یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س رویش همراه سرمایه-سهام

      رویش همراه(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 29,737 29,033 29,737 29,295 (1.49) 9 13K 375M
      1405/06/28 30,589 29,172 30,589 29,737 (1.12) 38 219K 7B
      1405/06/25 31,406 29,578 31,406 30,074 (1.37) 68 403K 12B
      1405/06/24 31,200 29,900 31,200 30,492 0.23 23 348K 11B
      1405/06/23 29,800 29,800 30,560 30,421 2.53 32 2M 70B
      1405/06/22 29,614 29,010 29,990 29,671 1.55 80 7M 204B
      1405/06/21 28,842 28,785 29,638 29,219 1.51 27 298K 9B
      1405/06/18 29,687 28,722 29,687 28,785 (0.15) 14 40K 1B
      1405/06/17 29,570 28,758 29,570 28,828 0.41 18 496K 14B
      1405/06/16 28,711 27,885 28,716 28,709 2.97 20 77K 2B
      1405/06/15 28,501 26,900 28,501 27,882 0.76 13 63K 2B
      1405/06/14 27,671 27,671 27,671 27,671 0.0 1 400 11M
      1405/06/11 27,630 27,285 28,588 27,671 (0.31) 17 1M 34B
      1405/06/10 27,058 27,020 28,680 27,756 (0.36) 25 70K 2B
      1405/06/09 27,272 27,241 27,899 27,855 (0.71) 15 1M 30B
      1405/06/08 28,065 28,000 28,066 28,053 2.95 14 102K 3B
      1405/06/07 28,065 28,000 28,066 28,053 2.95 14 102K 3B
      1405/06/04 27,238 27,238 27,258 27,250 2.97 18 148K 4B
      1405/06/03 25,481 25,481 27,057 26,465 0.75 10 101K 3B
      1405/06/02 26,139 26,139 26,400 26,269 0.50 2 1K 26M
      1405/06/01 26,130 26,120 26,140 26,139 2.97 10 1M 26B
      1405/05/31 25,000 24,850 25,494 25,384 2.55 25 3M 77B
      1405/05/28 24,477 24,477 25,175 24,753 1.13 6 11K 283M
      1405/05/27 24,800 24,455 24,800 24,477 (0.82) 3 2K 56M
      1405/05/26 24,300 24,020 24,798 24,679 2.50 35 4M 90B
      1405/05/25 24,410 23,201 24,410 24,078 1.56 10 1M 29B
      1405/05/24 23,095 22,800 23,780 23,709 2.68 29 1M 26B
      1405/05/21 21,999 21,999 23,102 23,090 2.94 21 844K 19B
      1405/05/20 21,999 21,999 23,102 23,090 2.94 21 844K 19B
      1405/05/19 21,980 21,980 23,072 22,430 0.09 9 267K 6B
      1405/05/18 23,441 22,180 23,441 22,409 (1.54) 24 4M 90B
      1405/05/17 22,761 22,700 22,761 22,759 2.99 53 2M 55B
      1405/05/14 22,171 22,000 22,171 22,099 2.66 70 2M 40B
      1405/05/13 20,280 20,280 21,534 21,526 2.96 7 19K 400M
      1405/05/12 20,280 20,280 21,534 21,526 2.96 7 19K 400M
      1405/05/11 20,754 20,754 21,259 20,907 1.22 6 8K 157M
      1405/05/10 20,651 20,651 20,680 20,654 2.50 6 33K 689M
      1405/05/07 19,700 19,700 20,373 20,150 1.87 17 304K 6B
      1405/05/06 19,780 19,780 19,780 19,780 2.65 2 2K 42M
      1405/05/05 18,700 18,700 19,279 19,269 2.94 13 591K 11B
      1405/05/04 19,244 18,687 19,244 18,718 0.17 37 1M 23B
      1405/05/03 18,686 18,686 18,689 18,687 (2.99) 23 86K 2B
      1405/04/31 19,246 19,246 19,495 19,263 (2.91) 35 233K 4B
      1405/04/30 19,840 19,800 19,850 19,841 2.95 10 157K 3B
      1405/04/29 19,593 19,000 19,593 19,272 1.30 2 111 2M
