دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.بخشی داریوش3-ب

      بنکوداریوش(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 26,800 26,800 26,800 26,800 (3.0) 303 1M 35B
      1405/06/28 28,000 27,563 28,000 27,628 (2.77) 486 2M 51B
      1405/06/25 28,943 27,631 28,943 28,415 1.12 1,350 8M 239B
      1405/06/24 28,330 27,700 28,332 28,100 2.16 1,054 9M 244B
      1405/06/23 27,585 27,005 27,585 27,507 2.71 3,361 44M 1T
      1405/06/22 26,100 26,100 26,823 26,782 2.84 4,074 64M 2T
      1405/06/21 25,710 25,700 26,455 26,042 1.39 477 3M 74B
      1405/06/18 26,000 25,128 26,498 25,685 (0.85) 1,080 8M 217B
      1405/06/17 25,967 25,600 25,967 25,905 2.75 1,528 12M 317B
      1405/06/16 24,983 24,701 25,213 25,211 2.99 3,663 53M 1T
      1405/06/15 24,700 24,301 24,983 24,479 0.92 152 1M 34B
      1405/06/14 24,716 23,800 24,716 24,256 1.08 113 2M 40B
      1405/06/11 24,000 23,897 25,115 23,997 (2.59) 186 3M 60B
      1405/06/10 24,800 24,200 25,126 24,636 0.99 286 4M 102B
      1405/06/09 24,800 23,900 24,800 24,395 (0.72) 185 4M 101B
      1405/06/08 24,300 24,300 24,717 24,573 2.40 146 1M 27B
      1405/06/07 24,300 24,300 24,717 24,573 2.40 146 1M 27B
      1405/06/04 23,800 23,800 24,097 23,998 2.57 141 577K 14B
      1405/06/03 23,300 23,200 23,800 23,396 0.89 147 1M 32B
      1405/06/02 23,200 23,050 23,499 23,189 (1.7) 166 2M 39B
      1405/06/01 24,120 23,350 24,120 23,590 0.73 139 2M 39B
      1405/05/31 23,315 23,300 23,798 23,420 1.25 125 1M 25B
      1405/05/28 23,750 22,993 23,750 23,131 (2.4) 198 3M 61B
      1405/05/27 24,208 23,000 24,208 23,701 0.84 206 3M 83B
      1405/05/26 23,503 23,500 23,503 23,503 3.00 101 694K 16B
      1405/05/25 22,800 22,300 23,079 22,819 1.84 182 2M 56B
      1405/05/24 22,958 22,200 22,958 22,407 (1.04) 136 1M 31B
      1405/05/21 22,900 22,400 22,958 22,643 1.58 168 959K 22B
      1405/05/20 22,900 22,400 22,958 22,643 1.58 168 959K 22B
      1405/05/19 22,489 21,828 22,800 22,290 0.14 297 3M 60B
      1405/05/18 22,300 21,813 22,520 22,259 1.80 633 27M 603B
      1405/05/17 21,865 21,823 21,865 21,865 3.00 247 14M 296B
      1405/05/14 21,229 21,229 21,229 21,229 3.00 639 38M 798B
      1405/05/13 20,611 20,611 20,611 20,611 3.00 1,090 274M 6T
      1405/05/12 20,611 20,611 20,611 20,611 3.00 1,090 274M 6T
      1405/05/11 20,068 20,000 20,068 20,011 2.70 163 12M 241B
      1405/05/10 19,690 19,218 19,700 19,484 (0.4) 267 12M 230B
      1405/05/07 19,903 19,200 19,903 19,562 1.23 993 9M 177B
      1405/05/06 19,324 19,320 19,324 19,324 3.00 461 10M 187B
      1405/05/05 18,600 18,550 18,798 18,762 2.80 15 1M 22B
      1405/05/04 18,023 18,023 18,251 18,251 3.00 50 20M 366B
      1405/05/03 17,720 17,720 17,720 17,720 0.08 1 2K 35M
      1405/04/31 17,750 17,650 17,850 17,705 (0.53) 11 62K 1B
      1405/04/30 17,973 17,510 17,973 17,800 2.01 51 20M 362B
