CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,242صرافی‌ها: 22ارزش بازار: $2.52T −1.82%حجم 24 ساعته: $28.77Bدامیننس: BTC 59.0% ETH 10.0%گس ETH: 0.11 gweiترس و طمع: 29/100

تاریخچه قیمت Abbott xStock (ABTX)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم ABTX. نمایش 365 روز گذشته.

بازدهی ماهانه ABTX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-13%+6.3%-12%-12%+10%-6.9%+17%+4.0%-9.9%+2.4%+3.3%—-15%
2025———————+4.0%+1.5%-8.4%+4.1%-1.9%-1%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/19$111.35$111.56$107.47 $108.08$12.88K-2.94%
1405/08/18$111.83$111.93$109.08 $111.44$23.69K-0.35%
1405/08/17$107.36$109.98$107.22 $109.41$941.43+1.91%
1405/08/16$108.47$108.69$107.23 $107.28$1.73K-1.10%
1405/08/15$114.10$114.30$108.47 $108.67$29.52K-4.76%
1405/08/14$114.39$119.49$113.03 $114.06$31.84K-0.29%
1405/08/13$109.15$116.18$107.74 $114.47$32.49K+4.87%
1405/08/12$109.48$111.50$108.23 $109.02$27.60K-0.42%
1405/08/11$107.35$109.71$106.02 $109.62$31.78K+2.11%
1405/08/10$104.64$104.78$104.56 $104.64$548.01+0.00%
1405/08/09$105.56$109.17$103.05 $103.07$596.23-2.36%
1405/08/08$106.00$106.80$104.90 $105.51$20.43K-0.46%
1405/08/07$103.20$107.78$102.34 $105.85$27.03K+2.57%
1405/08/06$103.42$104.56$101.03 $103.17$23.87K-0.24%
1405/08/05$104.62$105.32$100.94 $103.37$36.72K-1.19%
1405/08/04$103.84$105.59$102.32 $104.70$29.22K+0.83%
1405/08/03$103.33$103.81$100.83 $103.72$483.86+0.38%
1405/08/02$103.89$103.89$100.96 $103.86$611.26-0.03%
1405/08/01$102.77$103.96$100.57 $103.74$36.77K+0.94%
1405/07/30$100.42$103.28$98.78 $102.82$51.13K+2.39%
1405/07/29$101.27$104.55$98.02 $100.31$89.02K-0.95%
1405/07/28$104.01$105.65$100.64 $101.32$36.10K-2.59%
1405/07/27$101.56$104.74$101.56 $104.02$16.51K+2.42%
1405/07/26$103.24$103.34$101.04 $101.49$604.05-1.70%
1405/07/25$103.33$103.35$103.15 $103.17$1.32K-0.15%
1405/07/24$104.80$105.42$102.56 $103.16$21.11K-1.56%
1405/07/23$101.33$105.43$101.18 $105.38$16.89K+4.00%
1405/07/22$102.21$102.21$101.17 $101.20$18.23K-0.99%
1405/07/21$103.80$103.98$100.47 $102.40$21.47K-1.35%
1405/07/20$101.61$105.31$100.33 $103.89$19.17K+2.24%
1405/07/19$101.55$101.63$101.41 $101.53$589.50-0.02%
1405/07/18$103.45$103.48$101.42 $101.50$757.09-1.88%
1405/07/17$100.39$101.10$99.16 $101.01$20.00K+0.62%
1405/07/16$99.61$101.51$99.61 $100.35$23.28K+0.74%
1405/07/15$100.92$102.29$98.06 $101.19$23.99K+0.27%
1405/07/14$102.17$103.96$99.37 $99.53$26.87K-2.58%
1405/07/13$99.09$102.36$97.92 $102.11$25.84K+3.05%
1405/07/12$98.35$99.19$98.34 $99.16$2.93K+0.82%
1405/07/11$99.00$99.16$97.69 $98.42$3.60K-0.59%
1405/07/10$98.59$100.25$97.89 $99.03$23.99K+0.45%
1405/07/09$100.64$102.29$98.15 $98.59$36.38K-2.04%
1405/07/08$103.20$104.28$98.58 $100.58$37.13K-2.54%
1405/07/07$102.56$103.37$101.38 $103.13$16.91K+0.56%
1405/07/06$103.74$103.74$100.95 $102.53$15.82K-1.17%
