دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س.کالای کارآمد

      زرگر(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 24,200 24,200 24,734 24,569 2.51 739 5M 126B
      1405/06/28 23,359 23,359 24,200 23,876 1.99 793 18M 429B
      1405/06/25 23,300 23,001 23,300 23,214 0.80 579 3M 70B
      1405/06/24 23,250 22,866 23,250 23,019 (1.91) 336 1M 24B
      1405/06/23 23,700 23,350 23,768 23,441 (0.31) 830 4M 96B
      1405/06/22 24,000 23,460 24,000 23,525 (2.53) 941 4M 105B
      1405/06/21 23,801 23,502 24,019 23,906 (0.81) 619 3M 77B
      1405/06/18 23,868 23,868 24,300 24,118 2.67 594 5M 111B
      1405/06/17 23,399 23,185 23,587 23,456 1.40 476 4M 101B
      1405/06/16 23,098 22,950 23,239 23,130 (0.58) 821 10M 241B
      1405/06/15 23,644 22,978 23,644 23,279 (0.64) 1,248 25M 584B
      1405/06/14 23,600 22,961 23,600 23,400 2.74 671 7M 166B
      1405/06/11 22,995 22,636 23,500 22,771 0.72 1,152 15M 343B
      1405/06/10 22,768 22,200 22,850 22,663 0.23 666 3M 74B
      1405/06/09 22,558 22,250 22,800 22,295 0.77 852 22M 489B
      1405/06/08 21,658 21,658 22,405 22,125 1.67 1,064 8M 181B
      1405/06/07 21,658 21,658 22,287 22,065 1.39 573 6M 133B
      1405/06/04 21,070 20,937 21,986 21,620 (0.87) 342 2M 46B
      1405/06/03 22,189 21,553 22,527 21,919 (2.2) 1,107 11M 235B
      1405/06/02 22,692 22,077 22,692 22,414 1.58 1,997 26M 580B
      1405/06/01 22,490 21,650 22,490 21,993 4.72 878 10M 220B
      1405/05/31 20,700 20,502 21,250 20,912 5.57 2,214 91M 2T
      1405/05/28 19,770 19,708 19,989 19,788 1.00 1,802 44M 866B
      1405/05/27 19,220 19,220 19,622 19,593 1.99 4,711 185M 4T
      1405/05/26 19,085 19,085 19,346 19,198 0.06 866 19M 357B
      1405/05/25 18,972 18,955 19,288 19,183 (0.4) 929 15M 295B
      1405/05/24 19,167 19,167 19,439 19,262 1.14 1,087 25M 484B
      1405/05/21 18,889 18,886 19,150 19,045 1.69 2,726 153M 3T
      1405/05/20 18,889 18,886 19,150 19,045 1.69 2,574 152M 3T
      1405/05/19 18,644 18,644 18,890 18,802 (0.61) 370 2M 31B
      1405/05/18 18,650 18,650 18,955 18,919 0.23 2,678 203M 4T
      1405/05/17 19,000 18,810 19,000 18,893 2.10 401 2M 37B
      1405/05/14 18,420 18,420 18,733 18,525 (0.38) 606 5M 95B
      1405/05/13 18,431 18,431 18,775 18,596 0.50 623 3M 54B
      1405/05/12 18,431 18,431 18,775 18,603 0.54 399 2M 39B
      1405/05/11 18,649 18,183 18,649 18,383 (2.64) 1,543 2M 35B
      1405/05/10 19,010 18,841 19,042 18,923 0.39 394 8M 154B
      1405/05/07 18,999 18,699 18,999 18,834 1.38 374 8M 146B
      1405/05/06 18,717 18,462 18,737 18,581 0.24 320 2M 29B
      1405/05/05 18,329 18,329 18,519 18,496 1.91 279 3M 55B
