یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.بخشی بازده صنایع2-ب

      طعام(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 31,174 31,174 31,174 31,174 (3.0) 17 61K 2B
      1405/06/28 33,000 31,882 33,000 32,138 (2.22) 37 110K 4B
      1405/06/25 33,302 31,469 33,302 32,868 1.31 201 5M 150B
      1405/06/24 31,940 31,800 32,517 32,442 2.76 81 4M 120B
      1405/06/23 31,500 30,764 31,686 31,570 2.62 127 1M 32B
      1405/06/22 30,804 30,042 30,821 30,764 2.81 131 2M 48B
      1405/06/21 30,195 29,300 30,249 29,924 1.89 206 6M 181B
      1405/06/18 29,740 28,551 29,999 29,368 (0.22) 290 6M 175B
      1405/06/17 29,030 29,030 29,755 29,434 1.89 283 8M 233B
      1405/06/16 28,501 28,200 29,488 28,889 0.51 889 13M 378B
      1405/06/15 28,800 28,211 28,865 28,742 2.56 201 3M 74B
      1405/06/14 28,259 27,688 29,096 28,025 (0.83) 72 759K 21B
      1405/06/11 28,227 28,227 29,400 28,259 (2.89) 75 232K 7B
      1405/06/10 29,790 28,150 29,790 29,099 0.27 103 960K 28B
      1405/06/09 28,731 27,705 29,417 29,020 1.61 78 571K 17B
      1405/06/08 28,731 27,952 28,731 28,561 2.39 73 806K 23B
      1405/06/07 28,731 27,952 28,731 28,561 2.39 73 806K 23B
      1405/06/04 27,886 27,362 28,062 27,895 2.39 61 690K 19B
      1405/06/03 28,205 26,835 28,205 27,245 (1.51) 90 888K 24B
      1405/06/02 27,499 27,000 28,206 27,664 0.56 76 719K 20B
      1405/06/01 28,206 26,777 28,206 27,510 0.46 57 154K 4B
      1405/05/31 27,421 27,101 27,421 27,385 2.86 36 4M 108B
      1405/05/28 25,940 25,940 26,716 26,623 2.63 21 306K 8B
      1405/05/27 26,743 25,507 26,743 25,940 (0.1) 71 133K 3B
      1405/05/26 26,165 25,700 26,165 25,966 2.22 123 9M 243B
      1405/05/25 25,660 24,810 25,661 25,403 1.96 88 456K 12B
      1405/05/24 25,699 24,717 25,699 24,914 (2.23) 72 360K 9B
      1405/05/21 26,329 24,902 26,329 25,481 (0.34) 61 2M 63B
      1405/05/20 26,329 24,902 26,329 25,481 (0.34) 61 2M 63B
      1405/05/19 25,460 25,350 26,620 25,569 (1.12) 31 111K 3B
      1405/05/18 27,264 25,677 27,264 25,858 (2.32) 115 2M 61B
      1405/05/17 26,464 26,400 26,477 26,471 2.98 88 663K 18B
      1405/05/14 25,896 25,401 25,896 25,706 2.24 110 682K 18B
      1405/05/13 24,744 24,744 25,215 25,142 2.70 110 685K 17B
      1405/05/12 24,744 24,744 25,215 25,142 2.70 110 685K 17B
      1405/05/11 24,169 23,606 24,746 24,481 1.89 218 13M 321B
      1405/05/10 24,600 23,376 24,600 24,026 (0.13) 52 210K 5B
      1405/05/07 24,100 23,708 24,100 24,057 0.72 41 7M 162B
      1405/05/06 23,897 23,419 23,897 23,886 2.94 23 70K 2B
      1405/05/05 23,790 23,068 23,885 23,203 (2.43) 180 8M 183B
      1405/05/04 24,100 23,202 24,131 23,781 1.50 203 4M 89B
      1405/05/03 24,044 22,660 24,044 23,429 0.36 163 1M 28B
      1405/04/31 23,541 22,652 23,541 23,344 2.14 226 4M 87B
      1405/04/30 22,854 22,646 22,856 22,856 3.00 61 1M 30B
      1405/04/29 22,251 21,683 22,251 22,191 2.72 109 8M 171B
      1405/04/28 20,448 20,448 21,700 21,603 2.50 220 8M 179B
      1405/04/27 21,100 21,075 21,100 21,077 (2.99) 24 126K 3B
      1405/04/24 21,907 21,189 22,300 21,726 (0.14) 286 6M 128B