      1405/04/29 17,500 17,250 17,566 17,450 (0.28) 24 281K 5B
      1405/04/28 17,499 17,499 17,500 17,499 (0.09) 4 1K 23M
      1405/04/27 17,520 17,513 17,520 17,515 (2.99) 88 37M 642B
      1405/04/24 18,055 18,050 18,300 18,054 (2.98) 15 1M 18B
      1405/04/23 17,856 17,855 18,620 18,609 1.14 28 14M 269B
      1405/04/22 18,350 18,350 18,500 18,400 (1.86) 13 3M 51B
      1405/04/21 18,748 18,748 18,749 18,748 (3.0) 18 2M 43B
      1405/04/20 19,200 19,168 19,341 19,327 (2.19) 29 14M 279B
      1405/04/17 19,752 19,748 20,000 19,760 (2.94) 93 7M 146B
      1405/04/16 20,500 20,010 20,500 20,358 2.28 56 2M 50B
      1405/04/15 20,300 19,400 20,300 19,905 0.99 32 631K 13B
      1405/04/14 20,300 19,400 20,300 19,905 0.99 32 631K 13B
      1405/04/13 20,300 19,400 20,300 19,905 0.99 32 631K 13B
      1405/04/10 20,300 19,400 20,300 19,905 0.99 32 631K 13B
      1405/04/09 19,842 19,350 19,842 19,710 2.31 18 5M 107B
      1405/04/08 19,100 18,900 19,569 19,265 1.37 12 121K 2B
      1405/04/07 19,100 18,918 19,200 19,004 (2.56) 44 3M 61B
      1405/04/06 20,022 19,300 20,022 19,503 0.14 45 2M 48B
      1405/04/03 19,476 19,475 19,476 19,476 3.00 29 1M 28B
      1405/04/01 19,000 18,500 19,298 18,909 (0.28) 26 1M 24B
      1405/03/31 19,202 18,891 19,500 18,963 (2.63) 61 3M 56B
      1405/03/30 19,614 19,200 19,614 19,475 2.27 138 11M 212B
      1405/03/27 18,800 18,700 19,345 19,043 1.39 67 7M 128B
      1405/03/26 18,788 18,400 18,788 18,782 2.97 187 72M 1T
      1405/03/25 18,241 18,241 18,241 18,241 3.00 12 2M 30B
      1405/03/24 17,710 17,710 17,710 17,710 3.00 12 4M 70B
      1405/03/23 17,195 17,195 17,195 17,195 2.99 8 2M 37B
      1405/03/20 16,713 16,500 16,713 16,695 2.88 65 3M 51B
      1405/03/19 16,227 16,227 16,227 16,227 3.00 105 43M 696B
      1405/03/18 15,700 15,672 16,500 15,755 (2.48) 73 6M 93B
      1405/03/17 16,157 16,090 16,157 16,156 2.99 93 34M 557B
      1405/03/16 15,781 15,550 15,782 15,687 2.38 29 483K 8B
      1405/03/13 15,200 14,900 15,400 15,323 1.71 96 5M 79B
      1405/03/12 15,067 15,001 15,067 15,066 2.99 89 9M 134B
      1405/03/11 14,746 14,250 14,746 14,629 2.18 171 5M 76B
      1405/03/10 14,317 14,317 14,317 14,317 3.00 20 2M 32B
      1405/03/09 13,900 13,900 13,900 13,900 2.99 7 274K 4B
      1405/03/06 13,340 13,110 13,501 13,496 2.96 67 7M 90B
      1405/03/05 13,340 13,110 13,501 13,496 2.96 67 7M 90B
      1405/03/04 13,108 13,108 13,108 13,108 2.99 35 400K 5B
      1405/03/03 12,727 12,727 12,727 12,727 2.99 1 10K 127M
      1405/03/02 12,357 12,357 12,357 12,357 2.99 8 100K 1B
      1405/02/30 11,398 11,397 12,101 11,998 2.12 27 4M 49B
      1405/02/29 12,224 11,512 12,224 11,749 (1.0) 3 30K 357M
      1404/12/09 12,220 11,900 12,224 12,099 1.95 5 2K 26M
      1404/12/06 12,000 11,800 12,000 11,868 0.58 14 340K 4B
      1404/12/05 11,600 11,600 11,802 11,799 2.97 6 10K 123M
      1404/12/04 11,566 11,450 11,566 11,459 2.04 7 60K 693M
