معاملات روزانه
نمایش آخرین اطلاعات ثبت‌شده در سامانه
آخرین به‌روزرسانی سرویس
زمان آخرین ثبت موفق برای هر سهم
| سهم | شناسه | آخرین به‌روزرسانی | وضعیت |
|---|---|---|---|
| برکت | 2051 | 1405/08/15 04:12 | به‌روزرسانی شده |
| خساپا | 172 | 1405/08/15 04:12 | به‌روزرسانی شده |
| خودرو | 167 | 1405/08/15 04:12 | به‌روزرسانی شده |
| خگستر | 450 | 1405/08/15 04:12 | به‌روزرسانی شده |
| فملی | 451 | 1405/08/15 04:12 | به‌روزرسانی شده |
| بیدار | 32124 | 1405/08/15 04:12 | به‌روزرسانی شده |
| جهش | 24258 | 1405/08/15 04:12 | به‌روزرسانی شده |
| اهرم | 18335 | 1405/08/15 04:12 | به‌روزرسانی شده |
| شتاب | 24115 | 1405/08/15 04:12 | به‌روزرسانی شده |
| غبهنوش | 213 | 1405/08/15 03:59 | به‌روزرسانی شده |
| تاریخ | سهم | باز | بیشترین | کمترین | پایانی | آخرین | درصد پایانی | درصد آخرین |
|---|---|---|---|---|---|---|---|---|
| 1405/08/13 12:30 | خودرو | 666.00 | 667.00 | 647.00 | 659.00 | 654.00 | 1.07٪ | 0.31٪ |
| 1405/08/13 12:30 | خگستر | 4,030.00 | 4,080.00 | 3,910.00 | 4,000.00 | 4,020.00 | 0.25٪ | 0.75٪ |
| 1405/08/13 12:30 | فملی | 29,170.00 | 29,170.00 | 28,460.00 | 29,090.00 | 29,170.00 | 2.68٪ | 2.97٪ |
| 1405/08/13 12:29 | خساپا | 588.00 | 592.00 | 577.00 | 583.00 | 581.00 | 0.52٪ | 0.17٪ |
| 1405/08/13 12:29 | اهرم | 74,063.00 | 74,063.00 | 73,600.00 | 74,054.00 | 74,063.00 | 3.99٪ | 4.00٪ |
| 1405/08/13 12:29 | شتاب | 56,745.00 | 56,745.00 | 56,000.00 | 56,594.00 | 56,745.00 | 3.72٪ | 4.00٪ |
| 1405/08/13 12:29 | بیدار | 63,538.00 | 63,538.00 | 62,500.00 | 63,478.00 | 63,538.00 | 3.90٪ | 4.00٪ |
| 1405/08/13 12:29 | برکت | 4,660.00 | 4,660.00 | 4,580.00 | 4,660.00 | 4,660.00 | 2.87٪ | 2.87٪ |
| 1405/08/13 12:28 | جهش | 45,514.00 | 45,514.00 | 45,147.00 | 45,508.00 | 45,514.00 | 3.99٪ | 4.00٪ |
| 1405/08/13 12:28 | غبهنوش | 101,500.00 | 102,570.00 | 100,210.00 | 102,480.00 | 102,570.00 | 2.90٪ | 2.99٪ |
| 1405/08/12 12:30 | خگستر | 3,980.00 | 4,000.00 | 3,950.00 | 3,990.00 | 3,990.00 | 2.57٪ | 2.57٪ |
| 1405/08/12 12:29 | خودرو | 649.00 | 653.00 | 640.00 | 652.00 | 653.00 | 2.84٪ | 3.00٪ |
| 1405/08/12 12:29 | خساپا | 578.00 | 582.00 | 569.00 | 580.00 | 580.00 | 2.47٪ | 2.47٪ |
| 1405/08/12 12:29 | فملی | 28,330.00 | 28,330.00 | 28,200.00 | 28,330.00 | 28,330.00 | 2.98٪ | 2.98٪ |
| 1405/08/12 12:29 | اهرم | 71,003.00 | 71,342.00 | 70,800.00 | 71,215.00 | 71,342.00 | 3.81٪ | 4.00٪ |
| 1405/08/12 12:29 | جهش | 43,700.00 | 43,879.00 | 43,033.00 | 43,764.00 | 43,879.00 | 3.73٪ | 4.00٪ |
| 1405/08/12 12:29 | شتاب | 54,576.00 | 54,576.00 | 53,600.00 | 54,563.00 | 54,576.00 | 3.98٪ | 4.00٪ |
| 1405/08/12 12:29 | برکت | 4,370.00 | 4,540.00 | 4,370.00 | 4,530.00 | 4,540.00 | 2.72٪ | 2.95٪ |
| 1405/08/12 12:29 | بیدار | 61,190.00 | 61,253.00 | 59,991.00 | 61,095.00 | 61,253.00 | 3.73٪ | 4.00٪ |
| 1405/08/12 12:24 | غبهنوش | 99,160.00 | 99,650.00 | 98,280.00 | 99,590.00 | 99,650.00 | 2.94٪ | 3.00٪ |
| 1405/08/11 12:30 | فملی | 26,890.00 | 27,690.00 | 26,500.00 | 27,510.00 | 27,690.00 | 2.31٪ | 2.98٪ |
| 1405/08/11 12:30 | برکت | 4,340.00 | 4,560.00 | 4,340.00 | 4,410.00 | 4,430.00 | -1.34٪ | -0.89٪ |
| 1405/08/11 12:30 | شتاب | 51,800.00 | 53,454.00 | 50,910.00 | 52,477.00 | 53,399.00 | -0.84٪ | 0.90٪ |
| 1405/08/11 12:29 | جهش | 41,403.00 | 43,226.00 | 41,187.00 | 42,192.00 | 42,900.00 | -1.66٪ | -0.01٪ |
| 1405/08/11 12:29 | اهرم | 67,790.00 | 69,771.00 | 66,833.00 | 68,599.00 | 69,771.00 | 2.25٪ | 4.00٪ |
| 1405/08/11 12:29 | بیدار | 57,103.00 | 59,980.00 | 57,103.00 | 58,898.00 | 59,840.00 | 0.42٪ | 2.02٪ |
| 1405/08/11 12:29 | خودرو | 632.00 | 636.00 | 618.00 | 634.00 | 636.00 | 2.59٪ | 2.91٪ |
| 1405/08/11 12:29 | خگستر | 3,800.00 | 3,930.00 | 3,730.00 | 3,890.00 | 3,930.00 | 1.83٪ | 2.88٪ |
| 1405/08/11 12:29 | غبهنوش | 97,050.00 | 97,050.00 | 94,920.00 | 96,750.00 | 97,050.00 | 2.67٪ | 2.99٪ |
| 1405/08/11 12:29 | خساپا | 555.00 | 569.00 | 550.00 | 566.00 | 569.00 | 2.35٪ | 2.89٪ |
| 1405/08/10 12:30 | خودرو | 623.00 | 635.00 | 615.00 | 618.00 | 623.00 | -2.37٪ | -1.58٪ |
| 1405/08/10 12:30 | خگستر | 3,860.00 | 3,910.00 | 3,820.00 | 3,820.00 | 3,820.00 | -2.80٪ | -2.80٪ |
