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: 29,590 2.96
Close: 28,890 0.52

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-20 12:25:34
Number:45
Volume:460,138
Value:8.66 billion
First:29,600
Low:28,290
High:29,600
Price:29,590
Change:850.00
Change %:2.96
Price:28,890
Change:150.00
Change %:0.52
Date : 2025-08-19 12:29:46
Number:45
Volume:460,138
Value:8.66 billion
First:27,940
Low:27,940
High:29,220
Price:28,800
Change:610.00
Change %:2.16
Price:28,740
Change:550.00
Change %:1.95
Date : 2025-08-18 12:26:57
Number:45
Volume:460,138
Value:8.66 billion
First:28,910
Low:28,890
High:28,910
Price:28,910
Change:840.00
Change %:2.99
Price:28,190
Change:120.00
Change %:0.43
Date : 2025-08-17 12:28:04
Number:45
Volume:460,138
Value:8.66 billion
First:28,600
Low:28,110
High:28,770
Price:28,770
Change:830.00
Change %:2.97
Price:28,070
Change:130.00
Change %:0.47
Date : 2025-08-16 12:29:55
Number:45
Volume:460,138
Value:8.66 billion
First:28,880
Low:27,280
High:28,890
Price:28,300
Change:180.00
Change %:0.64
Price:27,940
Change:180.00
Change %:0.64
Date : 2025-08-13 12:29:59
Number:45
Volume:460,138
Value:8.66 billion
First:27,770
Low:27,750
High:28,280
Price:27,990
Change:610.00
Change %:2.13
Price:28,120
Change:480.00
Change %:1.68
Date : 2025-08-12 12:24:19
Number:45
Volume:460,138
Value:8.66 billion
First:28,330
Low:28,300
High:28,760
Price:28,300
Change:870.00
Change %:2.98
Price:28,600
Change:570.00
Change %:1.95
Date : 2025-08-11 12:21:28
Number:45
Volume:460,138
Value:8.66 billion
First:29,040
Low:28,840
High:30,130
Price:28,840
Change:890.00
Change %:2.99
Price:29,170
Change:560.00
Change %:1.88
Date : 2025-08-10 12:29:43
Number:45
Volume:460,138
Value:8.66 billion
First:29,160
Low:29,140
High:30,400
Price:29,140
Change:490.00
Change %:1.65
Price:29,730
Change:100.00
Change %:0.34
Date : 2025-08-09 14:49:31
Number:45
Volume:460,138
Value:8.66 billion
First:30,420
Low:30,100
High:30,510
Price:30,470
Change:840.00
Change %:2.84
Price:29,630
Change:0.00
Change %:0.00
Date : 2025-08-06 12:25:32
Number:45
Volume:460,138
Value:8.66 billion
First:29,970
Low:29,000
High:30,000
Price:29,940
Change:830.00
Change %:2.85
Price:29,630
Change:520.00
Change %:1.79
Date : 2025-08-05 12:27:53
Number:45
Volume:460,138
Value:8.66 billion
First:29,980
Low:28,240
High:29,980
Price:29,970
Change:860.00
Change %:2.95
Price:29,110
Change:0.00
Change %:0.00
Date : 2025-08-04 12:29:30
Number:45
Volume:460,138
Value:8.66 billion
First:29,170
Low:29,110
High:29,330
Price:29,110
Change:900.00
Change %:3.00
Price:29,110
Change:900.00
Change %:3.00
Date : 2025-08-03 12:28:03
Number:45
Volume:460,138
Value:8.66 billion
First:29,890
Low:29,890
High:30,030
Price:29,890
Change:920.00
Change %:2.99
Price:30,010
Change:800.00
Change %:2.60
Date : 2025-08-02 12:29:45
Number:45
Volume:460,138
Value:8.66 billion
First:31,060
Low:30,580
High:31,060
Price:30,580
Change:1,080.00