      1405/05/04 18,100 17,904 18,300 18,123 (1.59) 366 3M 46B
      1405/05/03 18,599 18,380 18,599 18,467 (2.38) 180 2M 29B
      1405/04/31 18,850 18,850 19,050 18,959 2.40 492 5M 87B
      1405/04/30 18,500 17,910 18,596 18,514 1.35 647 29M 533B
      1405/04/29 18,451 18,095 18,451 18,276 (2.79) 675 16M 295B
      1405/04/28 18,900 18,711 18,920 18,821 (1.22) 380 2M 38B
      1405/04/27 19,056 18,910 19,258 19,059 2.33 660 9M 173B
      1405/04/24 18,446 18,446 18,769 18,621 2.98 776 18M 343B
      1405/04/23 18,000 18,000 18,187 18,079 1.52 177 580K 10B
      1405/04/22 17,800 17,635 17,858 17,802 (0.66) 544 3M 47B
      1405/04/21 17,753 17,753 18,087 17,924 1.07 987 12M 216B
      1405/04/20 17,611 17,611 18,000 17,691 (2.28) 206 807K 14B
      1405/04/17 17,907 17,907 18,181 18,105 2.56 378 2M 31B
      1405/04/16 17,590 17,362 17,713 17,623 2.08 519 4M 69B
      1405/04/15 17,066 17,066 17,349 17,264 2.31 1,439 28M 478B
      1405/04/14 17,066 17,066 17,349 17,264 2.31 1,439 28M 478B
      1405/04/13 17,066 17,066 17,349 17,264 2.31 1,439 28M 478B
      1405/04/10 17,066 17,066 17,349 17,267 2.33 1,213 24M 421B
      1405/04/09 16,520 16,520 17,000 16,828 (0.71) 720 17M 293B
      1405/04/08 16,695 16,561 17,110 16,715 (0.81) 567 5M 92B
      1405/04/07 16,650 16,650 16,989 16,756 3.08 487 4M 71B
      1405/04/06 16,300 16,193 16,300 16,257 2.01 418 8M 132B
      1405/04/03 15,990 15,802 15,998 15,936 (0.93) 942 8M 135B
      1405/04/01 16,120 15,996 16,120 16,046 0.60 159 2M 33B
      1405/03/31 16,200 15,908 16,200 15,951 (2.7) 724 6M 90B
      1405/03/30 16,793 16,397 16,798 16,515 1.74 572 4M 65B
      1405/03/27 16,002 16,002 16,640 16,237 0.51 1,189 39M 633B
      1405/03/26 16,601 16,153 16,753 16,245 (3.62) 983 8M 122B
      1405/03/25 16,141 16,141 16,946 16,856 (1.0) 1,498 69M 1T
      1405/03/24 17,009 16,728 17,150 16,925 (2.38) 917 23M 392B
      1405/03/23 17,688 17,342 17,688 17,462 (3.11) 860 13M 228B
      1405/03/20 18,000 17,729 18,070 18,017 (1.04) 585 7M 122B
      1405/03/19 18,224 18,131 18,310 18,212 (0.45) 352 2M 41B
      1405/03/18 18,512 18,055 18,540 18,270 (0.52) 860 13M 230B
      1405/03/17 18,180 18,180 18,414 18,285 0.89 252 5M 91B
      1405/03/16 18,390 18,020 18,480 18,129 (2.82) 591 5M 93B
      1405/03/13 18,600 18,568 18,751 18,673 (0.6) 413 4M 74B
      1405/03/12 18,700 18,590 18,850 18,804 1.35 851 19M 354B
      1405/03/10 17,900 17,900 18,179 18,119 0.23 377 3M 49B
      1405/03/09 18,235 17,945 18,240 18,070 (1.53) 661 5M 94B
      1405/03/06 18,499 18,231 18,499 18,351 (1.85) 1,598 61M 1T
      1405/03/05 18,499 18,231 18,499 18,353 (1.84) 1,251 59M 1T
