یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.کالای کهکشان فیروزه1

      نقرابی(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 13,375 13,375 13,479 13,434 1.57 1,560 33M 442B
      1405/06/28 13,200 13,111 13,269 13,226 1.48 8,184 188M 2T
      1405/06/25 13,055 13,002 13,128 13,070 0.79 4,367 84M 1T
      1405/06/24 13,120 12,820 13,299 12,984 (2.41) 10,538 159M 2T
      1405/06/23 13,500 13,251 13,550 13,362 (0.42) 6,916 114M 2T
      1405/06/22 13,361 13,340 13,509 13,423 (1.94) 8,317 138M 2T
      1405/06/21 13,608 13,551 13,818 13,669 (1.94) 15,468 412M 6T
      1405/06/18 13,780 13,740 14,159 13,939 3.45 18,096 764M 11T
      1405/06/17 13,490 13,361 13,570 13,450 0.86 12,573 522M 7T
      1405/06/16 13,124 13,124 13,475 13,328 (0.52) 5,050 63M 840B
      1405/06/15 13,550 13,320 13,600 13,426 (1.92) 7,548 92M 1T
      1405/06/14 13,700 13,650 13,788 13,701 1.28 6,258 94M 1T
      1405/06/11 13,631 13,345 13,769 13,542 0.86 6,459 97M 1T
      1405/06/10 13,627 13,236 13,627 13,397 (1.71) 7,467 109M 1T
      1405/06/09 13,408 13,408 13,780 13,582 2.05 7,481 105M 1T
      1405/06/08 13,158 13,068 13,400 13,309 1.89 12,203 183M 2T
      1405/06/07 13,158 13,068 13,390 13,286 1.71 7,478 123M 2T
      1405/06/04 12,600 12,600 13,165 12,880 (0.74) 8,309 170M 2T
      1405/06/03 13,201 12,932 13,250 13,065 (2.35) 10,913 175M 2T
      1405/06/02 13,740 13,239 13,740 13,426 (1.79) 13,211 174M 2T
      1405/06/01 13,840 13,535 13,930 13,682 1.30 12,494 186M 3T
      1405/05/31 13,360 13,360 13,698 13,453 4.47 10,536 166M 2T
      1405/05/28 12,915 12,740 12,950 12,861 (0.41) 10,305 136M 2T
      1405/05/27 12,930 12,822 13,050 12,915 0.58 10,971 172M 2T
      1405/05/26 12,850 12,700 12,900 12,822 0.75 6,260 93M 1T
      1405/05/25 12,723 12,523 12,898 12,730 0.07 5,614 68M 869B
      1405/05/24 12,517 12,500 12,900 12,726 2.85 7,450 101M 1T
      1405/05/21 12,206 12,206 12,480 12,373 1.97 9,522 123M 2T
      1405/05/20 12,206 12,206 12,480 12,361 1.87 8,266 106M 1T
      1405/05/19 12,210 12,071 12,210 12,123 (0.2) 5,205 72M 876B
      1405/05/18 12,100 11,990 12,251 12,147 (0.08) 5,407 82M 994B
      1405/05/17 12,191 12,110 12,191 12,155 1.92 7,143 117M 1T
      1405/05/14 12,071 11,829 12,120 11,933 1.43 9,526 168M 2T
      1405/05/13 11,809 11,698 11,840 11,765 1.04 7,147 80M 944B
      1405/05/12 11,809 11,702 11,840 11,792 1.27 3,848 43M 506B
      1405/05/11 11,605 11,506 11,710 11,590 (2.35) 6,238 88M 1T
      1405/05/10 11,836 11,789 11,948 11,885 0.46 6,401 91M 1T
      1405/05/07 11,714 11,714 11,935 11,849 2.08 6,930 107M 1T
      1405/05/06 11,613 11,591 11,676 11,631 (0.09) 5,331 72M 835B
      1405/05/05 11,655 11,593 11,699 11,642 2.68 5,329 71M 830B
