دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      پویا

      رپویا(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 52,420 52,420 52,600 52,420 (3.0) 487 2M 113B
      1405/06/28 54,900 54,010 54,910 54,040 (2.95) 80 109K 6B
      1405/06/25 57,620 55,040 58,270 55,680 (1.87) 559 804K 45B
      1405/06/24 57,600 56,000 57,610 56,740 1.41 629 614K 35B
      1405/06/23 56,630 55,130 56,720 55,950 1.60 658 826K 46B
      1405/06/22 53,710 53,710 55,290 55,070 2.59 714 903K 50B
      1405/06/21 53,030 53,030 54,670 53,680 (0.68) 876 485K 26B
      1405/06/18 54,110 53,980 55,400 54,050 (2.86) 1,045 915K 49B
      1405/06/17 57,880 55,500 57,880 55,640 (2.74) 1,269 1M 68B
      1405/06/16 57,200 55,700 57,240 57,210 2.93 877 1M 85B
      1405/06/15 56,310 54,110 56,310 55,580 1.66 837 414K 23B
      1405/06/14 54,520 54,520 57,880 54,670 (2.72) 1,661 6M 326B
      1405/06/11 56,200 56,200 56,200 56,200 (2.99) 84 694K 39B
      1405/06/10 57,930 57,930 57,930 57,930 (3.0) 177 753K 44B
      1405/06/09 59,720 59,700 60,000 59,720 (2.96) 230 627K 37B
      1405/06/08 62,000 59,780 62,790 61,540 (0.13) 1,566 2M 98B
      1405/06/07 62,000 59,780 62,790 61,540 (0.13) 1,566 2M 98B
      1405/06/04 61,600 59,880 61,640 61,620 2.96 1,138 1M 77B
      1405/06/03 60,160 57,510 60,260 59,850 2.29 829 1M 60B
      1405/06/02 58,900 55,590 59,010 58,510 2.11 833 1M 76B
      1405/06/01 57,440 55,770 57,440 57,300 2.74 934 4M 230B
      1405/05/31 55,770 55,770 55,770 55,770 2.99 497 491K 27B
      1405/05/28 54,150 54,150 54,150 54,150 2.99 731 359K 19B
      1405/05/27 52,580 52,580 52,580 52,580 3.00 534 747K 39B
      1405/05/26 50,480 50,260 51,170 51,050 2.76 731 1M 57B
      1405/05/25 50,500 48,610 50,500 49,680 0.14 637 3M 135B
      1405/05/24 50,000 48,640 50,500 49,610 (1.06) 733 3M 164B
      1405/05/21 51,270 49,090 51,270 50,140 0.66 718 1M 69B
      1405/05/20 51,270 49,090 51,270 50,140 0.66 718 1M 69B
      1405/05/19 49,450 48,500 50,350 49,810 1.88 838 2M 77B
      1405/05/18 48,990 47,570 48,990 48,890 2.77 939 4M 178B
      1405/05/17 47,570 47,570 47,570 47,570 2.99 578 3M 161B
      1405/05/14 46,190 46,190 46,190 46,190 2.99 612 5M 234B
      1405/05/13 44,850 44,850 44,850 44,850 2.99 449 3M 146B
      1405/05/12 44,850 44,850 44,850 44,850 2.99 449 3M 146B
      1405/05/11 43,550 43,550 43,550 43,550 2.98 571 4M 165B
      1405/05/10 42,290 42,290 42,290 42,290 3.00 318 1M 49B
      1405/05/07 41,060 41,060 41,060 41,060 2.98 322 1M 44B
      1405/05/06 39,870 39,870 39,870 39,870 3.00 269 478K 19B
      1405/05/05 38,710 38,710 38,710 38,710 2.98 372 860K 33B
      1405/05/04 37,590 37,590 37,590 37,590 2.99 256 274K 10B
      1405/05/03 36,030 36,020 37,200 36,500 (1.43) 282 101K 4B
