Hamkaran System Co

SYSM | Stocks - Exchange
رایانه ( مشاوره و تهیه نرم افزار )
Category:

رایانه

Sub Category:

مشاوره و تهیه نرم افزار

Status:

Prohibited-bourse.mahfooz

Last: 34,160 2.98
Close: 34,330 2.50

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-28 01:49:35
Number:45
Volume:460,138
Value:8.66 billion
First:34,720
Low:34,720
High:34,720
Price:34,720
Change:1,070.00
Change %:2.99
Price:35,210
Change:580.00
Change %:1.62
Date : 2025-06-11 01:59:49
Number:45
Volume:460,138
Value:8.66 billion
First:36,520
Low:35,450
High:36,520
Price:35,510
Change:40.00
Change %:0.11
Price:35,790
Change:320.00
Change %:0.90
Date : 2025-06-10 01:59:07
Number:45
Volume:460,138
Value:8.66 billion
First:35,890
Low:34,520
High:36,000
Price:35,200
Change:380.00
Change %:1.07
Price:35,470
Change:110.00
Change %:0.31
Date : 2025-06-09 01:59:23
Number:45
Volume:460,138
Value:8.66 billion
First:35,800
Low:34,860
High:35,800
Price:35,000
Change:910.00
Change %:2.53
Price:35,580
Change:330.00
Change %:0.92
Date : 2025-06-08 01:59:20
Number:45
Volume:460,138
Value:8.66 billion
First:36,220
Low:35,550
High:36,300
Price:35,900
Change:50.00
Change %:0.14
Price:35,910
Change:40.00
Change %:0.11
Date : 2025-06-07 01:59:53
Number:45
Volume:460,138
Value:8.66 billion
First:35,760
Low:35,500
High:35,990
Price:35,560
Change:590.00
Change %:1.63
Price:35,950
Change:200.00
Change %:0.55
Date : 2025-06-03 01:59:53
Number:45
Volume:460,138
Value:8.66 billion
First:36,050
Low:35,840
High:36,340
Price:36,150
Change:0.00
Change %:0.00
Price:36,150
Change:0.00
Change %:0.00
Date : 2025-06-02 01:59:33
Number:45
Volume:460,138
Value:8.66 billion
First:36,980
Low:35,910
High:36,980
Price:36,120
Change:60.00
Change %:0.17
Price:36,150
Change:90.00
Change %:0.25
Date : 2025-06-01 03:33:54
Number:45
Volume:460,138
Value:8.66 billion
First:35,760
Low:35,760
High:36,480
Price:36,290
Change:270.00
Change %:0.75
Price:36,060
Change:40.00
Change %:0.11
Date : 2025-05-31 01:59:59
Number:45
Volume:460,138
Value:8.66 billion
First:36,280
Low:35,820
High:36,300
Price:36,190
Change:170.00
Change %:0.47
Price:36,020
Change:0.00
Change %:0.00
Date : 2025-05-28 01:59:53
Number:45
Volume:460,138
Value:8.66 billion
First:36,230
Low:35,710
High:36,550
Price:36,500
Change:470.00
Change %:1.30
Price:36,020
Change:10.00
Change %:0.03
Date : 2025-05-27 01:59:52
Number:45
Volume:460,138
Value:8.66 billion
First:36,120
Low:35,630
High:36,790
Price:36,000
Change:720.00
Change %:1.96
Price:36,030
Change:690.00
Change %:1.88
Date : 2025-05-26 01:59:59
Number:45
Volume:460,138
Value:8.66 billion
First:37,900
Low:35,770
High:37,900
Price:37,000
Change:290.00
Change %:0.78
Price:36,720
Change:570.00
Change %:1.53
Date : 2025-05-25 01:59:29
Number:45
Volume:460,138
Value:8.66 billion
First:38,000
Low:35,800
High:38,000
Price:36,580
Change:320.00
Change %:0.87
Price:37,290
Change:390.00
Change %:1.06
Date : 2025-05-24 01:59:42
Number:45
Volume:460,138
Value:8.66 billion