      1404/12/03 11,400 11,190 11,400 11,230 (2.35) 4 270K 3B
      1404/12/02 11,500 11,500 11,500 11,500 (0.87) 1 1K 16M
      1404/11/29 11,603 11,601 11,603 11,601 0.09 3 114 1M
      1404/11/28 11,590 11,590 11,590 11,590 (2.06) 1 440 5M
      1404/11/27 11,834 11,834 11,834 11,834 (3.0) 1 84 994K
      1404/11/26 12,000 12,000 12,339 12,200 1.83 71 41M 499B
      1404/11/25 12,226 11,910 12,226 11,981 0.94 2 387 5M
      1404/11/21 11,870 11,870 11,870 11,870 0.08 1 96 1M
      1404/11/20 11,860 11,860 11,860 11,860 (1.8) 1 799 9M
      1404/11/19 12,224 11,900 12,224 12,077 1.76 5 1K 18M
      1404/11/18 11,868 11,867 11,868 11,868 2.99 6 1K 14M
      1404/11/14 11,526 11,500 11,743 11,523 1.07 14 91K 1B
      1404/11/13 11,527 11,400 11,527 11,401 1.87 4 20K 229M
      1404/11/12 11,100 11,100 11,640 11,192 (1.0) 5 13K 144M
      1404/11/11 11,400 11,289 11,400 11,305 (2.86) 7 370K 4B
      1404/11/08 11,638 11,638 11,638 11,638 (2.99) 13 217K 3B
      1404/11/07 11,997 11,997 11,997 11,997 (3.0) 3 100K 1B
      1404/11/06 12,370 12,367 12,370 12,368 (2.99) 8 300K 4B
      1404/11/05 12,750 12,749 12,750 12,749 (3.0) 9 2M 21B
      1404/11/04 13,143 13,143 13,143 13,143 (3.0) 8 2M 26B
      1404/11/01 13,322 13,150 13,722 13,549 1.70 34 14M 194B
      1404/10/30 13,281 13,000 13,500 13,323 (0.12) 32 109K 1B
      1404/10/29 13,360 13,290 13,361 13,339 (2.57) 10 23K 312M
      1404/10/28 13,560 13,550 13,998 13,691 (1.99) 48 453K 6B
      1404/10/24 14,000 13,559 14,397 13,969 (0.06) 31 415K 6B
      1404/10/23 13,900 13,650 14,099 13,978 (0.46) 11 71K 988M
      1404/10/22 13,620 13,620 14,199 14,043 0.31 13 193K 3B
      1404/10/21 14,000 14,000 14,000 14,000 1.31 1 72 1M
      1404/10/20 13,999 13,817 13,999 13,819 (2.98) 8 107K 1B
      1404/10/17 14,300 14,220 14,300 14,244 0.24 7 125K 2B
      1404/10/16 14,553 14,150 14,553 14,210 0.57 59 21M 300B
      1404/10/15 14,050 14,050 14,138 14,130 2.94 4 22K 313M
      1404/10/14 13,728 13,724 13,729 13,727 2.98 5 920 13M
      1404/10/10 13,328 13,328 14,100 13,330 (2.98) 28 7M 99B
      1404/10/09 13,740 13,740 13,740 13,740 (2.99) 9 2M 27B
      1404/10/08 14,300 13,950 14,380 14,164 (0.94) 15 54K 771M
      1404/10/07 14,296 14,295 14,300 14,298 0.03 3 27K 380M
      1404/10/06 14,294 14,294 14,295 14,294 2.99 4 11K 152M
      1404/10/03 13,879 13,879 13,879 13,879 3.00 25 7M 98B
      1404/10/02 13,550 13,350 13,550 13,475 0.39 15 1M 14B
      1404/10/01 13,540 13,361 13,540 13,423 0.92 7 61K 816M
      1404/09/30 13,400 13,200 13,500 13,301 (0.1) 10 196K 3B
      1404/09/29 13,400 13,300 13,400 13,314 1.32 6 2M 28B
      1404/09/26 13,140 13,140 13,140 13,140 0.02 2 25K 334M
      1404/09/25 13,300 13,120 13,300 13,138 0.29 3 2K 29M
      1404/09/24 13,100 13,100 13,100 13,100 1.28 1 2K 33M
      1404/09/23 12,900 12,900 13,100 12,934 (1.2) 9 104K 1B
