یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.مشترک سبحان-سهام

      یلدا(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/28 31,350 30,980 31,910 31,186 (2.28) 28 278K 9B
      1405/06/25 32,500 31,550 32,500 31,912 (0.42) 35 186K 6B
      1405/06/24 31,900 31,800 32,118 32,047 2.77 32 167K 5B
      1405/06/23 30,960 30,950 31,700 31,183 (0.99) 24 238K 7B
      1405/06/22 32,300 31,376 32,312 31,495 0.39 19 238K 8B
      1405/06/21 31,000 31,000 32,100 31,373 (0.51) 19 66K 2B
      1405/06/18 31,578 31,000 31,578 31,535 2.86 31 170K 5B
      1405/06/17 31,170 30,265 31,170 30,659 1.31 42 3M 95B
      1405/06/16 29,100 29,100 30,471 30,263 2.30 55 1M 36B
      1405/06/15 29,200 29,200 29,746 29,584 2.44 13 38K 1B
      1405/06/14 28,880 28,880 28,881 28,880 3.00 8 51K 1B
      1405/06/11 28,005 28,004 29,500 28,040 (2.86) 19 105K 3B
      1405/06/10 29,009 28,320 29,799 28,866 (0.47) 12 66K 2B
      1405/06/09 29,068 28,255 29,071 29,003 (0.23) 23 2M 54B
      1405/06/08 28,233 28,233 29,371 29,071 1.95 201 12M 338B
      1405/06/07 28,233 28,233 29,371 29,071 1.95 201 12M 338B
      1405/06/04 28,516 28,516 28,516 28,516 3.00 20 812K 23B
      1405/06/03 27,350 27,350 28,202 27,686 1.11 167 2M 55B
      1405/06/02 27,897 27,100 27,897 27,381 0.18 18 400K 11B
      1405/06/01 27,994 27,240 27,994 27,332 0.56 11 39K 1B
      1405/05/31 26,680 26,680 27,300 27,179 1.89 30 4M 118B
      1405/05/28 26,500 26,410 27,283 26,676 0.54 18 5M 126B
      1405/05/27 26,700 26,320 27,000 26,532 0.53 22 188K 5B
      1405/05/26 26,500 26,200 26,536 26,393 2.44 42 487K 13B
      1405/05/25 25,796 25,700 26,150 25,764 0.49 12 294K 8B
      1405/05/24 25,440 25,210 26,144 25,639 0.83 24 246K 6B
      1405/05/21 25,600 25,411 25,963 25,428 0.87 19 144K 4B
      1405/05/20 25,600 25,411 25,963 25,428 0.87 19 144K 4B
      1405/05/19 25,000 25,000 25,800 25,208 0.63 17 437K 11B
      1405/05/18 25,566 24,420 25,566 25,049 (0.01) 40 2M 52B
      1405/05/17 25,150 24,820 25,150 25,052 2.60 56 6M 158B
      1405/05/14 24,423 24,221 24,423 24,418 2.98 51 2M 41B
      1405/05/13 23,330 23,300 23,770 23,712 2.75 50 1M 31B
      1405/05/12 23,330 23,300 23,770 23,712 2.75 50 1M 31B
      1405/05/11 23,082 22,850 23,082 23,078 2.98 24 534K 12B
      1405/05/10 22,250 22,250 22,750 22,410 (1.25) 8 533K 12B
      1405/05/07 22,800 22,203 22,800 22,694 0.91 15 389K 9B
      1405/05/06 22,399 22,180 22,844 22,489 1.40 24 744K 17B
      1405/05/05 22,399 22,100 22,399 22,179 0.46 16 682K 15B
      1405/05/04 21,850 21,850 22,330 22,077 1.17 63 4M 98B
      1405/05/03 21,820 21,820 22,096 21,822 (0.37) 6 38K 825M
      1405/04/31 22,321 21,600 22,321 21,904 1.05 13 238K 5B
      1405/04/30 21,700 21,601 22,090 21,677 0.97 14 228K 5B
      1405/04/29 22,032 21,245 22,032 21,469 0.36 9 317K 7B
