Hamkaran System Co
SYSM |
Stocks
-
Exchange
رایانه ( مشاوره و تهیه نرم افزار )
Category:
رایانه
Sub Category:
مشاوره و تهیه نرم افزار
Status:
Prohibited-bourse.motevaghef
Last:
29,590
2.96
Close:
28,890
0.52
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-08-20 12:25:34 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,600
Low:28,290
High:29,600
|
Price:29,590
Change:850.00
Change %:2.96
|
Price:28,890
Change:150.00
Change %:0.52
|
| Date : 2025-08-19 12:29:46 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:27,940
Low:27,940
High:29,220
|
Price:28,800
Change:610.00
Change %:2.16
|
Price:28,740
Change:550.00
Change %:1.95
|
| Date : 2025-08-18 12:26:57 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:28,910
Low:28,890
High:28,910
|
Price:28,910
Change:840.00
Change %:2.99
|
Price:28,190
Change:120.00
Change %:0.43
|
| Date : 2025-08-17 12:28:04 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:28,600
Low:28,110
High:28,770
|
Price:28,770
Change:830.00
Change %:2.97
|
Price:28,070
Change:130.00
Change %:0.47
|
| Date : 2025-08-16 12:29:55 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:28,880
Low:27,280
High:28,890
|
Price:28,300
Change:180.00
Change %:0.64
|
Price:27,940
Change:180.00
Change %:0.64
|
| Date : 2025-08-13 12:29:59 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:27,770
Low:27,750
High:28,280
|
Price:27,990
Change:610.00
Change %:2.13
|
Price:28,120
Change:480.00
Change %:1.68
|
| Date : 2025-08-12 12:24:19 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:28,330
Low:28,300
High:28,760
|
Price:28,300
Change:870.00
Change %:2.98
|
Price:28,600
Change:570.00
Change %:1.95
|
| Date : 2025-08-11 12:21:28 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,040
Low:28,840
High:30,130
|
Price:28,840
Change:890.00
Change %:2.99
|
Price:29,170
Change:560.00
Change %:1.88
|
| Date : 2025-08-10 12:29:43 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,160
Low:29,140
High:30,400
|
Price:29,140
Change:490.00
Change %:1.65
|
Price:29,730
Change:100.00
Change %:0.34
|
| Date : 2025-08-09 14:49:31 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:30,420
Low:30,100
High:30,510
|
Price:30,470
Change:840.00
Change %:2.84
|
Price:29,630
Change:0.00
Change %:0.00
|
| Date : 2025-08-06 12:25:32 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,970
Low:29,000
High:30,000
|
Price:29,940
Change:830.00
Change %:2.85
|
Price:29,630
Change:520.00
Change %:1.79
|
| Date : 2025-08-05 12:27:53 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,980
Low:28,240
High:29,980
|
Price:29,970
Change:860.00
Change %:2.95
|
Price:29,110
Change:0.00
Change %:0.00
|
| Date : 2025-08-04 12:29:30 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,170
Low:29,110
High:29,330
|
Price:29,110
Change:900.00
Change %:3.00
|
Price:29,110
Change:900.00
Change %:3.00
|
| Date : 2025-08-03 12:28:03 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,890
Low:29,890
High:30,030
|
Price:29,890
Change:920.00
Change %:2.99
|
Price:30,010
Change:800.00
Change %:2.60
|
| Date : 2025-08-02 12:29:45 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:31,060
Low:30,580
High:31,060
|
Price:30,580
Change:1,080.00
Change %:3.41
|
Price:30,810
Change:850.00
Change %:2.69
|
| Date : 2025-07-30 14:40:49 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:31,080
Low:31,080
High:32,970
|
Price:31,080
Change:960.00
Change %:3.00
|
Price:31,660
Change:380.00
Change %:1.19
|
| Date : 2025-07-29 12:14:07 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:31,440
Low:31,440
High:31,440
|
Price:31,440
Change:970.00
Change %:2.99
|
Price:32,040
Change:370.00
Change %:1.14
|
| Date : 2025-07-28 12:29:26 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:31,950
Low:31,910
High:31,970
|
Price:31,910
Change:980.00
Change %:2.98
|
Price:32,410
Change:480.00
Change %:1.46
|
| Date : 2025-07-27 12:29:48 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:32,880
Low:32,220
High:32,880
|
Price:32,220
Change:990.00
Change %:2.98
|
Price:32,890
Change:320.00
Change %:0.96
|
| Date : 2025-07-26 12:29:16 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:32,850
Low:32,440
High:33,260
|
Price:32,440
Change:1,000.00
Change %:2.99
|
Price:33,210
Change:230.00
Change %:0.69
|
| Date : 2025-07-23 12:29:40 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:33,000
Low:32,770
High:34,780
|
Price:32,790
Change:990.00
Change %:2.93
|
Price:33,440
Change:340.00
Change %:1.01
|
| Date : 2025-07-22 12:29:32 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:34,740
Low:33,120
High:34,740
|
Price:33,200
Change:560.00
Change %:1.66
|
Price:33,780
Change:20.00
Change %:0.06
|
| Date : 2025-07-21 12:29:51 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:33,780
Low:32,830
High:33,780
|
Price:33,780
Change:980.00
Change %:2.99
|
Price:33,760
Change:960.00
Change %:2.93
|
| Date : 2025-07-20 12:29:12 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:32,810
Low:32,810
High:32,810
|
Price:32,810
Change:950.00
Change %:2.98
|
Price:32,800
Change:940.00
Change %:2.95
|
| Date : 2025-07-19 12:28:09 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:31,000
Low:31,000
High:31,940
|
Price:31,940
Change:930.00
Change %:3.00
|
Price:31,860
Change:850.00
Change %:2.74
|
| Date : 2025-07-16 12:29:25 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:31,160
Low:31,000
High:31,580
|
Price:31,000
Change:120.00
Change %:0.39
|
Price:31,010
Change:130.00
Change %:0.42
|
| Date : 2025-07-15 12:29:24 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:30,260
Low:30,100
High:31,400
|
Price:31,020
Change:120.00
Change %:0.39
|
Price:30,880
Change:260.00
Change %:0.84
|
| Date : 2025-07-14 12:29:49 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:31,990
Low:30,190
High:31,990
|
Price:30,670
Change:450.00
Change %:1.45
|
Price:31,140
Change:20.00
Change %:0.06
|
| Date : 2025-07-13 12:28:13 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:29,750
Low:29,750
High:31,570
|
Price:31,550
Change:1,110.00
Change %:3.40
|
Price:31,120
Change:1,540.00
Change %:4.72
|
| Date : 2025-07-02 12:29:27 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:32,500
Low:32,500
High:34,500
|
Price:34,500
Change:1,000.00
Change %:2.99
|
Price:32,660
Change:840.00
Change %:2.51
|