| 1405/08/10 12:30 | فملی | 26,900.00 | 27,320.00 | 26,850.00 | 26,890.00 | 26,850.00 | -2.85٪ | -3.00٪ |
| 1405/08/10 12:30 | جهش | 42,888.00 | 43,893.00 | 42,888.00 | 42,903.00 | 42,888.00 | -3.96٪ | -4.00٪ |
| 1405/08/10 12:30 | اهرم | 69,000.00 | 69,490.00 | 66,764.00 | 67,088.00 | 66,880.00 | -3.53٪ | -3.83٪ |
| 1405/08/10 12:29 | غبهنوش | 93,460.00 | 99,150.00 | 93,400.00 | 94,230.00 | 97,530.00 | -2.13٪ | 1.30٪ |
| 1405/08/10 12:29 | خساپا | 566.00 | 572.00 | 550.00 | 553.00 | 551.00 | -2.47٪ | -2.82٪ |
| 1405/08/10 12:29 | شتاب | 53,178.00 | 54,000.00 | 52,825.00 | 52,923.00 | 52,825.00 | -3.82٪ | -4.00٪ |
| 1405/08/10 12:29 | بیدار | 58,970.00 | 59,860.00 | 58,573.00 | 58,654.00 | 58,573.00 | -3.87٪ | -4.00٪ |
| 1405/08/10 12:29 | برکت | 4,480.00 | 4,550.00 | 4,470.00 | 4,470.00 | 4,470.00 | -2.83٪ | -2.83٪ |
| 1405/08/09 12:30 | خساپا | 584.00 | 584.00 | 558.00 | 567.00 | 559.00 | -1.22٪ | -2.61٪ |
| 1405/08/09 12:30 | فملی | 28,840.00 | 28,840.00 | 27,530.00 | 27,680.00 | 27,530.00 | -2.47٪ | -3.00٪ |
| 1405/08/09 12:30 | اهرم | 69,640.00 | 71,990.00 | 68,800.00 | 69,545.00 | 68,800.00 | -2.96٪ | -4.00٪ |
| 1405/08/09 12:29 | خگستر | 4,020.00 | 4,050.00 | 3,880.00 | 3,930.00 | 3,880.00 | -1.75٪ | -3.00٪ |
| 1405/08/09 12:29 | خودرو | 650.00 | 652.00 | 627.00 | 633.00 | 630.00 | -2.01٪ | -2.48٪ |
| 1405/08/09 12:29 | شتاب | 56,500.00 | 56,990.00 | 54,768.00 | 55,026.00 | 54,768.00 | -3.55٪ | -4.00٪ |
| 1405/08/09 12:29 | بیدار | 62,130.00 | 62,930.00 | 60,900.00 | 61,013.00 | 60,900.00 | -3.82٪ | -4.00٪ |
| 1405/08/09 12:29 | جهش | 46,100.00 | 46,100.00 | 44,264.00 | 44,674.00 | 44,264.00 | -3.11٪ | -4.00٪ |
| 1405/08/09 12:29 | برکت | 4,730.00 | 4,780.00 | 4,590.00 | 4,600.00 | 4,590.00 | -2.75٪ | -2.96٪ |
| 1405/08/09 12:27 | غبهنوش | 96,070.00 | 99,990.00 | 96,030.00 | 96,280.00 | 96,030.00 | -2.75٪ | -3.00٪ |
| 1405/08/06 12:30 | خودرو | 645.00 | 658.00 | 634.00 | 646.00 | 651.00 | 0.62٪ | 1.40٪ |
| 1405/08/06 12:30 | شتاب | 55,490.00 | 58,296.00 | 55,490.00 | 57,049.00 | 57,309.00 | -1.30٪ | -0.85٪ |
| 1405/08/06 12:30 | جهش | 45,988.00 | 47,000.00 | 44,800.00 | 46,108.00 | 46,650.00 | 0.05٪ | 1.23٪ |
| 1405/08/06 12:30 | بیدار | 62,164.00 | 64,841.00 | 62,164.00 | 63,437.00 | 63,730.00 | -2.03٪ | -1.58٪ |
| 1405/08/06 12:30 | فملی | 27,310.00 | 28,680.00 | 27,310.00 | 28,380.00 | 28,680.00 | 1.90٪ | 2.98٪ |
| 1405/08/06 12:30 | اهرم | 69,869.00 | 73,070.00 | 69,205.00 | 71,666.00 | 72,740.00 | 1.30٪ | 2.82٪ |
| 1405/08/06 12:30 | خساپا | 570.00 | 583.00 | 565.00 | 574.00 | 572.00 | 0.00٪ | -0.35٪ |
| 1405/08/06 12:30 | خگستر | 3,970.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.83٪ | 2.83٪ |
| 1405/08/06 12:30 | غبهنوش | 97,700.00 | 102,700.00 | 97,700.00 | 99,000.00 | 100,400.00 | -1.69٪ | -0.30٪ |
| 1405/08/06 12:29 | برکت | 4,710.00 | 4,850.00 | 4,710.00 | 4,730.00 | 4,740.00 | -2.47٪ | -2.27٪ |
| 1405/08/05 12:30 | فملی | 29,260.00 | 29,260.00 | 27,570.00 | 27,850.00 | 27,660.00 | -2.01٪ | -2.67٪ |
| 1405/08/05 12:30 | اهرم | 74,000.00 | 74,420.00 | 69,843.00 | 70,744.00 | 69,871.00 | -2.76٪ | -3.96٪ |
| 1405/08/05 12:29 | بیدار | 67,816.00 | 67,927.00 | 63,695.00 | 64,754.00 | 63,695.00 | -2.40٪ | -4.00٪ |
| 1405/08/05 12:29 | جهش | 48,160.00 | 48,160.00 | 44,571.00 | 46,084.00 | 45,599.00 | -0.54٪ | -1.59٪ |
| 1405/08/05 12:29 | شتاب | 59,500.00 | 60,690.00 | 56,991.00 | 57,799.00 | 56,991.00 | -2.64٪ | -4.00٪ |
| 1405/08/05 12:29 | خساپا | 598.00 | 598.00 | 570.00 | 574.00 | 578.00 | -2.21٪ | -1.53٪ |
| 1405/08/05 12:29 | خودرو | 662.00 | 664.00 | 632.00 | 642.00 | 647.00 | -1.38٪ | -0.61٪ |
| 1405/08/05 12:29 | خگستر | 3,960.00 | 3,970.00 | 3,750.00 | 3,890.00 | 3,950.00 | 0.78٪ | 2.33٪ |
| 1405/08/05 12:29 | برکت | 4,970.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,850.00 | -3.00٪ | -3.00٪ |
| 1405/08/05 12:26 | غبهنوش | 100,500.00 | 102,600.00 | 100,500.00 | 100,700.00 | 100,500.00 | -2.80٪ | -2.99٪ |
| 1405/08/04 12:30 | برکت | 4,980.00 | 5,170.00 | 4,970.00 | 5,000.00 | 4,970.00 | -2.34٪ | -2.93٪ |