      1405/04/28 21,900 20,860 21,900 21,391 0.48 2 490 10M
      1405/04/27 21,309 20,904 21,309 21,288 (1.21) 10 3M 68B
      1405/04/24 21,550 21,300 21,550 21,549 (0.01) 2 30K 648M
      1405/04/23 22,138 21,550 22,138 21,551 0.26 4 32K 691M
      1405/04/22 20,812 20,812 22,089 21,495 0.21 4 3K 74M
      1405/04/21 21,452 21,450 21,452 21,451 (2.96) 11 116K 2B
      1405/04/20 22,006 22,003 22,680 22,105 (2.54) 17 470K 10B
      1405/04/17 22,241 22,226 23,100 22,681 (1.01) 51 569K 13B
      1405/04/16 22,900 22,900 22,914 22,913 2.99 31 4M 85B
      1405/04/15 22,099 21,800 22,601 22,247 1.39 37 421K 9B
      1405/04/14 22,099 21,800 22,601 22,247 1.39 37 421K 9B
      1405/04/13 22,099 21,800 22,601 22,247 1.39 37 421K 9B
      1405/04/10 22,099 21,800 22,601 22,247 1.39 37 421K 9B
      1405/04/09 22,122 21,801 22,122 21,943 2.17 22 301K 7B
      1405/04/08 21,470 21,000 21,484 21,478 2.97 17 744K 16B
      1405/04/07 20,795 20,782 21,422 20,859 (2.63) 49 814K 17B
      1405/04/06 21,870 21,101 21,870 21,422 0.85 36 1M 27B
      1405/04/03 21,240 21,238 21,241 21,241 3.00 33 479K 10B
      1405/04/01 20,700 20,611 21,000 20,623 (2.94) 34 2M 44B
      1405/03/31 21,550 20,822 21,597 21,248 (0.99) 64 2M 45B
      1405/03/30 21,543 21,200 21,751 21,461 (0.38) 89 3M 66B
      1405/03/27 21,400 21,353 21,700 21,543 (2.12) 86 2M 44B
      1405/03/26 22,495 21,300 22,495 22,009 0.77 288 13M 295B
      1405/03/25 21,841 21,760 21,841 21,840 2.99 184 9M 189B
      1405/03/24 21,218 21,041 21,218 21,205 2.94 242 3M 70B
      1405/03/23 20,600 20,600 20,600 20,600 3.00 32 4M 82B
      1405/03/20 19,610 19,600 20,041 20,000 2.79 59 1M 24B
      1405/03/19 19,458 19,458 19,458 19,458 3.00 43 7M 134B
      1405/03/18 18,527 18,527 19,100 18,892 (1.08) 104 8M 153B
      1405/03/17 19,000 19,000 19,100 19,099 2.99 186 10M 194B
      1405/03/16 18,500 18,400 18,930 18,544 0.88 10 289K 5B
      1405/03/13 18,150 18,150 18,513 18,383 0.11 17 462K 8B
      1405/03/12 18,306 18,306 18,670 18,363 0.31 21 168K 3B
      1405/03/11 18,200 18,200 18,570 18,306 1.53 32 2M 40B
      1405/03/10 18,030 18,030 18,030 18,030 3.00 29 2M 35B
      1405/03/09 17,504 17,504 17,505 17,505 2.99 34 7M 118B
      1405/03/06 16,759 16,600 17,266 16,996 1.38 36 5M 84B
      1405/03/05 16,759 16,600 17,266 16,996 1.38 36 5M 84B
      1405/03/04 17,050 16,559 17,054 16,764 1.24 40 2M 33B
      1405/03/03 16,559 16,559 16,559 16,559 3.00 44 6M 92B
      1405/03/02 16,180 16,000 16,182 16,077 2.33 19 741K 12B
      1405/02/30 15,920 15,689 15,920 15,711 0.14 5 141K 2B
      1405/02/29 15,656 15,656 15,800 15,689 (2.79) 20 813K 13B
      1404/12/09 16,140 16,140 16,140 16,140 0.0 7 9K 149M
      1404/12/06 16,200 16,100 16,300 16,140 0.47 137 259K 4B
      1404/12/05 16,050 16,050 16,259 16,064 0.65 3 13K 201M