      1405/04/31 37,020 36,850 37,900 37,030 (2.5) 279 272K 10B
      1405/04/30 36,000 36,000 38,000 37,980 2.93 335 226K 9B
      1405/04/29 35,580 35,580 37,500 36,900 1.35 524 378K 14B
      1405/04/28 36,390 36,380 37,440 36,410 (2.91) 390 341K 12B
      1405/04/27 37,500 37,500 37,500 37,500 (2.98) 278 475K 18B
      1405/04/24 38,650 38,650 38,650 38,650 (2.99) 44 20K 754M
      1405/04/21 42,340 42,340 42,340 42,340 (2.98) 47 92K 4B
      1405/04/20 43,720 43,620 43,720 43,640 (2.94) 124 104K 5B
      1405/04/17 44,100 43,960 46,190 44,960 (0.77) 535 510K 23B
      1405/04/16 45,410 43,430 45,410 45,310 2.77 466 550K 25B
      1405/04/15 42,040 42,040 44,240 44,090 2.63 446 240K 11B
      1405/04/14 42,040 42,040 44,240 44,090 2.63 446 240K 11B
      1405/04/13 42,040 42,040 44,240 44,090 2.63 446 240K 11B
      1405/04/10 42,040 42,040 44,240 44,090 2.63 446 240K 11B
      1405/04/09 43,190 42,040 43,190 42,990 2.50 544 237K 10B
      1405/04/08 39,720 39,720 42,070 41,940 2.67 522 286K 12B
      1405/04/07 42,290 39,830 42,290 40,850 (0.51) 460 395K 16B
      1405/04/06 41,100 41,040 42,750 41,060 (2.93) 612 798K 33B
      1405/04/03 41,500 41,500 43,600 42,300 (0.82) 795 571K 24B
      1405/04/01 42,650 42,650 42,700 42,650 (2.96) 124 320K 14B
      1405/03/31 45,100 43,650 45,100 43,950 (2.22) 506 468K 21B
      1405/03/30 46,800 44,950 46,800 44,950 (2.92) 472 742K 33B
      1405/03/27 48,600 45,900 48,600 46,300 (2.11) 800 817K 38B
      1405/03/26 49,550 46,750 49,550 47,300 (1.77) 1,014 2M 101B
      1405/03/25 48,150 48,000 48,150 48,150 2.99 884 1M 70B
      1405/03/24 46,750 46,100 46,750 46,750 2.97 796 775K 36B
      1405/03/23 45,400 45,200 45,400 45,400 2.95 601 672K 31B
      1405/03/20 45,250 43,500 45,500 44,100 (1.56) 1,570 1M 59B
      1405/03/19 42,750 42,750 45,300 44,800 1.82 944 1M 51B
      1405/03/18 44,000 44,000 44,000 44,000 (2.98) 49 89K 4B
      1405/03/17 46,300 44,550 46,300 45,350 0.44 984 729K 33B
      1405/03/16 46,400 43,700 46,400 45,150 0.22 574 671K 30B
      1405/03/13 45,050 45,050 45,150 45,050 (2.91) 285 616K 28B
      1405/03/12 47,150 44,850 47,500 46,400 0.43 1,140 3M 127B
      1405/03/11 48,000 45,300 48,000 46,200 (0.96) 1,100 3M 135B
      1405/03/10 46,650 46,650 46,650 46,650 2.98 303 852K 40B
      1405/03/09 45,300 45,300 45,300 45,300 2.95 541 1M 63B
      1405/03/06 44,000 42,750 44,000 44,000 2.92 448 545K 24B
      1405/03/05 44,000 42,750 44,000 44,000 2.92 448 545K 24B
      1405/03/04 42,750 42,750 42,750 42,750 2.89 402 592K 25B
      1405/03/03 42,750 42,750 42,750 42,750 2.89 231 11K 481M
      1405/03/02 41,550 41,550 41,550 41,550 2.97 356 177K 7B
      1405/02/30 40,300 40,300 40,350 40,350 2.93 437 44K 2B
