/28 16,800 16,800 17,100 17,057 0.58 30 373K 6B
      1404/02/27 17,505 16,650 17,505 16,958 (0.22) 40 362K 6B
      1404/02/24 16,800 16,800 17,116 16,996 2.27 27 127K 2B
      1404/02/23 16,700 16,400 16,740 16,618 0.16 39 660K 11B
      1404/02/22 16,210 16,210 16,593 16,592 2.99 35 707K 12B
      1404/02/21 16,300 16,050 16,300 16,110 (1.08) 14 77K 1B
      1404/02/20 16,100 16,000 16,400 16,286 1.65 38 573K 9B
      1404/02/17 15,900 15,900 16,121 16,021 2.36 40 504K 8B
      1404/02/16 15,400 15,400 15,849 15,652 1.60 4 50K 789M
      1404/02/15 15,400 15,400 15,561 15,406 1.97 10 9K 141M
      1404/02/14 14,960 14,960 15,300 15,108 (0.58) 45 418K 6B
      1404/02/13 15,200 15,196 15,200 15,196 (2.99) 15 565K 9B
      1404/02/10 15,880 15,500 15,880 15,665 1.58 18 126K 2B
      1404/02/09 15,400 15,400 15,700 15,421 0.24 6 32K 487M
      1404/02/08 15,350 15,350 15,401 15,384 1.65 17 143K 2B
      1404/02/07 15,300 15,000 15,300 15,135 (2.12) 19 195K 3B
      1404/02/06 15,600 15,400 15,600 15,463 (0.66) 29 468K 7B
      1404/02/03 15,520 15,520 15,870 15,566 0.70 6 2K 37M
      1404/02/02 15,270 15,100 15,692 15,458 1.46 56 1M 19B
      1404/02/01 15,372 14,960 15,372 15,235 2.08 58 775K 12B
      1404/01/31 14,900 14,780 14,978 14,925 2.63 40 1M 20B
      1404/01/30 14,350 14,350 14,650 14,542 1.89 16 322K 5B
      1404/01/27 14,000 14,000 14,310 14,272 2.00 15 244K 3B
      1404/01/26 14,101 13,950 14,101 13,992 (0.24) 9 59K 819M
      1404/01/25 13,980 13,980 14,050 14,026 0.31 7 302K 4B
      1404/01/24 14,105 13,900 14,108 13,982 2.07 27 404K 6B
      1404/01/23 13,450 13,450 13,700 13,698 1.09 4 50K 688M
      1404/01/19 13,550 13,550 13,550 13,550 (0.37) 5 50K 683M
      1404/01/17 13,600 13,600 13,600 13,600 (1.4) 1 10 136K
      1404/01/16 13,853 13,650 13,853 13,793 2.55 7 2K 34M
      1404/01/10 13,450 13,450 13,450 13,450 0.96 1 10 134K
      1404/01/09 13,350 13,300 13,350 13,322 (0.69) 6 112K 1B
      1404/01/06 13,500 13,350 13,500 13,414 1.24 3 43K 583M
      1404/01/05 13,250 13,250 13,250 13,250 2.32 3 43K 575M
      1403/12/28 13,100 12,940 13,100 12,950 (2.92) 3 1K 15M
      1403/12/27 13,340 13,340 13,340 13,340 0.30 1 450K 6B
      1403/12/26 13,310 13,300 13,310 13,300 0.03 2 26K 346M
      1403/12/25 13,296 13,296 13,296 13,296 2.99 1 400 5M
      1403/12/21 13,338 12,900 13,338 12,910 (0.31) 5 26K 331M
      1403/12/19 12,950 12,950 12,950 12,950 (1.86) 2 2K 21M
      1403/12/18 13,250 13,169 13,250 13,196 (2.8) 4 75K 990M
      1403/12/15 13,500 13,500 13,580 13,576 1.04 7 2M 29B
      1403/12/14 13,500 13,300 13,706 13,436 0.97 5 77K 1B
      1403/12/13 13,380 13,300 13,600 13,307 (1.98) 4 26K 345M
      1403/12/12 13,600 13,386 13,720 13,576 1.40 14 226K 3B