| 1405/08/04 12:30 | خگستر | 3,840.00 | 3,910.00 | 3,760.00 | 3,860.00 | 3,900.00 | 1.31٪ | 2.36٪ |
| 1405/08/04 12:30 | فملی | 27,650.00 | 28,480.00 | 27,650.00 | 28,420.00 | 28,480.00 | 2.75٪ | 2.96٪ |
| 1405/08/04 12:29 | خودرو | 652.00 | 660.00 | 637.00 | 651.00 | 653.00 | 0.93٪ | 1.24٪ |
| 1405/08/04 12:29 | خساپا | 595.00 | 602.00 | 575.00 | 587.00 | 586.00 | -0.68٪ | -0.85٪ |
| 1405/08/04 12:29 | اهرم | 72,485.00 | 72,992.00 | 71,750.00 | 72,753.00 | 72,992.00 | 3.66٪ | 4.00٪ |
| 1405/08/04 12:29 | بیدار | 65,998.00 | 67,097.00 | 65,000.00 | 66,348.00 | 67,097.00 | 2.84٪ | 4.00٪ |
| 1405/08/04 12:29 | جهش | 46,050.00 | 46,456.00 | 45,700.00 | 46,334.00 | 46,456.00 | 3.73٪ | 4.00٪ |
| 1405/08/04 12:28 | شتاب | 58,977.00 | 59,548.00 | 58,403.00 | 59,365.00 | 59,548.00 | 3.68٪ | 4.00٪ |
| 1405/08/04 12:28 | غبهنوش | 103,500.00 | 106,000.00 | 103,500.00 | 103,600.00 | 103,500.00 | -2.91٪ | -3.00٪ |
| 1405/08/03 12:29 | برکت | 5,150.00 | 5,200.00 | 4,990.00 | 5,120.00 | 5,090.00 | 1.39٪ | 0.79٪ |
| 1405/08/03 12:29 | خساپا | 590.00 | 604.00 | 590.00 | 591.00 | 592.00 | -2.80٪ | -2.63٪ |
| 1405/08/03 12:29 | خودرو | 657.00 | 672.00 | 640.00 | 645.00 | 642.00 | -2.12٪ | -2.58٪ |
| 1405/08/03 12:29 | فملی | 27,300.00 | 28,800.00 | 27,300.00 | 27,660.00 | 27,600.00 | -1.71٪ | -1.92٪ |
| 1405/08/03 12:29 | خگستر | 3,790.00 | 3,950.00 | 3,780.00 | 3,810.00 | 3,780.00 | -2.06٪ | -2.83٪ |
| 1405/08/03 12:29 | جهش | 44,198.00 | 44,824.00 | 44,002.00 | 44,670.00 | 44,824.00 | 3.64٪ | 4.00٪ |
| 1405/08/03 12:29 | اهرم | 69,650.00 | 70,374.00 | 69,205.00 | 70,185.00 | 70,374.00 | 3.72٪ | 4.00٪ |
| 1405/08/03 12:29 | بیدار | 64,594.00 | 64,594.00 | 63,510.00 | 64,517.00 | 64,594.00 | 3.88٪ | 4.00٪ |
| 1405/08/03 12:29 | شتاب | 57,360.00 | 57,360.00 | 56,247.00 | 57,258.00 | 57,360.00 | 3.81٪ | 4.00٪ |
| 1405/08/03 12:28 | غبهنوش | 106,700.00 | 109,000.00 | 106,700.00 | 106,700.00 | 106,700.00 | -3.00٪ | -3.00٪ |
| 1405/08/02 12:30 | اهرم | 68,600.00 | 69,899.00 | 66,031.00 | 67,668.00 | 68,530.00 | -1.62٪ | -0.37٪ |
| 1405/08/02 12:30 | شتاب | 56,474.00 | 56,476.00 | 52,500.00 | 55,154.00 | 56,461.00 | 1.57٪ | 3.97٪ |
| 1405/08/02 12:30 | برکت | 5,120.00 | 5,120.00 | 4,870.00 | 5,050.00 | 5,070.00 | 1.41٪ | 1.81٪ |
| 1405/08/02 12:30 | خگستر | 3,930.00 | 3,980.00 | 3,880.00 | 3,890.00 | 3,880.00 | -2.75٪ | -3.00٪ |
| 1405/08/02 12:30 | فملی | 28,100.00 | 28,900.00 | 28,040.00 | 28,140.00 | 28,040.00 | -2.63٪ | -2.98٪ |
| 1405/08/02 12:29 | جهش | 43,369.00 | 44,288.00 | 42,612.00 | 43,100.00 | 43,550.00 | -2.90٪ | -1.89٪ |
| 1405/08/02 12:29 | خودرو | 663.00 | 677.00 | 659.00 | 659.00 | 659.00 | -2.95٪ | -2.95٪ |
| 1405/08/02 12:29 | خساپا | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -2.88٪ | -2.88٪ |
| 1405/08/02 12:29 | بیدار | 63,027.00 | 63,027.00 | 59,455.00 | 62,110.00 | 63,027.00 | 2.49٪ | 4.00٪ |
| 1405/08/02 12:25 | غبهنوش | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | -3.00٪ | -3.00٪ |
| 1405/07/29 12:29 | اهرم | 70,863.00 | 70,900.00 | 68,314.00 | 68,782.00 | 68,500.00 | -3.34٪ | -3.74٪ |
| 1405/07/29 12:29 | بیدار | 61,400.00 | 62,147.00 | 60,366.00 | 60,603.00 | 61,254.00 | -3.62٪ | -2.59٪ |
| 1405/07/29 12:29 | فملی | 28,930.00 | 29,350.00 | 28,890.00 | 28,900.00 | 28,890.00 | -2.96٪ | -2.99٪ |
| 1405/07/29 12:29 | خگستر | 4,060.00 | 4,090.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.91٪ | -2.91٪ |
| 1405/07/29 12:29 | خودرو | 691.00 | 694.00 | 679.00 | 679.00 | 679.00 | -2.86٪ | -2.86٪ |
| 1405/07/29 12:29 | شتاب | 54,990.00 | 55,800.00 | 52,379.00 | 54,304.00 | 55,471.00 | -0.47٪ | 1.67٪ |
| 1405/07/29 12:29 | غبهنوش | 119,100.00 | 119,100.00 | 112,500.00 | 113,400.00 | 112,700.00 | -2.16٪ | -2.76٪ |
| 1405/07/29 12:29 | خساپا | 632.00 | 642.00 | 626.00 | 626.00 | 626.00 | -2.95٪ | -2.95٪ |
| 1405/07/29 12:29 | جهش | 44,900.00 | 45,198.00 | 44,316.00 | 44,387.00 | 44,316.00 | -3.85٪ | -4.00٪ |
| 1405/07/29 12:29 | برکت | 4,950.00 | 5,010.00 | 4,850.00 | 4,980.00 | 5,010.00 | 2.26٪ | 2.87٪ |
| 1405/07/28 12:29 | شتاب | 54,650.00 | 56,600.00 | 53,003.00 | 54,561.00 | 53,409.00 | 0.08٪ | -2.04٪ |