      1404/09/22 13,200 13,000 13,200 13,091 0.01 11 56K 732M
      1404/09/19 13,090 13,090 13,090 13,090 (0.04) 1 300 4M
      1404/09/18 13,100 12,850 13,100 13,095 2.09 5 45K 588M
      1404/09/17 12,800 12,800 12,900 12,827 0.18 5 11K 147M
      1404/09/16 12,980 12,800 13,041 12,804 1.12 14 24K 314M
      1404/09/15 12,800 12,500 12,800 12,662 0.48 22 232K 3B
      1404/09/12 12,500 12,500 12,750 12,602 0.36 3 3K 34M
      1404/09/11 12,800 12,449 13,000 12,557 (2.15) 28 276K 3B
      1404/09/10 12,230 12,230 12,873 12,833 2.67 8 13K 171M
      1404/09/08 12,499 12,499 12,499 12,499 1.56 1 100 1M
      1404/09/05 12,600 12,250 12,600 12,307 (0.62) 15 155K 2B
      1404/09/04 12,500 12,200 12,500 12,384 1.84 47 11M 134B
      1404/09/02 12,000 11,921 12,180 12,160 2.06 29 521K 6B
      1404/09/01 11,850 11,850 12,185 11,914 0.64 25 2M 27B
      1404/08/28 11,900 11,800 12,000 11,838 (0.27) 9 194K 2B
      1404/08/27 11,922 11,846 12,000 11,870 (2.8) 15 184K 2B
      1404/08/26 12,051 11,901 12,306 12,212 2.18 7 2K 27M
      1404/08/25 12,204 11,900 12,204 11,951 0.86 21 10M 121B
      1404/08/24 11,810 11,810 11,850 11,849 (0.51) 2 510 6M
      1404/08/20 11,910 11,910 11,910 11,910 0.01 1 500 6M
      1404/08/19 11,750 11,750 11,998 11,909 (0.74) 3 686 8M
      1404/08/18 12,000 11,900 12,000 11,998 (0.67) 5 204K 2B
      1404/08/17 12,100 12,050 12,100 12,079 1.19 9 17K 208M
      1404/08/14 12,000 11,850 12,150 11,937 (1.36) 7 37K 438M
      1404/08/13 12,350 12,070 12,350 12,101 (1.03) 10 23K 280M
      1404/08/12 12,300 12,201 12,550 12,227 (2.57) 15 213K 3B
      1404/08/11 12,000 12,000 12,550 12,550 2.06 63 51M 640B
      1404/08/10 12,510 12,222 12,650 12,297 (2.4) 87 9M 112B
      1404/08/07 12,500 12,400 12,667 12,600 2.45 157 110M 1T
      1404/08/06 12,316 11,800 12,316 12,299 2.85 70 50M 616B
      1404/08/05 12,000 11,650 12,290 11,958 0.21 15 107K 1B
      1404/08/04 11,800 11,800 12,300 11,933 (0.48) 16 104K 1B
      1404/08/03 11,850 11,850 12,106 11,991 2.02 8 45K 542M
      1404/07/30 11,779 11,500 11,779 11,754 2.78 9 6K 73M
      1404/07/29 11,550 11,383 11,800 11,436 (2.55) 41 6M 63B
      1404/07/28 11,900 11,600 11,900 11,735 (0.35) 23 1M 12B
      1404/07/27 12,072 11,750 12,072 11,776 0.47 12 234K 3B
      1404/07/26 11,680 11,550 11,762 11,721 2.64 18 176K 2B
      1404/07/23 11,420 11,420 11,420 11,420 0.16 1 1K 11M
      1404/07/22 11,430 11,250 11,430 11,402 0.03 15 261K 3B
      1404/07/21 11,350 11,310 11,646 11,399 0.81 18 137K 2B
      1404/07/20 11,200 11,200 11,309 11,307 2.98 24 1M 13B
      1404/07/19 11,000 10,950 11,010 10,980 1.08 9 502K 6B
      1404/07/16 10,900 10,800 10,900 10,863 1.12 20 946K 10B
      1404/07/15 10,800 10,601 10,850 10,743 0.71 24 1M 13B
      1404/07/14 10,700 10,620 10,800 10,667 0.51 14 571K 6B
      1404/07/13 10,557 10,550 10,830 10,613 0.93 8 150K 2B