      1403/12/11 13,350 13,350 13,500 13,388 1.06 7 101K 1B
      1403/12/08 13,250 13,160 13,420 13,248 0.67 28 464K 6B
      1403/12/07 13,080 12,730 13,200 13,160 0.67 9 5K 66M
      1403/12/06 12,850 12,850 13,100 13,072 2.53 4 225K 3B
      1403/12/05 12,750 12,750 12,750 12,750 1.21 3 12K 159M
      1403/12/04 12,590 12,260 12,600 12,598 1.21 22 313K 4B
      1403/12/01 12,839 12,105 12,839 12,448 (0.18) 20 353K 4B
      1403/11/30 12,500 12,350 12,500 12,470 1.17 6 125K 2B
      1403/11/29 12,326 12,326 12,326 12,326 0.0 3 3K 31M
      1403/11/28 12,326 12,326 12,330 12,326 (3.0) 17 73K 899M
      1403/11/27 12,707 12,707 12,707 12,707 (3.0) 3 25K 319M
      1403/11/23 13,100 13,100 13,100 13,100 2.26 2 15K 199M
      1403/11/21 12,810 12,810 12,821 12,810 (2.84) 4 16K 199M
      1403/11/17 13,200 13,150 13,200 13,184 (0.75) 3 18K 231M
      1403/11/16 13,250 13,200 13,400 13,283 1.40 8 15K 199M
      1403/11/15 13,099 13,099 13,099 13,099 0.76 1 490 6M
      1403/11/14 13,000 13,000 13,000 13,000 (0.44) 2 7K 87M
      1403/11/13 13,000 12,950 13,070 13,057 (1.08) 7 49K 642M
      1403/11/10 13,200 13,200 13,200 13,200 (1.24) 1 5K 66M
      1403/11/08 13,250 13,250 13,400 13,366 (0.25) 4 28K 374M
      1403/11/07 13,400 13,350 13,400 13,400 (0.14) 2 19K 255M
      1403/11/03 13,200 13,200 13,439 13,419 2.84 5 3K 44M
      1403/11/02 13,000 13,000 13,200 13,048 (1.06) 4 13K 172M
      1403/11/01 13,380 13,000 13,380 13,188 (0.17) 8 44K 576M
      1403/10/30 13,250 13,150 13,280 13,210 0.62 10 126K 2B
      1403/10/29 13,300 13,113 13,300 13,128 (2.89) 18 300K 4B
      1403/10/26 13,650 13,400 13,650 13,518 0.10 7 149K 2B
      1403/10/24 13,350 13,350 13,510 13,504 0.36 8 67K 904M
      1403/10/23 13,600 13,450 13,600 13,456 (2.02) 3 2K 29M
      1403/10/22 13,810 13,700 13,861 13,734 (0.86) 6 1K 16M
      1403/10/19 13,800 13,800 14,000 13,853 0.55 5 2K 21M
      1403/10/18 13,700 13,700 13,829 13,777 2.61 7 1K 18M
      1403/10/17 13,400 13,400 13,600 13,427 (0.54) 6 20K 265M
      1403/10/16 13,500 13,500 13,500 13,500 0.90 1 10 135K
      1403/10/15 13,380 13,201 13,390 13,379 2.92 4 610 8M
      1403/10/12 13,000 13,000 13,000 13,000 (0.38) 3 200K 3B
      1403/10/11 13,100 13,000 13,100 13,050 (0.9) 4 150K 2B
      1403/10/10 13,200 13,150 13,200 13,169 (2.44) 2 2K 21M
      1403/10/09 13,499 13,499 13,499 13,499 (0.01) 1 329 4M
      1403/10/08 13,500 13,500 13,802 13,501 0.01 8 214K 3B
      1403/10/05 13,500 13,500 13,500 13,500 0.75 3 752 10M
      1403/10/04 13,399 13,399 13,410 13,400 1.48 14 523K 7B
      1403/10/03 13,099 13,099 13,290 13,204 1.57 11 115K 2B
      1403/10/02 13,000 13,000 13,000 13,000 0.53 3 61K 798M
      1403/10/01 12,600 12,600 12,950 12,931 2.85 8 1M 17B
