Name: صندوق س. کوانتوم بهاوند-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. کوانتوم بهاوند-س
کوانتوم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	21,575	21,385	21,800	21,514	(1.3)	9	73K	2B
1405/06/28	22,100	21,591	22,100	21,798	(2.07)	37	264K	6B
1405/06/25	22,401	22,100	22,700	22,258	(0.86)	19	763K	17B
1405/06/24	22,375	22,200	22,640	22,451	2.14	21	327K	7B
1405/06/23	23,175	21,826	23,175	21,981	(2.31)	51	600K	13B
1405/06/22	22,762	22,440	22,762	22,501	1.81	57	318K	7B
1405/06/21	22,000	21,900	22,405	22,100	1.60	22	182K	4B
1405/06/18	21,754	21,601	21,761	21,753	(0.93)	18	53K	1B
1405/06/17	22,118	21,633	22,223	21,958	1.67	21	154K	3B
1405/06/16	21,500	21,480	21,630	21,598	2.85	23	809K	17B
1405/06/15	21,335	21,000	21,335	21,000	1.38	4	668K	14B
1405/06/14	20,750	20,700	20,900	20,714	0.85	6	68K	1B
1405/06/11	20,500	20,500	20,750	20,540	(2.81)	7	25K	513M
1405/06/10	21,020	20,503	21,768	21,133	(0.02)	33	391K	8B
1405/06/09	20,900	20,800	21,180	21,137	0.94	22	2M	37B
1405/06/08	20,911	20,900	21,229	20,940	0.08	13	268K	6B
1405/06/07	20,911	20,900	21,229	20,940	0.08	13	268K	6B
1405/06/04	20,967	20,800	20,967	20,923	2.78	21	2M	42B
1405/06/03	20,152	20,059	20,715	20,431	1.58	32	529K	11B
1405/06/02	20,100	19,800	20,173	20,113	2.69	34	2M	47B
1405/06/01	20,318	19,450	20,652	19,586	(2.32)	33	2M	36B
1405/05/31	20,130	19,900	20,532	20,051	0.59	25	4M	87B
1405/05/28	19,989	19,600	20,060	19,934	2.35	20	784K	16B
1405/05/27	19,451	19,390	19,476	19,476	3.00	22	6M	116B
1405/05/26	18,908	18,908	18,909	18,909	3.00	19	706K	13B
1405/05/25	18,350	18,200	18,682	18,359	1.22	21	3M	52B
1405/05/24	18,060	18,050	18,300	18,138	(2.39)	19	329K	6B
1405/05/21	18,505	18,103	18,670	18,582	0.38	27	3M	50B
1405/05/20	18,505	18,103	18,670	18,582	0.38	27	3M	50B
1405/05/19	18,310	18,000	18,693	18,512	2.00	35	12M	223B
1405/05/18	18,550	17,706	18,577	18,149	(0.57)	53	5M	96B
1405/05/17	18,253	18,100	18,253	18,253	3.00	31	1M	21B
1405/05/14	17,808	17,500	17,810	17,722	2.49	30	257K	5B
1405/05/13	17,090	17,090	17,610	17,292	0.16	60	4M	77B
1405/05/12	17,090	17,090	17,610	17,292	0.16	60	4M	77B
1405/05/11	17,358	17,186	17,358	17,265	2.38	2	219	4M
1405/05/10	16,515	16,515	16,870	16,864	1.59	16	3M	52B
1405/05/07	16,606	16,600	16,606	16,600	(0.57)	10	2M	37B
1405/05/06	16,600	16,600	16,710	16,696	0.92	4	14K	231M
1405/05/05	16,550	16,490	16,700	16,543	(0.11)	9	85K	1B
1405/05/04	16,700	16,420	16,700	16,561	0.98	7	50K	834M
1405/05/03	16,400	16,400	16,400	16,400	(1.03)	1	200K	3B
1405/04/31	17,112	16,310	17,113	16,570	(0.27)	10	311K	5B
1405/04/30	16,745	16,470	16,745	16,615	2.20	27	5M	78B
1405/04/29	16,633	16,200	16,633	16,258	0.04	5	109K	2B
1405/04/28	15,691	15,691	16,290	16,251	0.47	19	4M	66B
1405/04/27	16,114	16,114	16,199	16,175	(2.63)	16	1M	23B
1405/04/24	16,324	16,050	16,646	16,612	2.78	28	3M	51B
1405/04/23	15,700	15,699	16,669	16,162	(0.14)	22	1M	18B
1405/04/22	16,062	16,062	16,200	16,184	(2.26)	27	5M	88B
1405/04/21	16,558	16,558	16,558	16,558	(3.0)	11	500K	8B