      1405/05/04 11,120 11,101 11,570 11,299 (0.53) 9,095 157M 2T
      1405/05/03 11,300 11,249 11,476 11,366 (2.46) 5,971 71M 805B
      1405/04/31 11,701 11,590 11,747 11,659 3.49 8,314 138M 2T
      1405/04/30 11,210 11,110 11,513 11,214 2.44 16,076 547M 6T
      1405/04/29 11,122 10,880 11,123 10,948 (2.16) 9,017 197M 2T
      1405/04/28 11,352 11,161 11,358 11,221 (3.62) 8,083 102M 1T
      1405/04/27 12,025 11,599 12,095 11,831 0.32 10,821 189M 2T
      1405/04/24 11,841 11,700 11,998 11,792 3.09 10,479 328M 4T
      1405/04/23 11,222 11,160 11,445 11,315 1.94 4,673 55M 618B
      1405/04/22 11,200 11,060 11,247 11,110 (2.14) 4,467 45M 503B
      1405/04/21 11,800 11,472 11,800 11,609 (0.26) 4,587 46M 538B
      1405/04/20 11,870 11,563 11,900 11,746 (2.34) 5,308 41M 486B
      1405/04/17 12,260 11,835 12,267 12,058 (1.05) 6,719 93M 1T
      1405/04/16 12,247 12,101 12,258 12,184 1.62 5,342 63M 773B
      1405/04/15 11,960 11,945 12,049 11,990 0.72 5,903 73M 881B
      1405/04/14 11,960 11,945 12,049 11,990 0.72 5,903 73M 881B
      1405/04/13 11,960 11,945 12,049 11,990 0.72 5,903 73M 881B
      1405/04/10 11,960 11,945 12,049 11,994 0.76 3,878 53M 636B
      1405/04/09 12,040 11,773 12,040 11,908 (0.18) 4,655 67M 802B
      1405/04/08 12,161 11,849 12,162 11,944 (3.07) 5,482 73M 874B
      1405/04/07 12,190 12,190 12,448 12,329 2.84 5,151 69M 856B
      1405/04/06 12,098 11,928 12,100 12,016 1.62 3,707 46M 557B
      1405/04/03 11,700 11,602 12,025 11,824 (1.1) 7,747 86M 1T
      1405/04/01 11,810 11,701 12,226 11,992 0.28 3,456 40M 475B
      1405/03/31 12,250 11,900 12,280 12,012 (3.9) 6,965 60M 715B
      1405/03/30 12,850 12,419 12,945 12,588 (0.43) 6,637 80M 1T
      1405/03/27 12,600 12,550 12,822 12,680 2.38 6,683 103M 1T
      1405/03/26 12,490 12,280 12,699 12,452 (1.08) 8,731 107M 1T
      1405/03/25 12,398 11,982 12,889 12,592 1.73 9,650 139M 2T
      1405/03/24 11,750 11,720 12,559 12,269 (0.05) 10,204 125M 2T
      1405/03/23 12,480 12,203 12,480 12,332 (2.44) 9,683 124M 2T
      1405/03/20 12,509 12,504 12,798 12,627 (2.33) 6,942 85M 1T
      1405/03/19 12,900 12,839 13,080 12,944 1.63 5,768 82M 1T
      1405/03/18 12,900 12,522 12,900 12,675 (2.86) 6,417 64M 812B
      1405/03/17 12,900 12,888 13,060 12,984 1.37 4,838 66M 854B
      1405/03/16 13,000 12,762 13,000 12,873 (3.95) 12,679 141M 2T
      1405/03/13 13,250 13,200 13,585 13,400 0.37 8,247 144M 2T
      1405/03/12 13,450 13,145 13,452 13,329 1.07 11,139 205M 3T
      1405/03/10 12,998 12,968 13,158 13,068 0.08 10,725 169M 2T
      1405/03/09 13,211 13,000 13,250 13,083 (2.25) 14,453 323M 4T
      1405/03/06 13,590 13,235 13,590 13,384 (2.88) 16,490 256M 3T
      1405/03/05 13,590 13,384 13,590 13,448 (2.42) 7,316 125M 2T