1405/07/05$101.65$101.65$101.24 $101.60$437.01-0.05%
1405/07/04$102.15$103.28$102.01 $102.72$810.13+0.56%
1405/07/03$103.11$103.47$101.64 $102.20$39.21K-0.88%
1405/07/02$105.81$107.33$102.83 $103.06$39.32K-2.60%
1405/07/01$104.51$106.92$104.14 $105.87$25.90K+1.30%
1405/06/31$103.98$105.40$103.83 $104.46$20.43K+0.46%
1405/06/30$105.18$105.26$103.83 $103.95$15.34K-1.17%
1405/06/29$105.07$105.26$105.07 $105.14$949.79+0.07%
1405/06/28$104.03$105.27$101.69 $105.11$1.65K+1.04%
1405/06/27$104.04$105.95$103.42 $104.03$36.49K-0.01%
1405/06/26$104.78$106.09$102.35 $104.12$52.16K-0.63%
1405/06/25$103.99$105.17$103.04 $104.80$49.67K+0.78%
1405/06/24$104.39$106.79$103.46 $103.99$43.66K-0.38%
1405/06/23$105.30$105.48$103.47 $104.41$38.24K-0.85%
1405/06/22$105.34$105.40$105.20 $105.34$5.56K+0.00%
1405/06/21$105.19$105.40$105.19 $105.37$8.87K+0.17%
1405/06/20$105.28$105.98$102.52 $105.40$45.38K+0.11%
1405/06/19$106.87$108.62$104.51 $106.29$52.29K-0.54%
1405/06/18$108.11$108.90$106.74 $106.80$42.21K-1.21%
1405/06/17$108.27$108.49$105.72 $108.14$25.89K-0.12%
1405/06/16$109.79$110.32$107.70 $108.28$7.37K-1.38%
1405/06/15$109.81$109.87$108.76 $109.63$1.12K-0.16%
1405/06/14$109.16$110.58$108.94 $109.66$1.94K+0.46%
1405/06/13$110.05$112.50$107.55 $109.14$70.22K-0.83%
1405/06/12$113.36$115.51$109.77 $110.24$73.43K-2.75%
1405/06/11$110.44$114.19$110.23 $113.31$73.48K+2.60%
1405/06/10$111.59$115.30$110.23 $110.47$67.33K-1.00%
1405/06/09$112.92$114.49$111.01 $111.53$47.25K-1.23%
1405/06/08$113.03$113.04$112.81 $113.03$354.23+0.00%
1405/06/07$113.33$113.33$112.23 $112.81$1.17K-0.46%
1405/06/06$114.55$114.78$110.38 $114.50$41.90K-0.04%
1405/06/05$117.65$118.56$112.16 $114.58$64.60K-2.61%
1405/06/04$117.44$119.46$116.22 $116.41$78.59K-0.88%
1405/06/03$118.66$119.42$115.38 $117.58$87.08K-0.91%
1405/06/02$117.97$119.37$115.92 $118.85$39.37K+0.75%
1405/06/01$117.97$118.03$117.60 $117.91$557.74-0.05%
1405/05/31$118.16$118.26$117.59 $117.87$1.41K-0.25%
1405/05/30$116.67$118.77$115.74 $117.38$74.62K+0.61%
1405/05/29$116.39$118.85$114.89 $117.97$102.03K+1.36%
1405/05/28$114.47$118.83$114.39 $116.39$90.56K+1.68%
1405/05/27$114.84$116.59$112.65 $114.42$94.24K-0.37%
1405/05/26$112.63$114.43$111.13 $112.14$53.42K-0.44%
1405/05/25$112.46$114.27$112.03 $112.27$547.40-0.17%
1405/05/24$114.88$114.88$111.58 $112.33$1.47K-2.22%
1405/05/23$112.98$116.33$112.68 $114.89$40.03K+1.69%
1405/05/22$112.90$115.29$112.63 $112.99$41.76K+0.08%
1405/05/21$110.15$113.43$109.90 $112.90$42.97K+2.50%
1405/05/20$110.45$113.41$109.17 $111.94$75.29K+1.35%
1405/05/19$109.70$113.56$109.50 $110.42$45.53K+0.66%
1405/05/18$109.53$109.72$109.50 $109.60$2.51K+0.06%
1405/05/17$109.61$109.72$109.50 $109.56$3.43K-0.05%
1405/05/16$109.63$110.03$107.05 $109.64$54.53K+0.01%
1405/05/15$107.26$110.19$107.13 $109.55$51.23K+2.13%