      1404/12/04 15,900 15,900 16,000 15,961 0.84 3 107K 2B
      1404/12/03 15,900 15,750 16,229 15,828 (2.3) 35 208K 3B
      1404/12/02 16,550 16,200 16,550 16,200 (2.64) 10 174K 3B
      1404/11/29 17,010 16,600 17,010 16,640 (1.89) 4 3K 58M
      1404/11/28 16,810 16,760 17,000 16,960 0.65 9 8K 141M
      1404/11/27 16,850 16,610 16,990 16,850 (0.53) 9 1M 20B
      1404/11/26 16,900 16,900 17,100 16,940 (2.53) 13 37K 623M
      1404/11/25 17,350 17,350 17,640 17,380 0.17 5 9K 156M
      1404/11/21 17,350 17,250 17,590 17,350 0.46 7 7K 126M
      1404/11/20 17,400 17,250 17,400 17,270 (2.43) 10 97K 2B
      1404/11/19 17,800 17,450 17,800 17,700 0.80 8 228K 4B
      1404/11/18 17,300 17,300 17,560 17,560 2.99 15 379K 7B
      1404/11/14 17,200 17,000 17,330 17,050 (2.4) 5 13K 218M
      1404/11/13 17,470 17,460 17,470 17,470 2.76 5 26K 450M
      1404/11/12 17,000 17,000 17,300 17,000 0.89 3 40K 681M
      1404/11/11 16,850 16,850 16,850 16,850 (2.71) 2 1K 22M
      1404/11/08 17,250 17,250 17,400 17,320 0.41 18 94K 2B
      1404/11/07 17,580 17,250 17,580 17,250 (2.76) 16 218K 4B
      1404/11/06 18,300 17,660 18,300 17,740 (2.31) 15 17K 305M
      1404/11/05 18,150 18,150 18,400 18,160 (2.68) 12 163K 3B
      1404/11/04 18,660 18,600 18,990 18,660 (1.79) 12 126K 2B
      1404/11/01 18,990 18,920 19,150 19,000 1.28 15 207K 4B
      1404/10/30 18,550 18,550 19,070 18,760 1.19 28 59K 1B
      1404/10/29 18,900 18,500 18,900 18,540 (0.8) 19 1M 21B
      1404/10/28 18,710 18,550 18,890 18,690 1.30 6 34K 631M
      1404/10/24 18,450 18,450 18,450 18,450 (2.74) 12 611K 11B
      1404/10/23 18,960 18,610 19,100 18,970 0.11 32 253K 5B
      1404/10/22 18,730 18,730 19,310 18,950 0.80 8 27K 509M
      1404/10/21 18,900 18,600 19,140 18,800 0.11 10 159K 3B
      1404/10/20 19,180 18,660 19,190 18,780 (2.29) 10 291K 5B
      1404/10/17 19,370 19,100 19,620 19,220 0.84 37 333K 6B
      1404/10/16 18,790 18,790 19,070 19,060 2.92 15 2M 30B
      1404/10/15 18,200 18,200 18,690 18,520 1.76 11 20K 363M
      1404/10/14 18,090 18,090 18,440 18,200 (2.15) 15 7K 122M
      1404/10/10 18,060 18,060 18,640 18,600 2.71 7 112K 2B
      1404/10/09 18,110 18,110 18,120 18,110 (2.74) 17 1M 19B
      1404/10/08 18,760 18,500 18,850 18,620 (0.75) 21 90K 2B
      1404/10/07 18,700 18,700 19,120 18,760 0.32 30 428K 8B
      1404/10/06 18,520 18,520 19,100 18,700 0.70 81 292K 5B
      1404/10/03 18,490 18,300 18,570 18,570 3.00 64 9M 158B
      1404/10/02 17,920 17,920 18,130 18,030 0.90 185 19K 335M
      1404/10/01 17,820 17,700 18,000 17,870 (0.22) 14 1M 18B
      1404/09/30 17,730 17,730 17,950 17,910 1.13 9 2K 42M
      1404/09/29 17,700 17,680 17,890 17,710 1.49 989 1M 20B
      1404/09/26 17,500 17,450 17,500 17,450 (0.29) 4 24K 416M
      1404/09/25 17,590 17,140 17,600 17,500 1.27 31 87K 2B
