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: 28,260 1.33
Close: 27,890 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:28
Number:45
Volume:460,138
Value:8.66 billion
First:29,890
Low:28,260
High:29,890
Price:28,260
Change:370.00
Change %:1.33
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-25 12:28:52
Number:45
Volume:460,138
Value:8.66 billion
First:29,800
Low:28,870
High:29,800
Price:29,000
Change:1,110.00
Change %:3.98
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-24 12:25:01
Number:45
Volume:460,138
Value:8.66 billion
First:28,140
Low:28,110
High:29,750
Price:28,810
Change:920.00
Change %:3.30
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-23 12:18:41
Number:45
Volume:460,138
Value:8.66 billion
First:29,000
Low:27,800
High:29,500
Price:29,000
Change:1,110.00
Change %:3.98
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:45
Number:45
Volume:460,138
Value:8.66 billion
First:28,630
Low:28,630
High:29,980
Price:29,350
Change:1,460.00
Change %:5.24
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-21 12:13:23
Number:45
Volume:460,138
Value:8.66 billion
First:29,990
Low:29,500
High:29,990
Price:29,500
Change:1,610.00
Change %:5.77
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:46
Number:45
Volume:460,138
Value:8.66 billion
First:31,780
Low:30,010
High:31,780
Price:30,490
Change:2,600.00
Change %:9.32
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:11
Number:45
Volume:460,138
Value:8.66 billion
First:30,950
Low:30,390
High:30,960
Price:30,880
Change:2,990.00
Change %:10.72
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:28,820
Low:28,520
High:30,220
Price:30,220
Change:2,330.00
Change %:8.35
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-15 12:28:15
Number:45
Volume:460,138
Value:8.66 billion
First:30,220
Low:29,320
High:30,220
Price:29,620
Change:1,730.00
Change %:6.20
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:56
Number:45
Volume:460,138
Value:8.66 billion
First:31,400
Low:29,880
High:31,400
Price:29,880
Change:1,990.00
Change %:7.14
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-10 12:28:57
Number:45
Volume:460,138
Value:8.66 billion
First:30,540
Low:30,540
High:31,800
Price:30,570
Change:2,680.00
Change %:9.61
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:14
Number:45
Volume:460,138
Value:8.66 billion
First:31,480
Low:31,470
High:31,940
Price:31,470
Change:3,580.00
Change %:12.84
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:37
Number:45
Volume:460,138
Value:8.66 billion
First:33,120
Low:31,700
High:33,140
Price:31,920
Change:4,030.00
Change %:14.45
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-07 12:26:47
Number:45
Volume:460,138
Value:8.66 billion
First:32,130
Low:32,120
High:32,190
Price:32,190
Change:4,300.00
Change %:15.42
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-03 12:27:46
Number:45
Volume:460,138
Value:8.66 billion
First:31,000
Low:30,990
High:31,330
Price:31,330
Change:3,440.00
Change %:12.33
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:25
Number:45
Volume:460,138
Value:8.66 billion
First:30,000
Low:30,000
High:30,420
Price:30,420
Change:2,530.00
Change %:9.07
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:28,900
Low:28,900
High:30,570
Price:30,030
Change:2,140.00
Change %:7.67
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:39
Number:45
Volume:460,138
Value:8.66 billion
First:31,000
Low:29,390
High:31,000
Price:29,390
Change:1,500.00
Change %:5.38
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:50
Number:45
Volume:460,138
Value:8.66 billion
First:30,500
Low:29,780
High:30,780
Price:30,470
Change:2,580.00
Change %:9.25
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:35,130
Low:33,090
High:35,130
Price:33,090
Change:5,200.00
Change %:18.65
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:57
Number:45
Volume:460,138
Value:8.66 billion
First:33,450
Low:33,410
High:34,260
Price:34,150
Change:6,260.00
Change %:22.45
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:33,500
Low:33,500
High:34,570
Price:33,630
Change:5,740.00
Change %:20.58
Price:27,890
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:34,540
Low:33,510
High:35,500
Price:33,510
Change:5,620.00
Change %:20.15
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:53
Number:45
Volume:460,138
Value:8.66 billion
First:33,980
Low:33,980
High:35,430
Price:35,000
Change:7,110.00
Change %:25.49
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-30 12:25:46
Number:45
Volume:460,138
Value:8.66 billion
First:35,030
Low:35,030
High:35,030
Price:35,030
Change:7,140.00
Change %:25.60
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-29 12:25:12
Number:45
Volume:460,138
Value:8.66 billion
First:36,120
Low:36,090
High:36,500
Price:36,090
Change:8,200.00
Change %:29.40
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:38,190
Low:36,860
High:38,500
Price:36,860
Change:8,970.00
Change %:32.16
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:39,470
Low:37,540
High:39,470
Price:37,540
Change:9,650.00
Change %:34.60
Price:27,890
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:38,570
Low:37,530
High:39,430
Price:38,650
Change:10,760.00
Change %:38.58
Price:27,890
Change:0.00
Change %:0.00