1405/05/14$107.69$110.21$106.34 $107.19$53.98K-0.46%
1405/05/13$109.19$110.27$106.32 $107.57$43.50K-1.48%
1405/05/12$107.75$111.17$107.69 $109.21$76.63K+1.35%
1405/05/11$107.87$107.91$107.69 $107.91$688.69+0.04%
1405/05/10$107.21$107.91$107.11 $107.83$2.06K+0.58%
1405/05/09$107.44$110.07$106.61 $107.11$42.98K-0.31%
1405/05/08$107.99$109.79$106.39 $107.31$51.79K-0.63%
1405/05/07$109.08$112.89$107.73 $109.98$135.29K+0.83%
1405/05/06$105.21$111.68$104.17 $109.18$86.99K+3.77%
1405/05/05$104.86$108.04$104.29 $105.37$56.40K+0.49%
1405/05/04$104.81$105.03$104.81 $104.98$466.86+0.16%
1405/05/03$104.09$105.04$104.09 $104.64$403.93+0.53%
1405/05/02$102.60$105.91$102.55 $103.65$49.50K+1.02%
1405/05/01$101.27$104.74$100.70 $102.59$68.11K+1.30%
1405/04/31$102.53$103.98$100.66 $102.18$55.47K-0.34%
1405/04/30$104.13$105.31$102.45 $102.47$23.81K-1.59%
1405/04/29$103.19$105.80$100.06 $104.07$26.63K+0.85%
1405/04/28$100.06$104.01$99.98 $104.01$482.94+3.95%
1405/04/27$100.38$104.90$100.20 $100.20$1.04K-0.18%
1405/04/26$100.39$105.32$99.41 $102.13$81.30K+1.73%
1405/04/25$90.82$102.62$90.61 $100.58$81.52K+10.75%
1405/04/24$91.65$93.15$88.91 $91.18$19.08K-0.51%
1405/04/23$95.14$95.27$89.47 $90.31$2.80K-5.08%
1405/04/22$95.06$97.92$94.42 $94.42$4.16K-0.67%
1405/04/21$95.48$95.92$95.10 $95.13$233.75-0.37%
1405/04/20$94.60$95.92$94.60 $94.61$177.72+0.01%
1405/04/19$96.16$97.97$94.64 $97.25$5.37K+1.13%
1405/04/18$96.12$97.53$94.69 $95.67$5.28K-0.47%
1405/04/17$96.24$97.96$94.45 $96.52$3.89K+0.29%
1405/04/16$96.31$99.05$95.36 $96.04$3.87K-0.28%
1405/04/15$98.19$99.19$94.70 $97.06$4.44K-1.15%
1405/04/14$96.58$96.61$96.26 $96.58$343.87+0.00%
1405/04/13$96.36$96.73$96.36 $96.43$159.47+0.07%
1405/04/12$97.31$97.72$96.28 $96.28$1.75K-1.06%
1405/04/11$95.18$97.34$92.43 $97.34$3.18K+2.27%
1405/04/10$91.72$94.98$91.54 $92.25$6.03K+0.58%
1405/04/09$94.56$96.68$90.65 $92.79$4.52K-1.87%
1405/04/08$96.19$96.83$93.64 $94.40$3.57K-1.86%
1405/04/07$94.98$94.98$94.98 $94.98—+0.00%
1405/04/06$94.79$95.17$94.79 $94.98$548.91+0.20%
1405/04/05$93.36$97.34$91.73 $96.48$905.99+3.34%
1405/04/04$91.34$91.34$91.34 $91.34$536.99+0.00%
1405/04/03$92.42$92.42$92.42 $92.42—+0.00%
1405/04/02$92.42$92.42$92.42 $92.42—+0.00%
1405/04/01$90.16$92.42$87.67 $92.42$19.85+2.51%
1405/03/31$91.16$91.16$88.36 $88.36$16.10-3.07%
1405/03/30$90.02$90.02$87.83 $87.83$21.41-2.43%
1405/03/29$93.06$93.06$93.06 $93.06—+0.00%
1405/03/28$93.06$93.06$93.06 $93.06—+0.00%
1405/03/27$91.65$93.06$91.65 $93.06$12.41+1.54%
1405/03/26$88.70$90.83$88.70 $90.83$98.88+2.40%
1405/03/25$90.42$90.44$90.42 $90.44$11.94+0.02%
1405/03/24$87.50$87.50$87.50 $87.50—+0.00%
1405/03/23$87.50$87.50$87.50 $87.50—+0.00%
1405/03/22$87.50$87.50$87.50 $87.50$1.84+0.00%
1405/03/21$90.33$90.33$90.33 $90.33$4.43+0.00%