      1405/03/04 18,900 18,506 19,000 18,789 2.41 1,143 41M 779B
      1405/03/03 18,350 18,125 18,758 18,425 (3.22) 861 11M 201B
      1405/03/02 19,212 18,986 19,318 19,084 (2.18) 660 4M 69B
      1405/02/30 19,178 19,178 19,630 19,507 1.27 716 21M 403B
      1405/02/29 19,200 19,152 19,450 19,264 (0.49) 523 12M 240B
      1405/02/28 19,399 19,345 19,621 19,405 (1.75) 539 7M 135B
      1405/02/27 19,815 19,721 19,880 19,751 (0.64) 1,308 39M 761B
      1405/02/26 19,970 19,775 20,015 19,896 (0.88) 929 9M 177B
      1405/02/23 20,280 19,980 20,280 20,052 (2.09) 1,859 41M 828B
      1405/02/22 20,600 20,391 20,770 20,484 (0.08) 1,748 80M 2T
      1405/02/21 20,300 20,113 20,595 20,384 2.46 1,423 26M 535B
      1405/02/20 20,100 19,860 20,100 19,971 (0.02) 676 11M 224B
      1405/02/19 20,200 19,970 20,289 19,972 0.22 2,496 204M 4T
      1405/02/16 20,222 19,600 20,499 19,931 (1.63) 2,514 50M 997B
      1405/02/15 20,412 20,053 20,850 20,298 (3.96) 2,490 27M 540B
      1405/02/14 21,240 20,821 21,375 21,102 (0.06) 2,664 52M 1T
      1405/02/13 21,599 21,001 21,599 21,069 0.73 4,043 110M 2T
      1405/02/12 20,864 20,714 21,100 20,902 3.32 3,155 54M 1T
      1405/02/09 20,620 19,840 20,620 20,293 6.95 3,659 89M 2T
      1405/02/08 18,879 18,501 19,144 18,937 5.88 3,372 103M 2T
      1405/02/07 17,480 17,480 18,187 17,842 2.42 1,957 46M 816B
      1405/02/06 17,489 17,489 17,590 17,521 0.18 326 5M 84B
      1405/02/05 17,269 17,269 17,511 17,489 0.23 694 38M 662B
      1405/02/02 17,425 17,310 17,499 17,451 1.84 180 1M 22B
      1405/02/01 17,311 17,045 17,311 17,116 (0.98) 161 979K 17B
      1405/01/31 17,217 17,217 17,328 17,289 (0.79) 354 5M 89B
      1405/01/30 17,598 17,372 17,650 17,497 0.81 250 3M 45B
      1405/01/29 17,299 17,204 17,480 17,329 (3.29) 458 6M 107B
      1405/01/26 18,012 17,864 18,250 17,954 (1.85) 211 942K 17B
      1405/01/25 18,238 18,196 18,347 18,292 1.05 335 4M 81B
      1405/01/24 18,238 18,196 18,347 18,299 1.09 251 3M 56B
      1405/01/23 18,107 17,931 18,250 18,114 2.70 333 3M 48B
      1405/01/22 18,050 17,502 18,050 17,638 (1.77) 358 6M 101B
      1405/01/19 17,799 17,799 18,248 17,956 (2.48) 891 40M 720B
      1405/01/18 18,250 18,250 18,611 18,412 2.00 1,793 55M 1T
      1405/01/17 18,000 18,000 18,107 18,051 (0.12) 302 9M 165B
      1405/01/16 18,000 17,847 18,080 18,073 0.13 1,293 53M 959B
      1405/01/15 17,520 17,520 18,257 18,049 3.73 386 5M 84B
      1405/01/12 17,450 17,323 17,450 17,400 0.21 163 765K 13B
      1405/01/11 17,450 17,323 17,450 17,400 0.21 163 765K 13B
      1405/01/10 17,319 17,217 17,495 17,364 0.15 351 13M 232B