      1405/04/23 20,521 20,521 21,789 21,756 2.84 146 5M 104B
      1405/04/22 20,328 20,328 21,568 21,247 1.39 152 4M 80B
      1405/04/21 20,956 20,956 20,956 20,956 (3.0) 10 402K 8B
      1405/04/20 21,539 21,539 22,000 21,604 (2.71) 235 8M 167B
      1405/04/17 22,890 21,622 22,890 22,205 (0.38) 135 4M 83B
      1405/04/16 22,319 22,016 22,321 22,290 2.86 123 4M 79B
      1405/04/15 21,976 20,990 21,976 21,671 1.56 77 409K 9B
      1405/04/14 21,976 20,990 21,976 21,671 1.56 77 409K 9B
      1405/04/13 21,976 20,990 21,976 21,671 1.56 77 409K 9B
      1405/04/10 21,976 20,990 21,976 21,671 1.56 77 409K 9B
      1405/04/09 20,997 20,997 21,422 21,338 2.59 105 678K 14B
      1405/04/08 19,740 19,740 20,948 20,799 2.27 104 1M 25B
      1405/04/07 20,490 20,267 20,993 20,338 (2.66) 91 2M 34B
      1405/04/06 20,205 20,205 21,309 20,893 0.31 160 3M 54B
      1405/04/03 21,414 20,218 21,414 20,829 0.11 163 3M 64B
      1405/04/01 20,775 20,775 21,500 20,806 (2.85) 194 10M 208B
      1405/03/31 21,417 21,417 21,870 21,417 (3.0) 152 7M 149B
      1405/03/30 22,790 21,515 22,790 22,079 (0.46) 344 12M 254B
      1405/03/27 22,146 22,146 23,100 22,180 (2.85) 689 20M 450B
      1405/03/26 23,575 22,203 23,575 22,830 (0.26) 965 36M 816B
      1405/03/25 22,889 22,889 22,889 22,889 3.00 20 2M 48B
      1405/03/24 22,223 22,223 22,223 22,223 3.00 49 10M 223B
      1405/03/23 21,576 21,576 21,576 21,576 3.00 34 7M 151B
      1405/03/20 20,948 20,945 20,948 20,948 3.00 172 13M 275B
      1405/03/19 20,338 20,330 20,338 20,338 3.00 87 11M 231B
      1405/03/18 19,746 19,746 19,746 19,746 (3.0) 75 1M 28B
      1405/03/17 20,350 20,110 20,357 20,356 2.99 73 4M 76B
      1405/03/16 19,626 19,067 20,098 19,765 1.29 252 3M 54B
      1405/03/13 19,500 18,541 19,549 19,513 2.81 347 14M 269B
      1405/03/12 18,980 18,701 18,980 18,980 3.00 119 13M 255B
      1405/03/11 18,428 18,428 18,428 18,428 3.00 28 9M 172B
      1405/03/10 17,892 17,892 17,892 17,892 3.00 3 5K 91M
      1405/03/09 17,371 17,371 17,371 17,371 2.99 6 1M 17B
      1405/03/06 16,866 16,866 16,866 16,866 3.00 13 3M 51B
      1405/03/05 16,866 16,866 16,866 16,866 3.00 13 3M 51B
      1405/03/04 16,375 16,375 16,375 16,375 2.99 8 550K 9B
      1405/03/03 15,899 15,899 15,899 15,899 3.00 2 2K 28M
      1405/03/02 15,436 15,436 15,436 15,436 3.00 99 13M 194B
      1405/02/30 14,987 14,987 14,987 14,987 3.00 11 3M 50B
      1405/02/29 14,551 14,551 14,551 14,551 2.99 98 9M 136B
      1404/12/09 14,500 14,200 14,500 14,481 2.50 4 3K 44M
      1404/12/06 14,192 14,013 14,192 14,128 2.53 39 56K 786M
      1404/12/05 13,768 13,768 14,500 13,779 (2.92) 32 214K 3B
      1404/12/04 14,500 13,762 14,500 14,193 0.80 7 2K 25M
      1404/12/03 14,400 13,940 14,500 14,080 (2.02) 30 37K 520M
      1404/12/02 14,514 13,675 14,514 14,371 1.94 11 285K 4B
      1404/11/29 14,909 14,068 14,909 14,097 (2.8) 17 364K 5B
      1404/11/28 15,261 14,420 15,261 14,503 (2.12) 9 237K 3B
      1404/11/27 15,400 14,772 15,400 14,817 (2.7) 5 1K 21M
      1404/11/26 14,935 14,935 15,364 15,228 (1.09) 9 5K 80M