      1405/04/27 18,571 18,571 19,719 19,024 (0.63) 6 3K 48M
      1405/04/24 19,145 19,145 19,719 19,145 0.0 6 1M 22B
      1405/04/23 19,032 19,032 19,649 19,145 0.36 6 51K 972M
      1405/04/22 19,099 19,032 19,099 19,077 (2.66) 5 29K 561M
      1405/04/20 19,599 19,599 19,599 19,599 (1.76) 1 3K 61M
      1405/04/17 20,831 19,619 20,831 19,951 (1.35) 25 9K 177M
      1405/04/16 19,809 19,809 20,255 20,225 2.00 8 46K 928M
      1405/04/15 19,240 19,240 20,000 19,828 0.67 17 183K 4B
      1405/04/14 19,240 19,240 20,000 19,828 0.67 17 183K 4B
      1405/04/13 19,240 19,240 20,000 19,828 0.67 17 183K 4B
      1405/04/10 19,240 19,240 20,000 19,828 0.67 17 183K 4B
      1405/04/09 19,750 19,640 19,750 19,697 1.70 11 43K 851M
      1405/04/08 19,987 19,200 19,987 19,367 (0.2) 2 32K 614M
      1405/04/07 19,427 19,296 19,470 19,405 (0.83) 4 4M 78B
      1405/04/06 19,225 19,000 19,671 19,568 1.94 22 1M 26B
      1405/04/03 18,800 18,800 19,550 19,196 0.61 9 173K 3B
      1405/04/01 18,607 18,607 19,110 19,080 1.02 6 17K 322M
      1405/03/31 18,807 18,607 19,147 18,888 (0.46) 24 6M 118B
      1405/03/30 19,228 18,703 19,228 18,976 (1.58) 16 264K 5B
      1405/03/27 18,999 18,870 20,036 19,281 (0.88) 38 859K 17B
      1405/03/26 19,724 18,800 19,724 19,453 1.58 38 1M 22B
      1405/03/25 19,150 19,150 19,150 19,150 3.00 20 5M 98B
      1405/03/24 18,593 18,593 18,593 18,593 3.00 51 12M 229B
      1405/03/23 18,052 18,052 18,052 18,052 3.00 2 147K 3B
      1405/03/20 17,539 17,001 17,541 17,527 2.91 43 2M 29B
      1405/03/19 17,000 16,950 17,355 17,031 1.07 58 1M 20B
      1405/03/18 16,850 16,850 16,850 16,850 (3.0) 6 120K 2B
      1405/03/17 17,411 17,370 17,411 17,371 2.76 10 2M 35B
      1405/03/16 16,912 16,600 16,912 16,904 2.95 34 4M 64B
      1405/03/13 16,422 16,200 16,422 16,420 2.99 15 947K 16B
      1405/03/12 15,944 15,944 15,944 15,944 3.00 5 2M 32B
      1405/03/11 15,480 15,468 15,480 15,480 2.99 26 2M 30B
      1405/03/10 15,030 15,030 15,030 15,030 2.99 2 7K 111M
      1405/03/09 14,593 14,593 14,593 14,593 3.00 2 8K 119M
      1405/03/06 14,168 14,168 14,168 14,168 3.00 4 228K 3B
      1405/03/05 14,168 14,168 14,168 14,168 3.00 4 228K 3B
      1405/03/04 13,756 13,756 13,756 13,756 2.99 1 10K 138M
      1405/03/03 13,356 13,356 13,356 13,356 3.00 5 282K 4B
      1405/03/02 12,921 12,921 13,719 12,967 (2.65) 39 1M 13B
      1405/02/30 13,320 13,320 13,320 13,320 (2.99) 4 1K 14M
      1405/02/29 13,589 13,589 14,261 13,731 (1.98) 7 5K 65M
      1404/12/09 14,429 14,400 14,429 14,414 2.89 3 140 2M
      1404/12/06 14,000 14,000 14,261 14,009 1.18 2 4K 52M
      1404/12/04 13,740 13,740 13,850 13,846 (0.03) 2 3K 42M
      1404/12/02 13,930 13,780 13,930 13,850 (2.46) 3 101K 1B
      1404/11/29 14,870 14,120 14,870 14,200 (2.41) 5 102K 1B
      1404/11/28 14,550 14,550 14,550 14,550 1.54 3 3M 44B