      1405/01/09 17,790 17,115 17,790 17,338 (2.09) 210 980K 17B
      1405/01/08 17,650 17,522 17,999 17,709 0.50 255 1M 25B
      1405/01/05 17,010 17,010 18,000 17,621 (4.45) 408 6M 102B
      1405/01/04 18,099 17,865 18,916 18,441 7.23 1,819 102M 2T
      1405/01/03 18,099 17,865 18,916 18,441 7.23 1,819 102M 2T
      1405/01/02 18,099 17,865 18,916 18,441 7.23 1,819 102M 2T
      1405/01/01 18,099 17,865 18,916 18,441 7.23 1,819 102M 2T
      1404/12/27 18,099 17,865 18,916 18,441 7.23 1,819 102M 2T
      1404/12/26 16,300 16,300 17,765 17,197 4.15 1,383 100M 2T
      1404/12/25 16,000 16,000 16,995 16,512 (5.29) 593 15M 249B
      1404/12/24 17,434 17,434 17,446 17,434 (10.0) 847 35M 604B
      1404/12/06 19,700 19,010 19,700 19,371 (0.55) 1,344 23M 448B
      1404/12/05 19,480 19,350 19,548 19,478 0.40 1,585 32M 628B
      1404/12/04 19,526 19,251 19,640 19,401 (0.64) 1,530 24M 464B
      1404/12/03 19,400 19,352 19,686 19,526 0.02 2,275 50M 969B
      1404/12/02 19,600 19,345 19,679 19,522 2.45 2,200 46M 894B
      1404/11/29 19,247 18,929 19,247 19,056 0.91 2,479 74M 1T
      1404/11/28 18,850 18,510 19,297 18,885 (1.16) 4,095 97M 2T
      1404/11/27 19,080 18,911 19,216 19,106 (0.64) 1,515 35M 664B
      1404/11/26 19,220 18,920 19,483 19,230 1.84 4,428 142M 3T
      1404/11/25 18,850 18,700 19,035 18,883 (2.05) 2,621 37M 692B
      1404/11/21 19,489 19,020 19,770 19,279 0.23 5,278 133M 3T
      1404/11/20 19,127 18,929 19,580 19,234 4.59 6,959 241M 5T
      1404/11/19 18,229 18,055 18,650 18,390 3.18 3,935 84M 2T
      1404/11/18 17,950 17,501 18,333 17,823 (1.13) 3,884 186M 3T
      1404/11/14 17,800 17,700 18,141 18,026 3.24 2,708 67M 1T
      1404/11/13 17,690 16,750 17,720 17,460 (5.6) 4,104 56M 982B
      1404/11/12 18,630 17,999 19,067 18,496 (0.83) 5,170 125M 2T
      1404/11/11 17,750 17,750 19,353 18,650 (5.29) 2,785 32M 598B
      1404/11/08 19,850 19,233 19,910 19,691 8.77 6,007 116M 2T
      1404/11/07 17,950 17,840 18,469 18,103 4.82 6,163 172M 3T
      1404/11/06 17,000 16,890 17,429 17,271 3.96 5,240 100M 2T
      1404/11/05 16,502 16,413 16,720 16,613 0.35 1,543 22M 367B
      1404/11/04 16,431 16,431 16,900 16,555 3.29 1,654 30M 504B
      1404/11/01 15,895 15,892 16,287 16,027 3.05 3,139 112M 2T
      1404/10/30 15,477 15,440 15,680 15,552 (0.41) 2,803 91M 1T
      1404/10/29 15,640 15,418 15,783 15,616 1.40 2,703 90M 1T
      1404/10/28 15,889 15,264 15,889 15,401 (2.74) 2,997 55M 854B
      1404/10/24 15,900 15,705 15,963 15,835 0.76 2,616 89M 1T
      1404/10/23 15,934 15,560 16,102 15,715 (2.04) 4,976 160M 3T
      1404/10/22 16,015 15,760 16,233 16,043 2.07 3,058 72M 1T