      1403/09/28 12,500 12,257 12,578 12,573 (0.5) 10 2M 26B
      1403/09/27 12,600 12,600 12,652 12,636 (0.68) 20 903K 11B
      1403/09/26 12,700 12,405 12,898 12,723 (0.47) 40 780K 10B
      1403/09/25 12,800 12,601 12,940 12,783 1.12 55 3M 43B
      1403/09/24 12,500 12,500 12,720 12,642 2.36 99 9M 109B
      1403/09/21 12,060 12,060 12,421 12,350 2.40 70 4M 49B
      1403/09/20 12,060 12,000 12,061 12,060 1.34 15 393K 5B
      1403/09/19 11,850 11,850 12,000 11,900 1.38 23 368K 4B
      1403/09/18 11,710 11,608 11,753 11,738 (1.91) 15 593K 7B
      1403/09/17 12,120 11,555 12,120 11,967 0.56 9 525K 6B
      1403/09/14 11,780 11,780 11,998 11,900 2.15 6 103K 1B
      1403/09/13 11,565 11,560 11,754 11,649 1.98 21 500K 6B
      1403/09/12 11,249 11,240 11,438 11,423 2.86 31 628K 7B
      1403/09/11 11,020 11,000 11,213 11,105 2.00 31 1M 12B
      1403/09/10 11,049 10,750 11,049 10,887 (0.32) 29 1M 12B
      1403/09/07 10,800 10,715 10,996 10,922 0.91 38 757K 8B
      1403/09/06 11,077 10,501 11,077 10,824 0.60 52 1M 14B
      1403/09/05 10,699 10,600 10,940 10,759 1.18 154 3M 31B
      1403/09/04 10,600 10,470 10,815 10,634 1.27 161 4M 47B
      1403/09/03 10,694 10,500 10,694 10,501 (2.36) 65 759K 8B
      1403/08/30 10,500 10,400 10,865 10,755 1.95 27 1M 11B
      1403/08/29 10,600 10,500 10,600 10,549 0.20 25 517K 5B
      1403/08/28 10,450 10,450 10,570 10,528 0.65 20 330K 3B
      1403/08/27 10,460 10,460 10,470 10,460 1.02 12 172K 2B
      1403/08/26 10,297 10,297 10,450 10,354 1.51 10 78K 809M
      1403/08/23 10,200 10,200 10,210 10,200 (0.01) 10 175K 2B
      1403/08/22 10,200 10,200 10,205 10,201 0.77 8 176K 2B
      1403/08/21 10,299 10,100 10,299 10,123 0.94 11 73K 739M
      1403/08/20 10,040 10,000 10,040 10,029 0.79 10 186K 2B
      1403/08/19 9,950 9,950 9,951 9,950 0.0 11 118K 1B
      1403/08/16 9,950 9,950 9,950 9,950 (0.44) 1 25K 249M
      1403/08/15 10,000 9,960 10,000 9,994 0.44 3 30K 295M
      1403/08/14 9,950 9,950 9,950 9,950 (0.44) 1 10 100K
      1403/08/13 10,000 9,940 10,000 9,994 (0.85) 2 28K 278M
      1403/08/12 10,080 10,080 10,080 10,080 (0.88) 1 25K 252M
      1403/08/09 10,170 10,170 10,170 10,170 1.70 1 982 10M
      1403/08/08 10,000 10,000 10,001 10,000 (1.95) 5 2K 22M
      1403/08/07 10,000 10,000 10,200 10,199 1.82 4 4K 37M
      1403/08/06 10,021 10,005 10,021 10,017 2.95 2 2K 19M
      1403/08/02 9,730 9,730 9,730 9,730 (2.7) 1 10 97K
      1403/07/30 10,000 10,000 10,000 10,000 (1.72) 3 3K 25M
      1403/07/25 10,180 10,000 10,180 10,175 0.02 6 100K 1B
      1403/07/24 10,170 10,153 10,190 10,173 (1.42) 8 466K 5B
      1403/07/23 10,450 10,267 10,450 10,320 (0.98) 14 198K 2B
      1403/07/22 10,460 10,400 10,460 10,422 (0.35) 11 191K 2B
      1403/07/21 10,460 10,458 10,470 10,459 0.04 6 102K 1B