      1404/09/24 17,150 17,150 17,400 17,280 1.41 5 35K 605M
      1404/09/23 16,900 16,900 17,100 17,040 0.65 5 161K 3B
      1404/09/22 16,900 16,900 17,100 16,930 0.83 9 119K 2B
      1404/09/19 16,730 16,700 16,800 16,790 1.76 4 20K 342M
      1404/09/18 16,450 16,400 16,570 16,500 0.30 4 29K 484M
      1404/09/17 16,350 16,260 16,470 16,450 0.43 11 45K 745M
      1404/09/16 16,550 16,380 16,550 16,380 0.99 16 4M 67B
      1404/09/15 16,290 16,190 16,290 16,220 1.00 5 6K 102M
      1404/09/12 15,900 15,870 16,060 16,060 2.23 18 6M 100B
      1404/09/11 15,730 15,650 15,790 15,710 0.71 6 412K 6B
      1404/09/10 15,840 15,600 15,840 15,600 (0.13) 6 206K 3B
      1404/09/09 15,350 15,350 15,650 15,620 1.43 3 9K 134M
      1404/09/08 15,400 15,400 15,400 15,400 (0.65) 1 1K 15M
      1404/09/05 15,600 15,500 15,600 15,500 0.52 2 38K 582M
      1404/09/04 15,400 15,400 15,660 15,420 1.31 6 114K 2B
      1404/09/02 15,300 15,200 15,300 15,220 (0.39) 20 114K 2B
      1404/09/01 15,150 15,150 15,300 15,280 0.59 9 35K 541M
      1404/08/28 15,000 15,000 15,190 15,190 1.20 3 19K 294M
      1404/08/27 15,030 14,950 15,030 15,010 0.40 11 3M 50B
      1404/08/26 15,000 14,950 15,000 14,950 0.27 7 33K 486M
      1404/08/25 14,780 14,780 14,920 14,910 0.07 4 11K 157M
      1404/08/24 14,750 14,750 14,900 14,900 1.92 5 200K 3B
      1404/08/21 14,620 14,620 14,620 14,620 (0.88) 1 2K 35M
      1404/08/20 14,750 14,750 14,750 14,750 (1.54) 5 9K 127M
      1404/08/19 15,010 14,910 15,010 14,980 1.15 2 2K 24M
      1404/08/18 14,810 14,810 14,810 14,810 (2.82) 8 2K 24M
      1404/08/17 15,050 15,030 15,300 15,240 1.53 4 2K 23M
      1404/08/14 14,950 14,950 15,150 15,010 (0.73) 3 1K 17M
      1404/08/13 15,250 15,100 15,310 15,120 0.20 7 19K 286M
      1404/08/12 15,340 15,050 15,340 15,090 1.28 5 13K 192M
      1404/08/11 14,900 14,900 15,150 14,900 (0.4) 4 67K 999M
      1404/08/10 15,000 14,900 15,200 14,960 0.74 8 2M 30B
      1404/08/07 14,700 14,700 14,850 14,850 0.95 3 204K 3B
      1404/08/06 14,800 14,600 14,920 14,710 0.62 5 15K 224M
      1404/08/05 14,700 14,600 14,700 14,620 0.83 6 119K 2B
      1404/08/04 14,500 14,450 14,580 14,500 1.05 12 386K 6B
      1404/08/03 14,300 14,300 14,500 14,350 0.07 11 39K 557M
      1404/07/30 14,340 14,340 14,340 14,340 (0.21) 2 3K 43M
      1404/07/29 14,590 14,250 14,590 14,370 (0.62) 4 3K 44M
      1404/07/28 14,690 14,300 14,690 14,460 0.91 6 4K 54M
      1404/07/27 14,300 14,200 14,510 14,330 1.27 39 564K 8B
      1404/07/26 14,170 14,120 14,200 14,150 1.80 33 2M 32B
      1404/07/23 14,000 13,900 14,000 13,900 (1.84) 9 89K 1B
      1404/07/22 14,060 14,060 14,300 14,160 (0.28) 7 3K 39M
      1404/07/21 14,300 14,100 14,300 14,200 0.14 10 218K 3B
      1404/07/20 14,190 14,150 14,200 14,180 1.58 8 152K 2B
      1404/07/19 13,960 13,960 13,970 13,960 2.65 4 2K 29M