| 1405/07/28 12:29 | خساپا | 647.00 | 665.00 | 633.00 | 645.00 | 638.00 | -0.31٪ | -1.39٪ |
| 1405/07/28 12:29 | خودرو | 696.00 | 713.00 | 681.00 | 699.00 | 690.00 | 0.87٪ | -0.43٪ |
| 1405/07/28 12:29 | جهش | 46,884.00 | 47,393.00 | 45,201.00 | 46,162.00 | 45,201.00 | -1.96٪ | -4.00٪ |
| 1405/07/28 12:29 | بیدار | 63,962.00 | 65,351.00 | 61,403.00 | 62,881.00 | 61,403.00 | -1.69٪ | -4.00٪ |
| 1405/07/28 12:29 | فملی | 30,990.00 | 30,990.00 | 29,350.00 | 29,780.00 | 29,350.00 | -1.55٪ | -2.98٪ |
| 1405/07/28 12:29 | غبهنوش | 116,200.00 | 116,300.00 | 113,900.00 | 115,900.00 | 115,900.00 | 2.57٪ | 2.57٪ |
| 1405/07/28 12:29 | اهرم | 73,650.00 | 74,030.00 | 69,675.00 | 71,160.00 | 69,935.00 | -1.95٪ | -3.64٪ |
| 1405/07/28 12:29 | خگستر | 4,160.00 | 4,250.00 | 4,010.00 | 4,120.00 | 4,050.00 | -0.24٪ | -1.94٪ |
| 1405/07/28 12:29 | برکت | 4,870.00 | 4,870.00 | 4,860.00 | 4,870.00 | 4,870.00 | 2.96٪ | 2.96٪ |
| 1405/07/27 12:30 | خودرو | 701.00 | 709.00 | 677.00 | 693.00 | 687.00 | 0.43٪ | -0.43٪ |
| 1405/07/27 12:30 | فملی | 30,480.00 | 31,390.00 | 29,570.00 | 30,250.00 | 30,010.00 | -0.75٪ | -1.54٪ |
| 1405/07/27 12:30 | بیدار | 64,499.00 | 65,555.00 | 61,710.00 | 63,961.00 | 63,640.00 | 1.46٪ | 0.95٪ |
| 1405/07/27 12:30 | جهش | 47,750.00 | 48,754.00 | 45,296.00 | 47,084.00 | 46,150.00 | -0.20٪ | -2.17٪ |
| 1405/07/27 12:30 | اهرم | 73,200.00 | 73,792.00 | 70,219.00 | 72,578.00 | 72,109.00 | 2.29٪ | 1.63٪ |
| 1405/07/27 12:29 | شتاب | 55,240.00 | 55,880.00 | 52,775.00 | 54,520.00 | 54,638.00 | 1.10٪ | 1.32٪ |
| 1405/07/27 12:29 | خساپا | 668.00 | 668.00 | 637.00 | 647.00 | 645.00 | -0.77٪ | -1.07٪ |
| 1405/07/27 12:29 | خگستر | 4,240.00 | 4,280.00 | 4,040.00 | 4,130.00 | 4,110.00 | -0.72٪ | -1.20٪ |
| 1405/07/27 12:29 | غبهنوش | 110,000.00 | 113,100.00 | 110,000.00 | 113,000.00 | 113,100.00 | 2.82٪ | 2.91٪ |
| 1405/07/27 12:28 | برکت | 4,730.00 | 4,730.00 | 4,670.00 | 4,730.00 | 4,730.00 | 2.83٪ | 2.83٪ |
| 1405/07/26 12:29 | خساپا | 659.00 | 668.00 | 649.00 | 652.00 | 651.00 | -2.54٪ | -2.69٪ |
| 1405/07/26 12:29 | خگستر | 4,150.00 | 4,240.00 | 4,150.00 | 4,160.00 | 4,150.00 | -2.58٪ | -2.81٪ |
| 1405/07/26 12:29 | فملی | 30,430.00 | 31,050.00 | 30,430.00 | 30,480.00 | 30,430.00 | -2.84٪ | -3.00٪ |
| 1405/07/26 12:29 | جهش | 47,077.00 | 47,870.00 | 47,077.00 | 47,176.00 | 47,077.00 | -3.80٪ | -4.00٪ |
| 1405/07/26 12:29 | بیدار | 62,816.00 | 64,500.00 | 62,816.00 | 63,038.00 | 62,905.00 | -3.66٪ | -3.86٪ |
| 1405/07/26 12:29 | اهرم | 70,029.00 | 72,947.00 | 70,029.00 | 70,954.00 | 71,973.00 | -2.73٪ | -1.33٪ |
| 1405/07/26 12:29 | شتاب | 53,517.00 | 55,490.00 | 53,517.00 | 53,925.00 | 54,000.00 | -3.27٪ | -3.13٪ |
| 1405/07/26 12:29 | خودرو | 688.00 | 708.00 | 688.00 | 690.00 | 693.00 | -2.68٪ | -2.26٪ |
| 1405/07/26 12:29 | برکت | 4,540.00 | 4,800.00 | 4,540.00 | 4,600.00 | 4,660.00 | -1.71٪ | -0.43٪ |
| 1405/07/26 12:29 | غبهنوش | 115,700.00 | 115,700.00 | 109,200.00 | 109,900.00 | 109,200.00 | -2.31٪ | -2.93٪ |
| 1405/07/25 12:29 | خودرو | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -2.88٪ | -2.88٪ |
| 1405/07/25 12:29 | خساپا | 669.00 | 672.00 | 669.00 | 669.00 | 669.00 | -2.90٪ | -2.90٪ |
| 1405/07/25 12:29 | فملی | 31,370.00 | 31,370.00 | 31,370.00 | 31,370.00 | 31,370.00 | -3.00٪ | -3.00٪ |
| 1405/07/25 12:29 | اهرم | 72,946.00 | 72,946.00 | 72,946.00 | 72,946.00 | 72,946.00 | -4.00٪ | -4.00٪ |
| 1405/07/25 12:29 | برکت | 4,680.00 | 4,740.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.90٪ | -2.90٪ |
| 1405/07/25 12:29 | خگستر | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | -2.95٪ | -2.95٪ |
| 1405/07/25 12:29 | جهش | 49,038.00 | 49,038.00 | 49,038.00 | 49,038.00 | 49,038.00 | -4.00٪ | -4.00٪ |
| 1405/07/25 12:29 | شتاب | 55,746.00 | 55,746.00 | 55,746.00 | 55,746.00 | 55,746.00 | -4.00٪ | -4.00٪ |
| 1405/07/25 12:29 | غبهنوش | 118,700.00 | 118,700.00 | 112,100.00 | 112,500.00 | 112,100.00 | -2.60٪ | -2.94٪ |
| 1405/07/25 12:28 | بیدار | 65,433.00 | 65,433.00 | 65,433.00 | 65,433.00 | 65,433.00 | -4.00٪ | -4.00٪ |
