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:
25,000
0.68
Close:
26,210
4.13
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-04-16 11:45:49 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:25,420
Low:24,920
High:25,420
|
Price:25,000
Change:170.00
Change %:0.68
|
Price:25,150
Change:20.00
Change %:0.08
|
| Date : 2024-04-15 12:29:57 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:24,800
Low:24,800
High:25,220
|
Price:25,220
Change:240.00
Change %:0.96
|
Price:25,170
Change:190.00
Change %:0.76
|
| Date : 2024-04-14 12:25:02 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:24,740
Low:24,740
High:24,740
|
Price:24,740
Change:240.00
Change %:0.96
|
Price:24,980
Change:0.00
Change %:0.00
|
| Date : 2024-04-13 12:29:56 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:25,430
Low:23,900
High:25,600
|
Price:24,480
Change:920.00
Change %:3.62
|
Price:24,980
Change:420.00
Change %:1.65
|
| Date : 2024-04-09 12:29:55 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:26,300
Low:25,370
High:26,650
|
Price:25,430
Change:60.00
Change %:0.24
|
Price:25,400
Change:30.00
Change %:0.12
|
| Date : 2024-04-08 12:29:28 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:26,420
Low:25,600
High:26,420
|
Price:26,000
Change:760.00
Change %:3.01
|
Price:25,370
Change:130.00
Change %:0.52
|
| Date : 2024-04-07 12:29:58 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:25,600
Low:24,300
High:26,490
|
Price:26,490
Change:1,200.00
Change %:4.75
|
Price:25,240
Change:50.00
Change %:0.20
|
| Date : 2024-04-06 12:29:59 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:26,600
Low:24,720
High:27,400
|
Price:25,080
Change:460.00
Change %:1.80
|
Price:25,290
Change:250.00
Change %:0.98
|
| Date : 2024-04-03 12:29:59 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:25,970
Low:25,970
High:26,580
|
Price:26,210
Change:1,360.00
Change %:5.47
|
Price:25,540
Change:690.00
Change %:2.78
|
| Date : 2024-04-02 12:25:15 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:24,770
Low:24,220
High:25,480
|
Price:25,480
Change:1,730.00
Change %:7.28
|
Price:24,850
Change:1,100.00
Change %:4.63
|
| Date : 2024-03-30 12:29:27 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:25,090
Low:24,590
High:25,090
|
Price:24,800
Change:1,160.00
Change %:4.91
|
Price:23,750
Change:110.00
Change %:0.47
|
| Date : 2024-03-27 12:29:41 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:24,740
Low:24,000
High:24,740
|
Price:24,640
Change:1,430.00
Change %:6.16
|
Price:23,640
Change:430.00
Change %:1.85
|
| Date : 2024-03-26 12:29:51 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:24,250
Low:23,660
High:24,540
|
Price:23,700
Change:760.00
Change %:3.31
|
Price:23,210
Change:270.00
Change %:1.18
|
| Date : 2024-03-25 12:29:29 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:23,100
Low:23,100
High:23,900
|
Price:23,900
Change:1,830.00
Change %:8.29
|
Price:22,940
Change:870.00
Change %:3.94
|
| Date : 2024-03-18 12:21:45 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:21,760
Low:21,670
High:22,080
|
Price:22,080
Change:1,440.00
Change %:6.98
|
Price:22,070
Change:1,430.00
Change %:6.93
|
| Date : 2024-03-17 12:29:38 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:21,400
Low:20,860
High:21,790
|
Price:21,000
Change:520.00
Change %:2.54
|
Price:20,640
Change:160.00
Change %:0.78
|
| Date : 2024-03-16 12:29:54 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:21,590
Low:20,480
High:21,590
|
Price:21,400
Change:1,150.00
Change %:5.68
|
Price:20,480
Change:230.00
Change %:1.14
|
| Date : 2024-03-13 12:29:53 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:21,350
Low:20,400
High:21,540
|
Price:20,640
Change:480.00
Change %:2.38
|
Price:20,250
Change:90.00
Change %:0.45
|
| Date : 2024-03-12 12:29:30 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:20,550
Low:20,010
High:21,300
|
Price:20,950
Change:990.00
Change %:4.96
|
Price:20,160
Change:200.00
Change %:1.00
|
| Date : 2024-03-11 12:29:41 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:20,600
Low:19,900
High:20,600
|
Price:20,140
Change:230.00
Change %:1.16
|
Price:19,960
Change:50.00
Change %:0.25
|
| Date : 2024-03-10 12:29:33 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:21,140
Low:20,400
High:21,160
|
Price:20,400
Change:620.00
Change %:3.13
|
Price:19,910
Change:130.00
Change %:0.66
|
| Date : 2024-03-09 12:29:58 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:20,640
Low:19,890
High:20,640
|
Price:20,640
Change:1,350.00
Change %:7.00
|
Price:19,780
Change:490.00
Change %:2.54
|
| Date : 2024-03-06 12:29:55 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:19,730
Low:19,600
High:20,290
|
Price:19,990
Change:950.00
Change %:4.99
|
Price:19,290
Change:250.00
Change %:1.31
|
| Date : 2024-03-05 12:29:45 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:19,400
Low:19,150
High:19,680
|
Price:19,600
Change:740.00
Change %:3.92
|
Price:19,040
Change:180.00
Change %:0.95
|
| Date : 2024-03-04 12:29:37 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:18,620
Low:18,620
High:19,400
|
Price:19,320
Change:610.00
Change %:3.26
|
Price:18,860
Change:150.00
Change %:0.80
|
| Date : 2024-03-03 12:29:51 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:19,220
Low:18,700
High:19,220
|
Price:19,170
Change:490.00
Change %:2.62
|
Price:18,710
Change:30.00
Change %:0.16
|
| Date : 2024-03-02 12:29:41 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:18,750
Low:18,500
High:19,100
|
Price:18,950
Change:310.00
Change %:1.66
|
Price:18,680
Change:40.00
Change %:0.22
|
| Date : 2024-02-28 12:28:56 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:19,040
Low:18,320
High:19,040
|
Price:18,410
Change:240.00
Change %:1.29
|
Price:18,640
Change:10.00
Change %:0.05
|
| Date : 2024-02-27 12:28:22 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:18,500
Low:18,150
High:18,750
|
Price:18,750
Change:20.00
Change %:0.11
|
Price:18,650
Change:120.00
Change %:0.64
|
| Date : 2024-02-26 12:28:07 |
Number:45
Volume:460,138
Value:8.66 billion
|
First:19,100
Low:18,510
High:19,100
|
Price:18,530
Change:260.00
Change %:1.38
|
Price:18,770
Change:20.00
Change %:0.11
|