      1404/11/27 14,330 14,330 14,330 14,330 (2.98) 1 5K 68M
      1404/11/26 14,880 14,770 14,880 14,770 (2.96) 3 50K 743M
      1404/11/25 15,450 14,990 15,450 15,220 0.93 2 400 6M
      1404/11/21 15,060 15,060 15,520 15,080 (2.84) 30 3M 48B
      1404/11/20 15,520 15,520 15,520 15,520 0.0 1 1K 16M
      1404/11/19 15,610 15,130 15,610 15,520 0.45 8 320K 5B
      1404/11/18 15,530 15,360 15,750 15,450 0.98 12 255K 4B
      1404/11/14 15,300 15,300 15,300 15,300 1.86 4 40K 617M
      1404/11/13 15,020 15,020 15,030 15,020 2.88 3 99K 1B
      1404/11/12 14,340 14,340 14,800 14,600 (1.22) 22 700K 10B
      1404/11/11 14,960 14,650 14,960 14,780 (2.12) 9 335K 5B
      1404/11/08 15,340 15,080 15,530 15,100 0.13 19 308K 5B
      1404/11/07 15,260 15,020 15,480 15,080 (2.58) 9 511K 8B
      1404/11/06 15,480 15,480 15,480 15,480 (2.95) 2 500K 8B
      1404/11/05 15,950 15,950 16,440 15,950 (2.98) 15 505K 8B
      1404/11/04 16,440 16,440 16,900 16,440 (2.95) 11 502K 8B
      1404/11/01 16,960 16,680 17,130 16,940 1.80 32 150K 3B
      1404/10/30 16,580 16,490 17,060 16,640 0.36 15 313K 5B
      1404/10/29 16,950 16,100 17,080 16,580 (0.06) 56 1M 19B
      1404/10/28 16,460 15,800 16,660 16,590 2.53 31 3M 53B
      1404/10/24 16,790 16,170 16,790 16,180 (2.88) 16 734K 12B
      1404/10/23 17,060 16,510 17,060 16,660 0.06 13 960K 16B
      1404/10/22 16,530 16,530 17,170 16,650 (0.12) 35 7M 117B
      1404/10/21 16,670 16,290 16,800 16,670 0.91 13 102K 2B
      1404/10/20 16,500 16,130 16,860 16,520 0.92 31 303K 5B
      1404/10/17 16,700 16,350 16,700 16,370 0.06 16 145K 2B
      1404/10/16 16,490 16,330 16,490 16,360 (0.49) 31 132K 2B
      1404/10/15 16,270 16,160 16,900 16,440 (0.6) 24 101K 2B
      1404/10/14 16,340 16,330 16,800 16,540 1.22 18 140K 2B
      1404/10/10 16,210 15,970 16,360 16,340 2.83 31 213K 3B
      1404/10/09 16,240 15,850 16,240 15,890 (2.16) 9 81K 1B
      1404/10/08 16,530 16,050 16,890 16,240 (0.98) 20 162K 3B
      1404/10/07 16,760 16,260 16,760 16,400 0.74 22 4M 64B
      1404/10/06 16,360 16,050 16,440 16,280 1.94 21 2M 34B
      1404/10/03 16,100 15,800 16,300 15,970 0.31 16 32K 504M
      1404/10/02 15,900 15,900 15,920 15,920 2.45 7 64K 1B
      1404/10/01 15,700 15,500 15,700 15,540 (2.08) 7 4K 62M
      1404/09/30 15,590 15,580 15,900 15,870 2.78 20 255K 4B
      1404/09/29 15,450 15,280 15,690 15,440 0.46 29 2M 26B
      1404/09/26 15,380 15,370 15,380 15,370 2.88 6 27K 420M
      1404/09/25 15,270 14,820 15,580 14,940 (1.32) 9 69K 1B
      1404/09/24 15,000 15,000 15,300 15,140 1.88 15 56K 852M
      1404/09/23 14,880 14,460 14,890 14,860 0.41 8 13K 197M
      1404/09/22 14,720 14,720 14,940 14,800 2.00 11 170K 3B
      1404/09/19 14,450 14,170 14,780 14,510 0.42 20 188K 3B
      1404/09/18 14,430 14,420 14,470 14,450 2.85 13 102K 1B
      1404/09/17 14,250 14,000 14,250 14,050 1.52 3 3K 37M