| 1405/07/22 12:29 | فملی | 32,330.00 | 32,720.00 | 32,330.00 | 32,340.00 | 32,330.00 | -2.94٪ | -2.97٪ |
| 1405/07/22 12:29 | برکت | 4,960.00 | 4,990.00 | 4,810.00 | 4,820.00 | 4,810.00 | -2.63٪ | -2.83٪ |
| 1405/07/22 12:29 | خودرو | 750.00 | 755.00 | 717.00 | 730.00 | 719.00 | -1.22٪ | -2.71٪ |
| 1405/07/22 12:29 | اهرم | 76,500.00 | 78,076.00 | 75,817.00 | 75,985.00 | 75,817.00 | -3.79٪ | -4.00٪ |
| 1405/07/22 12:29 | خگستر | 4,530.00 | 4,550.00 | 4,310.00 | 4,400.00 | 4,340.00 | -0.90٪ | -2.25٪ |
| 1405/07/22 12:29 | بیدار | 68,126.00 | 68,931.00 | 68,126.00 | 68,159.00 | 68,126.00 | -3.95٪ | -4.00٪ |
| 1405/07/22 12:29 | جهش | 52,000.00 | 53,974.00 | 50,822.00 | 51,081.00 | 50,822.00 | -3.51٪ | -4.00٪ |
| 1405/07/22 12:29 | خساپا | 705.00 | 710.00 | 678.00 | 689.00 | 679.00 | -1.29٪ | -2.72٪ |
| 1405/07/22 12:29 | غبهنوش | 115,600.00 | 115,600.00 | 113,000.00 | 115,500.00 | 115,600.00 | 2.85٪ | 2.94٪ |
| 1405/07/22 12:29 | شتاب | 58,410.00 | 59,997.00 | 57,980.00 | 58,068.00 | 57,980.00 | -3.85٪ | -4.00٪ |
| 1405/07/21 12:29 | شتاب | 60,558.00 | 61,395.00 | 58,200.00 | 60,395.00 | 58,960.00 | 1.87٪ | -0.55٪ |
| 1405/07/21 12:29 | خودرو | 720.00 | 747.00 | 720.00 | 739.00 | 747.00 | 1.79٪ | 2.89٪ |
| 1405/07/21 12:29 | جهش | 53,072.00 | 53,072.00 | 51,722.00 | 52,939.00 | 52,424.00 | 3.74٪ | 2.73٪ |
| 1405/07/21 12:29 | بیدار | 71,800.00 | 72,871.00 | 68,100.00 | 70,964.00 | 68,986.00 | 0.04٪ | -2.75٪ |
| 1405/07/21 12:29 | خگستر | 4,410.00 | 4,500.00 | 4,310.00 | 4,440.00 | 4,500.00 | 1.60٪ | 2.97٪ |
| 1405/07/21 12:29 | فملی | 34,180.00 | 34,180.00 | 32,210.00 | 33,320.00 | 32,400.00 | 0.39٪ | -2.38٪ |
| 1405/07/21 12:29 | اهرم | 78,900.00 | 80,356.00 | 76,100.00 | 78,976.00 | 77,000.00 | 1.74٪ | -0.81٪ |
| 1405/07/21 12:29 | خساپا | 698.00 | 701.00 | 684.00 | 698.00 | 701.00 | 2.50٪ | 2.94٪ |
| 1405/07/21 12:29 | برکت | 5,030.00 | 5,030.00 | 4,880.00 | 4,950.00 | 4,930.00 | 1.02٪ | 0.61٪ |
| 1405/07/21 12:29 | غبهنوش | 112,300.00 | 112,300.00 | 112,300.00 | 112,300.00 | 112,300.00 | 2.93٪ | 2.93٪ |
| 1405/07/20 12:30 | اهرم | 74,990.00 | 79,171.00 | 74,800.00 | 77,626.00 | 78,686.00 | 1.33٪ | 2.72٪ |
| 1405/07/20 12:30 | برکت | 4,770.00 | 5,050.00 | 4,770.00 | 4,900.00 | 4,960.00 | -0.20٪ | 1.02٪ |
| 1405/07/20 12:30 | خساپا | 675.00 | 692.00 | 672.00 | 681.00 | 689.00 | -1.59٪ | -0.43٪ |
| 1405/07/20 12:30 | خودرو | 720.00 | 743.00 | 709.00 | 726.00 | 727.00 | -0.55٪ | -0.41٪ |
| 1405/07/20 12:30 | فملی | 31,690.00 | 33,350.00 | 31,690.00 | 33,190.00 | 33,350.00 | 2.50٪ | 3.00٪ |
| 1405/07/20 12:30 | خگستر | 4,400.00 | 4,500.00 | 4,330.00 | 4,370.00 | 4,390.00 | -2.02٪ | -1.57٪ |
| 1405/07/20 12:30 | بیدار | 68,853.00 | 72,698.00 | 68,500.00 | 70,937.00 | 71,400.00 | 0.07٪ | 0.73٪ |
| 1405/07/20 12:29 | شتاب | 57,740.00 | 60,040.00 | 56,500.00 | 59,285.00 | 60,040.00 | 2.69٪ | 4.00٪ |
| 1405/07/20 12:29 | جهش | 49,970.00 | 51,276.00 | 49,710.00 | 51,031.00 | 51,276.00 | 3.50٪ | 4.00٪ |
| 1405/07/20 12:21 | غبهنوش | 109,100.00 | 109,100.00 | 109,000.00 | 109,100.00 | 109,100.00 | 2.92٪ | 2.92٪ |
| 1405/07/19 12:30 | اهرم | 77,888.00 | 80,067.00 | 74,705.00 | 76,606.00 | 74,705.00 | -1.56٪ | -4.00٪ |
| 1405/07/19 12:30 | جهش | 49,950.00 | 50,193.00 | 47,200.00 | 49,304.00 | 49,303.00 | 2.16٪ | 2.15٪ |
| 1405/07/19 12:30 | فملی | 32,400.00 | 32,840.00 | 31,000.00 | 32,380.00 | 32,370.00 | 1.54٪ | 1.51٪ |
| 1405/07/19 12:30 | خودرو | 746.00 | 758.00 | 725.00 | 730.00 | 725.00 | -2.28٪ | -2.95٪ |
| 1405/07/19 12:29 | خساپا | 705.00 | 709.00 | 689.00 | 692.00 | 689.00 | -2.54٪ | -2.96٪ |
| 1405/07/19 12:29 | خگستر | 4,540.00 | 4,640.00 | 4,390.00 | 4,460.00 | 4,400.00 | -1.33٪ | -2.65٪ |
| 1405/07/19 12:29 | بیدار | 70,979.00 | 73,845.00 | 68,853.00 | 70,886.00 | 68,853.00 | -1.16٪ | -4.00٪ |
| 1405/07/19 12:29 | شتاب | 58,829.00 | 60,558.00 | 56,396.00 | 57,731.00 | 56,610.00 | -1.73٪ | -3.63٪ |
| 1405/07/19 12:29 | برکت | 5,090.00 | 5,090.00 | 4,900.00 | 4,910.00 | 4,900.00 | -2.77٪ | -2.97٪ |
| 1405/07/19 12:28 | غبهنوش | 106,300.00 | 106,600.00 | 100,400.00 | 106,000.00 | 106,600.00 | 2.42٪ | 3.00٪ |