      1404/11/25 15,400 15,200 15,400 15,396 0.57 6 38K 589M
      1404/11/21 15,400 15,299 15,400 15,309 2.03 3 1K 17M
      1404/11/20 15,150 14,950 15,250 15,005 (0.28) 18 514K 8B
      1404/11/19 15,350 15,045 15,450 15,047 (1.71) 6 541K 8B
      1404/11/18 15,500 15,124 15,590 15,309 1.14 34 4M 65B
      1404/11/14 15,150 15,130 15,150 15,136 (0.13) 2 1K 21M
      1404/11/13 15,160 15,000 15,160 15,155 2.96 14 45K 680M
      1404/11/12 14,900 14,716 15,450 14,719 (2.98) 32 610K 9B
      1404/11/11 15,501 14,599 15,501 15,171 0.80 49 3M 40B
      1404/11/08 15,000 15,000 15,120 15,050 2.52 21 69K 1B
      1404/11/07 14,606 14,605 15,504 14,680 (2.5) 29 27K 392M
      1404/11/06 15,056 15,056 15,056 15,056 (3.0) 17 636K 10B
      1404/11/05 15,530 15,518 15,700 15,521 (2.98) 29 269K 4B
      1404/11/04 16,899 15,916 16,899 15,997 (2.5) 80 414K 7B
      1404/11/01 16,412 16,300 16,412 16,408 2.97 87 1M 21B
      1404/10/30 15,826 15,450 16,139 15,934 1.69 42 213K 3B
      1404/10/29 15,669 15,668 15,669 15,669 3.00 33 207K 3B
      1404/10/28 15,467 15,200 15,867 15,213 (1.25) 58 4M 59B
      1404/10/24 15,267 15,174 15,640 15,405 0.31 28 76K 1B
      1404/10/23 15,700 15,147 15,700 15,357 (0.9) 39 264K 4B
      1404/10/22 15,280 14,800 15,687 15,497 1.75 101 7M 111B
      1404/10/21 15,251 14,957 15,349 15,231 0.0 15 53K 805M
      1404/10/20 15,234 15,231 15,500 15,231 (3.0) 38 507K 8B
      1404/10/17 15,865 15,103 15,864 15,702 1.94 80 2M 28B
      1404/10/16 15,105 15,025 15,558 15,403 1.97 164 3M 53B
      1404/10/15 15,255 15,000 15,276 15,105 1.84 37 4M 60B
      1404/10/14 15,050 14,608 15,090 14,832 0.37 21 39K 585M
      1404/10/10 14,520 14,670 14,881 14,778 2.28 21 259K 4B
      1404/10/09 14,817 14,343 14,819 14,448 (2.29) 32 234K 3B
      1404/10/08 15,159 14,435 15,100 14,786 0.30 26 134K 2B
      1404/10/07 14,950 14,392 14,950 14,742 1.41 40 258K 4B
      1404/10/06 14,280 14,280 14,569 14,537 2.77 36 1M 15B
      1404/10/03 13,997 13,997 14,210 14,145 2.27 14 39K 549M
      1404/10/02 14,001 13,735 14,001 13,831 (0.95) 39 61K 840M
      1404/10/01 13,990 13,823 14,000 13,964 0.03 19 67K 942M
      1404/09/30 14,005 13,712 14,200 13,960 (0.31) 20 46K 639M
      1404/09/29 13,790 13,790 14,032 14,004 2.79 24 228K 3B
      1404/09/26 13,558 13,315 13,956 13,624 0.55 24 74K 1B
      1404/09/25 13,530 13,259 13,920 13,550 (0.07) 38 72K 974M
      1404/09/24 13,530 13,460 13,800 13,559 0.50 38 103K 1B
      1404/09/23 13,500 13,367 13,500 13,491 0.28 7 6K 86M
      1404/09/22 13,481 13,318 13,569 13,453 (0.2) 53 80K 1B
      1404/09/19 13,610 13,200 13,709 13,480 (0.88) 54 775K 10B
      1404/09/18 13,380 13,358 13,858 13,600 (0.5) 11 42K 572M
      1404/09/17 13,270 13,659 13,700 13,668 1.78 3 2K 30M
      1404/09/16 13,827 13,222 13,827 13,429 0.03 9 18K 241M
      1404/09/15 13,300 13,200 13,428 13,425 2.98 15 183K 2B
      1404/09/12 12,961 12,961 13,050 13,037 0.59 10 10K 133M
      1404/09/11 12,370 12,370 13,078 12,961 1.64 4 7K 95M
      1404/09/10 12,758 12,567 12,758 12,752 1.12 4 6K 82M