First:37,610
Low:36,740
High:37,810
Price:36,740
Change:1,130.00
Change %:2.98
Price:36,900
Change:970.00
Change %:2.56
Date : 2025-05-21 01:59:57
Number:45
Volume:460,138
Value:8.66 billion
First:39,330
Low:37,070
High:39,330
Price:37,470
Change:720.00
Change %:1.89
Price:37,870
Change:320.00
Change %:0.84
Date : 2025-05-20 01:59:48
Number:45
Volume:460,138
Value:8.66 billion
First:38,790
Low:38,160
High:39,450
Price:38,160
Change:1,170.00
Change %:2.98
Price:38,190
Change:1,140.00
Change %:2.90
Date : 2025-05-19 01:59:59
Number:45
Volume:460,138
Value:8.66 billion
First:39,890
Low:38,070
High:39,990
Price:38,200
Change:620.00
Change %:1.60
Price:39,330
Change:510.00
Change %:1.31
Date : 2025-05-18 01:58:58
Number:45
Volume:460,138
Value:8.66 billion
First:38,830
Low:38,300
High:38,840
Price:38,840
Change:2,030.00
Change %:5.52
Price:38,820
Change:2,010.00
Change %:5.46
Date : 2025-05-17 01:59:59
Number:45
Volume:460,138
Value:8.66 billion
First:37,690
Low:37,500
High:37,710
Price:37,710
Change:1,670.00
Change %:4.63
Price:36,810
Change:770.00
Change %:2.14
Date : 2025-05-14 01:59:53
Number:45
Volume:460,138
Value:8.66 billion
First:35,000
Low:35,000
High:37,160
Price:37,160
Change:1,080.00
Change %:2.99
Price:36,040
Change:40.00
Change %:0.11
Date : 2025-05-13 01:59:47
Number:45
Volume:460,138
Value:8.66 billion
First:37,040
Low:35,970
High:37,040
Price:36,000
Change:30.00
Change %:0.08
Price:36,080
Change:110.00
Change %:0.31
Date : 2025-05-12 01:59:02
Number:45
Volume:460,138
Value:8.66 billion
First:35,700
Low:35,700
High:36,490
Price:36,490
Change:1,060.00
Change %:2.99
Price:35,970
Change:540.00
Change %:1.52
Date : 2025-05-11 01:59:53
Number:45
Volume:460,138
Value:8.66 billion
First:35,710
Low:35,240
High:36,990
Price:35,450
Change:870.00
Change %:2.40
Price:35,430
Change:890.00
Change %:2.45
Date : 2025-05-10 01:59:46
Number:45
Volume:460,138
Value:8.66 billion
First:36,770
Low:35,820
High:36,770
Price:35,830
Change:940.00
Change %:2.56
Price:36,320
Change:450.00
Change %:1.22
Date : 2025-05-07 01:59:58
Number:45
Volume:460,138
Value:8.66 billion
First:37,390
Low:36,050
High:37,630
Price:36,830
Change:290.00
Change %:0.79
Price:36,770
Change:230.00
Change %:0.63
Date : 2025-05-06 01:59:29
Number:45
Volume:460,138
Value:8.66 billion
First:36,900
Low:36,210
High:36,900
Price:36,630
Change:40.00
Change %:0.11
Price:36,540
Change:50.00
Change %:0.14
Date : 2025-05-05 01:59:53
Number:45
Volume:460,138
Value:8.66 billion
First:36,550
Low:36,500
High:37,270
Price:36,580
Change:10.00
Change %:0.03
Price:36,590
Change:0.00
Change %:0.00
Date : 2025-05-04 01:59:09
Number:45
Volume:460,138
Value:8.66 billion
First:35,900
Low:35,900
High:37,190
Price:36,900
Change:380.00
Change %:1.04
Price:36,590
Change:70.00
Change %:0.19
Date : 2025-05-03 01:59:16
Number:45
Volume:460,138
Value:8.66 billion
First:35,820
Low:35,760
High:37,250
Price:36,710
Change:10.00
Change %:0.03
Price:36,520
Change:180.00
Change %:0.49