Change %:3.41
Price:30,810
Change:850.00
Change %:2.69
Date : 2025-07-30 14:40:49
Number:45
Volume:460,138
Value:8.66 billion
First:31,080
Low:31,080
High:32,970
Price:31,080
Change:960.00
Change %:3.00
Price:31,660
Change:380.00
Change %:1.19
Date : 2025-07-29 12:14:07
Number:45
Volume:460,138
Value:8.66 billion
First:31,440
Low:31,440
High:31,440
Price:31,440
Change:970.00
Change %:2.99
Price:32,040
Change:370.00
Change %:1.14
Date : 2025-07-28 12:29:26
Number:45
Volume:460,138
Value:8.66 billion
First:31,950
Low:31,910
High:31,970
Price:31,910
Change:980.00
Change %:2.98
Price:32,410
Change:480.00
Change %:1.46
Date : 2025-07-27 12:29:48
Number:45
Volume:460,138
Value:8.66 billion
First:32,880
Low:32,220
High:32,880
Price:32,220
Change:990.00
Change %:2.98
Price:32,890
Change:320.00
Change %:0.96
Date : 2025-07-26 12:29:16
Number:45
Volume:460,138
Value:8.66 billion
First:32,850
Low:32,440
High:33,260
Price:32,440
Change:1,000.00
Change %:2.99
Price:33,210
Change:230.00
Change %:0.69
Date : 2025-07-23 12:29:40
Number:45
Volume:460,138
Value:8.66 billion
First:33,000
Low:32,770
High:34,780
Price:32,790
Change:990.00
Change %:2.93
Price:33,440
Change:340.00
Change %:1.01
Date : 2025-07-22 12:29:32
Number:45
Volume:460,138
Value:8.66 billion
First:34,740
Low:33,120
High:34,740
Price:33,200
Change:560.00
Change %:1.66
Price:33,780
Change:20.00
Change %:0.06
Date : 2025-07-21 12:29:51
Number:45
Volume:460,138
Value:8.66 billion
First:33,780
Low:32,830
High:33,780
Price:33,780
Change:980.00
Change %:2.99
Price:33,760
Change:960.00
Change %:2.93
Date : 2025-07-20 12:29:12
Number:45
Volume:460,138
Value:8.66 billion
First:32,810
Low:32,810
High:32,810
Price:32,810
Change:950.00
Change %:2.98
Price:32,800
Change:940.00
Change %:2.95
Date : 2025-07-19 12:28:09
Number:45
Volume:460,138
Value:8.66 billion
First:31,000
Low:31,000
High:31,940
Price:31,940
Change:930.00
Change %:3.00
Price:31,860
Change:850.00
Change %:2.74
Date : 2025-07-16 12:29:25
Number:45
Volume:460,138
Value:8.66 billion
First:31,160
Low:31,000
High:31,580
Price:31,000
Change:120.00
Change %:0.39
Price:31,010
Change:130.00
Change %:0.42
Date : 2025-07-15 12:29:24
Number:45
Volume:460,138
Value:8.66 billion
First:30,260
Low:30,100
High:31,400
Price:31,020
Change:120.00
Change %:0.39
Price:30,880
Change:260.00
Change %:0.84
Date : 2025-07-14 12:29:49
Number:45
Volume:460,138
Value:8.66 billion
First:31,990
Low:30,190
High:31,990
Price:30,670
Change:450.00
Change %:1.45
Price:31,140
Change:20.00
Change %:0.06
Date : 2025-07-13 12:28:13
Number:45
Volume:460,138
Value:8.66 billion
First:29,750
Low:29,750
High:31,570
Price:31,550
Change:1,110.00
Change %:3.40
Price:31,120
Change:1,540.00
Change %:4.72
Date : 2025-07-02 12:29:27
Number:45
Volume:460,138
Value:8.66 billion
First:32,500
Low:32,500
High:34,500
Price:34,500
Change:1,000.00
Change %:2.99
Price:32,660
Change:840.00
Change %:2.51