یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س صنایع سینا1-بخشی

      لذیذ(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 27,327 27,327 27,327 27,327 (3.0) 48 161K 4B
      1405/06/28 29,712 27,983 29,712 28,172 (2.34) 92 2M 56B
      1405/06/25 29,112 28,003 29,690 28,848 0.07 243 3M 92B
      1405/06/24 28,359 28,351 29,785 28,829 (0.75) 538 5M 156B
      1405/06/23 29,992 29,036 29,992 29,046 (2.96) 939 18M 527B
      1405/06/22 30,154 29,289 30,157 29,933 2.23 187 2M 57B
      1405/06/21 29,288 28,650 29,288 29,279 2.97 115 4M 114B
      1405/06/18 28,437 27,850 28,437 28,435 2.99 186 3M 85B
      1405/06/17 27,680 27,000 27,680 27,609 2.73 129 3M 76B
      1405/06/16 26,849 26,663 26,884 26,874 2.96 177 1M 29B
      1405/06/15 26,181 25,735 26,184 26,101 2.67 199 1M 32B
      1405/06/14 25,030 24,871 26,215 25,422 (0.84) 296 3M 69B
      1405/06/11 25,486 25,486 26,699 25,638 (2.42) 139 2M 53B
      1405/06/10 27,095 25,520 27,095 26,274 (0.13) 278 1M 35B
      1405/06/09 26,309 26,309 26,309 26,309 (3.0) 201 2M 46B
      1405/06/08 27,069 26,690 27,313 27,122 2.25 182 1M 37B
      1405/06/07 27,069 26,690 27,313 27,122 2.25 182 1M 37B
      1405/06/04 26,751 26,021 26,751 26,524 2.09 162 832K 22B
      1405/06/03 25,622 25,622 26,379 25,981 1.40 182 2M 39B
      1405/06/02 25,735 24,580 25,780 25,622 1.58 263 15M 392B
      1405/06/01 25,227 24,556 25,227 25,224 2.98 192 11M 270B
      1405/05/31 24,493 24,493 24,493 24,493 3.00 85 8M 188B
      1405/05/28 23,210 22,901 24,091 23,780 1.67 278 3M 79B
      1405/05/27 23,988 22,829 23,988 23,390 (0.51) 221 1M 34B
      1405/05/26 23,600 23,373 23,699 23,509 1.43 144 1M 28B
      1405/05/25 22,980 22,310 23,610 23,177 1.10 281 5M 112B
      1405/05/24 23,284 22,587 23,500 22,924 (1.55) 310 2M 52B
      1405/05/21 24,000 22,714 24,027 23,285 (0.56) 493 2M 46B
      1405/05/20 24,000 22,714 24,027 23,285 (0.56) 493 2M 46B
      1405/05/19 22,970 22,970 23,658 23,415 1.94 417 5M 114B
      1405/05/18 23,100 22,001 23,256 22,970 1.73 576 9M 211B
      1405/05/17 22,579 22,579 22,579 22,579 3.00 26 145K 3B
      1405/05/14 21,923 21,904 21,923 21,922 2.99 111 2M 45B
      1405/05/13 21,236 20,874 21,349 21,285 2.69 411 4M 89B
      1405/05/12 21,236 20,874 21,349 21,285 2.69 411 4M 89B
      1405/05/11 21,250 20,542 21,250 20,728 (0.78) 628 9M 190B
      1405/05/10 21,465 20,599 21,465 20,890 (0.35) 224 1M 29B
      1405/05/07 20,850 20,850 21,459 20,963 (0.92) 223 1M 31B
      1405/05/06 20,673 20,673 21,429 21,158 (0.56) 228 1M 28B
      1405/05/05 21,195 21,168 22,088 21,278 (2.49) 379 3M 57B
      1405/05/04 21,895 21,362 21,895 21,822 2.65 375 11M 241B
      1405/05/03 21,804 20,534 21,804 21,258 0.42 653 16M 338B