      1404/09/16 13,980 13,820 13,990 13,840 (2.81) 15 20K 283M
      1404/09/15 14,370 14,240 14,370 14,240 2.01 5 12K 170M
      1404/09/12 13,970 13,570 14,000 13,960 1.82 8 120K 2B
      1404/09/11 13,730 13,710 13,730 13,710 (0.15) 2 1K 18M
      1404/09/10 13,350 13,350 14,170 13,730 (0.22) 12 51K 704M
      1404/09/05 13,760 13,760 13,760 13,760 0.51 1 100 1M
      1404/09/04 13,750 13,350 13,750 13,690 2.55 5 1K 20M
      1404/09/02 12,970 12,970 13,350 13,350 2.93 18 2M 30B
      1404/09/01 12,490 12,490 13,240 12,970 0.86 10 3K 44M
      1404/08/28 12,860 12,860 12,860 12,860 0.0 2 3K 42M
      1404/08/27 12,860 12,860 12,860 12,860 (1.23) 1 12K 150M
      1404/08/26 12,990 12,990 13,020 13,020 1.88 5 10K 134M
      1404/08/25 12,780 12,780 12,780 12,780 0.0 5 16K 208M
      1404/08/24 12,770 12,770 12,790 12,780 (0.7) 4 838 11M
      1404/08/21 12,630 12,630 12,880 12,870 1.42 16 5M 68B
      1404/08/20 12,280 12,280 12,700 12,690 0.32 9 512K 6B
      1404/08/19 12,650 12,650 12,830 12,650 (1.79) 3 500K 6B
      1404/08/18 12,890 12,650 12,890 12,880 (1.23) 9 502K 6B
      1404/08/17 13,140 12,960 13,140 13,040 0.62 4 16K 209M
      1404/08/14 12,960 12,960 12,970 12,960 (2.99) 10 7K 94M
      1404/08/13 13,300 13,300 13,400 13,360 0.23 4 7K 90M
      1404/08/12 13,340 13,300 13,340 13,330 2.85 6 17K 228M
      1404/08/11 12,970 12,960 12,970 12,960 (2.11) 5 10K 133M
      1404/08/10 12,890 12,890 13,660 13,240 (0.23) 19 4K 58M
      1404/08/07 13,000 13,000 13,300 13,270 0.76 5 8K 101M
      1404/08/06 13,060 13,020 13,270 13,170 2.17 9 8K 103M
      1404/08/05 12,620 12,620 13,130 12,890 1.10 14 61K 789M
      1404/08/04 12,750 12,500 12,800 12,750 (0.93) 14 256K 3B
      1404/08/03 12,870 12,870 12,870 12,870 2.96 14 6K 75M
      1404/07/30 12,430 12,430 12,800 12,500 0.56 8 13K 159M
      1404/07/29 12,430 12,430 12,490 12,430 (0.48) 3 44K 545M
      1404/07/28 12,480 12,480 12,490 12,490 0.08 10 349K 4B
      1404/07/27 12,200 12,200 12,620 12,480 (0.64) 23 583K 7B
      1404/07/26 12,560 12,560 12,560 12,560 2.95 18 4M 51B
      1404/07/23 12,250 12,090 12,350 12,200 (1.13) 6 77K 936M
      1404/07/22 12,890 12,330 12,890 12,340 (1.44) 7 53K 651M
      1404/07/21 12,690 12,500 12,690 12,520 0.89 4 2K 21M
      1404/07/20 12,220 12,220 12,460 12,410 1.55 10 3K 34M
      1404/07/19 12,340 12,000 12,340 12,220 1.92 5 3K 32M
      1404/07/16 12,550 11,900 12,550 11,990 (1.72) 15 523K 6B
      1404/07/15 12,000 12,000 12,340 12,200 1.75 12 1M 15B
      1404/07/14 11,990 11,600 11,990 11,990 1.27 7 503K 6B
      1404/07/13 11,880 11,760 11,930 11,840 0.0 19 403K 5B
      1404/07/12 11,700 11,700 11,880 11,840 2.60 19 5K 56M
      1404/07/09 11,550 11,450 11,550 11,540 0.09 14 64K 736M
      1404/07/08 11,480 11,480 11,530 11,530 2.95 21 2M 21B
      1404/07/07 11,190 11,190 11,230 11,200 2.66 31 522K 6B