1405/04/20	17,070	17,070	17,071	17,070	(2.99)	30	1M	22B
1405/04/17	17,216	17,214	17,684	17,597	(0.84)	36	4M	64B
1405/04/16	17,326	17,326	17,832	17,746	2.50	39	1M	23B
1405/04/15	17,251	16,901	17,519	17,314	1.79	27	580K	10B
1405/04/14	17,251	16,901	17,519	17,314	1.79	27	580K	10B
1405/04/13	17,251	16,901	17,519	17,314	1.79	27	580K	10B
1405/04/10	17,251	16,901	17,519	17,314	1.79	27	580K	10B
1405/04/09	17,000	17,000	17,010	17,010	3.00	98	12M	201B
1405/04/08	16,196	16,196	16,800	16,515	(1.08)	28	5M	84B
1405/04/07	16,697	16,696	16,697	16,696	(3.0)	21	3M	43B
1405/04/06	17,170	17,000	17,238	17,212	2.84	27	3M	58B
1405/04/03	16,500	16,428	16,894	16,736	2.04	29	6M	93B
1405/04/01	16,247	16,247	16,748	16,402	(2.07)	49	3M	57B
1405/03/31	16,999	16,374	16,999	16,749	(0.78)	99	17M	278B
1405/03/30	17,032	16,050	17,032	16,880	2.08	105	7M	126B
1405/03/27	16,537	16,300	16,538	16,536	2.98	87	8M	135B
1405/03/26	16,057	16,056	16,057	16,057	3.00	82	12M	189B
1405/03/25	15,590	15,590	15,590	15,590	3.00	9	641K	10B
1405/03/24	15,136	15,136	15,136	15,136	2.99	16	2M	29B
1405/03/23	14,696	14,696	14,696	14,696	3.00	17	3M	45B
1405/03/20	14,268	14,268	14,268	14,268	3.00	23	2M	30B
1405/03/19	13,560	13,560	13,853	13,853	3.00	14	554K	8B
1405/03/18	13,419	13,419	14,200	13,450	(2.77)	101	11M	146B
1405/03/17	13,830	13,590	13,843	13,833	2.92	100	8M	111B
1405/03/16	13,110	12,980	13,590	13,440	1.49	92	9M	115B
1405/03/13	13,188	12,791	13,383	13,243	1.92	135	14M	182B
1405/03/12	13,300	12,673	13,300	12,995	0.25	220	12M	151B
1405/03/11	13,143	12,379	13,143	12,959	1.55	135	11M	142B
1405/03/10	12,761	12,761	12,761	12,761	2.99	31	6M	74B
1405/03/09	12,390	12,390	12,390	12,390	2.99	14	511K	6B
1405/03/06	12,058	11,717	12,070	12,030	2.65	101	6M	67B
1405/03/05	12,058	11,717	12,070	12,030	2.65	101	6M	67B
1405/03/04	11,719	11,718	11,719	11,719	3.00	97	11M	130B
1405/03/03	11,378	11,378	11,378	11,378	3.00	63	16M	180B
1405/03/02	11,047	11,000	11,047	11,047	2.99	37	10M	106B
1405/02/30	10,726	10,726	10,726	10,726	(2.99)	42	9M	98B
1405/02/29	11,057	11,057	11,057	11,057	(2.99)	4	951K	11B
1404/12/06	11,398	11,398	11,398	11,398	2.99	2	1K	11M
1404/12/05	11,120	11,050	11,375	11,067	(1.01)	11	755K	8B
1404/12/04	11,252	11,180	11,252	11,180	2.33	8	2M	22B
1404/12/03	10,925	10,925	10,925	10,925	(2.99)	3	96K	1B
1404/12/02	11,263	11,262	11,263	11,262	(3.0)	4	17K	196M
1404/11/29	11,610	11,610	11,610	11,610	(0.97)	1	549	6M
1404/11/28	11,715	11,715	11,815	11,724	(0.73)	3	10K	116M
1404/11/27	11,810	11,810	11,810	11,810	(0.2)	3	139K	2B
1404/11/26	11,835	11,834	11,835	11,834	(2.99)	5	301K	4B
1404/11/25	12,630	12,120	12,630	12,199	(0.61)	4	5K	62M
1404/11/21	12,274	12,274	12,274	12,274	0.44	1	742	9M
1404/11/20	12,380	12,202	12,380	12,220	(2.85)	4	20K	244M
1404/11/19	12,637	12,207	12,957	12,579	(0.01)	16	896K	11B
1404/11/18	12,580	12,580	12,701	12,580	2.00	27	8M	101B
1404/11/14	12,420	12,310	12,420	12,333	(0.58)	14	3M	32B
1404/11/13	12,475	12,021	12,475	12,405	2.31	41	6M	78B
1404/11/12	12,126	12,125	12,126	12,125	(2.84)	2	200K	2B