| 1405/07/18 12:30 | برکت | 5,250.00 | 5,250.00 | 5,020.00 | 5,050.00 | 5,020.00 | -2.32٪ | -2.90٪ |
| 1405/07/18 12:29 | خساپا | 715.00 | 721.00 | 690.00 | 710.00 | 707.00 | 1.14٪ | 0.71٪ |
| 1405/07/18 12:29 | خودرو | 735.00 | 753.00 | 720.00 | 747.00 | 750.00 | 2.05٪ | 2.46٪ |
| 1405/07/18 12:29 | اهرم | 77,500.00 | 78,557.00 | 76,155.00 | 77,817.00 | 78,557.00 | 3.02٪ | 4.00٪ |
| 1405/07/18 12:29 | فملی | 31,890.00 | 31,890.00 | 31,890.00 | 31,890.00 | 31,890.00 | 2.97٪ | 2.97٪ |
| 1405/07/18 12:29 | شتاب | 58,900.00 | 59,100.00 | 57,500.00 | 58,745.00 | 59,100.00 | 3.38٪ | 4.00٪ |
| 1405/07/18 12:29 | غبهنوش | 103,500.00 | 103,500.00 | 102,000.00 | 103,500.00 | 103,500.00 | 3.00٪ | 3.00٪ |
| 1405/07/18 12:29 | جهش | 48,528.00 | 48,528.00 | 47,439.00 | 48,263.00 | 48,528.00 | 3.43٪ | 4.00٪ |
| 1405/07/18 12:29 | بیدار | 71,742.00 | 71,742.00 | 71,040.00 | 71,721.00 | 71,742.00 | 3.97٪ | 4.00٪ |
| 1405/07/18 12:29 | خگستر | 4,530.00 | 4,530.00 | 4,410.00 | 4,520.00 | 4,530.00 | 2.73٪ | 2.95٪ |
| 1405/07/15 12:30 | فملی | 30,970.00 | 30,970.00 | 30,970.00 | 30,970.00 | 30,970.00 | 2.99٪ | 2.99٪ |
| 1405/07/15 12:30 | برکت | 5,250.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,180.00 | 0.98٪ | 1.17٪ |
| 1405/07/15 12:29 | خودرو | 735.00 | 743.00 | 717.00 | 732.00 | 732.00 | 1.10٪ | 1.10٪ |
| 1405/07/15 12:29 | جهش | 46,665.00 | 46,665.00 | 46,099.00 | 46,662.00 | 46,665.00 | 3.99٪ | 4.00٪ |
| 1405/07/15 12:29 | اهرم | 75,736.00 | 75,736.00 | 74,736.00 | 75,536.00 | 75,736.00 | 3.72٪ | 4.00٪ |
| 1405/07/15 12:29 | خساپا | 702.00 | 711.00 | 693.00 | 702.00 | 702.00 | 0.14٪ | 0.14٪ |
| 1405/07/15 12:29 | شتاب | 56,907.00 | 56,907.00 | 56,100.00 | 56,827.00 | 56,907.00 | 3.85٪ | 4.00٪ |
| 1405/07/15 12:29 | خگستر | 4,420.00 | 4,430.00 | 4,310.00 | 4,400.00 | 4,430.00 | 2.09٪ | 2.78٪ |
| 1405/07/15 12:29 | بیدار | 68,983.00 | 68,983.00 | 68,983.00 | 68,983.00 | 68,983.00 | 4.00٪ | 4.00٪ |
| 1405/07/15 12:24 | غبهنوش | 100,490.00 | 100,490.00 | 100,490.00 | 100,490.00 | 100,490.00 | 2.99٪ | 2.99٪ |
| 1405/07/14 12:29 | بیدار | 66,328.00 | 66,331.00 | 66,327.00 | 66,330.00 | 66,331.00 | 4.00٪ | 4.00٪ |
| 1405/07/14 12:29 | شتاب | 54,000.00 | 54,840.00 | 53,128.00 | 54,719.00 | 54,840.00 | 3.77٪ | 4.00٪ |
| 1405/07/14 12:29 | خساپا | 691.00 | 703.00 | 686.00 | 701.00 | 703.00 | 2.64٪ | 2.93٪ |
| 1405/07/14 12:29 | اهرم | 71,850.00 | 73,070.00 | 71,850.00 | 72,824.00 | 73,070.00 | 3.65٪ | 4.00٪ |
| 1405/07/14 12:29 | فملی | 30,070.00 | 30,070.00 | 30,070.00 | 30,070.00 | 30,070.00 | 2.98٪ | 2.98٪ |
| 1405/07/14 12:29 | خودرو | 715.00 | 724.00 | 711.00 | 724.00 | 724.00 | 2.99٪ | 2.99٪ |
| 1405/07/14 12:29 | برکت | 5,100.00 | 5,120.00 | 5,060.00 | 5,120.00 | 5,120.00 | 2.81٪ | 2.81٪ |
| 1405/07/14 12:29 | خگستر | 4,310.00 | 4,310.00 | 4,270.00 | 4,310.00 | 4,310.00 | 2.86٪ | 2.86٪ |
| 1405/07/14 12:29 | جهش | 44,386.00 | 44,950.00 | 44,380.00 | 44,871.00 | 44,950.00 | 3.82٪ | 4.00٪ |
| 1405/07/14 12:19 | غبهنوش | 97,570.00 | 97,570.00 | 97,560.00 | 97,570.00 | 97,570.00 | 3.00٪ | 3.00٪ |
| 1405/07/13 12:29 | اهرم | 69,648.00 | 72,226.00 | 69,648.00 | 70,260.00 | 69,693.00 | -3.16٪ | -3.94٪ |
| 1405/07/13 12:29 | جهش | 42,344.00 | 44,320.00 | 42,344.00 | 43,222.00 | 43,380.00 | -2.01٪ | -1.65٪ |
| 1405/07/13 12:29 | بیدار | 61,500.00 | 65,294.00 | 60,273.00 | 63,780.00 | 64,899.00 | 1.59٪ | 3.37٪ |
| 1405/07/13 12:29 | خگستر | 4,120.00 | 4,270.00 | 4,030.00 | 4,190.00 | 4,200.00 | 0.96٪ | 1.20٪ |
| 1405/07/13 12:29 | فملی | 28,000.00 | 29,620.00 | 28,000.00 | 29,200.00 | 29,620.00 | 1.53٪ | 2.99٪ |
| 1405/07/13 12:29 | شتاب | 52,080.00 | 54,100.00 | 52,080.00 | 52,731.00 | 52,730.00 | -2.80٪ | -2.80٪ |
| 1405/07/13 12:29 | خودرو | 706.00 | 726.00 | 697.00 | 703.00 | 698.00 | -2.09٪ | -2.79٪ |
| 1405/07/13 12:29 | خساپا | 687.00 | 700.00 | 673.00 | 683.00 | 676.00 | -1.44٪ | -2.45٪ |
| 1405/07/13 12:29 | برکت | 4,980.00 | 5,000.00 | 4,860.00 | 4,980.00 | 5,000.00 | 2.47٪ | 2.88٪ |
| 1405/07/13 12:29 | غبهنوش | 91,100.00 | 95,690.00 | 90,130.00 | 94,730.00 | 95,690.00 | 1.96٪ | 2.99٪ |
