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: 27,400 1.76
Close: 27,890 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-11 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:27,270
Low:26,370
High:27,370
Price:26,700
Change:1,190.00
Change %:4.27
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:25
Number:45
Volume:460,138
Value:8.66 billion
First:27,600
Low:26,590
High:27,600
Price:26,590
Change:1,300.00
Change %:4.66
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:36
Number:45
Volume:460,138
Value:8.66 billion
First:28,090
Low:26,870
High:28,090
Price:27,500
Change:390.00
Change %:1.40
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:28,540
Low:27,100
High:28,540
Price:27,200
Change:690.00
Change %:2.47
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:28,560
Low:27,200
High:28,590
Price:27,950
Change:190.00
Change %:0.68
Price:27,890
Change:130.00
Change %:0.47
Date : 2025-10-04 12:29:50
Number:45
Volume:460,138
Value:8.66 billion
First:28,100
Low:27,460
High:28,280
Price:27,940
Change:270.00
Change %:0.98
Price:27,760
Change:90.00
Change %:0.33
Date : 2025-10-01 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:27,500
Low:27,380
High:27,980
Price:27,380
Change:840.00
Change %:2.98
Price:27,670
Change:550.00
Change %:1.95
Date : 2025-09-30 12:29:34
Number:45
Volume:460,138
Value:8.66 billion
First:29,120
Low:27,570
High:29,150
Price:27,660
Change:650.00
Change %:2.30
Price:28,220
Change:90.00
Change %:0.32
Date : 2025-09-29 12:25:42
Number:45
Volume:460,138
Value:8.66 billion
First:28,990
Low:28,350
High:28,990
Price:28,980
Change:830.00
Change %:2.95
Price:28,310
Change:160.00
Change %:0.57
Date : 2025-09-28 12:26:49
Number:45
Volume:460,138
Value:8.66 billion
First:28,180
Low:27,570
High:28,180
Price:28,180
Change:820.00
Change %:3.00
Price:28,150
Change:790.00
Change %:2.89
Date : 2025-09-27 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:26,390
Low:26,390
High:27,960
Price:27,900
Change:750.00
Change %:2.76
Price:27,360
Change:210.00
Change %:0.77
Date : 2025-09-24 12:29:52
Number:45
Volume:460,138
Value:8.66 billion
First:27,040
Low:27,040
High:27,310
Price:27,040
Change:830.00
Change %:2.98
Price:27,150
Change:720.00
Change %:2.58
Date : 2025-09-23 12:29:44
Number:45
Volume:460,138
Value:8.66 billion
First:28,160
Low:27,860
High:29,360
Price:27,860
Change:860.00
Change %:2.99
Price:27,870
Change:850.00
Change %:2.96
Date : 2025-09-22 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:28,700
Low:28,700
High:29,200
Price:28,800
Change:950.00
Change %:3.19
Price:28,720
Change:1,030.00
Change %:3.46
Date : 2025-09-21 12:28:35
Number:45
Volume:460,138
Value:8.66 billion
First:28,930
Low:28,930
High:28,930
Price:28,930
Change:890.00
Change %:2.99
Price:29,750
Change:70.00
Change %:0.24
Date : 2025-09-20 12:29:55
Number:45
Volume:460,138
Value:8.66 billion
First:28,940
Low:28,940
High:28,940
Price:28,940
Change:890.00
Change %:2.98
Price:29,820
Change:10.00
Change %:0.03
Date : 2025-09-17 12:12:20
Number:45
Volume:460,138
Value:8.66 billion
First:29,160
Low:29,100
High:29,880
Price:29,100
Change:900.00
Change %:3.00
Price:29,830
Change:170.00
Change %:0.57
Date : 2025-09-16 12:29:50
Number:45
Volume:460,138
Value:8.66 billion
First:30,000
Low:29,300
High:30,000
Price:29,310
Change:870.00
Change %:2.88
Price:30,000
Change:180.00
Change %:0.60
Date : 2025-09-15 12:26:26
Number:45
Volume:460,138
Value:8.66 billion
First:30,500
Low:29,860
High:30,860
Price:29,930
Change:580.00
Change %:1.98
Price:30,180
Change:830.00
Change %:2.83
Date : 2025-09-14 12:28:25
Number:45
Volume:460,138
Value:8.66 billion
First:29,640
Low:28,550
High:30,290
Price:30,290
Change:880.00
Change %:2.99
Price:29,350
Change:60.00
Change %:0.20
Date : 2025-09-13 12:29:48
Number:45
Volume:460,138
Value:8.66 billion
First:28,840
Low:28,580
High:29,370
Price:29,050
Change:190.00
Change %:0.65
Price:29,410
Change:170.00
Change %:0.58
Date : 2025-09-09 12:28:52
Number:45
Volume:460,138
Value:8.66 billion
First:29,860
Low:28,790
High:29,860
Price:29,540
Change:300.00
Change %:1.03
Price:29,240
Change:0.00
Change %:0.00
Date : 2025-09-08 12:27:02
Number:45
Volume:460,138
Value:8.66 billion
First:29,970
Low:29,210
High:30,110
Price:29,240
Change:0.00
Change %:0.00
Price:29,240
Change:0.00
Change %:0.00
Date : 2025-09-07 12:27:51
Number:45
Volume:460,138
Value:8.66 billion
First:29,280
Low:28,410
High:29,870
Price:29,000
Change:0.00
Change %:0.00
Price:29,240
Change:240.00
Change %:0.83
Date : 2025-09-06 12:28:45
Number:45
Volume:460,138
Value:8.66 billion
First:29,280
Low:28,610
High:29,570
Price:28,700
Change:340.00
Change %:1.17
Price:29,000
Change:40.00
Change %:0.14
Date : 2025-09-03 12:29:04
Number:45
Volume:460,138
Value:8.66 billion
First:29,000
Low:28,590
High:29,630
Price:29,340
Change:250.00
Change %:0.86
Price:29,040
Change:50.00
Change %:0.17
Date : 2025-09-02 12:29:57
Number:45
Volume:460,138
Value:8.66 billion
First:29,500
Low:28,120
High:29,800
Price:28,660
Change:280.00
Change %:0.97
Price:29,090
Change:150.00
Change %:0.52
Date : 2025-08-31 12:18:51
Number:45
Volume:460,138
Value:8.66 billion
First:28,900
Low:28,640
High:29,290
Price:29,290
Change:850.00
Change %:2.99
Price:28,940
Change:500.00
Change %:1.76
Date : 2025-08-30 12:28:19
Number:45
Volume:460,138
Value:8.66 billion
First:28,910
Low:28,050
High:28,920
Price:28,350
Change:240.00
Change %:0.84
Price:28,440
Change:150.00
Change %:0.53
Date : 2025-08-27 12:27:49
Number:45
Volume:460,138
Value:8.66 billion
First:28,000
Low:27,830
High:29,550
Price:29,540
Change:850.00
Change %:2.96
Price:28,590
Change:100.00
Change %:0.35