      1404/09/09 12,620 12,514 12,817 12,611 0.0 25 9M 111B
      1404/09/08 13,082 12,410 13,082 12,611 (0.72) 28 221K 3B
      1404/09/05 12,702 12,694 12,702 12,702 2.99 15 117K 1B
      1404/09/04 12,529 12,230 12,529 12,333 1.38 21 18K 220M
      1404/09/02 11,989 11,800 12,231 12,165 2.43 57 3M 33B
      1404/09/01 11,980 11,765 12,350 11,876 (0.99) 35 204K 2B
      1404/08/28 12,114 11,680 12,114 11,995 0.19 111 12M 147B
      1404/08/27 11,764 11,700 12,116 11,972 1.77 29 698K 8B
      1404/08/26 11,700 11,475 11,796 11,764 2.42 33 4M 52B
      1404/08/25 12,084 11,404 12,084 11,486 (2.11) 55 5M 53B
      1404/08/24 11,650 11,649 11,766 11,733 2.65 12 6K 75M
      1404/08/21 11,600 11,301 11,697 11,430 (0.14) 23 80K 919M
      1404/08/20 11,428 11,010 11,454 11,446 2.92 33 5M 60B
      1404/08/19 11,699 11,035 11,699 11,121 (2.1) 34 96K 1B
      1404/08/18 11,980 11,358 11,980 11,359 (2.99) 23 407K 5B
      1404/08/17 11,760 11,505 11,810 11,709 2.08 34 111K 1B
      1404/08/14 11,808 11,304 11,808 11,470 (1.23) 20 185K 2B
      1404/08/13 12,119 11,502 12,119 11,613 (1.38) 35 314K 4B
      1404/08/12 12,199 11,606 12,199 11,776 (1.44) 43 446K 5B
      1404/08/11 12,400 11,765 12,490 11,948 (1.48) 163 8M 99B
      1404/08/10 12,400 12,000 12,400 12,128 (0.12) 10 16K 196M
      1404/08/07 12,230 11,914 12,145 12,142 1.91 23 4M 50B
      1404/08/06 12,100 11,740 12,100 11,914 0.35 13 93K 1B
      1404/08/05 11,770 11,670 11,900 11,873 0.14 32 107K 1B
      1404/08/04 12,120 11,750 12,120 11,856 (1.02) 18 53K 630M
      1404/08/03 12,190 11,800 12,190 11,978 0.99 31 118K 1B
      1404/07/30 11,920 11,700 11,920 11,861 1.84 13 41K 486M
      1404/07/29 11,986 11,450 11,986 11,647 0.09 9 100K 1B
      1404/07/28 12,320 11,604 12,320 11,637 (2.72) 32 366K 4B
      1404/07/27 11,880 11,790 12,020 11,962 2.50 31 230K 3B
      1404/07/26 11,744 11,600 11,744 11,670 2.35 22 297K 3B
      1404/07/23 11,165 10,850 11,480 11,402 2.12 42 2M 18B
      1404/07/22 11,431 11,089 11,431 11,165 (2.33) 41 715K 8B
      1404/07/21 11,489 11,150 11,489 11,431 0.86 66 6M 65B
      1404/07/20 11,336 11,248 11,336 11,334 2.98 55 5M 58B
      1404/07/19 11,453 10,900 11,453 11,006 (1.03) 9 221K 2B
      1404/07/16 10,540 10,540 11,173 11,120 2.51 13 133K 1B
      1404/07/15 10,950 10,697 10,991 10,848 1.66 80 3M 31B
      1404/07/14 10,939 10,500 10,940 10,671 0.30 65 4M 44B
      1404/07/13 10,564 10,500 10,860 10,639 0.71 104 5M 55B
      1404/07/12 10,016 10,016 10,632 10,564 2.33 173 21M 219B
      1404/07/09 10,700 10,250 10,700 10,323 (1.85) 91 3M 28B
      1404/07/08 10,469 10,460 10,693 10,518 0.55 28 2M 18B
      1404/07/07 10,401 10,300 10,644 10,460 0.68 34 1M 11B
      1404/07/06 10,385 10,385 10,389 10,389 2.99 45 4M 44B
      1404/07/05 10,260 10,000 10,266 10,087 1.20 16 414K 4B
      1404/07/02 9,950 9,900 10,042 9,967 (0.28) 32 65K 652M
      1404/07/01 10,000 9,900 10,000 9,995 0.83 15 211K 2B
      1404/06/31 10,000 9,800 10,019 9,913 1.90 26 1M 11B
      1404/06/30 9,603 9,603 9,850 9,728 (1.74) 3 41K 394M
