یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س مشترک مبین سرمایه-سهام

      سها(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 1,439,693 1,410,609 1,439,693 1,410,686 (2.99) 9 3K 4B
      1405/06/28 1,523,537 1,434,789 1,523,537 1,454,236 (1.69) 13 4K 6B
      1405/06/25 1,480,000 1,464,000 1,480,000 1,479,163 2.15 7 325 481M
      1405/06/24 1,449,000 1,432,500 1,449,000 1,448,066 2.70 6 2K 2B
      1405/06/23 1,410,000 1,410,000 1,410,000 1,410,000 (0.09) 1 1 1M
      1405/06/22 1,415,000 1,405,000 1,433,000 1,411,224 1.29 13 263 371M
      1405/06/21 1,377,000 1,377,000 1,400,000 1,393,205 1.32 9 83 116M
      1405/06/18 1,378,000 1,360,000 1,378,000 1,375,075 1.32 10 67 92M
      1405/06/17 1,355,000 1,355,000 1,372,447 1,357,152 1.85 12 60 81M
      1405/06/16 1,332,473 1,332,473 1,332,473 1,332,473 3.00 10 198 264M
      1405/06/15 1,291,000 1,285,000 1,300,000 1,293,664 1.86 9 608 787M
      1405/06/14 1,270,000 1,270,000 1,275,000 1,270,006 0.98 4 781 992M
      1405/06/11 1,257,596 1,257,596 1,265,000 1,257,643 (3.0) 12 942 1B
      1405/06/10 1,299,000 1,270,000 1,299,000 1,296,490 2.78 12 325 421M
      1405/06/09 1,300,000 1,250,000 1,300,000 1,261,366 (0.69) 9 276 348M
      1405/06/08 1,270,084 1,270,084 1,270,084 1,270,084 3.00 7 226 287M
      1405/06/07 1,270,084 1,270,084 1,270,084 1,270,084 3.00 7 226 287M
      1405/06/04 1,230,000 1,230,000 1,234,442 1,233,092 2.89 9 658 811M
      1405/06/03 1,149,475 1,149,475 1,209,210 1,198,488 1.26 5 41 49M
      1405/06/02 1,185,000 1,175,000 1,199,000 1,183,560 0.13 11 604 715M
      1405/06/01 1,182,000 1,182,000 1,182,000 1,182,000 0.90 1 5 6M
      1405/05/31 1,188,000 1,165,000 1,188,000 1,171,500 1.08 3 4 5M
      1405/05/28 1,162,000 1,158,000 1,162,000 1,158,991 (0.34) 6 218 253M
      1405/05/27 1,163,000 1,161,000 1,163,000 1,162,935 1.21 8 62 72M
      1405/05/26 1,150,001 1,145,000 1,162,000 1,148,990 0.84 9 359 412M
      1405/05/25 1,140,000 1,125,000 1,140,000 1,139,444 0.63 7 211 240M
      1405/05/21 1,132,000 1,132,000 1,155,000 1,132,271 (0.71) 5 425 481M
      1405/05/20 1,132,000 1,132,000 1,155,000 1,132,271 (0.71) 5 425 481M
      1405/05/19 1,140,400 1,140,400 1,140,400 1,140,400 2.50 3 9 10M
      1405/05/18 1,147,893 1,098,000 1,147,893 1,112,546 (0.17) 5 2K 2B
      1405/05/17 1,114,460 1,114,460 1,114,460 1,114,460 3.00 3 170 189M
      1405/05/14 1,082,000 1,082,000 1,082,000 1,082,000 2.95 1 250 270M
      1405/05/13 1,051,000 1,051,000 1,051,000 1,051,000 2.35 2 665 699M
      1405/05/12 1,051,000 1,051,000 1,051,000 1,051,000 2.35 2 665 699M
      1405/05/11 1,024,000 1,024,000 1,028,000 1,026,823 1.89 2 68 70M
      1405/05/10 1,027,500 1,007,000 1,027,500 1,007,804 (0.42) 5 2K 2B
      1405/05/07 1,007,000 1,007,000 1,020,000 1,012,058 (1.18) 3 1K 1B