      1405/02/29 38,350 38,350 40,650 39,200 (0.76) 633 410K 16B
      1404/12/09 38,450 38,350 40,600 39,300 (0.51) 130 175K 7B
      1404/12/06 38,650 38,450 40,350 39,500 (0.25) 353 209K 8B
      1404/12/05 38,050 38,000 40,300 39,600 1.15 394 424K 17B
      1404/12/04 37,150 37,150 39,200 39,150 2.76 587 226K 9B
      1404/12/03 38,000 38,000 38,450 38,100 (2.68) 526 501K 19B
      1404/12/02 39,900 37,650 39,900 39,150 0.90 256 310K 12B
      1404/11/29 36,900 36,900 38,950 38,800 2.51 495 724K 28B
      1404/11/28 37,800 37,800 37,850 37,850 2.99 745 633K 24B
      1404/11/27 36,150 36,150 37,850 36,750 (1.34) 605 531K 20B
      1404/11/26 37,300 37,250 37,850 37,250 (2.99) 322 91K 3B
      1404/11/25 38,350 38,350 39,450 38,400 (2.78) 563 517K 20B
      1404/11/21 39,500 39,500 39,750 39,500 (2.95) 285 247K 10B
      1404/11/20 40,650 40,650 41,000 40,700 (2.86) 363 136K 6B
      1404/11/19 41,100 41,000 43,450 41,900 (0.83) 637 432K 18B
      1404/11/18 40,350 40,350 42,450 42,250 2.42 827 332K 14B
      1404/11/14 40,500 40,500 42,450 41,250 (0.6) 765 129K 5B
      1404/11/13 41,800 39,500 41,800 41,500 2.22 664 189K 8B
      1404/11/12 40,600 40,050 40,650 40,600 2.78 655 365K 15B
      1404/11/11 39,500 39,500 39,750 39,500 (2.95) 567 1M 50B
      1404/11/08 41,800 39,500 41,800 40,700 0.12 1,017 278K 11B
      1404/11/07 41,250 40,150 41,250 40,650 1.12 1,302 260K 11B
      1404/11/06 40,150 40,150 41,350 40,200 (2.78) 641 1M 42B
      1404/11/05 41,400 41,350 41,400 41,350 (2.93) 643 1M 50B
      1404/11/04 43,050 42,500 43,050 42,600 (2.74) 613 929K 40B
      1404/11/01 43,750 43,550 43,950 43,800 1.62 809 308K 13B
      1404/10/30 43,300 42,300 43,800 43,100 (1.03) 945 302K 13B
      1404/10/29 44,300 43,100 44,500 43,550 (1.91) 1,815 901K 39B
      1404/10/28 42,800 42,800 45,150 44,400 1.02 1,037 329K 15B
      1404/10/24 43,750 43,750 44,550 43,950 (2.55) 1,521 1M 61B
      1404/10/23 46,000 44,200 46,000 45,100 0.67 1,199 630K 28B
      1404/10/22 43,950 43,500 45,400 44,800 1.59 1,707 925K 41B
      1404/10/21 43,850 43,850 45,200 44,100 (2.43) 1,238 2M 78B
      1404/10/20 45,850 45,200 47,100 45,200 (2.9) 538 988K 45B
      1404/10/17 47,600 45,800 47,600 46,550 0.43 1,066 688K 32B
      1404/10/16 44,250 44,250 46,850 46,350 1.87 1,399 2M 100B
      1404/10/15 45,150 44,350 46,100 45,500 0.0 1,589 3M 139B
      1404/10/14 44,500 43,500 45,850 45,500 2.13 1,949 1M 47B
      1404/10/10 42,300 42,300 44,850 44,550 2.30 1,551 2M 80B
      1404/10/09 43,350 43,250 44,550 43,550 (2.24) 1,463 2M 68B
      1404/10/08 44,050 43,900 45,300 44,550 (1.55) 2,231 2M 75B
      1404/10/07 45,750 44,350 46,050 45,250 (0.98) 2,983 3M 126B
      1404/10/06 45,850 45,000 45,850 45,700 2.58 1,451 918K 42B
      1404/10/03 44,850 43,350 45,000 44,550 1.95 1,751 2M 77B
