یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.مشترک دیار-سهام

      دیار(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 21,834 21,796 21,834 21,800 (2.98) 6 202K 4B
      1405/06/28 23,390 22,036 23,390 22,470 (1.09) 24 10K 230M
      1405/06/25 22,891 22,504 22,891 22,717 (2.08) 17 59K 1B
      1405/06/24 23,000 23,000 23,211 23,199 2.94 13 30K 700M
      1405/06/23 23,184 22,440 23,184 22,536 0.11 9 33K 740M
      1405/06/22 22,498 22,498 22,512 22,512 3.00 35 2M 51B
      1405/06/21 21,350 21,350 22,295 21,857 0.97 32 372K 8B
      1405/06/18 21,100 21,100 22,320 21,646 (0.11) 18 222K 5B
      1405/06/17 21,669 21,660 21,670 21,670 3.00 10 31K 669M
      1405/06/16 20,900 20,605 21,060 21,039 2.90 32 2M 32B
      1405/06/15 20,618 20,250 20,622 20,447 2.12 20 451K 9B
      1405/06/14 20,540 20,012 20,540 20,022 0.35 8 3M 56B
      1405/06/11 20,000 19,900 20,000 19,952 (0.94) 7 6K 125M
      1405/06/10 20,150 19,700 20,606 20,141 0.67 49 3M 52B
      1405/06/09 20,000 19,780 20,100 20,007 1.00 8 57K 1B
      1405/06/08 19,624 19,624 20,210 19,809 0.94 171 723K 14B
      1405/06/07 19,624 19,624 20,210 19,809 0.94 171 723K 14B
      1405/06/04 19,490 19,490 20,000 19,624 0.73 34 924K 18B
      1405/06/03 19,980 19,220 19,980 19,482 0.29 18 1M 21B
      1405/06/02 20,169 19,001 20,169 19,426 (0.8) 23 316K 6B
      1405/06/01 19,899 19,500 19,900 19,582 1.31 10 129K 3B
      1405/05/31 19,131 19,131 19,701 19,328 1.03 42 488K 9B
      1405/05/28 19,890 18,861 19,890 19,131 (1.0) 37 11M 207B
      1405/05/27 19,405 19,300 19,405 19,325 2.57 43 3M 66B
      1405/05/26 19,000 18,581 19,064 18,840 1.79 55 8M 144B
      1405/05/25 18,887 18,200 18,887 18,509 0.94 42 8M 139B
      1405/05/24 18,380 18,060 18,391 18,337 1.23 31 7M 128B
      1405/05/21 18,150 18,000 18,289 18,115 2.02 16 471K 9B
      1405/05/20 18,150 18,000 18,289 18,115 2.02 16 471K 9B
      1405/05/19 17,331 17,331 18,399 17,757 (0.62) 56 4M 70B
      1405/05/18 18,600 17,600 18,600 17,867 (1.53) 73 3M 49B
      1405/05/17 18,220 18,080 18,220 18,144 2.57 123 11M 193B
      1405/05/14 17,178 17,178 17,690 17,690 3.00 84 12M 218B
      1405/05/13 17,174 17,174 17,175 17,175 3.00 56 6M 99B
      1405/05/12 17,174 17,174 17,175 17,175 3.00 56 6M 99B
      1405/05/11 16,920 16,527 16,920 16,675 1.50 4 420K 7B
      1405/05/10 16,500 16,071 16,500 16,428 0.35 7 80K 1B
      1405/05/07 16,351 16,351 16,480 16,371 2.32 33 115K 2B
      1405/05/06 16,000 16,000 16,351 16,000 0.79 21 3M 54B
      1405/05/05 15,800 15,800 16,101 15,875 (0.42) 12 140K 2B
      1405/05/04 15,700 15,700 15,959 15,942 2.88 40 3M 40B