      1405/05/06 1,018,000 1,017,000 1,027,000 1,024,110 1.11 5 1K 1B
      1405/05/05 1,018,802 1,003,000 1,018,802 1,012,914 2.40 9 3K 3B
      1405/05/04 984,000 984,000 989,157 989,129 3.00 5 1K 1B
      1405/05/03 960,000 960,000 970,000 960,347 0.36 3 518 497M
      1405/04/30 953,000 953,000 965,000 956,881 1.47 4 236 226M
      1405/04/28 943,000 943,000 943,000 943,000 1.32 1 30 28M
      1405/04/27 937,000 930,000 937,000 930,722 (1.83) 3 194 181M
      1405/04/24 965,000 940,000 973,350 948,119 0.33 7 2K 2B
      1405/04/23 945,000 945,000 945,000 945,000 (2.23) 3 2K 1B
      1405/04/22 966,586 966,586 966,586 966,586 (3.0) 7 3K 3B
      1405/04/21 996,480 996,480 996,480 996,480 (3.0) 5 2K 2B
      1405/04/20 1,040,000 1,025,000 1,040,000 1,027,298 (0.02) 4 124 127M
      1405/04/17 1,027,481 1,027,481 1,027,481 1,027,481 3.00 3 2K 2B
      1405/04/16 997,555 997,555 997,555 997,555 3.00 4 186 186M
      1405/04/15 965,000 965,000 980,988 968,500 0.36 7 3K 3B
      1405/04/14 965,000 965,000 980,988 968,500 0.36 7 3K 3B
      1405/04/13 965,000 965,000 980,988 968,500 0.36 7 3K 3B
      1405/04/10 965,000 965,000 980,988 968,500 0.36 7 3K 3B
      1405/04/09 984,174 965,000 984,174 965,064 1.00 3 2K 1B
      1405/04/08 955,510 955,509 955,510 955,509 0.0 5 2K 2B
      1405/04/07 955,509 955,509 955,509 955,509 (3.0) 1 4 4M
      1405/04/06 1,021,744 985,000 1,021,744 985,059 (0.7) 9 1K 1B
      1405/04/03 964,405 964,405 1,000,000 991,986 (0.23) 7 602 597M
      1405/04/02 964,405 964,405 1,000,000 991,986 (0.23) 7 602 597M
      1405/04/01 994,231 994,231 994,231 994,231 (3.0) 3 281 279M
      1405/03/31 1,029,542 980,000 1,029,542 1,024,980 2.54 4 430 441M
      1405/03/30 961,933 961,933 1,000,000 999,556 0.79 3 212 212M
      1405/03/27 998,202 940,065 998,202 991,683 2.33 8 1K 1B
      1405/03/26 969,129 969,129 969,129 969,129 3.00 4 2K 1B
      1405/03/25 940,902 940,902 940,902 940,902 3.00 1 2 2M
      1405/03/24 913,498 913,498 913,498 913,498 3.00 2 6 5M
      1405/03/23 886,892 886,892 886,892 886,892 3.00 3 222 197M
      1405/03/20 833,510 833,510 862,001 861,061 0.61 8 182 157M
      1405/03/19 855,882 855,881 855,882 855,881 3.00 8 908 777M
      1405/03/18 830,954 830,954 830,955 830,954 0.0 10 1K 1B
      1405/03/17 842,477 820,001 842,477 830,954 1.59 8 3K 2B
      1405/03/16 827,050 815,000 827,050 817,939 (0.61) 3 41 34M
      1405/03/13 800,000 800,000 827,054 822,987 2.49 4 1K 961M
      1405/03/12 805,000 800,000 818,799 802,972 1.01 12 3K 3B
      1405/03/11 794,990 785,003 794,990 794,951 2.99 8 509 405M
      1405/03/10 771,835 771,835 771,835 771,835 3.00 1 7 5M
      1405/03/09 749,355 749,355 749,355 749,355 3.00 2 9 7M
      1405/03/06 725,000 725,000 740,242 727,530 1.23 7 4K 3B
      1405/03/05 725,000 725,000 740,242 727,530 1.23 7 4K 3B