      1404/10/02 43,900 43,050 43,900 43,700 2.46 2,094 2M 109B
      1404/10/01 42,800 42,000 42,800 42,650 2.52 5,464 915K 39B
      1404/09/30 41,900 40,300 41,900 41,600 2.21 3,675 2M 64B
      1404/09/29 40,700 40,700 40,700 40,700 2.91 2,574 1M 51B
      1404/09/26 39,550 38,600 39,550 39,550 2.99 2,156 3M 125B
      1404/09/25 38,400 38,400 38,400 38,400 2.95 1,281 984K 38B
      1404/09/24 36,700 36,700 37,300 37,300 2.90 1,945 4M 150B
      1404/09/23 36,400 35,700 37,400 36,250 (1.49) 7,242 2M 87B
      1404/09/22 37,000 36,100 37,000 36,800 (0.14) 6,275 705K 26B
      1404/09/19 37,800 36,250 37,800 36,850 (0.54) 5,277 2M 58B
      1404/09/18 36,000 36,000 37,800 37,050 0.0 2,696 902K 33B
      1404/09/17 37,000 36,350 37,150 37,050 2.63 1,847 2M 73B
      1404/09/16 34,900 34,900 36,600 36,100 1.55 1,828 3M 104B
      1404/09/15 36,100 35,000 36,100 35,550 (0.56) 1,642 1M 47B
      1404/09/12 35,000 35,000 36,100 35,750 0.42 1,498 2M 57B
      1404/09/11 35,050 34,700 36,050 35,600 0.14 1,330 918K 33B
      1404/09/10 35,000 34,700 36,000 35,550 0.14 1,712 1M 46B
      1404/09/09 35,050 34,600 35,800 35,500 (0.28) 1,905 2M 58B
      1404/09/08 34,450 34,450 35,950 35,600 1.42 1,479 596K 21B
      1404/09/05 36,000 34,350 36,000 35,100 (0.85) 1,659 1M 48B
      1404/09/04 36,150 34,600 36,150 35,400 0.28 1,832 3M 101B
      1404/09/02 34,850 34,700 35,700 35,300 1.73 2,128 4M 134B
      1404/09/01 33,650 33,650 34,950 34,700 2.21 2,893 1M 39B
      1404/08/28 33,350 33,300 34,800 33,950 0.30 6,986 2M 76B
      1404/08/27 32,950 32,950 34,500 33,850 0.45 3,851 1M 45B
      1404/08/26 33,600 32,450 34,150 33,700 1.51 3,951 2M 83B
      1404/08/25 33,650 32,650 34,000 33,200 (1.34) 2,297 2M 53B
      1404/08/24 33,650 32,700 33,650 33,650 2.91 2,049 2M 52B
      1404/08/21 30,900 30,900 32,700 32,700 2.99 2,937 2M 80B
      1404/08/20 32,550 31,600 32,950 31,750 (2.46) 2,601 2M 75B
      1404/08/19 32,500 32,500 33,450 32,550 (2.84) 2,725 3M 88B
      1404/08/18 33,650 33,450 34,600 33,500 (2.76) 589 1M 40B
      1404/08/17 34,350 33,800 34,500 34,450 2.84 2,915 4M 147B
      1404/08/14 32,800 32,700 33,550 33,500 2.76 5,441 3M 107B
      1404/08/13 31,350 31,200 32,700 32,600 2.68 3,141 4M 139B
      1404/08/12 31,400 31,300 31,800 31,750 2.75 3,895 5M 144B
      1404/08/11 29,500 29,500 31,150 30,900 2.15 4,320 2M 71B
      1404/08/10 30,000 29,700 30,950 30,250 0.0 9,460 730K 22B
      1404/08/07 29,700 29,700 30,850 30,250 (1.14) 23,090 2M 62B
      1404/08/06 30,500 30,100 31,200 30,600 (1.13) 12,432 2M 59B
      1404/08/05 30,150 30,150 31,350 30,950 0.81 8,967 2M 61B
      1404/08/04 30,000 29,900 30,900 30,700 1.99 1,594 843K 26B
      1404/08/03 29,650 29,200 30,650 30,100 1.01 1,777 1M 35B
