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: 35,880 28.65
Close: 27,890 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-12-07 12:29:55
Number:45
Volume:460,138
Value:8.66 billion
First:37,330
Low:35,500
High:37,340
Price:35,880
Change:7,990.00
Change %:28.65
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-06 12:29:56
Number:45
Volume:460,138
Value:8.66 billion
First:35,330
Low:35,330
High:36,690
Price:36,240
Change:8,350.00
Change %:29.94
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-03 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:37,700
Low:35,690
High:37,700
Price:36,000
Change:8,110.00
Change %:29.08
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-02 12:29:44
Number:45
Volume:460,138
Value:8.66 billion
First:36,780
Low:36,700
High:36,790
Price:36,790
Change:8,900.00
Change %:31.91
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-01 12:29:43
Number:45
Volume:460,138
Value:8.66 billion
First:35,740
Low:35,500
High:35,740
Price:35,730
Change:7,840.00
Change %:28.11
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-30 12:28:57
Number:45
Volume:460,138
Value:8.66 billion
First:34,480
Low:34,480
High:34,710
Price:34,710
Change:6,820.00
Change %:24.45
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-29 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:33,770
Low:33,100
High:33,780
Price:33,590
Change:5,700.00
Change %:20.44
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-26 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:32,800
Low:32,060
High:33,000
Price:32,190
Change:4,300.00
Change %:15.42
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-25 12:29:51
Number:45
Volume:460,138
Value:8.66 billion
First:32,800
Low:32,210
High:33,430
Price:32,480
Change:4,590.00
Change %:16.46
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-23 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:31,890
Low:31,870
High:32,490
Price:32,480
Change:4,590.00
Change %:16.46
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-22 12:29:45
Number:45
Volume:460,138
Value:8.66 billion
First:31,310
Low:30,050
High:31,840
Price:31,570
Change:3,680.00
Change %:13.20
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-19 12:29:56
Number:45
Volume:460,138
Value:8.66 billion
First:30,210
Low:30,210
High:31,300
Price:30,790
Change:2,900.00
Change %:10.40
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-18 12:29:38
Number:45
Volume:460,138
Value:8.66 billion
First:31,890
Low:30,210
High:31,890
Price:30,400
Change:2,510.00
Change %:9.00
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-17 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:30,550
Low:30,550
High:31,000
Price:30,990
Change:3,100.00
Change %:11.12
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-16 12:29:53
Number:45
Volume:460,138
Value:8.66 billion
First:29,520
Low:29,520
High:30,390
Price:30,390
Change:2,500.00
Change %:8.96
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-15 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:29,020
Low:29,020
High:30,200
Price:29,980
Change:2,090.00
Change %:7.49
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-12 12:29:16
Number:45
Volume:460,138
Value:8.66 billion
First:29,980
Low:29,100
High:29,980
Price:29,270
Change:1,380.00
Change %:4.95
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-11 12:29:44
Number:45
Volume:460,138
Value:8.66 billion
First:29,350
Low:29,300
High:30,050
Price:29,320
Change:1,430.00
Change %:5.13
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-10 12:29:40
Number:45
Volume:460,138
Value:8.66 billion
First:29,450
Low:29,290
High:29,900
Price:29,390
Change:1,500.00
Change %:5.38
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-09 12:26:28
Number:45
Volume:460,138
Value:8.66 billion
First:30,520
Low:30,150
High:31,000
Price:30,150
Change:2,260.00
Change %:8.10
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-08 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:31,950
Low:30,310
High:31,950
Price:30,580
Change:2,690.00
Change %:9.65
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-05 12:29:55
Number:45
Volume:460,138
Value:8.66 billion
First:31,170
Low:30,500
High:31,820
Price:31,620
Change:3,730.00
Change %:13.37
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-04 12:28:24
Number:45
Volume:460,138
Value:8.66 billion
First:30,850
Low:30,220
High:30,930
Price:30,930
Change:3,040.00
Change %:10.90
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-03 12:29:55
Number:45
Volume:460,138
Value:8.66 billion
First:29,650
Low:28,910
High:30,220
Price:30,220
Change:2,330.00
Change %:8.35
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-02 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:28,770
Low:28,660
High:29,660
Price:29,350
Change:1,460.00
Change %:5.24
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-11-01 12:28:19
Number:45
Volume:460,138
Value:8.66 billion
First:29,350
Low:28,950
High:29,880
Price:29,040
Change:1,150.00
Change %:4.12
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-29 12:29:47
Number:45
Volume:460,138
Value:8.66 billion
First:29,360
Low:28,740
High:29,500
Price:28,950
Change:1,060.00
Change %:3.80
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-28 12:29:53
Number:45
Volume:460,138
Value:8.66 billion
First:29,600
Low:29,010
High:29,700
Price:29,610
Change:1,720.00
Change %:6.17
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-27 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:30,540
Low:29,200
High:30,540
Price:29,940
Change:2,050.00
Change %:7.35
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-10-26 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:29,320
Low:29,320
High:30,490
Price:29,800
Change:1,910.00
Change %:6.85
Price:27,890
Change:0.00
Change %:0.00