اختیارخ اهرم-13000-1402/12/23

ضهرم1219 | Option - 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: 7,551 0.51
Close: 7,590 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2024-03-13 14:59:21
Number:78
Volume:1,616
Value:12.27 Million
First:8,333
Low:7,550
High:8,600
Price:7,551
Change:39.00
Change %:0.51
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-12 11:59:51
Number:78
Volume:1,616
Value:12.27 Million
First:8,911
Low:8,650
High:9,088
Price:8,699
Change:1,109.00
Change %:14.61
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-11 14:52:55
Number:78
Volume:1,616
Value:12.27 Million
First:8,500
Low:8,500
High:9,149
Price:9,100
Change:1,510.00
Change %:19.90
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-10 14:58:40
Number:78
Volume:1,616
Value:12.27 Million
First:8,680
Low:8,402
High:9,000
Price:8,731
Change:1,141.00
Change %:15.03
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-09 14:57:43
Number:78
Volume:1,616
Value:12.27 Million
First:8,400
Low:8,400
High:9,085
Price:8,612
Change:1,022.00
Change %:13.47
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-06 14:36:25
Number:78
Volume:1,616
Value:12.27 Million
First:8,990
Low:8,550
High:9,011
Price:8,899
Change:1,309.00
Change %:17.25
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-05 15:14:58
Number:78
Volume:1,616
Value:12.27 Million
First:8,390
Low:8,390
High:9,200
Price:8,801
Change:1,211.00
Change %:15.96
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-04 14:12:07
Number:78
Volume:1,616
Value:12.27 Million
First:8,400
Low:6,900
High:8,600
Price:8,200
Change:610.00
Change %:8.04
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-03 14:59:19
Number:78
Volume:1,616
Value:12.27 Million
First:8,361
Low:8,310
High:9,299
Price:8,400
Change:810.00
Change %:10.67
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-03-02 14:59:56
Number:78
Volume:1,616
Value:12.27 Million
First:6,630
Low:6,630
High:9,090
Price:8,526
Change:936.00
Change %:12.33
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-02-28 14:59:10
Number:78
Volume:1,616
Value:12.27 Million
First:6,799
Low:6,599
High:7,100
Price:6,600
Change:990.00
Change %:13.04
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-02-27 11:59:13
Number:78
Volume:1,616
Value:12.27 Million
First:6,480
Low:6,111
High:6,500
Price:6,444
Change:1,146.00
Change %:15.10
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-02-26 14:52:16
Number:78
Volume:1,616
Value:12.27 Million
First:6,810
Low:6,130
High:6,997
Price:6,200
Change:1,390.00
Change %:18.31
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-02-24 10:49:57
Number:78
Volume:1,616
Value:12.27 Million
First:7,272
Low:6,800
High:7,430
Price:7,069
Change:521.00
Change %:6.86
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-02-21 11:53:46
Number:78
Volume:1,616
Value:12.27 Million
First:8,290
Low:7,281
High:8,300
Price:7,330
Change:260.00
Change %:3.43
Price:7,590
Change:0.00
Change %:0.00
Date : 2024-02-20 14:48:04
Number:78
Volume:1,616
Value:12.27 Million
First:8,300
Low:7,440
High:8,300
Price:7,550
Change:252.00
Change %:3.23
Price:7,590
Change:212.00
Change %:2.72
Date : 2024-02-19 14:59:45
Number:278
Volume:5,734
Value:44.74 Million
First:8,979
Low:7,650
High:8,979
Price:7,750
Change:41.00
Change %:0.53
Price:7,802
Change:93.00
Change %:1.21
Date : 2024-02-18 14:59:35
Number:293
Volume:5,091
Value:39.25 Million
First:7,001
Low:7,001
High:7,943
Price:7,943
Change:631.00
Change %:8.63
Price:7,709
Change:397.00
Change %:5.43
Date : 2024-02-17 15:18:08
Number:317
Volume:9,989
Value:73.03 Million
First:7,900
Low:7,040
High:7,900
Price:7,250
Change:532.00
Change %:6.84
Price:7,312
Change:470.00
Change %:6.04
Date : 2024-02-14 14:59:16
Number:299
Volume:8,974
Value:69.84 Million
First:7,999
Low:7,700
High:7,999
Price:7,839
Change:206.00
Change %:2.56
Price:7,782
Change:263.00
Change %:3.27
Date : 2024-02-13 15:09:41
Number:276
Volume:15,235
Value:122.56 Million
First:8,203
Low:7,815
High:8,400
Price:7,910
Change:832.00
Change %:9.52
Price:8,045
Change:697.00
Change %:7.97
Date : 2024-02-10 14:59:52
Number:176
Volume:3,140
Value:27.45 Million
First:8,710
Low:8,670
High:8,840
Price:8,754
Change:102.00
Change %:1.18
Price:8,742
Change:90.00
Change %:1.04
Date : 2024-02-07 14:59:37
Number:176
Volume:3,434
Value:29.71 Million
First:8,795
Low:8,402
High:8,795
Price:8,711
Change:41.00
Change %:0.47
Price:8,652
Change:18.00
Change %:0.21
Date : 2024-02-06 14:59:09
Number:126
Volume:3,858
Value:33.45 Million
First:8,600
Low:8,401
High:8,880
Price:8,680
Change:72.00
Change %:0.82
Price:8,670
Change:82.00
Change %:0.94
Date : 2024-02-05 14:58:49
Number:147
Volume:2,215
Value:19.39 Million
First:8,613
Low:8,613
High:8,922
Price:8,709
Change:53.00
Change %:0.61
Price:8,752
Change:10.00
Change %:0.11
Date : 2024-02-04 14:59:32
Number:147
Volume:1,987
Value:17.41 Million
First:9,001
Low:8,700
High:9,001
Price:8,700
Change:361.00
Change %:3.98
Price:8,762
Change:299.00
Change %:3.30
Date : 2024-02-03 16:28:04
Number:314
Volume:3,331
Value:30.18 Million
First:8,640
Low:8,640
High:9,220
Price:9,001
Change:494.00
Change %:5.81
Price:9,061
Change:554.00
Change %:6.51
Date : 2024-01-31 14:53:57
Number:298
Volume:3,993
Value:33.97 Million
First:8,450
Low:8,380
High:8,849
Price:8,680
Change:220.00
Change %:2.60
Price:8,507
Change:47.00
Change %:0.56
Date : 2024-01-30 14:59:36
Number:341
Volume:7,365
Value:62.31 Million
First:8,620
Low:7,500
High:8,739
Price:8,450
Change:275.00
Change %:3.15
Price:8,460
Change:265.00
Change %:3.04
Date : 2024-01-29 14:57:06
Number:278
Volume:5,527
Value:48.23 Million
First:8,880
Low:8,203
High:9,056
Price:8,850
Change:42.00
Change %:0.47
Price:8,725
Change:167.00
Change %:1.88