      1404/07/30 30,350 29,300 30,400 29,800 (0.33) 1,805 2M 47B
      1404/07/29 29,500 29,000 30,350 29,900 1.18 1,765 1M 33B
      1404/07/28 29,500 28,950 30,550 29,550 (0.84) 2,089 2M 59B
      1404/07/27 30,900 29,450 30,900 29,800 (1.81) 2,769 2M 49B
      1404/07/26 29,550 29,550 30,350 30,350 2.88 2,267 2M 63B
      1404/07/23 30,200 29,500 30,200 29,500 (2.96) 1,425 3M 90B
      1404/07/22 30,350 30,200 31,300 30,400 (2.25) 1,357 1M 33B
      1404/07/21 32,650 30,950 32,650 31,100 (2.51) 2,428 3M 82B
      1404/07/20 31,600 30,400 31,950 31,900 2.74 2,806 2M 56B
      1404/07/19 30,200 30,000 31,350 31,050 1.80 2,323 929K 29B
      1404/07/16 29,550 29,550 30,600 30,500 2.52 2,740 2M 62B
      1404/07/15 29,250 29,150 30,300 29,750 (0.5) 2,393 675K 20B
      1404/07/14 30,250 29,700 30,900 29,900 (2.29) 2,886 3M 77B
      1404/07/13 30,150 29,900 31,200 30,600 0.99 3,144 2M 69B
      1404/07/12 30,400 29,850 31,500 30,300 (1.46) 3,406 5M 141B
      1404/07/09 30,750 30,750 31,000 30,750 (3.0) 1,342 2M 71B
      1404/07/08 31,800 31,650 32,200 31,700 (2.76) 776 1M 38B
      1404/07/07 32,800 32,100 32,850 32,600 2.19 2,365 3M 91B
      1404/07/06 30,700 30,700 31,900 31,900 2.90 1,733 691K 22B
      1404/07/05 29,400 29,350 31,050 31,000 2.82 2,471 1M 38B
      1404/07/02 29,500 28,800 30,250 30,150 2.55 2,775 2M 53B
      1404/07/01 29,000 28,450 29,600 29,400 2.26 1,876 1M 34B
      1404/06/31 28,500 28,000 28,800 28,750 2.68 2,157 1M 39B
      1404/06/30 27,650 27,650 28,500 28,000 (1.75) 2,796 2M 58B
      1404/06/29 28,500 28,500 28,500 28,500 (2.9) 214 638K 18B
      1404/06/26 30,100 29,200 30,500 29,350 (2.49) 1,816 2M 69B
      1404/06/25 31,000 30,000 31,000 30,100 (2.59) 2,372 2M 56B
      1404/06/24 31,150 30,750 32,200 30,900 (2.52) 2,513 3M 86B
      1404/06/23 30,400 30,400 31,900 31,700 2.26 2,366 2M 58B
      1404/06/22 31,900 30,950 31,900 31,000 (2.82) 2,547 1M 43B
      1404/06/18 32,900 31,650 33,450 31,900 (2.15) 2,547 1M 48B
      1404/06/17 32,350 31,850 32,800 32,600 2.35 3,090 2M 63B
      1404/06/16 31,750 31,000 32,550 31,850 (0.31) 3,047 1M 43B
      1404/06/15 33,400 31,750 33,400 31,950 (2.29) 3,069 2M 61B
      1404/06/12 33,500 32,550 33,500 32,700 (2.53) 3,593 3M 96B
      1404/06/11 33,200 32,350 34,050 33,550 1.36 3,144 3M 101B
      1404/06/09 31,850 31,850 33,150 33,100 2.80 3,300 2M 58B
      1404/06/08 32,200 32,200 33,100 32,200 (2.87) 3,198 3M 107B
      1404/06/05 32,350 32,100 33,250 33,150 2.63 3,135 3M 91B
      1404/06/04 31,300 31,100 32,350 32,300 2.70 3,959 3M 106B
      1404/06/03 31,000 30,250 31,850 31,450 1.62 4,742 3M 80B
      1404/06/01 31,100 30,650 32,000 30,950 (1.9) 3,819 2M 48B
      1404/05/29 32,000 31,500 32,500 31,550 (2.77) 3,383 4M 123B