      1403/07/18 10,455 10,455 10,455 10,455 (0.13) 1 100K 1B
      1403/07/17 10,469 10,469 10,470 10,469 0.76 3 101K 1B
      1403/07/16 10,290 10,290 10,390 10,390 0.0 3 925K 10B
      1403/07/15 10,500 10,390 10,500 10,390 (0.95) 6 76K 784M
      1403/07/11 10,490 10,490 10,491 10,490 (0.94) 4 28K 294M
      1403/07/09 10,590 10,590 10,590 10,590 0.86 1 2K 21M
      1403/07/07 10,500 10,500 10,500 10,500 (0.93) 2 500K 5B
      1403/07/04 10,550 10,540 10,605 10,599 0.73 10 1M 12B
      1403/07/03 10,500 10,390 10,600 10,522 0.94 35 1M 15B
      1403/07/02 10,479 10,290 10,480 10,424 1.28 14 196K 2B
      1403/07/01 10,360 10,290 10,360 10,292 (0.36) 16 3M 32B
      1403/06/28 10,350 10,261 10,350 10,329 0.80 17 249K 3B
      1403/06/27 10,190 10,170 10,294 10,247 (0.12) 19 383K 4B
      1403/06/26 10,190 10,032 10,310 10,259 (0.59) 14 1M 14B
      1403/06/25 10,320 10,200 10,320 10,320 0.19 3 500K 5B
      1403/06/24 10,420 10,240 10,420 10,300 (0.41) 3 502K 5B
      1403/06/21 10,291 10,250 10,390 10,342 0.41 7 2M 19B
      1403/06/20 10,300 10,300 10,300 10,300 0.01 1 50K 515M
      1403/06/19 10,300 10,200 10,300 10,299 0.48 4 101K 1B
      1403/06/18 10,250 10,250 10,250 10,250 0.26 1 50K 512M
      1403/06/17 10,250 10,200 10,250 10,223 (1.48) 5 9K 93M
      1403/06/11 10,399 10,340 10,399 10,377 1.76 5 1M 11B
      1403/06/10 10,210 10,040 10,217 10,198 1.81 19 2M 20B
      1403/06/07 10,000 10,000 10,020 10,017 0.24 3 1K 13M
      1403/06/06 10,000 9,900 10,150 9,993 (0.6) 24 971K 10B
      1403/06/05 10,200 10,050 10,200 10,053 (1.44) 4 51K 513M
      1403/06/03 10,200 10,200 10,200 10,200 1.49 1 15 153K
      1403/05/31 10,050 10,050 10,050 10,050 0.50 2 5K 55M
      1403/05/30 9,987 9,987 10,000 10,000 0.11 61 2M 16B
      1403/05/29 9,830 9,830 10,000 9,989 1.28 32 659K 7B
      1403/05/28 9,989 9,800 9,997 9,863 0.63 6 250K 2B
      1403/05/27 9,860 9,800 9,999 9,801 (0.65) 4 10K 99M
      1403/05/24 9,865 9,865 9,880 9,865 1.74 4 58K 575M
      1403/05/22 9,696 9,696 9,696 9,696 0.0 1 110 1M
      1403/05/21 9,695 9,695 9,709 9,696 (1.96) 4 210K 2B
      1403/05/20 9,890 9,890 9,890 9,890 0.89 1 50K 494M
      1403/05/16 9,803 9,790 9,803 9,803 0.0 2 100K 980M
      1403/05/15 9,803 9,800 9,803 9,803 (1.97) 6 2M 17B
      1403/05/14 10,000 9,800 10,000 10,000 0.0 3 27K 272M
      1403/05/13 10,000 10,000 10,000 10,000 (1.49) 1 50K 500M
      1403/05/09 10,150 10,150 10,151 10,151 (1.45) 3 4K 39M
      1403/05/08 10,300 10,300 10,300 10,300 (1.23) 1 2K 21M
      1403/05/06 10,310 10,300 10,430 10,428 0.48 8 522K 5B
      1403/05/03 10,410 10,310 10,410 10,378 (0.11) 2 31 322K
      1403/05/02 10,200 10,200 10,390 10,389 1.86 2 2K 21M
