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: 29,700 2.97
Close: 30,340 0.88

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-20 00:59:37
Number:45
Volume:460,138
Value:8.66 billion
First:30,950
Low:29,700
High:31,000
Price:29,700
Change:910.00
Change %:2.97
Price:30,340
Change:270.00
Change %:0.88
Date : 2024-11-19 00:59:57
Number:45
Volume:460,138
Value:8.66 billion
First:31,460
Low:29,970
High:31,480
Price:30,100
Change:480.00
Change %:1.57
Price:30,610
Change:30.00
Change %:0.10
Date : 2024-11-18 00:59:55
Number:45
Volume:460,138
Value:8.66 billion
First:30,560
Low:30,550
High:30,580
Price:30,580
Change:1,170.00
Change %:3.98
Price:30,580
Change:1,170.00
Change %:3.98
Date : 2024-11-17 00:45:02
Number:45
Volume:460,138
Value:8.66 billion
First:29,700
Low:29,330
High:29,700
Price:29,700
Change:1,050.00
Change %:3.67
Price:29,410
Change:760.00
Change %:2.65
Date : 2024-11-16 00:59:04
Number:45
Volume:460,138
Value:8.66 billion
First:29,320
Low:29,300
High:29,330
Price:29,330
Change:2,030.00
Change %:7.44
Price:28,650
Change:1,350.00
Change %:4.95
Date : 2024-11-05 10:25:15
Number:45
Volume:460,138
Value:8.66 billion
First:27,050
Low:27,050
High:27,990
Price:27,450
Change:2,370.00
Change %:9.45
Price:27,300
Change:2,220.00
Change %:8.85
Date : 2024-10-21 12:27:39
Number:45
Volume:460,138
Value:8.66 billion
First:24,530
Low:24,520
High:25,000
Price:25,000
Change:110.00
Change %:0.44
Price:25,080
Change:30.00
Change %:0.12
Date : 2024-10-20 12:29:10
Number:45
Volume:460,138
Value:8.66 billion
First:25,390
Low:24,410
High:25,390
Price:24,800
Change:350.00
Change %:1.39
Price:25,110
Change:40.00
Change %:0.16
Date : 2024-10-19 12:29:01
Number:45
Volume:460,138
Value:8.66 billion
First:25,040
Low:24,610
High:25,700
Price:25,440
Change:260.00
Change %:1.03
Price:25,150
Change:30.00
Change %:0.12
Date : 2024-10-16 12:29:56
Number:45
Volume:460,138
Value:8.66 billion
First:25,220
Low:24,830
High:25,840
Price:25,840
Change:750.00
Change %:2.99
Price:25,180
Change:90.00
Change %:0.36
Date : 2024-10-15 12:29:49
Number:45
Volume:460,138
Value:8.66 billion
First:24,580
Low:24,410
High:25,500
Price:25,290
Change:160.00
Change %:0.64
Price:25,090
Change:40.00
Change %:0.16
Date : 2024-10-14 12:29:55
Number:45
Volume:460,138
Value:8.66 billion
First:25,580
Low:24,570
High:25,590
Price:25,380
Change:180.00
Change %:0.71
Price:25,130
Change:70.00
Change %:0.28
Date : 2024-10-13 12:29:12
Number:45
Volume:460,138
Value:8.66 billion
First:25,840
Low:24,730
High:25,850
Price:25,000
Change:230.00
Change %:0.91
Price:25,200
Change:30.00
Change %:0.12
Date : 2024-10-12 12:29:56
Number:45
Volume:460,138
Value:8.66 billion
First:25,210
Low:24,500
High:25,990
Price:25,990
Change:750.00
Change %:2.97
Price:25,230
Change:10.00
Change %:0.04
Date : 2024-10-09 12:29:56
Number:45
Volume:460,138
Value:8.66 billion
First:25,010
Low:24,970
High:25,400