      1405/05/03 15,800 15,400 15,800 15,495 (0.24) 15 1M 18B
      1405/04/31 15,533 15,452 15,533 15,532 0.52 3 504K 8B
      1405/04/30 15,207 15,207 15,460 15,452 2.93 4 518K 8B
      1405/04/29 15,012 15,011 15,012 15,012 3.00 6 116K 2B
      1405/04/28 14,570 14,570 14,578 14,575 2.97 7 144K 2B
      1405/04/27 14,154 14,154 14,154 14,154 (2.99) 6 114K 2B
      1405/04/24 15,050 14,481 15,050 14,591 (2.26) 20 376K 5B
      1405/04/23 14,746 14,746 15,011 14,928 (1.8) 14 93K 1B
      1405/04/22 15,165 15,165 15,633 15,201 (2.76) 6 60K 910M
      1405/04/21 15,740 15,489 15,740 15,633 (2.1) 6 44K 690M
      1405/04/20 16,300 15,857 16,300 15,968 (2.32) 10 188K 3B
      1405/04/17 16,347 16,347 16,347 16,347 3.00 9 13K 210M
      1405/04/16 15,620 15,620 16,011 15,871 2.10 32 391K 6B
      1405/04/15 15,036 15,036 15,966 15,545 0.28 19 1M 16B
      1405/04/14 15,036 15,036 15,966 15,545 0.28 19 1M 16B
      1405/04/13 15,036 15,036 15,966 15,545 0.28 19 1M 16B
      1405/04/10 15,036 15,036 15,966 15,545 0.28 19 1M 16B
      1405/04/09 15,516 15,500 15,516 15,501 2.89 5 11K 177M
      1405/04/08 14,391 14,391 15,281 15,065 1.54 7 78K 1B
      1405/04/07 14,836 14,836 14,836 14,836 (2.99) 3 643K 10B
      1405/04/06 15,294 15,294 15,294 15,294 3.00 1 400 6M
      1405/04/03 14,530 14,530 14,927 14,849 2.46 6 63K 938M
      1405/04/01 14,488 14,488 14,908 14,493 (2.97) 6 92K 1B
      1405/03/31 15,200 14,924 15,200 14,936 (2.92) 13 286K 4B
      1405/03/30 14,554 14,554 15,452 15,385 2.55 3 11K 172M
      1405/03/27 15,210 14,930 15,444 15,002 (2.51) 21 2M 24B
      1405/03/26 15,397 14,949 15,397 15,389 2.94 55 6M 92B
      1405/03/25 14,949 14,949 14,949 14,949 3.00 23 1M 15B
      1405/03/24 14,514 14,514 14,514 14,514 2.99 64 2M 32B
      1405/03/23 14,092 14,092 14,092 14,092 3.00 4 57K 801M
      1405/03/20 13,682 13,682 13,682 13,682 3.00 15 300K 4B
      1405/03/19 13,280 13,280 13,284 13,284 2.99 63 2M 22B
      1405/03/18 13,190 12,432 13,199 12,898 0.64 10 7K 91M
      1405/03/17 12,817 12,600 12,817 12,816 2.99 7 3M 32B
      1405/03/16 12,444 12,444 12,444 12,444 (2.99) 5 34K 421M
      1405/03/13 13,211 12,827 13,211 12,828 0.01 13 1M 13B
      1405/03/12 12,827 12,827 12,827 12,827 3.00 2 1K 13M
      1405/03/11 12,454 12,454 12,454 12,454 2.99 1 1 12K
      1405/03/10 12,092 12,092 12,092 12,092 3.00 1 1 12K
      1405/03/09 11,740 11,740 11,740 11,740 2.99 4 800 9M
      1405/03/06 11,399 11,399 11,399 11,399 3.00 3 11K 121M
      1405/03/05 11,399 11,399 11,399 11,399 3.00 3 11K 121M
      1405/03/04 11,067 11,067 11,067 11,067 3.00 4 101K 1B
      1405/03/03 10,745 10,745 10,745 10,745 2.99 3 51K 550M