      1405/03/04 13,900 13,725 14,077 13,880 4.49 6,906 90M 1T
      1405/03/03 13,201 12,985 13,390 13,145 (5.4) 10,385 148M 2T
      1405/03/02 14,389 13,750 14,390 13,927 (3.84) 13,239 140M 2T
      1405/02/30 14,313 14,313 14,600 14,502 0.47 6,645 103M 1T
      1405/02/29 14,750 14,372 14,750 14,481 (1.89) 8,173 88M 1T
      1405/02/28 14,940 14,700 14,940 14,807 (2.26) 10,029 114M 2T
      1405/02/27 15,100 14,954 15,310 15,159 1.81 9,994 165M 2T
      1405/02/26 14,699 14,547 15,149 14,858 (3.26) 18,975 313M 5T
      1405/02/23 14,999 14,777 15,688 15,359 3.34 20,758 351M 5T
      1405/02/22 15,680 14,590 15,770 14,839 (3.37) 42,234 2B 23T
      1405/02/21 15,400 15,223 15,590 15,350 1.68 12,344 192M 3T
      1405/02/20 15,000 14,831 15,490 15,136 2.52 19,737 332M 5T
      1405/02/19 14,620 14,347 14,690 14,479 2.99 11,310 191M 3T
      1405/02/16 14,590 13,444 14,788 14,118 (1.07) 20,913 326M 5T
      1405/02/15 14,010 13,922 14,690 14,323 (0.95) 13,777 182M 3T
      1405/02/14 14,800 14,011 14,800 14,517 (4.11) 18,442 239M 3T
      1405/02/13 15,700 14,865 15,700 15,151 1.94 17,928 267M 4T
      1405/02/12 14,705 14,370 15,300 14,826 3.66 26,505 448M 7T
      1405/02/09 14,798 13,830 14,799 14,432 7.27 32,663 562M 8T
      1405/02/08 13,476 13,100 13,476 13,454 9.82 14,317 352M 5T
      1405/02/07 11,983 11,855 12,439 12,238 8.21 8,336 185M 2T
      1405/02/06 11,118 11,010 11,824 11,291 2.88 25,180 930M 11T
      1405/02/05 11,029 10,900 11,091 10,975 (0.2) 6,314 128M 1T
      1405/02/02 10,986 10,934 11,096 10,994 0.80 4,550 101M 1T
      1405/02/01 10,950 10,813 10,950 10,907 (1.01) 3,025 24M 266B
      1405/01/31 11,110 10,950 11,110 11,024 (1.87) 5,634 95M 1T
      1405/01/30 11,515 11,150 11,696 11,336 (2.08) 7,685 69M 787B
      1405/01/29 11,705 11,480 11,705 11,561 (3.53) 3,423 25M 285B
      1405/01/26 12,121 11,930 12,195 11,996 (1.87) 2,452 16M 193B
      1405/01/25 12,359 12,143 12,359 12,225 (0.48) 3,297 30M 367B
      1405/01/24 12,359 12,160 12,359 12,239 (0.37) 2,411 24M 297B
      1405/01/23 12,480 12,160 12,480 12,301 1.11 2,074 16M 198B
      1405/01/22 12,506 12,070 12,515 12,183 (2.52) 2,893 20M 246B
      1405/01/19 12,701 12,300 12,701 12,498 2.64 3,621 40M 499B
      1405/01/18 12,089 12,000 12,327 12,176 2.28 2,780 25M 307B
      1405/01/17 12,000 11,852 12,074 11,904 (1.03) 2,371 16M 190B
      1405/01/16 12,379 11,901 12,379 12,042 (0.73) 2,192 18M 211B
      1405/01/15 11,983 11,765 12,355 12,130 0.70 2,829 23M 274B
      1405/01/12 12,150 11,968 12,190 12,046 (0.87) 2,867 22M 267B
      1405/01/11 12,150 11,968 12,190 12,046 (0.87) 2,867 22M 267B
      1405/01/10 12,282 11,895 12,450 12,152 (1.91) 3,589 22M 271B