Price:25,220
Change:0.00
Change %:0.00
Price:25,240
Change:20.00
Change %:0.08
Date : 2024-10-08 12:18:00
Number:45
Volume:460,138
Value:8.66 billion
First:25,010
Low:25,010
High:25,050
Price:25,010
Change:250.00
Change %:0.99
Price:25,220
Change:40.00
Change %:0.16
Date : 2024-10-07 12:29:19
Number:45
Volume:460,138
Value:8.66 billion
First:25,020
Low:25,020
High:25,020
Price:25,020
Change:250.00
Change %:0.99
Price:25,260
Change:10.00
Change %:0.04
Date : 2024-10-06 11:57:50
Number:45
Volume:460,138
Value:8.66 billion
First:25,030
Low:25,030
High:25,030
Price:25,030
Change:310.00
Change %:1.22
Price:25,270
Change:70.00
Change %:0.28
Date : 2024-09-29 10:05:27
Number:45
Volume:460,138
Value:8.66 billion
First:25,150
Low:25,150
High:25,230
Price:25,160
Change:240.00
Change %:0.95
Price:25,340
Change:60.00
Change %:0.24
Date : 2024-09-28 12:26:49
Number:45
Volume:460,138
Value:8.66 billion
First:25,470
Low:25,220
High:25,470
Price:25,220
Change:250.00
Change %:0.98
Price:25,400
Change:70.00
Change %:0.28
Date : 2024-09-25 12:29:57
Number:45
Volume:460,138
Value:8.66 billion
First:26,150
Low:25,740
High:26,150
Price:26,120
Change:720.00
Change %:2.84
Price:25,470
Change:70.00
Change %:0.28
Date : 2024-09-24 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:25,760
Low:25,400
High:25,770
Price:25,770
Change:750.00
Change %:3.00
Price:25,400
Change:380.00
Change %:1.52
Date : 2024-09-23 12:29:23
Number:45
Volume:460,138
Value:8.66 billion
First:25,350
Low:25,030
High:25,460
Price:25,460
Change:740.00
Change %:2.99
Price:25,020
Change:300.00
Change %:1.21
Date : 2024-09-22 12:29:58
Number:45
Volume:460,138
Value:8.66 billion
First:25,000
Low:24,690
High:25,000
Price:24,800
Change:520.00
Change %:2.14
Price:24,720
Change:440.00
Change %:1.81
Date : 2024-09-18 12:26:47
Number:45
Volume:460,138
Value:8.66 billion
First:24,660
Low:24,660
High:24,820
Price:24,820
Change:720.00
Change %:2.99
Price:24,280
Change:180.00
Change %:0.75
Date : 2024-09-17 12:28:57
Number:45
Volume:460,138
Value:8.66 billion
First:23,990
Low:23,750
High:24,580
Price:24,580
Change:710.00
Change %:2.97
Price:24,100
Change:230.00
Change %:0.96
Date : 2024-09-16 12:29:41
Number:45
Volume:460,138
Value:8.66 billion
First:23,900
Low:23,690
High:24,030
Price:23,710
Change:40.00
Change %:0.17
Price:23,870
Change:120.00
Change %:0.51
Date : 2024-09-15 12:29:21
Number:45
Volume:460,138
Value:8.66 billion
First:23,990
Low:23,460
High:24,000
Price:23,950
Change:200.00
Change %:0.84
Price:23,750
Change:0.00
Change %:0.00
Date : 2024-09-14 12:27:53
Number:45
Volume:460,138
Value:8.66 billion
First:23,290
Low:23,250
High:24,000
Price:23,750
Change:0.00
Change %:0.00
Price:23,750
Change:0.00
Change %:0.00
Date : 2024-09-11 12:28:41
Number:45
Volume:460,138
Value:8.66 billion
First:23,890
Low:23,260
High:23,890
Price:23,260
Change:540.00
Change %:2.27
Price:23,750
Change:50.00
Change %:0.21