      1405/03/02 10,433 10,433 10,433 10,433 2.99 5 101K 1B
      1405/02/30 10,130 10,130 10,130 10,130 (3.0) 11 18K 185M
      1405/02/29 10,443 10,443 10,443 10,443 (2.99) 5 51K 530M
      1404/12/06 10,765 10,765 10,765 10,765 (2.99) 5 28K 303M
      1404/12/05 11,098 11,097 11,098 11,097 (3.0) 6 73K 815M
      1404/12/04 11,440 11,440 11,440 11,440 2.64 1 100 1M
      1404/12/03 11,146 11,146 11,146 11,146 (2.99) 8 66K 733M
      1404/12/02 11,490 11,490 11,490 11,490 1.23 1 90 1M
      1404/11/29 11,350 11,200 11,350 11,350 2.99 7 163K 2B
      1404/11/28 11,020 11,020 11,020 11,020 (2.65) 1 293 3M
      1404/11/27 11,320 11,320 11,320 11,320 (2.75) 3 817 9M
      1404/11/25 11,640 11,640 11,640 11,640 (2.84) 1 200 2M
      1404/11/21 11,590 11,590 12,290 11,980 0.34 9 15K 176M
      1404/11/20 11,940 11,940 11,950 11,940 (2.93) 6 3K 33M
      1404/11/18 12,300 12,300 12,300 12,300 0.08 2 759 9M
      1404/11/14 12,300 12,290 12,300 12,290 2.25 4 3K 37M
      1404/11/13 12,300 11,610 12,300 12,020 0.59 65 11K 129M
      1404/11/12 11,950 11,950 11,950 11,950 (0.67) 1 50 598K
      1404/11/11 11,950 11,950 12,040 12,030 0.67 4 2M 28B
      1404/11/08 11,950 11,950 11,950 11,950 (2.77) 1 1K 12M
      1404/11/06 12,060 12,050 12,690 12,290 (0.97) 24 16K 197M
      1404/11/05 12,380 12,380 12,500 12,410 (2.74) 5 1K 18M
      1404/11/04 12,760 12,760 12,760 12,760 (2.89) 2 889 11M
      1404/11/01 13,000 13,000 13,250 13,140 0.61 3 2K 31M
      1404/10/30 12,620 12,620 13,240 13,060 0.46 8 4K 49M
      1404/10/29 13,000 13,000 13,000 13,000 (2.48) 1 1K 13M
      1404/10/24 12,980 12,950 13,350 13,330 (0.15) 18 1M 20B
      1404/10/23 12,850 12,850 13,370 13,350 2.77 54 2M 22B
      1404/10/22 13,000 12,850 13,000 12,990 2.36 5 58K 751M
      1404/10/21 12,690 12,690 12,700 12,690 (2.98) 24 226K 3B
      1404/10/20 13,080 13,080 13,500 13,080 (2.97) 22 512K 7B
      1404/10/17 13,510 13,300 13,510 13,480 2.74 10 97K 1B
      1404/10/16 13,120 13,120 13,120 13,120 2.98 36 1M 18B
      1404/10/15 12,740 12,600 12,740 12,740 2.99 20 535K 7B
      1404/10/14 12,380 12,370 12,380 12,370 (2.98) 6 20K 251M
      1404/10/10 12,200 12,200 12,940 12,750 1.43 15 301K 4B
      1404/10/09 12,580 12,570 12,580 12,570 (2.93) 13 96K 1B
      1404/10/08 13,020 12,950 13,020 12,950 (3.0) 27 167K 2B
      1404/10/07 13,390 13,270 13,390 13,350 2.46 10 47K 633M
      1404/10/06 12,900 12,900 13,150 13,030 2.04 24 182K 2B
      1404/10/03 12,660 12,350 12,770 12,770 2.98 32 341K 4B
      1404/10/02 12,320 12,300 12,500 12,400 0.65 24 86K 1B
      1404/10/01 12,300 12,300 12,500 12,320 0.41 28 334K 4B
      1404/09/30 12,500 12,230 12,550 12,270 (2.62) 191 2M 21B