      1404/05/28 32,000 32,000 32,700 32,450 2.20 3,729 3M 86B
      1404/05/27 32,700 31,550 32,900 31,750 (2.31) 4,784 9M 292B
      1404/05/26 32,100 31,850 32,550 32,500 2.69 4,186 4M 124B
      1404/05/25 31,600 31,600 32,300 31,650 (2.76) 5,922 9M 272B
      1404/05/22 32,550 32,550 32,550 32,550 (2.98) 240 1M 33B
      1404/05/21 34,000 33,450 35,000 33,550 (2.61) 2,871 3M 116B
      1404/05/20 35,300 34,300 35,700 34,450 (2.55) 7,117 10M 328B
      1404/05/19 35,300 35,000 35,350 35,350 2.91 8,802 6M 199B
      1404/05/18 33,050 33,050 35,050 34,350 0.88 11,008 10M 360B
      1404/05/15 34,050 34,050 34,050 34,050 (2.99) 131 789K 27B
      1404/05/14 35,100 35,100 35,100 35,100 (2.9) 170 728K 26B
      1404/05/13 36,150 36,150 36,150 36,150 (2.95) 184 773K 28B
      1404/05/12 37,350 36,900 38,800 37,250 (1.97) 1,094 3M 102B
      1404/05/11 38,000 37,500 38,000 38,000 2.98 5,918 3M 126B
      1404/05/08 36,850 36,200 36,900 36,900 2.93 5,662 2M 77B
      1404/05/07 35,550 35,100 35,950 35,850 2.58 7,701 3M 98B
      1404/05/06 35,050 33,800 35,100 34,950 2.49 10,061 5M 186B
      1404/05/05 32,850 32,650 34,600 34,100 1.49 13,229 5M 159B
      1404/05/04 33,350 33,350 34,900 33,600 (2.18) 17,093 5M 173B
      1404/05/01 35,550 34,200 35,550 34,350 (2.55) 4,270 3M 106B
      1404/04/31 35,850 33,850 35,850 35,250 1.15 25,020 17M 585B
      1404/04/30 34,850 34,850 34,850 34,850 2.95 6,188 1M 35B
      1404/04/29 33,850 33,850 33,850 33,850 2.89 6,806 1M 36B
      1404/04/28 32,900 32,900 32,900 32,900 2.97 7,068 502K 17B
      1404/04/25 31,950 31,950 31,950 31,950 2.90 16,809 614K 20B
      1404/04/24 31,050 31,050 31,050 31,050 2.99 22,180 3M 84B
      1404/04/23 30,150 29,700 30,150 30,150 2.90 18,834 6M 174B
      1404/04/22 29,300 29,300 29,300 29,300 2.99 5,106 892K 26B
      1404/04/17 31,800 30,500 32,000 30,800 (1.91) 25,926 8M 244B
      1404/04/16 31,400 30,200 31,400 31,400 2.95 57,633 11M 341B
      1404/04/11 30,050 29,700 30,900 30,500 1.67 65,938 9M 284B
      1404/04/10 30,000 30,000 30,000 30,000 (2.91) 550 899K 27B
      1404/04/09 31,850 30,250 31,850 30,900 (0.8) 47,147 16M 484B
      1404/04/08 30,950 30,600 31,200 31,150 2.81 57,831 6M 186B
      1404/04/07 29,450 29,450 31,250 30,300 (0.16) 274,392 36M 1T
      1404/03/21 30,350 30,350 30,350 30,350 2.88 15,173 4M 112B
      1404/03/20 29,500 29,500 29,500 29,500 2.97 32,925 4M 121B
      1404/03/19 28,650 28,650 28,650 28,650 2.87 5,071 3M 96B
      1404/03/18 27,850 27,850 27,850 27,850 2.96 6,883 3M 94B
      1404/03/17 27,050 27,050 27,050 27,050 2.87 5,634 3M 91B
      1404/03/13 28,100 25,191 28,100 26,296 2529.60 1,175,228 48M 1T
      💹
      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