سحرخیز

سحرخیز | Funds - Iran Mercantile Exchange
صندوق سرمایه گذاری قابل معامله ( صندوق سرمایه گذاری در سهام )
Category:

صندوق سرمایه گذاری قابل معامله

Sub Category:

صندوق سرمایه گذاری در سهام

Status:

Permitted

Last: 51,465 51.61
Close: 33,945 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-01-28 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:51,110
Low:51,110
High:52,500
Price:51,465
Change:17,520.00
Change %:51.61
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-01-07 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:56,000
Low:53,102
High:56,000
Price:53,400
Change:19,455.00
Change %:57.31
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-01-05 14:59:55
Number:216
Volume:348,005
Value:11.81 billion
First:52,330
Low:52,330
High:54,600
Price:54,210
Change:20,265.00
Change %:59.70
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-01-04 09:25:46
Number:216
Volume:348,005
Value:11.81 billion
First:52,400
Low:50,954
High:52,430
Price:51,004
Change:17,059.00
Change %:50.26
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-31 11:24:13
Number:216
Volume:348,005
Value:11.81 billion
First:51,200
Low:51,200
High:52,489
Price:52,000
Change:18,055.00
Change %:53.19
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-30 13:59:23
Number:216
Volume:348,005
Value:11.81 billion
First:52,594
Low:49,668
High:52,594
Price:51,656
Change:17,711.00
Change %:52.18
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-29 09:02:25
Number:216
Volume:348,005
Value:11.81 billion
First:55,700
Low:55,590
High:55,701
Price:55,597
Change:21,652.00
Change %:63.79
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-28 13:26:20
Number:216
Volume:348,005
Value:11.81 billion
First:56,688
Low:55,737
High:57,004
Price:55,819
Change:21,874.00
Change %:64.44
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-24 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:56,174
Low:55,751
High:57,230
Price:56,867
Change:22,922.00
Change %:67.53
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-23 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:55,803
Low:55,260
High:56,189
Price:55,747
Change:21,802.00
Change %:64.23
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-22 14:59:58
Number:216
Volume:348,005
Value:11.81 billion
First:56,071
Low:54,880
High:56,505
Price:55,661
Change:21,716.00
Change %:63.97
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-21 14:59:57
Number:216
Volume:348,005
Value:11.81 billion
First:56,090
Low:54,113
High:56,090
Price:55,690
Change:21,745.00
Change %:64.06
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-20 14:59:57
Number:216
Volume:348,005
Value:11.81 billion
First:53,122
Low:53,122
High:55,860
Price:55,820
Change:21,875.00
Change %:64.44
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-17 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:51,660
Low:51,300
High:53,119
Price:52,910
Change:18,965.00
Change %:55.87
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-16 14:59:55
Number:216
Volume:348,005
Value:11.81 billion
First:52,840
Low:50,688
High:53,122
Price:51,210
Change:17,265.00
Change %:50.86
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-15 14:59:55
Number:216
Volume:348,005
Value:11.81 billion
First:51,970
Low:51,970
High:53,490
Price:52,465
Change:18,520.00
Change %:54.56
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-14 09:02:23
Number:216
Volume:348,005
Value:11.81 billion
First:51,100
Low:51,000
High:51,399
Price:51,385
Change:17,440.00
Change %:51.38
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-13 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:49,100
Low:48,900
High:51,009
Price:50,890
Change:16,945.00
Change %:49.92
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-10 14:59:57
Number:216
Volume:348,005
Value:11.81 billion
First:48,604
Low:48,250
High:48,832
Price:48,585
Change:14,640.00
Change %:43.13
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-09 12:50:11
Number:216
Volume:348,005
Value:11.81 billion
First:49,262
Low:48,800
High:49,262
Price:48,822
Change:14,877.00
Change %:43.83
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-08 14:59:53
Number:216
Volume:348,005
Value:11.81 billion
First:49,503
Low:49,220
High:49,800
Price:49,255
Change:15,310.00
Change %:45.10
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-07 14:59:46
Number:216
Volume:348,005
Value:11.81 billion
First:50,150
Low:49,433
High:50,150
Price:49,580
Change:15,635.00
Change %:46.06
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-06 14:59:55
Number:216
Volume:348,005
Value:11.81 billion
First:49,969
Low:49,814
High:50,563
Price:50,140
Change:16,195.00
Change %:47.71
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-03 09:02:15
Number:216
Volume:348,005
Value:11.81 billion
First:49,850
Low:49,766
High:49,850
Price:49,850
Change:15,905.00
Change %:46.86
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-02 14:59:55
Number:216
Volume:348,005
Value:11.81 billion
First:49,580
Low:49,382
High:49,980
Price:49,766
Change:15,821.00
Change %:46.61
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-12-01 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:49,560
Low:49,002
High:49,640
Price:49,561
Change:15,616.00
Change %:46.00
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-11-30 14:59:50
Number:216
Volume:348,005
Value:11.81 billion
First:49,500
Low:49,280
High:49,749
Price:49,350
Change:15,405.00
Change %:45.38
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-11-29 14:59:58
Number:216
Volume:348,005
Value:11.81 billion
First:49,500
Low:49,130
High:49,500
Price:49,365
Change:15,420.00
Change %:45.43
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-11-26 14:59:58
Number:216
Volume:348,005
Value:11.81 billion
First:49,305
Low:49,000
High:49,516
Price:49,250
Change:15,305.00
Change %:45.09
Price:33,945
Change:0.00
Change %:0.00
Date : 2025-11-25 14:59:55
Number:216
Volume:348,005
Value:11.81 billion
First:49,700
Low:49,288
High:49,849
Price:49,336
Change:15,391.00
Change %:45.34
Price:33,945
Change:0.00
Change %:0.00