      1404/07/16 13,660 13,550 13,960 13,600 (0.37) 7 37K 505M
      1404/07/15 13,510 13,510 13,930 13,650 0.44 11 5M 74B
      1404/07/14 13,740 13,410 13,740 13,590 0.89 5 156K 2B
      1404/07/13 13,500 13,400 13,670 13,470 1.28 14 211K 3B
      1404/07/12 13,260 13,260 13,390 13,300 1.92 33 732K 10B
      1404/07/09 13,050 13,050 13,050 13,050 (0.53) 1 437 6M
      1404/07/08 13,270 13,100 13,270 13,120 0.54 12 116K 2B
      1404/07/07 12,900 12,900 13,140 13,050 1.08 21 595K 8B
      1404/07/06 12,890 12,860 12,950 12,910 1.41 9 148K 2B
      1404/07/05 12,780 12,650 12,780 12,730 0.63 25 4M 47B
      1404/07/02 12,650 12,650 12,650 12,650 (0.32) 1 3 38K
      1404/07/01 12,620 12,600 12,690 12,690 1.93 3 66K 832M
      1404/06/31 12,590 12,450 12,590 12,450 0.24 3 60K 752M
      1404/06/30 12,420 12,420 12,420 12,420 (0.64) 8 8M 99B
      1404/06/29 12,500 12,380 12,500 12,500 (1.73) 2 151K 2B
      1404/06/26 12,710 12,640 12,720 12,720 (2.0) 34 16M 202B
      1404/06/25 12,980 12,980 12,980 12,980 0.62 1 752 10M
      1404/06/24 12,990 12,900 12,990 12,900 (0.31) 2 45K 582M
      1404/06/23 12,840 12,840 12,950 12,940 0.86 7 348K 5B
      1404/06/22 12,830 12,830 12,830 12,830 0.23 1 2K 22M
      1404/06/18 12,800 12,800 12,850 12,800 0.55 4 92K 1B
      1404/06/17 12,700 12,700 12,790 12,730 0.63 8 64K 813M
      1404/06/16 12,650 12,640 12,650 12,650 1.52 2 10K 128M
      1404/06/15 12,500 12,450 12,500 12,460 1.05 5 21K 259M
      1404/06/12 12,330 12,330 12,330 12,330 0.57 1 89K 1B
      1404/06/11 12,250 12,250 12,270 12,260 2.85 4 11K 135M
      1404/06/09 11,950 11,920 11,950 11,920 0.42 2 105K 1B
      1404/06/08 11,940 11,870 11,940 11,870 (1.08) 12 1M 13B
      1404/06/05 11,920 11,910 12,060 12,000 (0.08) 12 1M 13B
      1404/06/04 11,940 11,940 12,090 12,010 0.50 3 567 7M
      1404/06/03 12,140 11,950 12,140 11,950 (2.45) 3 4K 43M
      1404/06/01 12,250 12,250 12,250 12,250 0.33 1 1K 12M
      1404/05/29 12,150 12,150 12,250 12,210 (2.09) 2 2K 22M
      1404/05/28 12,470 12,470 12,470 12,470 0.97 1 3K 42M
      1404/05/26 12,390 12,250 12,400 12,350 0.98 4 7K 91M
      1404/05/25 12,230 12,230 12,230 12,230 (0.24) 2 5K 58M
      1404/05/22 12,260 12,260 12,260 12,260 (1.13) 1 1K 12M
      1404/05/21 12,400 12,400 12,400 12,400 (0.4) 1 3K 40M
      1404/05/20 12,450 12,450 12,450 12,450 (0.24) 1 1K 12M
      1404/05/19 12,490 12,460 12,550 12,480 (0.64) 12 4M 50B
      1404/05/18 12,500 12,500 12,560 12,560 1.05 7 3M 36B
      1404/05/15 12,480 12,430 12,480 12,430 (2.97) 28 21M 259B
      1404/05/14 12,950 12,700 12,950 12,810 0.47 5 14K 176M
      1404/05/13 12,750 12,750 12,750 12,750 (0.62) 1 393 5M
      1404/05/12 12,830 12,810 13,000 12,830 28.30 18 84K 1B
      💹
      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