      1404/09/29 12,610 12,250 12,610 12,600 2.86 15 26K 327M
      1404/09/26 12,500 12,250 12,500 12,250 0.91 7 41K 507M
      1404/09/25 12,300 11,900 12,420 12,140 0.66 28 741K 9B
      1404/09/24 12,060 12,060 12,060 12,060 2.99 5 12K 149M
      1404/09/23 11,400 11,400 11,710 11,710 2.99 11 239K 3B
      1404/09/22 11,310 11,300 11,540 11,370 1.34 7 10K 110M
      1404/09/19 11,200 11,110 11,400 11,220 (1.06) 10 2M 21B
      1404/09/18 11,290 11,290 11,370 11,340 2.72 3 5K 61M
      1404/09/17 11,030 11,030 11,040 11,040 0.09 2 62K 686M
      1404/09/16 10,850 10,850 11,050 11,030 1.66 3 1K 13M
      1404/09/15 10,810 10,810 11,050 10,850 0.74 15 123K 1B
      1404/09/12 10,770 10,770 10,770 10,770 2.77 1 93 1M
      1404/09/11 10,350 10,350 10,550 10,480 0.19 6 4K 38M
      1404/09/10 10,300 10,300 10,590 10,460 (0.48) 7 2K 19M
      1404/09/09 10,530 10,470 10,540 10,510 0.29 5 124K 1B
      1404/09/08 10,480 10,470 10,480 10,480 1.26 3 10K 106M
      1404/09/05 10,340 10,340 10,630 10,350 (2.82) 44 670K 7B
      1404/09/04 10,650 10,650 10,650 10,650 2.70 6 4K 42M
      1404/09/02 10,000 10,000 10,380 10,370 2.88 7 6K 63M
      1404/08/28 10,680 10,060 10,680 10,080 (2.8) 11 16K 166M
      1404/08/27 10,370 10,370 10,370 10,370 2.88 1 1K 10M
      1404/08/26 10,080 10,080 10,090 10,080 2.86 7 14K 143M
      1404/08/25 9,800 9,800 9,800 9,800 2.94 3 3K 29M
      1404/08/21 9,520 9,520 9,520 9,520 (2.06) 3 150 1M
      1404/08/20 9,720 9,720 9,720 9,720 (2.7) 1 500 5M
      1404/08/19 9,960 9,960 10,000 9,990 0.71 3 4K 38M
      1404/08/18 10,000 9,920 10,000 9,920 (2.94) 5 18K 177M
      1404/08/17 10,300 10,200 10,300 10,220 0.39 7 60K 613M
      1404/08/14 10,030 10,030 10,200 10,180 (1.17) 3 22K 224M
      1404/08/13 10,500 10,200 10,500 10,300 (0.96) 5 75K 776M
      1404/08/12 10,060 10,060 10,600 10,400 0.97 5 15K 153M
      1404/08/10 10,300 10,300 10,470 10,300 1.18 7 9K 95M
      1404/08/07 10,030 10,030 10,330 10,180 (1.45) 20 48K 493M
      1404/08/06 10,310 10,310 10,400 10,330 1.18 6 12K 123M
      1404/08/05 10,150 10,150 10,230 10,210 1.19 9 6K 58M
      1404/08/04 9,880 9,880 10,090 10,090 2.96 14 102K 1B
      1404/08/03 9,810 9,710 9,810 9,800 0.93 3 60K 590M
      1404/07/30 9,690 9,690 9,870 9,710 0.21 3 18K 171M
      1404/07/29 9,610 9,600 9,800 9,690 0.31 18 67K 652M
      1404/07/28 9,550 9,550 9,670 9,660 1.68 13 120K 1B
      1404/07/27 9,330 9,330 9,530 9,500 2.59 22 43K 406M
      1404/07/26 8,820 8,820 9,310 9,260 2.43 11 18K 168M
      1404/07/23 9,040 9,040 9,040 9,040 (2.8) 1 147 1M
      1404/07/22 9,490 9,260 9,490 9,300 (2.0) 30 363K 3B