      1405/04/31 21,169 21,169 21,169 21,169 3.00 211 8M 163B
      1405/04/30 20,550 19,989 20,555 20,553 2.99 84 3M 56B
      1405/04/29 19,975 18,960 19,975 19,957 2.90 191 9M 188B
      1405/04/28 18,299 18,299 19,402 19,394 2.96 205 5M 89B
      1405/04/27 19,346 18,779 19,346 18,837 (2.7) 390 5M 89B
      1405/04/24 19,387 19,050 19,448 19,359 2.53 341 6M 108B
      1405/04/23 18,069 18,069 19,095 18,882 1.85 454 8M 152B
      1405/04/22 18,497 18,497 18,950 18,539 (2.78) 365 9M 160B
      1405/04/21 19,069 19,069 19,069 19,069 (3.0) 51 169K 3B
      1405/04/20 19,657 19,657 20,131 19,658 (2.99) 226 4M 76B
      1405/04/17 20,800 20,131 20,800 20,264 (2.36) 508 5M 101B
      1405/04/16 20,608 20,512 21,278 20,753 0.45 761 8M 156B
      1405/04/15 20,633 20,629 21,420 20,661 (2.85) 590 7M 146B
      1405/04/14 20,633 20,629 21,420 20,661 (2.85) 590 7M 146B
      1405/04/13 20,633 20,629 21,420 20,661 (2.85) 590 7M 146B
      1405/04/10 20,633 20,629 21,420 20,661 (2.85) 590 7M 146B
      1405/04/09 21,610 20,611 21,744 21,267 0.74 741 11M 241B
      1405/04/08 21,158 20,800 21,159 21,111 2.76 554 7M 138B
      1405/04/07 20,723 19,517 20,723 20,543 2.10 1,166 16M 325B
      1405/04/06 19,320 19,080 20,260 20,120 2.29 1,185 18M 372B
      1405/04/03 19,751 19,602 20,665 19,670 (2.66) 473 15M 298B
      1405/04/01 20,208 20,208 20,208 20,208 (3.0) 38 5M 102B
      1405/03/31 20,832 20,832 20,832 20,832 (3.0) 56 2M 41B
      1405/03/30 22,666 21,346 22,666 21,476 (2.41) 200 3M 69B
      1405/03/27 22,046 21,002 22,046 22,006 2.81 214 6M 139B
      1405/03/26 21,404 21,404 21,404 21,404 3.00 196 12M 266B
      1405/03/25 20,781 20,781 20,781 20,781 3.00 3 17K 358M
      1405/03/24 20,176 20,176 20,176 20,176 3.00 6 30 605K
      1405/03/23 19,589 19,589 19,589 19,589 3.00 3 15 294K
      1405/03/20 19,019 19,019 19,019 19,019 2.99 12 32K 617M
      1405/03/19 18,466 18,466 18,466 18,466 3.00 3 64K 1B
      1405/03/18 17,607 17,607 18,688 17,929 (1.22) 766 21M 372B
      1405/03/17 18,151 18,151 18,151 18,151 3.00 17 532K 10B
      1405/03/16 17,665 17,002 17,665 17,623 2.75 261 12M 207B
      1405/03/13 17,160 16,670 17,160 17,151 2.94 496 47M 801B
      1405/03/12 16,661 16,661 16,661 16,661 3.00 33 10M 167B
      1405/03/11 16,176 16,176 16,176 16,176 3.00 18 4M 65B
      1405/03/10 15,705 15,705 15,705 15,705 3.00 4 890 14M
      1405/03/09 15,248 15,248 15,248 15,248 3.00 3 339 5M
      1405/03/06 14,804 14,804 14,804 14,804 3.00 3 2K 25M
      1405/03/05 14,804 14,804 14,804 14,804 3.00 3 2K 25M
      1405/03/04 14,373 14,373 14,373 14,373 3.00 58 20M 287B
      1405/03/03 13,955 13,955 13,955 13,955 3.00 3 14K 196M