      1405/01/09 12,900 12,211 12,919 12,388 (4.32) 3,713 23M 284B
      1405/01/08 13,000 12,811 13,220 12,948 0.03 2,386 13M 170B
      1405/01/05 12,900 12,700 13,000 12,944 (3.61) 2,756 16M 205B
      1405/01/04 13,252 13,100 13,688 13,429 5.14 4,087 43M 579B
      1405/01/03 13,252 13,100 13,688 13,429 5.14 4,087 43M 579B
      1405/01/02 13,252 13,100 13,688 13,429 5.14 4,087 43M 579B
      1405/01/01 13,252 13,100 13,688 13,429 5.14 4,087 43M 579B
      1404/12/27 13,252 13,100 13,688 13,429 5.14 4,087 43M 579B
      1404/12/26 12,500 12,489 13,310 12,773 3.49 4,226 52M 669B
      1404/12/25 12,500 12,115 13,000 12,342 (6.61) 6,377 58M 714B
      1404/12/24 13,215 13,215 13,340 13,215 (10.0) 10,642 249M 3T
      1404/12/06 14,890 14,442 14,915 14,683 0.01 12,324 113M 2T
      1404/12/05 14,650 14,420 14,850 14,682 1.31 12,150 113M 2T
      1404/12/04 14,486 14,150 14,713 14,492 0.08 15,657 181M 3T
      1404/12/03 14,900 14,371 15,075 14,481 (7.25) 34,607 500M 7T
      1404/12/02 16,640 15,004 16,700 15,613 (2.22) 29,604 325M 5T
      1404/11/29 16,100 15,750 16,321 15,967 0.79 8,282 56M 889B
      1404/11/28 16,000 15,449 16,400 15,842 (4.05) 14,615 120M 2T
      1404/11/27 16,724 16,188 16,781 16,511 (2.0) 12,374 78M 1T
      1404/11/26 16,580 16,500 17,175 16,848 3.63 12,767 132M 2T
      1404/11/25 16,350 16,085 16,499 16,258 (4.2) 19,033 189M 3T
      1404/11/21 17,690 16,522 17,780 16,970 (3.91) 40,616 400M 7T
      1404/11/20 17,655 17,100 17,772 17,660 3.34 53,886 821M 15T
      1404/11/19 17,089 17,089 17,089 17,089 (4.0) 3,100 13M 229B
      1404/11/18 17,801 17,801 17,801 17,801 (4.0) 3,097 9M 162B
      1404/11/14 18,542 18,542 18,542 18,542 (4.0) 7,390 27M 507B
      1404/11/13 19,314 19,314 19,314 19,314 (4.0) 7,213 13M 259B
      1404/10/30 20,118 20,118 20,118 20,118 4.00 5,204 81M 2T
      1404/10/29 19,345 19,345 19,345 19,345 4.00 528 5M 88B
      1404/10/28 18,601 18,601 18,601 18,601 4.00 592 7M 136B
      1404/10/24 17,886 17,886 17,886 17,886 3.99 1,079 16M 282B
      1404/10/23 17,242 16,682 17,242 17,199 3.74 11,253 175M 3T
      1404/10/22 16,579 16,579 16,579 16,579 10.00 1,204 14M 224B
      1404/10/21 14,790 14,659 15,265 15,072 8.60 7,046 103M 2T
      1404/10/20 13,950 12,969 14,590 13,878 1.88 33,559 403M 6T
      1404/10/17 12,800 11,979 14,630 13,622 2.34 61,436 827M 11T
      1404/10/16 13,310 13,310 13,310 13,310 10.00 911 25M 326B
      1404/10/15 12,100 12,100 12,100 12,100 10.00 650 16M 197B
      1404/10/14 11,000 11,000 11,000 11,000 10.00 721 22M 240B
      1404/10/02 10,000 10,000 10,000 10,000 0.0 9,302 500M 5T
      1404/10/01 10,000 10,000 10,000 10,000 0.0 13,328 500M 5T
      💹
      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