      1405/03/04 718,960 714,000 718,999 718,682 0.69 9 6K 5B
      1405/03/03 713,771 713,771 713,771 713,771 3.00 2 34 24M
      1405/03/02 685,000 685,000 697,771 692,982 2.29 3 16 11M
      1405/02/30 677,448 677,448 677,448 677,448 (3.0) 11 4K 3B
      1405/02/29 698,400 698,400 698,400 698,400 (3.0) 1 1K 698M
      1404/12/09 739,500 725,000 739,500 725,043 0.70 2 1K 727M
      1404/12/06 720,000 720,000 720,000 720,000 1.04 4 920 662M
      1404/12/05 726,240 712,000 726,240 712,606 (1.06) 3 47 33M
      1404/12/04 721,147 707,000 721,147 720,263 2.87 2 32 23M
      1404/12/03 700,000 700,000 705,000 700,143 (1.31) 3 315 221M
      1404/12/02 710,000 704,220 710,000 709,410 (2.29) 5 4K 3B
      1404/11/29 726,000 726,000 726,000 726,000 (2.5) 1 17 12M
      1404/11/28 744,600 744,600 744,600 744,600 (0.14) 2 1K 745M
      1404/11/25 763,000 735,000 763,000 745,660 (1.27) 6 2K 2B
      1404/11/20 749,620 749,620 757,000 755,260 (2.27) 9 746 563M
      1404/11/19 772,650 772,650 782,180 772,790 1.02 3 204 158M
      1404/11/18 765,000 765,000 765,000 765,000 2.00 5 279 213M
      1404/11/14 754,000 749,970 754,000 749,980 (3.0) 4 1K 758M
      1404/11/13 773,160 773,160 773,160 773,160 1.46 2 8 6M
      1404/11/12 762,580 755,820 762,580 762,020 2.92 2 109 83M
      1404/11/11 740,370 740,370 740,370 740,370 (3.0) 2 10 7M
      1404/11/08 763,260 763,260 763,260 763,260 3.00 1 20 15M
      1404/11/07 736,970 736,970 768,060 741,030 (2.47) 3 23 17M
      1404/11/06 759,760 759,760 759,760 759,760 (3.0) 9 898 682M
      1404/11/05 798,810 783,150 798,810 783,250 (2.99) 10 2K 1B
      1404/11/04 807,370 807,370 807,370 807,370 (3.0) 11 1K 974M
      1404/11/01 833,300 820,000 834,500 832,340 1.87 9 358 298M
      1404/10/30 820,280 813,000 820,290 817,030 2.59 39 6K 5B
      1404/10/29 795,000 794,000 807,000 796,400 0.80 6 1K 1B
      1404/10/28 793,000 790,000 793,000 790,050 1.08 2 2K 1B
      1404/10/24 793,640 778,080 810,000 781,580 (2.56) 27 9K 7B
      1404/10/22 804,010 801,000 804,010 802,140 0.25 4 174 140M
      1404/10/21 800,700 785,000 800,700 800,100 1.98 8 162 130M
      1404/10/20 780,000 780,000 788,000 784,590 (0.85) 4 76 60M
      1404/10/17 789,850 789,850 791,500 791,320 0.19 4 275 218M
      1404/10/16 789,840 789,830 789,850 789,850 3.00 14 4K 4B
      1404/10/15 765,590 763,000 767,040 766,850 2.66 12 680 521M
      1404/10/14 747,000 747,000 747,000 747,000 (1.1) 1 645 482M
      1404/10/10 762,450 747,500 767,040 755,300 (0.39) 4 10 8M
      1404/10/09 773,000 754,880 776,990 758,260 (2.56) 10 2K 1B
      1404/10/08 794,730 765,000 794,730 778,220 0.86 4 147 114M
      1404/10/07 770,100 770,010 780,300 771,590 0.84 18 3K 3B
      1404/10/06 758,010 755,000 767,100 765,150 2.74 15 2K 2B
      1404/10/03 755,300 740,550 755,300 744,770 1.56 12 1K 765M