      1405/03/02 13,549 13,549 13,549 13,549 3.00 5 21 285K
      1405/02/30 13,155 13,155 13,155 13,155 3.00 85 25M 329B
      1405/02/29 12,772 12,772 12,772 12,772 3.00 11 63K 805M
      1404/12/09 12,400 12,400 12,400 12,400 0.0 1 5 62K
      1404/12/06 12,400 12,400 12,400 12,400 2.48 1 5 62K
      1404/12/05 12,100 12,100 12,100 12,100 (2.42) 5 420 5M
      1404/12/04 12,400 12,400 12,400 12,400 2.90 2 13K 156M
      1404/12/03 12,050 12,050 12,050 12,050 (2.59) 4 15 181K
      1404/12/02 12,330 12,250 12,370 12,370 (1.43) 12 5M 62B
      1404/11/29 12,550 12,550 12,550 12,550 (0.24) 1 5 63K
      1404/11/28 12,280 12,280 12,750 12,580 1.37 12 3M 32B
      1404/11/26 12,450 12,400 12,450 12,410 (2.9) 11 1M 12B
      1404/11/25 12,780 12,780 12,780 12,780 0.63 4 4M 51B
      1404/11/21 12,960 12,700 12,960 12,700 (2.01) 13 34K 427M
      1404/11/20 12,980 12,950 13,200 12,960 (2.92) 11 2M 26B
      1404/11/19 13,350 13,210 13,500 13,350 1.06 11 116K 2B
      1404/11/18 13,020 13,020 13,400 13,210 1.54 15 2M 27B
      1404/11/14 13,280 13,000 13,280 13,010 (2.4) 22 72K 933M
      1404/11/13 13,520 13,210 13,520 13,330 0.53 16 3K 42M
      1404/11/12 13,100 13,000 13,450 13,260 0.15 21 3M 40B
      1404/11/11 13,300 13,200 13,310 13,240 (0.45) 10 29K 381M
      1404/11/08 13,300 13,290 13,550 13,300 (0.37) 14 527K 7B
      1404/11/07 13,100 13,100 13,450 13,350 0.38 15 5M 71B
      1404/11/06 13,420 13,280 13,420 13,300 (2.56) 20 583K 8B
      1404/11/05 13,650 13,640 13,700 13,650 (0.58) 40 1M 17B
      1404/11/04 13,880 13,600 14,020 13,730 (1.36) 51 4M 50B
      1404/11/01 13,550 13,550 13,920 13,920 2.35 35 433K 6B
      1404/10/30 13,290 13,290 13,680 13,600 2.33 43 924K 13B
      1404/10/29 13,300 13,100 13,330 13,290 2.47 18 144K 2B
      1404/10/28 13,160 12,950 13,160 12,970 0.0 31 2M 22B
      1404/10/24 12,930 12,920 13,170 12,970 (1.52) 15 182K 2B
      1404/10/23 13,080 12,970 13,330 13,170 1.70 18 8M 106B
      1404/10/22 12,970 12,730 12,970 12,950 2.78 32 161K 2B
      1404/10/21 12,330 12,330 13,000 12,600 (0.87) 26 134K 2B
      1404/10/20 12,710 12,710 12,730 12,710 (2.98) 14 902K 11B
      1404/10/17 13,100 13,000 13,100 13,100 2.99 77 5M 68B
      1404/10/16 12,710 12,510 12,720 12,720 3.00 33 5M 64B
      1404/10/15 12,270 12,270 12,540 12,350 0.65 34 4M 44B
      1404/10/14 12,490 12,150 12,490 12,270 (0.65) 18 32K 390M
      1404/10/10 12,100 12,100 12,400 12,350 0.82 37 8M 100B
      1404/10/09 12,250 12,100 12,250 12,250 (1.69) 27 457K 6B
      1404/10/08 12,500 12,300 12,500 12,460 (0.16) 15 2K 20M
      1404/10/07 12,360 12,360 12,550 12,480 1.05 20 1M 15B
      1404/10/06 12,110 12,110 12,390 12,350 2.66 44 3M 32B
      1404/10/03 12,050 11,900 12,050 12,030 2.65 22 5M 56B