      1403/05/01 10,200 10,190 10,200 10,199 (1.71) 7 168K 2B
      1403/04/31 10,400 10,300 10,500 10,376 (0.23) 60 411K 4B
      1403/04/30 10,450 10,400 10,450 10,400 0.31 9 6K 66M
      1403/04/27 10,500 10,300 10,500 10,368 0.61 8 250K 3B
      1403/04/24 10,290 10,290 10,500 10,305 1.67 22 604K 6B
      1403/04/23 10,320 10,005 10,320 10,136 (1.59) 36 1M 12B
      1403/04/20 10,320 9,301 10,321 10,300 (0.03) 11 220K 2B
      1403/04/19 10,493 10,300 10,493 10,303 (0.24) 13 107K 1B
      1403/04/18 10,340 10,300 10,340 10,328 (0.29) 15 142K 1B
      1403/04/17 10,489 10,300 10,489 10,358 (0.74) 22 273K 3B
      1403/04/16 10,320 10,320 10,470 10,435 1.55 37 3M 26B
      1403/04/13 10,290 10,140 10,290 10,276 0.42 9 1M 10B
      1403/04/12 10,300 10,140 10,300 10,233 1.82 5 3K 33M
      1403/04/11 10,050 10,050 10,050 10,050 0.0 3 5K 51M
      1403/04/10 10,050 10,050 10,050 10,050 (1.46) 15 306K 3B
      1403/04/09 10,198 10,060 10,200 10,199 0.48 8 3K 33M
      1403/04/06 10,150 10,030 10,150 10,150 0.33 13 509K 5B
      1403/04/04 10,060 10,060 10,150 10,117 0.58 20 116K 1B
      1403/04/03 10,060 10,030 10,060 10,059 0.52 977 11K 112M
      1403/04/02 9,970 9,970 10,040 10,007 (0.43) 9 25K 251M
      1403/03/30 10,050 9,970 10,060 10,050 0.21 3 12K 121M
      1403/03/29 10,029 10,029 10,029 10,029 (0.35) 1 1K 10M
      1403/03/26 10,064 9,970 10,064 10,064 0.50 2 1M 10B
      1403/03/23 9,970 9,960 10,030 10,014 (0.23) 6 428K 4B
      1403/03/22 10,000 9,970 10,090 10,037 (0.32) 16 2M 23B
      1403/03/21 9,980 9,950 10,080 10,069 1.30 7 1M 10B
      1403/03/20 9,980 9,900 9,980 9,940 (0.4) 8 101K 1B
      1403/03/19 10,000 9,980 10,000 9,980 (0.7) 6 13K 131M
      1403/03/16 10,090 9,980 10,090 10,050 0.67 15 3M 35B
      1403/03/13 10,000 9,980 10,000 9,983 0.03 5 3K 34M
      1403/03/12 9,980 9,980 9,980 9,980 (0.2) 3 2K 20M
      1403/03/09 10,000 10,000 10,001 10,000 0.0 8 57K 575M
      1403/03/08 10,001 10,000 10,001 10,000 0.0 11 450K 5B
      1403/03/07 10,000 10,000 10,000 10,000 0.27 8 353K 4B
      1403/03/06 10,000 9,972 10,200 9,973 (0.27) 29 13M 128B
      1403/03/05 10,000 9,998 10,000 10,000 0.0 23 501K 5B
      1403/03/01 10,000 10,000 10,000 10,000 0.0 3 10K 105M
      1403/02/30 10,000 10,000 10,001 10,000 (0.43) 13 14K 143M
      1403/02/29 10,000 10,000 10,190 10,043 (1.16) 5 3K 29M
      1403/02/26 10,001 10,000 10,161 10,161 1.34 8 1M 10B
      1403/02/25 10,000 9,533 10,070 10,027 0.0 52 3M 26B
      1403/02/24 10,000 10,000 10,110 10,027 (0.62) 34 1M 13B
      1403/02/23 10,000 10,000 10,168 10,090 0.90 51 3M 31B
      1403/02/22 10,000 10,000 10,000 10,000 0.0 38 526K 5B
      1402/12/22 10,000 10,000 10,000 10,000 0.0 561 98M 980B
      💹
      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