      1404/10/02 733,350 730,000 733,350 733,310 2.20 8 110 81M
      1404/10/01 725,000 717,000 739,480 717,490 (0.15) 5 194 139M
      1404/09/30 730,000 711,200 730,000 718,570 1.05 8 8K 5B
      1404/09/29 711,000 711,000 713,990 711,090 0.60 7 239 170M
      1404/09/26 706,860 706,860 706,860 706,860 1.07 2 4 3M
      1404/09/25 717,060 684,000 717,060 699,370 0.21 9 13K 9B
      1404/09/24 701,760 692,000 701,760 697,900 1.87 4 101 70M
      1404/09/23 685,000 685,000 698,700 685,080 0.53 6 340 233M
      1404/09/22 681,500 681,380 695,100 681,440 (0.99) 12 7K 5B
      1404/09/19 688,500 688,190 688,500 688,230 1.25 2 23 16M
      1404/09/18 672,500 672,500 681,360 679,700 1.83 6 81K 55B
      1404/09/17 667,500 667,500 667,500 667,500 (0.8) 2 108 72M
      1404/09/16 684,930 671,500 684,930 672,900 (0.18) 8 982 661M
      1404/09/15 655,000 655,000 675,940 674,120 2.72 13 66K 44B
      1404/09/12 656,480 643,600 656,490 656,260 2.96 15 61K 40B
      1404/09/11 638,000 625,000 640,550 637,370 0.48 8 5K 3B
      1404/09/10 645,960 633,450 645,960 634,330 1.12 7 1K 698M
      1404/09/09 628,500 623,600 638,520 627,290 0.02 7 3K 2B
      1404/09/08 640,000 627,000 640,000 627,160 (1.98) 3 412 258M
      1404/09/05 632,500 632,500 645,660 639,840 1.04 4 2K 1B
      1404/09/04 633,000 633,000 635,000 633,280 0.98 5 2K 1B
      1404/09/02 620,000 620,000 637,550 627,150 1.32 20 9K 6B
      1404/09/01 619,000 617,000 619,000 618,990 0.50 2 2K 931M
      1404/08/28 616,000 613,000 623,700 615,890 (0.15) 7 1K 750M
      1404/08/27 623,210 616,650 623,210 616,800 0.02 4 332 205M
      1404/08/26 622,000 615,000 622,000 616,650 0.73 11 2K 1B
      1404/08/25 616,410 610,250 616,410 612,160 1.30 5 387 237M
      1404/08/24 603,000 603,000 615,000 604,330 0.88 4 18 11M
      1404/08/21 596,000 596,000 600,000 599,080 (0.15) 7 3K 2B
      1404/08/20 601,000 600,000 601,000 600,000 0.42 6 2K 1B
      1404/08/19 597,510 597,500 597,510 597,500 0.12 3 2K 1B
      1404/08/18 604,010 596,800 604,010 596,810 (3.0) 5 2K 903M
      1404/08/17 615,000 615,000 617,000 615,250 0.63 6 119 73M
      1404/08/14 607,500 607,500 618,000 611,390 (0.71) 4 372 227M
      1404/08/13 616,630 615,500 627,800 615,760 (0.14) 7 750 462M
      1404/08/12 616,600 616,600 628,800 616,630 1.00 8 3K 2B
      1404/08/11 605,350 605,350 613,000 610,500 (0.88) 25 19K 12B
      1404/08/10 616,900 611,000 616,900 615,920 0.78 29 18K 11B
      1404/08/07 611,160 611,150 611,160 611,150 (0.85) 12 2K 918M
      1404/08/06 616,900 611,150 617,000 616,390 0.86 29 17K 11B
      1404/08/05 608,600 608,600 614,000 611,150 1.09 25 17K 10B
      1404/08/04 604,120 590,000 619,720 604,590 0.48 28 18K 11B
      1404/08/03 603,100 590,040 603,800 601,690 (0.65) 20 20K 12B
      💹
      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