1405/03/20$96.18$96.18$90.83 $90.83$41.66-5.56%
1405/03/19$93.49$121.33$89.70 $89.70$651.61-4.05%
1405/03/18$90.13$90.62$90.13 $90.62$12.30+0.54%
1405/03/17$90.92$90.92$90.92 $90.92—+0.00%
1405/03/16$93.49$93.49$90.92 $90.92$20.72-2.75%
1405/03/15$93.48$94.14$84.84 $91.42$32.87K-2.20%
1405/03/14$98.25$98.25$90.58 $93.47$140.38-4.87%
1405/03/13$90.35$98.24$90.35 $90.43$33.71+0.09%
1405/03/12$93.19$93.19$93.19 $93.19—+0.00%
1405/03/11$99.70$99.70$93.18 $93.19$331.88-6.53%
1405/03/10$101.26$101.26$101.26 $101.26—+0.00%
1405/03/09$101.26$101.26$101.26 $101.26—+0.00%
1405/03/08$101.26$101.26$101.26 $101.26$1.22+0.00%
1405/03/07$92.00$92.00$92.00 $92.00—+0.00%
1405/03/06$96.84$96.84$87.36 $92.00$202.27-5.00%
1405/03/05$92.64$96.59$88.08 $88.08$260.78-4.92%
1405/03/04$92.98$104.62$92.67 $92.67$42.17-0.33%
1405/03/03$92.57$92.57$92.57 $92.57$3.52+0.00%
1405/03/02$94.77$104.64$90.42 $91.47$52.63-3.48%
1405/03/01$101.00$104.78$92.08 $95.02$19.32-5.92%
1405/02/31$88.95$88.95$87.42 $87.42$31.59-1.72%
1405/02/30$85.17$85.17$85.17 $85.17—+0.00%
1405/02/29$85.17$85.17$85.17 $85.17—+0.00%
1405/02/28$85.17$85.17$85.17 $85.17—+0.00%
1405/02/27$85.17$85.17$85.17 $85.17$86.62+0.00%
1405/02/26$85.84$85.84$85.84 $85.84—+0.00%
1405/02/25$85.84$85.84$85.84 $85.84$8.24+0.00%
1405/02/24$84.94$84.94$84.94 $84.94$12.91+0.00%
1405/02/23$84.51$85.71$83.20 $85.71$5.91+1.42%
1405/02/22$83.36$83.36$83.36 $83.36$17.01+0.00%
1405/02/21$86.15$86.15$85.50 $85.98$129.66-0.20%
1405/02/20$85.20$85.20$85.20 $85.20$5.54+0.00%
1405/02/19$85.56$85.56$85.20 $85.20$12.64-0.42%
1405/02/18$86.01$87.24$83.96 $84.84$378.85-1.36%
1405/02/17$87.50$89.42$85.62 $89.42$76.21+2.19%
1405/02/16$89.52$89.52$85.90 $87.23$178.93-2.56%
1405/02/15$90.75$90.75$86.48 $86.76$22.40-4.40%
1405/02/14$90.49$90.49$90.49 $90.49—+0.00%
1405/02/13$90.49$90.49$90.49 $90.49—+0.00%
1405/02/12$90.75$90.76$90.49 $90.49$109.44-0.29%
1405/02/11$91.97$91.97$91.97 $91.97$11.50+0.00%
1405/02/10$93.50$93.50$93.50 $93.50—+0.00%
1405/02/09$93.50$93.50$93.50 $93.50$93.22+0.00%
1405/02/08$94.57$96.47$93.27 $93.30$179.14-1.34%
1405/02/07$94.89$94.89$91.93 $93.89$54.84-1.05%
1405/02/06$92.20$92.20$92.20 $92.20—+0.00%
1405/02/05$92.73$92.73$92.20 $92.20$19.24-0.57%
1405/02/04$93.00$94.38$91.45 $91.71$153.14-1.39%
1405/02/03$96.64$96.65$93.20 $93.20$45.76-3.56%
1405/02/02$93.24$93.24$92.96 $93.05$1.14K-0.20%
1405/02/01$94.43$99.29$93.76 $94.17$26.39K-0.28%
1405/01/31$96.80$99.62$96.80 $98.35$204.59+1.60%
1405/01/30$98.18$98.25$97.92 $97.92$1.95K-0.26%
1405/01/29$99.66$99.66$97.99 $97.99$162.34-1.68%
1405/01/28$99.99$100.96$93.87 $97.78$24.65K-2.21%
1405/01/27$103.03$106.99$94.36 $96.71$29.65K-6.13%
1405/01/26$103.00$106.45$100.52 $102.93$26.35K-0.07%
1405/01/25$102.36$103.00$99.18 $102.89$10.79K+0.52%
1405/01/24$101.32$104.66$97.28 $101.71$9.51K+0.38%