      1404/10/21 15,111 15,111 16,006 15,717 2.56 3,425 75M 1T
      1404/10/20 16,014 14,710 16,045 15,324 (5.28) 2,002 28M 426B
      1404/10/17 16,250 16,001 16,381 16,179 (0.85) 3,888 86M 1T
      1404/10/16 16,800 15,910 16,800 16,317 5.80 3,452 63M 1T
      1404/10/15 15,138 15,138 15,760 15,422 5.83 2,253 30M 460B
      1404/10/14 14,310 14,310 14,820 14,573 3.05 1,442 12M 175B
      1404/10/10 14,622 13,988 14,730 14,142 (3.01) 2,913 53M 748B
      1404/10/09 14,158 14,158 15,085 14,581 (1.36) 2,305 26M 376B
      1404/10/08 15,089 14,159 15,300 14,782 (6.04) 3,731 50M 740B
      1404/10/07 16,075 14,876 16,261 15,732 2.61 9,668 221M 3T
      1404/10/06 15,250 15,148 15,445 15,332 2.60 2,458 47M 720B
      1404/10/03 14,551 14,551 15,020 14,943 4.15 1,985 33M 500B
      1404/10/02 14,071 14,071 14,549 14,348 3.73 1,799 18M 262B
      1404/10/01 13,738 13,617 13,948 13,832 2.41 2,041 35M 489B
      1404/09/30 13,550 13,311 13,632 13,506 (1.41) 1,943 25M 343B
      1404/09/29 13,800 13,557 13,810 13,699 0.63 2,050 27M 374B
      1404/09/26 13,329 13,329 13,764 13,613 3.01 1,973 22M 294B
      1404/09/25 13,438 13,045 13,438 13,215 (3.82) 1,387 8M 106B
      1404/09/24 13,720 13,350 13,980 13,740 2.47 2,446 35M 478B
      1404/09/23 13,266 13,266 13,520 13,409 (0.67) 1,652 15M 205B
      1404/09/22 13,460 13,299 13,662 13,500 4.80 1,840 42M 570B
      1404/09/19 12,710 12,601 13,030 12,882 (0.44) 1,671 54M 700B
      1404/09/18 12,988 12,621 13,039 12,939 (0.36) 3,514 86M 1T
      1404/09/17 13,121 12,942 13,121 12,986 0.02 1,693 41M 527B
      1404/09/16 13,139 12,856 13,139 12,984 0.30 2,160 50M 643B
      1404/09/15 13,000 12,881 13,000 12,945 0.97 2,141 38M 491B
      1404/09/12 12,841 12,673 12,890 12,821 1.88 2,500 85M 1T
      1404/09/11 12,700 12,431 12,700 12,585 (1.92) 2,659 72M 900B
      1404/09/10 12,673 12,522 12,966 12,832 3.32 2,160 25M 317B
      1404/09/09 12,403 12,352 12,598 12,420 2.39 1,776 16M 200B
      1404/09/08 12,000 11,997 12,254 12,130 2.52 1,689 17M 211B
      1404/09/05 11,756 11,756 11,890 11,832 1.27 1,820 23M 270B
      1404/09/04 11,623 11,623 11,772 11,684 0.41 1,152 10M 112B
      1404/09/02 11,591 11,570 11,690 11,636 0.47 1,323 10M 113B
      1404/09/01 11,601 11,500 11,650 11,582 (0.92) 1,355 9M 99B
      1404/08/28 11,698 11,600 11,770 11,689 1.20 1,447 20M 230B
      1404/08/27 11,500 11,277 11,602 11,550 (0.66) 2,224 34M 395B
      1404/08/26 11,583 11,562 11,663 11,627 0.68 1,376 15M 172B
      1404/08/25 11,553 11,505 11,680 11,549 (1.8) 3,343 21M 248B
      1404/08/24 11,725 11,590 11,835 11,761 0.21 2,040 52M 612B