      1404/07/06 11,140 10,700 11,210 10,910 (1.0) 40 3M 34B
      1404/07/05 11,020 10,960 11,020 11,020 2.99 10 1M 11B
      1404/07/02 10,690 10,690 10,850 10,700 (2.9) 4 2K 24M
      1404/07/01 10,830 10,830 11,040 11,020 1.75 6 1M 12B
      1404/06/31 10,840 10,830 10,840 10,830 (2.96) 16 205K 2B
      1404/06/30 11,830 11,150 11,830 11,160 (2.87) 18 157K 2B
      1404/06/29 11,560 10,900 11,560 11,490 2.32 13 115K 1B
      1404/06/26 11,280 11,200 11,280 11,230 0.63 10 102K 1B
      1404/06/25 10,950 10,950 11,280 11,160 (0.62) 5 8K 86M
      1404/06/24 11,500 11,150 11,500 11,230 0.18 9 4K 44M
      1404/06/23 11,420 11,120 11,420 11,210 1.08 19 1M 15B
      1404/06/22 11,410 11,080 11,410 11,090 0.09 36 4M 42B
      1404/06/18 11,380 11,070 11,380 11,080 0.27 27 3M 29B
      1404/06/17 10,940 10,900 11,050 11,050 2.98 20 1M 15B
      1404/06/16 10,600 10,600 10,830 10,730 1.61 9 79K 846M
      1404/06/15 10,260 10,260 10,560 10,560 0.09 21 3M 32B
      1404/06/12 10,550 10,550 10,600 10,550 1.83 7 107K 1B
      1404/06/11 10,470 10,340 10,470 10,360 0.58 5 2K 18M
      1404/06/09 10,300 10,300 10,300 10,300 1.78 4 7K 71M
      1404/06/08 10,150 10,070 10,150 10,120 (2.22) 7 81K 820M
      1404/06/05 10,360 10,350 10,360 10,350 0.49 7 8K 81M
      1404/06/04 10,240 10,240 10,320 10,300 (0.39) 3 261 3M
      1404/06/03 10,340 10,280 10,350 10,340 (0.29) 5 8K 81M
      1404/06/01 10,200 10,200 10,380 10,370 0.68 11 72K 752M
      1404/05/29 10,100 10,100 10,330 10,300 (0.19) 8 35K 362M
      1404/05/28 10,320 10,320 10,320 10,320 (0.29) 12 25K 259M
      1404/05/27 10,450 10,340 10,450 10,350 0.0 10 25K 256M
      1404/05/26 10,350 10,080 10,350 10,350 0.78 6 502K 5B
      1404/05/25 10,270 10,270 10,450 10,270 1.18 14 186K 2B
      1404/05/22 10,500 10,050 10,500 10,150 (2.03) 58 2M 21B
      1404/05/21 10,400 10,350 10,400 10,360 (2.81) 24 5M 54B
      1404/05/20 10,720 10,550 10,720 10,660 2.40 19 43K 464M
      1404/05/19 10,630 10,340 10,630 10,410 0.77 50 980K 10B
      1404/05/18 10,000 10,000 10,580 10,330 0.29 30 57K 591M
      1404/05/15 10,300 10,300 10,420 10,300 1.38 26 61K 632M
      1404/05/14 10,670 10,070 10,670 10,160 (1.93) 36 99K 1B
      1404/05/13 10,360 10,300 10,640 10,360 0.0 89 4M 36B
      1404/05/12 10,360 10,050 10,380 10,360 3.60 108 13M 132B
      1404/02/29 10,000 10,000 10,000 10,000 0.0 75 372K 4B
      1404/02/28 10,000 10,000 10,000 10,000 0.0 85 315K 3B
      1404/02/27 10,000 10,000 10,000 10,000 0.0 38 62K 622M
      1404/02/24 10,000 10,000 10,000 10,000 0.0 194 7M 68B
      1404/02/23 10,000 10,000 10,000 10,000 0.0 128 616K 6B
      1404/02/22 10,000 10,000 10,000 10,000 0.0 153 5M 46B
      1404/02/21 10,000 10,000 10,000 10,000 0.0 109 6M 55B
      1404/02/20 10,000 10,000 10,000 10,000 0.0 186 12M 124B
      💹
      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