1404/11/11	12,483	12,478	12,483	12,479	(2.99)	9	122K	2B
1404/11/08	13,207	12,451	13,207	12,863	0.31	16	50K	640M
1404/11/07	12,283	12,282	13,039	12,823	1.29	8	2K	22M
1404/11/06	12,646	12,646	12,670	12,660	(2.89)	7	102K	1B
1404/11/05	13,358	12,976	13,358	13,037	(2.54)	14	2M	28B
1404/11/04	13,500	13,357	13,500	13,377	(2.85)	37	356K	5B
1404/11/01	13,770	13,700	13,770	13,770	1.07	14	113K	2B
1404/10/30	13,683	13,479	13,684	13,624	2.54	57	2M	21B
1404/10/29	13,283	13,283	13,286	13,286	0.15	3	3K	36M
1404/10/28	12,951	12,951	13,295	13,266	2.66	5	59K	782M
1404/10/24	13,025	12,830	13,025	12,922	(1.99)	21	181K	2B
1404/10/23	13,544	13,045	13,544	13,184	(0.39)	48	6M	79B
1404/10/22	13,499	13,216	13,500	13,235	0.27	57	7M	95B
1404/10/21	13,200	13,200	13,200	13,200	1.95	13	89K	1B
1404/10/20	12,445	12,445	13,213	12,948	0.93	18	855K	11B
1404/10/17	12,600	12,600	13,100	12,829	0.44	10	1M	13B
1404/10/16	12,769	12,765	12,781	12,773	2.93	17	391K	5B
1404/10/15	12,409	12,409	12,409	12,409	1.95	5	2K	25M
1404/10/14	12,064	11,817	12,200	12,172	1.43	11	2M	27B
1404/10/10	12,172	11,930	12,172	12,000	1.51	9	5M	60B
1404/10/09	11,822	11,822	11,824	11,822	(2.94)	20	145K	2B
1404/10/08	12,177	12,176	12,340	12,180	(0.89)	8	6K	68M
1404/10/07	12,310	12,125	12,450	12,289	1.23	19	3M	31B
1404/10/06	12,135	12,000	12,140	12,140	2.99	40	2M	21B
1404/10/03	11,930	11,763	11,948	11,787	1.61	13	3M	40B
1404/10/02	11,700	11,600	11,700	11,600	0.67	3	200K	2B
1404/10/01	11,381	11,381	11,580	11,523	1.00	25	2M	27B
1404/09/30	11,500	11,325	11,500	11,409	1.73	42	7M	83B
1404/09/29	11,213	11,212	11,365	11,215	1.12	8	11K	118M
1404/09/26	11,012	11,012	11,134	11,091	0.0	6	1M	11B
1404/09/25	11,080	10,934	11,280	11,091	0.83	32	3M	36B
1404/09/24	11,040	10,999	11,040	11,000	0.47	6	30K	330M
1404/09/23	10,949	10,949	10,949	10,949	1.42	2	6K	65M
1404/09/22	10,680	10,620	10,956	10,796	0.39	47	10M	104B
1404/09/19	10,510	10,510	10,810	10,754	1.04	14	5M	50B
1404/09/18	10,699	10,517	10,760	10,643	1.74	41	5M	50B
1404/09/17	10,615	10,430	10,615	10,461	(1.31)	4	2K	20M
1404/09/16	10,620	10,468	10,620	10,600	(0.08)	6	6K	64M
1404/09/15	10,550	10,442	10,625	10,608	2.00	31	8M	84B
1404/09/12	10,169	10,169	10,436	10,400	2.49	44	7M	74B
1404/09/11	10,148	10,052	10,148	10,147	0.51	10	49K	500M
1404/09/10	10,119	10,050	10,169	10,096	0.05	7	36K	363M
1404/09/09	10,019	10,010	10,113	10,091	0.37	55	7M	72B
1404/09/08	10,060	10,008	10,100	10,054	(0.24)	13	519K	5B
1404/09/05	10,094	10,024	10,120	10,078	(0.04)	18	380K	4B
1404/09/04	10,089	10,042	10,168	10,082	(0.13)	53	5M	46B
1404/09/02	10,029	10,029	10,111	10,095	0.84	7	6K	58M
1404/09/01	10,011	10,011	10,020	10,011	0.06	8	22K	218M
1404/08/28	10,012	10,002	10,081	10,005	(0.1)	31	1M	10B
1404/08/27	10,015	10,015	10,015	10,015	(0.07)	5	4K	37M
1404/08/26	10,090	10,015	10,090	10,022	(1.31)	28	284K	3B
1404/08/25	10,260	10,010	10,260	10,155	1.27	40	707K	7B
1404/08/24	10,050	10,026	10,050	10,028	0.28	28	511K	5B
1404/07/27	10,000	10,000	10,000	10,000	0.0	223	100M	1T
1404/07/26	10,000	10,000	10,000	10,000	0.0	281	98M	980B