| 1405/07/12 12:30 | بیدار | 62,800.00 | 65,361.00 | 60,335.00 | 62,784.00 | 60,550.00 | -0.10٪ | -3.66٪ |
| 1405/07/12 12:29 | فملی | 28,860.00 | 28,960.00 | 28,000.00 | 28,760.00 | 28,310.00 | 2.28٪ | 0.68٪ |
| 1405/07/12 12:29 | خگستر | 4,100.00 | 4,170.00 | 4,050.00 | 4,150.00 | 4,100.00 | 2.47٪ | 1.23٪ |
| 1405/07/12 12:29 | شتاب | 53,067.00 | 56,218.00 | 53,066.00 | 54,250.00 | 53,066.00 | -1.86٪ | -4.00٪ |
| 1405/07/12 12:29 | خساپا | 675.00 | 708.00 | 668.00 | 693.00 | 673.00 | 0.73٪ | -2.18٪ |
| 1405/07/12 12:29 | خودرو | 712.00 | 727.00 | 692.00 | 718.00 | 697.00 | 1.70٪ | -1.27٪ |
| 1405/07/12 12:29 | اهرم | 70,760.00 | 74,500.00 | 70,682.00 | 72,550.00 | 70,682.00 | -1.46٪ | -4.00٪ |
| 1405/07/12 12:29 | جهش | 43,119.00 | 45,500.00 | 43,117.00 | 44,108.00 | 43,117.00 | -1.79٪ | -4.00٪ |
| 1405/07/12 12:29 | برکت | 4,850.00 | 4,970.00 | 4,850.00 | 4,860.00 | 4,850.00 | -2.80٪ | -3.00٪ |
| 1405/07/12 12:29 | غبهنوش | 93,070.00 | 93,070.00 | 90,020.00 | 92,910.00 | 93,050.00 | 2.82٪ | 2.98٪ |
| 1405/07/11 12:30 | اهرم | 75,490.00 | 76,239.00 | 70,891.00 | 73,627.00 | 72,880.00 | 0.42٪ | -0.60٪ |
| 1405/07/11 12:30 | شتاب | 56,353.00 | 56,353.00 | 52,249.00 | 55,277.00 | 55,548.00 | 2.01٪ | 2.51٪ |
| 1405/07/11 12:30 | جهش | 46,568.00 | 46,568.00 | 42,986.00 | 44,913.00 | 44,691.00 | 0.30٪ | -0.19٪ |
| 1405/07/11 12:30 | خگستر | 4,100.00 | 4,100.00 | 3,880.00 | 4,050.00 | 4,080.00 | 1.50٪ | 2.26٪ |
| 1405/07/11 12:30 | فملی | 28,210.00 | 28,210.00 | 27,390.00 | 28,120.00 | 28,210.00 | 2.67٪ | 2.99٪ |
| 1405/07/11 12:29 | خودرو | 708.00 | 708.00 | 672.00 | 706.00 | 708.00 | 2.62٪ | 2.91٪ |
| 1405/07/11 12:29 | خساپا | 681.00 | 713.00 | 680.00 | 688.00 | 682.00 | -1.85٪ | -2.71٪ |
| 1405/07/11 12:29 | بیدار | 62,969.00 | 62,969.00 | 61,200.00 | 62,848.00 | 62,969.00 | 3.80٪ | 4.00٪ |
| 1405/07/11 12:29 | برکت | 5,240.00 | 5,240.00 | 4,980.00 | 5,000.00 | 4,980.00 | -2.53٪ | -2.92٪ |
| 1405/07/11 12:23 | غبهنوش | 91,410.00 | 91,410.00 | 86,090.00 | 90,360.00 | 91,410.00 | 1.81٪ | 3.00٪ |
| 1405/07/08 12:29 | اهرم | 71,800.00 | 73,844.00 | 71,750.00 | 73,319.00 | 73,844.00 | 3.26٪ | 4.00٪ |
| 1405/07/08 12:29 | برکت | 5,170.00 | 5,240.00 | 4,990.00 | 5,130.00 | 5,150.00 | -0.19٪ | 0.19٪ |
| 1405/07/08 12:29 | خودرو | 673.00 | 692.00 | 659.00 | 688.00 | 692.00 | 2.38٪ | 2.98٪ |
| 1405/07/08 12:29 | شتاب | 53,200.00 | 54,371.00 | 53,134.00 | 54,186.00 | 54,371.00 | 3.65٪ | 4.00٪ |
| 1405/07/08 12:29 | فملی | 27,390.00 | 27,390.00 | 27,390.00 | 27,390.00 | 27,390.00 | 2.97٪ | 2.97٪ |
| 1405/07/08 12:29 | خگستر | 3,890.00 | 4,000.00 | 3,840.00 | 3,990.00 | 4,000.00 | 2.57٪ | 2.83٪ |
| 1405/07/08 12:29 | خساپا | 679.00 | 705.00 | 666.00 | 701.00 | 705.00 | 2.34٪ | 2.92٪ |
| 1405/07/08 12:29 | جهش | 43,459.00 | 45,098.00 | 43,459.00 | 44,777.00 | 45,098.00 | 3.26٪ | 4.00٪ |
| 1405/07/08 12:29 | بیدار | 60,548.00 | 60,548.00 | 60,548.00 | 60,548.00 | 60,548.00 | 4.00٪ | 4.00٪ |
| 1405/07/08 12:29 | غبهنوش | 88,750.00 | 89,330.00 | 87,400.00 | 88,750.00 | 89,330.00 | 2.33٪ | 3.00٪ |
| 1405/07/07 12:30 | خساپا | 695.00 | 699.00 | 675.00 | 685.00 | 676.00 | -1.44٪ | -2.73٪ |
| 1405/07/07 12:30 | خودرو | 685.00 | 685.00 | 662.00 | 672.00 | 667.00 | -0.59٪ | -1.33٪ |
| 1405/07/07 12:29 | اهرم | 71,313.00 | 71,313.00 | 69,060.00 | 71,004.00 | 71,313.00 | 3.55٪ | 4.00٪ |
| 1405/07/07 12:29 | برکت | 5,310.00 | 5,310.00 | 5,020.00 | 5,140.00 | 5,090.00 | -0.39٪ | -1.36٪ |
| 1405/07/07 12:29 | خگستر | 3,980.00 | 3,980.00 | 3,820.00 | 3,890.00 | 3,870.00 | -1.02٪ | -1.53٪ |
| 1405/07/07 12:29 | جهش | 43,747.00 | 43,747.00 | 42,001.00 | 43,364.00 | 43,747.00 | 3.09٪ | 4.00٪ |
| 1405/07/07 12:29 | شتاب | 52,417.00 | 52,417.00 | 51,100.00 | 52,280.00 | 52,417.00 | 3.73٪ | 4.00٪ |
| 1405/07/07 12:29 | فملی | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 2.98٪ | 2.98٪ |
| 1405/07/07 12:29 | بیدار | 58,236.00 | 58,236.00 | 57,974.00 | 58,220.00 | 58,236.00 | 3.97٪ | 4.00٪ |
| 1405/07/07 12:27 | غبهنوش | 86,770.00 | 86,770.00 | 85,000.00 | 86,730.00 | 86,770.00 | 2.94٪ | 2.99٪ |