      1404/07/12 10,260 10,260 10,557 10,515 2.59 44 730K 8B
      1404/07/09 10,300 10,200 10,300 10,250 (0.02) 5 458 5M
      1404/07/08 10,320 10,150 10,400 10,252 (0.59) 23 756K 8B
      1404/07/07 10,300 10,210 10,488 10,313 1.06 67 3M 29B
      1404/07/06 10,100 10,100 10,243 10,205 2.61 18 508K 5B
      1404/07/05 9,600 9,600 10,004 9,945 2.39 14 678K 7B
      1404/07/02 9,750 9,700 9,750 9,713 (0.49) 3 2K 15M
      1404/07/01 9,751 9,750 9,990 9,761 0.63 5 106K 1B
      1404/06/31 9,700 9,700 9,720 9,700 1.97 3 50K 485M
      1404/06/30 9,510 9,510 9,600 9,513 (2.93) 3 30K 289M
      1404/06/29 9,800 9,800 9,800 9,800 (2.4) 1 5K 49M
      1404/06/26 10,050 10,000 10,050 10,041 (0.92) 7 16K 162M
      1404/06/25 10,300 10,100 10,300 10,134 (0.8) 9 812K 8B
      1404/06/24 10,250 10,100 10,480 10,216 0.22 6 302K 3B
      1404/06/23 10,277 10,170 10,277 10,194 0.56 14 265K 3B
      1404/06/22 10,163 10,050 10,165 10,137 (0.26) 6 14K 145M
      1404/06/18 10,150 10,150 10,300 10,163 0.15 6 12K 118M
      1404/06/17 10,200 10,100 10,200 10,148 1.48 7 61K 623M
      1404/06/16 10,000 10,000 10,000 10,000 0.83 4 12K 118M
      1404/06/15 9,930 9,900 10,000 9,918 0.54 3 42K 412M
      1404/06/12 9,815 9,811 9,900 9,865 1.18 5 50K 493M
      1404/06/11 9,750 9,750 9,753 9,750 1.58 4 3K 32M
      1404/06/09 9,600 9,560 9,600 9,598 0.50 2 5K 50M
      1404/06/08 9,550 9,550 9,550 9,550 (1.64) 6 10K 95M
      1404/06/04 10,000 9,700 10,000 9,709 (2.91) 20 1M 14B
      1404/06/03 10,000 10,000 10,000 10,000 (0.01) 3 13K 130M
      1404/06/01 10,000 10,000 10,010 10,001 0.01 5 2K 17M
      1404/05/29 10,000 10,000 10,000 10,000 0.0 1 130 1M
      1404/05/28 10,000 10,000 10,000 10,000 0.0 1 120 1M
      1404/05/27 10,000 10,000 10,000 10,000 0.0 3 4K 44M
      1404/05/26 10,000 10,000 10,000 10,000 0.60 7 7K 74M
      1404/05/25 10,000 9,780 10,000 9,940 (0.6) 8 22K 219M
      1404/05/22 10,000 10,000 10,000 10,000 0.27 4 13K 131M
      1404/05/21 10,000 9,900 10,050 9,973 (0.27) 11 198K 2B
      1404/05/20 10,000 10,000 10,000 10,000 0.0 9 29K 291M
      1404/05/19 10,000 10,000 10,001 10,000 0.0 7 32K 319M
      1404/05/18 10,000 10,000 10,000 10,000 0.0 1 100 1M
      1404/05/15 10,000 10,000 10,000 10,000 0.0 6 6K 61M
      1404/05/14 10,000 10,000 10,000 10,000 0.0 3 7K 70M
      1404/05/13 10,000 10,000 10,100 10,000 0.04 14 77K 770M
      1404/05/12 10,000 9,900 10,100 9,996 (0.04) 22 187K 2B
      1404/05/11 10,000 10,000 10,000 10,000 (0.03) 18 245K 2B
      1404/05/08 10,000 10,000 10,200 10,003 0.03 10 27K 272M
      1404/05/07 10,000 10,000 10,010 10,000 (0.02) 12 102K 1B
      1404/05/06 10,030 10,000 10,030 10,002 (0.22) 31 81K 810M
      1404/05/05 10,030 10,001 10,030 10,024 0.24 26 6M 55B
      1404/03/18 10,000 10,000 10,000 10,000 0.0 290 9M 87B
      1404/03/17 10,000 10,000 10,000 10,000 0.0 321 113M 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