      1404/06/29 9,900 9,900 9,900 9,900 (1.64) 2 1K 11M
      1404/06/26 10,100 10,050 10,200 10,065 (0.64) 8 173K 2B
      1404/06/25 10,150 10,000 10,288 10,130 (0.55) 12 260K 3B
      1404/06/24 10,340 10,003 10,345 10,186 (0.52) 16 310K 3B
      1404/06/23 10,430 10,120 10,438 10,239 1.04 139 4M 42B
      1404/06/22 9,982 9,982 10,340 10,134 (1.52) 16 337K 3B
      1404/06/18 10,500 10,130 10,500 10,290 (1.22) 33 1M 12B
      1404/06/17 10,400 10,256 10,483 10,417 2.35 29 3M 28B
      1404/06/16 10,100 10,100 10,380 10,178 0.59 13 23K 233M
      1404/06/15 10,200 10,100 10,210 10,118 0.09 12 125K 1B
      1404/06/12 10,100 10,010 10,199 10,109 (0.19) 11 187K 2B
      1404/06/11 10,150 10,100 10,199 10,128 2.06 7 3K 32M
      1404/06/09 9,991 9,881 9,991 9,924 2.31 7 2K 17M
      1404/06/08 9,700 9,700 9,700 9,700 (1.24) 7 38K 372M
      1404/06/05 9,831 9,822 9,831 9,822 (2.66) 3 3K 30M
      1404/06/04 10,090 10,090 10,090 10,090 0.71 1 200 2M
      1404/06/03 10,040 10,000 10,149 10,019 1.64 17 250K 3B
      1404/06/01 9,750 9,750 9,974 9,857 1.74 21 110K 1B
      1404/05/29 9,719 9,424 9,850 9,688 (0.01) 15 740K 7B
      1404/05/28 9,740 9,511 9,993 9,689 (0.57) 15 406K 4B
      1404/05/27 10,100 9,607 10,100 9,745 (1.61) 48 2M 24B
      1404/05/26 9,600 9,600 9,928 9,904 2.74 8 101K 996M
      1404/05/25 9,409 9,409 9,749 9,640 (0.62) 34 1M 11B
      1404/05/22 9,701 9,700 9,701 9,700 (3.0) 7 130K 1B
      1404/05/21 10,000 10,000 10,000 10,000 0.0 1 125K 1B
      1404/05/20 10,130 9,870 10,130 10,000 0.04 3 400 4M
      1404/05/19 10,150 9,900 10,150 9,996 (0.04) 3 1K 13M
      1404/05/18 10,000 10,000 10,000 10,000 1.27 2 2K 16M
      1404/05/15 10,000 9,850 10,000 9,875 (1.31) 21 514K 5B
      1404/05/14 10,001 9,950 10,200 10,006 (1.15) 13 357K 4B
      1404/05/13 10,122 9,950 10,122 10,122 0.02 5 176K 2B
      1404/05/12 10,100 10,100 10,120 10,120 0.18 9 4M 38B
      1404/05/11 10,100 10,100 10,110 10,102 (1.76) 8 7K 75M
      1404/05/08 10,280 10,180 10,400 10,283 0.81 22 6M 65B
      1404/05/07 10,200 10,200 10,200 10,200 (1.58) 6 246K 3B
      1404/05/06 10,456 10,280 10,600 10,364 (0.88) 10 304K 3B
      1404/05/05 10,597 10,350 10,700 10,456 (0.69) 32 10M 105B
      1404/05/04 10,500 10,350 10,590 10,529 1.33 32 18M 187B
      1404/05/01 10,150 10,331 10,598 10,391 0.95 28 128K 1B
      1404/04/31 10,223 10,147 10,593 10,293 (0.06) 54 5M 54B
      1404/04/30 10,100 10,100 10,500 10,299 0.01 63 4M 37B
      1404/04/29 10,400 10,070 10,450 10,298 0.81 62 4M 39B
      1404/04/28 10,088 10,059 10,400 10,215 (0.93) 114 5M 51B
      1404/04/25 10,000 10,000 10,450 10,311 1.27 237 11M 117B
      1404/04/24 10,250 10,000 10,250 10,182 1.82 56 5M 48B
      1404/03/17 10,000 10,000 10,000 10,000 0.0 94 6M 62B
      1404/03/13 10,000 10,000 10,000 10,000 0.0 132 4M 42B
      1404/03/12 10,000 10,000 10,000 10,000 0.0 144 10M 104B
      1404/03/11 10,000 10,000 10,000 10,000 0.0 255 17M 168B
      1404/03/10 10,000 10,000 10,000 10,000 0.0 346 89M 886B
      💹
      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