| 1405/07/06 12:30 | خودرو | 672.00 | 680.00 | 662.00 | 676.00 | 669.00 | 2.27٪ | 1.21٪ |
| 1405/07/06 12:29 | خساپا | 689.00 | 702.00 | 681.00 | 695.00 | 690.00 | 1.91٪ | 1.17٪ |
| 1405/07/06 12:29 | جهش | 41,249.00 | 42,253.00 | 41,081.00 | 42,065.00 | 42,253.00 | 3.54٪ | 4.00٪ |
| 1405/07/06 12:29 | خگستر | 3,900.00 | 3,950.00 | 3,840.00 | 3,930.00 | 3,900.00 | 2.34٪ | 1.56٪ |
| 1405/07/06 12:29 | اهرم | 67,555.00 | 68,825.00 | 67,233.00 | 68,571.00 | 68,825.00 | 3.62٪ | 4.00٪ |
| 1405/07/06 12:29 | فملی | 25,840.00 | 25,840.00 | 25,350.00 | 25,830.00 | 25,840.00 | 2.95٪ | 2.99٪ |
| 1405/07/06 12:29 | شتاب | 50,020.00 | 50,608.00 | 49,608.00 | 50,401.00 | 50,608.00 | 3.57٪ | 4.00٪ |
| 1405/07/06 12:29 | برکت | 5,100.00 | 5,170.00 | 5,070.00 | 5,160.00 | 5,170.00 | 2.79٪ | 2.99٪ |
| 1405/07/06 12:28 | بیدار | 55,999.00 | 55,999.00 | 55,400.00 | 55,997.00 | 55,999.00 | 3.99٪ | 4.00٪ |
| 1405/07/06 12:27 | غبهنوش | 84,250.00 | 84,250.00 | 82,930.00 | 84,250.00 | 84,250.00 | 3.00٪ | 3.00٪ |
| 1405/07/05 12:29 | جهش | 39,902.00 | 41,528.00 | 38,919.00 | 40,628.00 | 41,528.00 | 1.75٪ | 4.00٪ |
| 1405/07/05 12:29 | خساپا | 668.00 | 692.00 | 662.00 | 682.00 | 684.00 | 0.44٪ | 0.74٪ |
| 1405/07/05 12:29 | شتاب | 48,000.00 | 49,367.00 | 47,320.00 | 48,662.00 | 49,367.00 | 2.51٪ | 4.00٪ |
| 1405/07/05 12:29 | فملی | 25,150.00 | 25,290.00 | 24,310.00 | 25,090.00 | 25,290.00 | 2.16٪ | 2.97٪ |
| 1405/07/05 12:29 | اهرم | 65,380.00 | 67,404.00 | 63,944.00 | 66,178.00 | 67,404.00 | 2.11٪ | 4.00٪ |
| 1405/07/05 12:29 | خودرو | 642.00 | 667.00 | 642.00 | 661.00 | 667.00 | 2.01٪ | 2.93٪ |
| 1405/07/05 12:29 | خگستر | 3,750.00 | 3,850.00 | 3,750.00 | 3,840.00 | 3,850.00 | 2.67٪ | 2.94٪ |
| 1405/07/05 12:29 | برکت | 5,010.00 | 5,030.00 | 4,950.00 | 5,020.00 | 5,030.00 | 2.66٪ | 2.86٪ |
| 1405/07/05 12:28 | بیدار | 53,400.00 | 54,515.00 | 52,511.00 | 53,846.00 | 54,515.00 | 2.72٪ | 4.00٪ |
| 1405/07/05 12:26 | غبهنوش | 81,800.00 | 81,810.00 | 80,220.00 | 81,800.00 | 81,810.00 | 2.98٪ | 3.00٪ |
| 1405/07/04 12:30 | خگستر | 3,800.00 | 3,830.00 | 3,730.00 | 3,740.00 | 3,730.00 | -2.60٪ | -2.86٪ |
| 1405/07/04 12:30 | فملی | 25,600.00 | 25,600.00 | 24,180.00 | 24,560.00 | 24,780.00 | -1.44٪ | -0.56٪ |
| 1405/07/04 12:30 | خودرو | 656.00 | 666.00 | 648.00 | 648.00 | 649.00 | -2.99٪ | -2.84٪ |
| 1405/07/04 12:30 | خساپا | 682.00 | 693.00 | 679.00 | 679.00 | 679.00 | -2.86٪ | -2.86٪ |
| 1405/07/04 12:29 | بیدار | 54,183.00 | 54,183.00 | 51,747.00 | 52,419.00 | 53,000.00 | -2.75٪ | -1.68٪ |
| 1405/07/04 12:29 | جهش | 40,370.00 | 40,726.00 | 39,902.00 | 39,931.00 | 39,902.00 | -3.93٪ | -4.00٪ |
| 1405/07/04 12:29 | اهرم | 65,910.00 | 65,910.00 | 64,594.00 | 64,812.00 | 64,601.00 | -3.68٪ | -3.99٪ |
| 1405/07/04 12:29 | شتاب | 47,996.00 | 48,308.00 | 47,314.00 | 47,469.00 | 47,409.00 | -3.68٪ | -3.81٪ |
| 1405/07/04 12:29 | غبهنوش | 78,840.00 | 82,300.00 | 78,840.00 | 79,430.00 | 82,300.00 | -2.26٪ | 1.27٪ |
| 1405/07/04 12:29 | برکت | 4,930.00 | 4,930.00 | 4,700.00 | 4,890.00 | 4,930.00 | 2.09٪ | 2.92٪ |
| 1405/07/01 12:29 | خساپا | 705.00 | 715.00 | 678.00 | 699.00 | 685.00 | 0.43٪ | -1.58٪ |
| 1405/07/01 12:29 | خودرو | 665.00 | 684.00 | 658.00 | 668.00 | 662.00 | 0.15٪ | -0.75٪ |
| 1405/07/01 12:29 | جهش | 41,134.00 | 42,925.00 | 40,684.00 | 41,564.00 | 41,377.00 | -1.92٪ | -2.36٪ |
| 1405/07/01 12:29 | خگستر | 3,800.00 | 3,920.00 | 3,760.00 | 3,840.00 | 3,870.00 | -0.78٪ | 0.00٪ |
| 1405/07/01 12:29 | اهرم | 67,010.00 | 68,648.00 | 64,377.00 | 67,285.00 | 67,650.00 | 1.92٪ | 2.47٪ |
| 1405/07/01 12:29 | شتاب | 48,023.00 | 50,620.00 | 47,070.00 | 49,285.00 | 49,623.00 | 0.69٪ | 1.38٪ |
| 1405/07/01 12:29 | بیدار | 53,322.00 | 55,543.00 | 51,731.00 | 53,903.00 | 54,310.00 | 0.03٪ | 0.79٪ |
| 1405/07/01 12:29 | غبهنوش | 84,570.00 | 84,570.00 | 80,600.00 | 81,270.00 | 80,600.00 | -2.19٪ | -3.00٪ |
| 1405/07/01 12:29 | فملی | 24,900.00 | 25,030.00 | 24,310.00 | 24,920.00 | 25,030.00 | 2.51٪ | 2.96٪ |
| 1405/07/01 12:29 | برکت | 4,790.00 | 4,790.00 | 4,760.00 | 4,790.00 | 4,790.00 | 2.79٪ | 2.79٪ |