      1404/07/21 9,490 9,490 9,490 9,490 2.82 3 21K 200M
      1404/07/20 9,230 9,230 9,230 9,230 2.90 4 13K 120M
      1404/07/19 9,040 8,850 9,100 8,970 (0.77) 40 158K 1B
      1404/07/15 9,010 8,990 9,120 9,040 (0.77) 46 139K 1B
      1404/07/14 9,250 9,020 9,250 9,110 1.22 8 5K 50M
      1404/07/13 9,000 9,000 9,000 9,000 0.0 3 1K 9M
      1404/07/12 9,000 9,000 9,000 9,000 0.45 2 60K 540M
      1404/07/08 9,050 8,900 9,050 8,960 (1.75) 9 338K 3B
      1404/07/07 9,120 9,120 9,120 9,120 1.79 2 36K 326M
      1404/06/31 8,960 8,960 8,960 8,960 2.99 1 569 5M
      1404/06/30 8,490 8,490 8,700 8,700 (0.57) 4 437K 4B
      1404/06/29 8,750 8,750 8,750 8,750 (2.99) 4 3M 26B
      1404/06/24 9,020 9,000 9,020 9,020 0.22 5 3M 30B
      1404/06/23 9,000 9,000 9,000 9,000 2.27 2 2K 14M
      1404/06/22 8,800 8,800 8,800 8,800 (2.22) 1 598 5M
      1404/06/18 9,000 9,000 9,000 9,000 2.74 1 200 2M
      1404/06/17 8,760 8,760 8,760 8,760 0.11 1 500 4M
      1404/06/12 8,780 8,700 8,780 8,750 0.34 2 199 2M
      1404/06/11 8,740 8,610 8,750 8,720 2.59 4 981 9M
      1404/06/01 8,500 8,500 8,500 8,500 (2.07) 2 2K 18M
      1404/05/26 8,600 8,600 8,800 8,680 1.52 2 2K 16M
      1404/05/22 8,550 8,500 8,550 8,550 (1.95) 4 4K 34M
      1404/05/21 8,800 8,700 8,800 8,720 (1.69) 2 727 6M
      1404/05/20 8,900 8,800 8,900 8,870 (1.44) 3 326 3M
      1404/05/19 8,970 8,970 9,000 9,000 0.11 10 2M 18B
      1404/05/18 8,900 8,830 9,000 8,990 0.0 12 3M 31B
      1404/05/15 9,000 8,990 9,000 8,990 (1.43) 4 9K 76M
      1404/05/14 9,130 9,120 9,130 9,120 (1.19) 2 240 2M
      1404/05/13 9,230 9,230 9,230 9,230 (1.07) 1 119 1M
      1404/05/12 9,270 9,270 9,330 9,330 0.65 3 12K 112M
      1404/05/11 9,270 9,270 9,270 9,270 (2.93) 1 118 1M
      1404/05/04 9,550 9,550 9,550 9,550 (1.04) 2 100K 955M
      1404/05/01 9,650 9,650 9,650 9,650 0.0 1 519 5M
      1404/04/31 9,650 9,650 9,660 9,650 0.42 5 201K 2B
      1404/04/30 9,610 9,600 9,610 9,610 (0.93) 6 201K 2B
      1404/04/29 9,700 9,700 9,700 9,700 1.57 2 309 3M
      1404/04/28 9,550 9,550 9,550 9,550 1.06 2 100K 955M
      1404/04/25 9,450 9,450 9,670 9,450 0.53 2 50K 474M
      1404/04/24 9,400 9,300 9,450 9,400 0.53 3 51K 480M
      1404/04/23 9,300 9,300 9,380 9,350 0.32 3 53K 497M
      1404/04/22 9,370 9,260 9,370 9,320 2.31 5 6K 56M
      1404/04/21 9,110 9,110 9,110 9,110 2.94 7 103K 936M
      1404/04/18 8,350 8,350 8,850 8,850 2.91 17 114K 1B
      1404/04/17 8,600 8,600 8,600 8,600 (2.93) 9 51K 439M
      1404/04/16 8,890 8,490 8,900 8,860 2.43 14 89K 790M
      1404/04/11 8,650 8,650 8,650 8,650 (2.92) 11 14K 123M
      1404/04/10 8,910 8,910 8,910 8,910 (2.94) 2 10K 90M