      1404/08/21 11,600 11,600 11,796 11,736 3.30 1,888 26M 300B
      1404/08/20 11,180 11,180 11,487 11,361 3.37 1,935 27M 308B
      1404/08/19 10,969 10,961 11,030 10,991 0.84 1,531 14M 150B
      1404/08/18 10,872 10,872 10,919 10,899 0.18 585 5M 59B
      1404/08/17 10,884 10,860 10,920 10,879 (0.06) 667 5M 55B
      1404/08/14 10,847 10,847 10,920 10,886 (0.56) 2,347 16M 177B
      1404/08/13 10,855 10,855 10,969 10,947 0.50 2,146 28M 311B
      1404/08/12 10,880 10,843 10,917 10,893 (0.07) 651 5M 52B
      1404/08/11 10,989 10,823 10,989 10,901 0.46 1,913 13M 141B
      1404/08/10 10,890 10,750 10,930 10,851 0.56 1,023 10M 113B
      1404/08/07 10,797 10,726 10,840 10,791 1.48 1,534 15M 161B
      1404/08/06 10,710 10,567 10,710 10,634 (2.86) 1,479 12M 124B
      1404/08/05 10,998 10,900 11,020 10,947 (1.64) 1,506 9M 95B
      1404/08/04 11,050 11,045 11,198 11,129 1.67 1,627 17M 190B
      1404/08/03 10,800 10,715 11,100 10,946 0.31 1,165 13M 148B
      1404/07/30 11,000 10,850 11,000 10,912 (2.27) 1,645 10M 104B
      1404/07/29 11,208 11,020 11,229 11,165 (0.02) 1,965 19M 217B
      1404/07/28 11,190 11,120 11,276 11,167 (0.84) 1,112 8M 88B
      1404/07/27 11,210 11,202 11,295 11,262 1.81 1,298 15M 169B
      1404/07/26 11,100 11,005 11,148 11,062 (1.97) 1,539 17M 186B
      1404/07/23 11,269 11,185 11,388 11,284 1.56 1,925 25M 280B
      1404/07/22 11,030 11,030 11,198 11,111 (0.22) 1,419 24M 266B
      1404/07/21 11,317 11,020 11,317 11,136 1.35 2,272 35M 391B
      1404/07/20 11,100 10,860 11,187 10,988 (2.87) 2,799 25M 270B
      1404/07/19 11,398 11,247 11,398 11,313 (1.24) 2,362 18M 208B
      1404/07/16 11,310 11,310 11,550 11,455 4.31 2,338 36M 417B
      1404/07/15 10,894 10,810 11,146 10,982 1.50 3,964 79M 865B
      1404/07/14 10,950 10,703 11,020 10,820 (1.08) 2,539 20M 216B
      1404/07/13 10,900 10,866 11,049 10,938 (0.56) 1,812 15M 162B
      1404/07/12 11,100 10,903 11,130 11,000 (1.55) 1,856 16M 175B
      1404/07/09 10,902 10,902 11,291 11,173 3.37 2,403 28M 308B
      1404/07/08 10,800 10,707 10,899 10,809 1.77 2,679 51M 553B
      1404/07/07 10,505 10,401 10,749 10,621 1.11 4,181 84M 888B
      1404/07/06 10,685 10,334 10,685 10,504 (2.04) 4,193 34M 360B
      1404/07/05 10,660 10,580 10,848 10,723 1.83 4,770 60M 642B
      1404/07/02 10,700 10,448 10,700 10,530 4.12 5,601 67M 703B
      1404/07/01 10,125 10,050 10,259 10,113 0.24 6,601 174M 2T
      1404/06/31 10,110 10,045 10,200 10,089 0.89 4,042 85M 853B
      1404/06/12 10,000 10,000 10,000 10,000 0.0 6,347 500M 5T
      1404/06/11 10,000 10,000 10,000 10,000 0.0 15,806 495M 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