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: 46,000 35.51
Close: 33,945 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:56
Number:216
Volume:348,005
Value:11.81 billion
First:48,169
Low:46,000
High:48,450
Price:46,000
Change:12,055.00
Change %:35.51
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-25 09:12:17
Number:216
Volume:348,005
Value:11.81 billion
First:47,734
Low:47,734
High:48,577
Price:48,577
Change:14,632.00
Change %:43.11
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-24 14:30:02
Number:216
Volume:348,005
Value:11.81 billion
First:49,269
Low:47,700
High:49,281
Price:47,844
Change:13,899.00
Change %:40.95
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-23 09:01:16
Number:216
Volume:348,005
Value:11.81 billion
First:49,139
Low:48,960
High:49,150
Price:49,150
Change:15,205.00
Change %:44.79
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-22 12:00:05
Number:216
Volume:348,005
Value:11.81 billion
First:50,260
Low:48,477
High:50,260
Price:48,834
Change:14,889.00
Change %:43.86
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-21 09:02:13
Number:216
Volume:348,005
Value:11.81 billion
First:50,188
Low:50,188
High:50,750
Price:50,210
Change:16,265.00
Change %:47.92
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-18 12:25:01
Number:216
Volume:348,005
Value:11.81 billion
First:51,190
Low:50,460
High:51,260
Price:50,550
Change:16,605.00
Change %:48.92
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-17 14:11:28
Number:216
Volume:348,005
Value:11.81 billion
First:50,806
Low:50,431
High:51,486
Price:50,562
Change:16,617.00
Change %:48.95
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-16 14:04:58
Number:216
Volume:348,005
Value:11.81 billion
First:50,600
Low:50,203
High:51,810
Price:50,600
Change:16,655.00
Change %:49.07
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-15 14:02:26
Number:216
Volume:348,005
Value:11.81 billion
First:51,110
Low:50,500
High:51,110
Price:50,688
Change:16,743.00
Change %:49.32
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-14 14:59:48
Number:216
Volume:348,005
Value:11.81 billion
First:51,160
Low:50,800
High:51,930
Price:50,979
Change:17,034.00
Change %:50.18
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-10 14:59:58
Number:216
Volume:348,005
Value:11.81 billion
First:51,548
Low:50,903
High:51,700
Price:51,149
Change:17,204.00
Change %:50.68
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-09 12:08:04
Number:216
Volume:348,005
Value:11.81 billion
First:51,868
Low:51,420
High:52,000
Price:51,427
Change:17,482.00
Change %:51.50
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-08 12:57:57
Number:216
Volume:348,005
Value:11.81 billion
First:52,170
Low:51,240
High:52,170
Price:51,540
Change:17,595.00
Change %:51.83
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-07 14:09:26
Number:216
Volume:348,005
Value:11.81 billion
First:51,999
Low:51,375
High:52,540
Price:51,929
Change:17,984.00
Change %:52.98
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-03 10:51:56
Number:216
Volume:348,005
Value:11.81 billion
First:52,300
Low:51,230
High:52,300
Price:51,430
Change:17,485.00
Change %:51.51
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-02-01 14:59:59
Number:216
Volume:348,005
Value:11.81 billion
First:50,001
Low:50,001
High:51,790
Price:51,690
Change:17,745.00
Change %:52.28
Price:33,945
Change:0.00
Change %:0.00
Date : 2026-01-31 15:00:00
Number:216
Volume:348,005
Value:11.81 billion
First:51,400
Low:49,751
High:52,024
Price:50,121
Change:16,176.00
Change %:47.65
Price:33,945
Change:0.00
Change %:0.00
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