      1404/04/09 9,180 9,180 9,180 9,180 (2.96) 4 11K 98M
      1404/04/08 9,460 9,460 9,460 9,460 (2.97) 4 50K 474M
      1404/04/07 9,750 9,750 9,750 9,750 (2.99) 2 100K 975M
      1404/03/21 10,050 10,050 10,050 10,050 2.45 4 886 9M
      1404/03/19 9,900 9,800 9,900 9,810 (1.9) 6 3K 34M
      1404/03/18 10,000 10,000 10,000 10,000 (0.4) 2 6K 55M
      1404/03/17 10,150 9,980 10,150 10,040 (0.1) 4 2K 25M
      1404/03/13 10,060 10,050 10,060 10,050 (0.5) 5 11K 107M
      1404/03/12 10,100 10,100 10,100 10,100 0.50 6 110K 1B
      1404/03/11 10,050 10,050 10,050 10,050 (0.99) 6 52K 521M
      1404/03/10 10,220 10,130 10,220 10,150 (0.1) 12 160K 2B
      1404/03/07 10,230 10,140 10,230 10,160 (0.39) 11 14K 141M
      1404/03/06 10,200 10,200 10,200 10,200 0.99 3 13K 133M
      1404/03/05 10,100 10,100 10,110 10,100 (0.49) 19 64K 648M
      1404/03/04 10,170 10,130 10,170 10,150 (0.1) 2 995 10M
      1404/03/03 10,160 10,160 10,160 10,160 0.0 1 148 2M
      1404/02/31 10,140 10,140 10,210 10,160 (0.97) 10 2K 17M
      1404/02/30 10,360 10,200 10,360 10,260 (1.54) 22 2M 23B
      1404/02/29 10,430 10,300 10,430 10,420 (0.1) 5 1M 11B
      1404/02/28 10,450 10,390 10,500 10,430 1.26 9 802K 8B
      1404/02/27 10,100 10,100 10,450 10,300 (0.87) 8 402K 4B
      1404/02/24 10,400 10,390 10,400 10,390 0.0 6 6K 64M
      1404/02/23 10,390 10,310 10,390 10,390 0.87 8 2M 21B
      1404/02/22 10,270 10,270 10,340 10,300 1.78 9 8K 78M
      1404/02/21 10,120 10,120 10,120 10,120 (0.3) 6 3K 32M
      1404/02/20 10,150 10,150 10,150 10,150 (0.88) 3 16K 159M
      1404/02/17 10,180 10,160 10,250 10,240 1.19 43 7M 67B
      1404/02/16 10,170 10,100 10,170 10,120 (0.59) 16 806K 8B
      1404/02/15 10,150 10,060 10,200 10,180 0.89 21 1M 11B
      1404/02/14 10,300 10,070 10,300 10,090 0.0 25 1M 10B
      1404/02/13 10,100 10,090 10,100 10,090 (1.27) 6 11K 111M
      1404/02/10 10,180 10,170 10,240 10,220 1.39 9 2M 15B
      1404/02/09 10,050 10,040 10,170 10,080 0.60 13 4K 36M
      1404/02/08 10,050 10,010 10,060 10,020 (0.6) 22 18K 183M
      1404/02/07 10,110 10,000 10,140 10,080 (1.66) 15 18K 180M
      1404/02/06 10,440 10,150 10,440 10,250 1.08 9 4K 45M
      1404/02/03 10,410 10,080 10,410 10,140 0.30 63 111K 1B
      1404/02/02 10,110 10,110 10,110 10,110 1.10 7 5K 55M
      1403/12/25 10,000 10,000 10,000 10,000 0.0 61 2M 16B
      1403/12/22 10,000 10,000 10,000 10,000 0.0 48 2M 15B
      1403/12/21 10,000 10,000 10,000 10,000 0.0 54 1M 10B
      1403/12/20 10,000 10,000 10,000 10,000 0.0 95 152K 2B
      1403/12/19 10,000 10,000 10,000 10,000 0.0 227 29M 289B
      💹
      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