      1404/10/02 11,670 11,630 11,940 11,720 0.51 22 3M 34B
      1404/10/01 11,650 11,650 11,800 11,660 0.69 35 13K 157M
      1404/09/30 11,360 11,360 11,590 11,580 (1.11) 19 37K 433M
      1404/09/29 11,590 11,590 11,770 11,710 2.27 16 2K 29M
      1404/09/26 11,350 11,350 11,560 11,450 (0.95) 13 4K 44M
      1404/09/25 11,550 11,550 11,670 11,560 0.70 21 28K 327M
      1404/09/24 11,460 11,460 11,490 11,480 0.09 11 3K 31M
      1404/09/23 11,440 11,350 11,530 11,470 2.14 32 15K 170M
      1404/09/22 11,200 11,200 11,360 11,230 0.99 16 879 10M
      1404/09/19 11,140 11,100 11,300 11,120 (0.18) 16 46K 514M
      1404/09/18 11,140 11,140 11,140 11,140 0.27 4 4K 45M
      1404/09/17 11,180 11,100 11,200 11,110 (0.36) 14 15K 164M
      1404/09/16 11,150 11,100 11,360 11,150 1.00 22 117K 1B
      1404/09/15 11,040 11,040 11,050 11,040 1.10 12 955 11M
      1404/09/12 10,850 10,850 11,100 10,920 0.46 22 727K 8B
      1404/09/11 10,870 10,870 10,870 10,870 0.0 16 551K 6B
      1404/09/10 11,050 10,840 11,100 10,870 0.18 16 605K 7B
      1404/09/09 10,750 10,750 10,950 10,850 0.0 14 21K 227M
      1404/09/08 10,850 10,850 10,850 10,850 0.56 5 1K 11M
      1404/09/05 10,800 10,700 10,850 10,790 (0.74) 23 3M 30B
      1404/09/04 10,850 10,810 10,940 10,870 1.40 48 6M 68B
      1404/09/02 10,750 10,700 10,750 10,720 (0.65) 24 405K 4B
      1404/09/01 10,600 10,600 10,790 10,790 2.57 18 5M 55B
      1404/08/28 10,520 10,520 10,520 10,520 (1.31) 27 11K 112M
      1404/08/27 10,550 10,500 10,660 10,660 1.23 50 9M 96B
      1404/08/26 10,400 10,400 10,540 10,530 2.83 75 26M 271B
      1404/08/25 10,200 10,200 10,300 10,240 0.39 32 2M 16B
      1404/08/24 10,200 10,150 10,380 10,200 0.20 17 108K 1B
      1404/08/21 10,180 10,170 10,190 10,180 0.10 32 479K 5B
      1404/08/20 10,260 10,150 10,260 10,170 0.10 20 903K 9B
      1404/08/19 10,150 10,150 10,340 10,160 (0.78) 27 28K 279M
      1404/08/18 10,300 10,110 10,300 10,240 (0.97) 38 355K 4B
      1404/08/17 10,300 10,200 10,350 10,340 1.17 34 6M 61B
      1404/08/14 10,210 10,200 10,260 10,220 (0.29) 55 1M 14B
      1404/08/13 10,260 10,210 10,410 10,250 (0.1) 78 3M 33B
      1404/08/12 10,310 10,250 10,310 10,260 0.0 55 8M 85B
      1404/08/11 10,310 10,240 10,310 10,260 (0.1) 104 3M 31B
      1404/08/10 10,310 10,250 10,310 10,270 2.70 216 10M 99B
      1404/06/29 10,000 10,000 10,000 10,000 0.0 67 41M 413B
      1404/06/26 10,000 10,000 10,000 10,000 0.0 62 18M 179B
      1404/06/25 10,000 10,000 10,000 10,000 0.0 61 10M 101B
      1404/06/24 10,000 10,000 10,000 10,000 0.0 184 56M 557B
      1404/06/23 10,000 10,000 10,000 10,000 0.0 6,495 89M 891B
      💹
      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