1405/01/23$101.02$101.14$101.02 $101.14$9.33K+0.12%
1405/01/22$99.20$101.14$99.20 $101.14$9.81K+1.96%
1405/01/21$105.37$107.76$97.24 $97.39$9.82K-7.57%
1405/01/20$105.69$110.26$102.11 $103.36$10.59K-2.20%
1405/01/19$104.73$112.03$100.91 $104.88$9.61K+0.14%
1405/01/18$100.93$107.45$100.93 $107.45$10.67K+6.46%
1405/01/17$102.67$104.50$100.23 $103.62$10.72K+0.93%
1405/01/16$103.80$104.43$101.77 $102.43$9.00K-1.32%
1405/01/15$104.40$104.43$101.77 $104.28$9.58K-0.11%
1405/01/14$102.45$104.47$100.58 $102.47$9.22K+0.02%
1405/01/13$105.44$107.32$100.30 $104.47$9.64K-0.92%
1405/01/12$105.66$108.33$101.54 $103.11$9.09K-2.41%
1405/01/11$105.84$108.55$100.98 $102.79$14.66K-2.88%
1405/01/10$104.42$108.57$100.36 $102.60$11.61K-1.74%
1405/01/09$104.40$104.40$104.40 $104.40$12.42+0.00%
1405/01/08$109.10$109.10$104.47 $104.58$5.72K-4.14%
1405/01/07$106.85$113.70$102.72 $105.56$9.94K-1.21%
1405/01/06$114.76$114.76$101.64 $105.19$16.29K-8.34%
1405/01/05$104.96$109.48$103.91 $106.35$8.87K+1.32%
1405/01/04$105.35$113.54$102.79 $104.80$9.30K-0.52%
1405/01/03$109.00$109.64$104.64 $105.60$11.08K-3.12%
1405/01/02$106.51$107.30$106.35 $107.30$8.88K+0.74%
1405/01/01$106.10$107.30$106.10 $106.51$8.98K+0.39%
1404/12/29$115.99$116.00$105.29 $105.29$9.27K-9.22%
1404/12/28$110.68$114.72$107.51 $112.08$13.04K+1.26%
1404/12/27$112.51$115.95$107.52 $108.84$9.32K-3.26%
1404/12/26$111.84$116.00$107.51 $115.92$10.62K+3.65%
1404/12/25$108.63$115.22$107.51 $112.50$11.13K+3.56%
1404/12/24$109.13$109.13$108.58 $108.58$8.77K-0.50%
1404/12/23$109.17$109.17$108.58 $108.58$8.83K-0.54%
1404/12/22$107.71$113.24$107.51 $112.67$8.82K+4.60%
1404/12/21$107.58$115.87$107.52 $110.72$8.79K+2.92%
1404/12/20$109.85$115.90$107.52 $107.88$16.42K-1.79%
1404/12/19$109.08$116.27$107.51 $107.52$10.54K-1.43%
1404/12/18$109.60$117.69$107.51 $114.15$9.44K+4.15%
1404/12/17$109.48$110.30$109.44 $110.30$8.85K+0.75%
1404/12/16$110.84$111.35$109.44 $109.48$8.71K-1.23%
1404/12/15$116.33$117.68$108.17 $113.41$8.91K-2.51%
1404/12/14$113.32$117.50$110.54 $112.80$10.74K-0.46%
1404/12/13$114.91$115.70$112.93 $113.32$10.38K-1.38%
1404/12/12$115.55$117.68$111.56 $114.91$10.32K-0.55%
1404/12/11$117.68$117.69$113.30 $115.55$10.78K-1.81%
1404/12/10$116.83$117.68$116.83 $117.68$8.57K+0.73%
1404/12/09$116.83$117.85$116.83 $116.83$8.98K+0.00%
1404/12/08$117.57$119.95$114.51 $117.86$9.05K+0.25%
1404/12/07$119.96$119.96$114.71 $116.17$12.49K-3.16%
1404/12/06$114.93$120.00$113.78 $116.42$12.29K+1.30%
1404/12/05$116.43$120.52$112.67 $114.93$11.19K-1.29%
1404/12/04$112.90$116.69$108.18 $116.43$11.06K+3.13%
1404/12/03$113.24$113.40$112.90 $112.90$8.93K-0.30%
1404/12/02$112.48$113.40$112.48 $113.24$8.47K+0.68%
1404/12/01$116.49$116.69$108.43 $109.10$8.97K-6.34%
1404/11/30$114.41$117.87$111.59 $113.22$9.08K-1.04%
1404/11/29$117.19$117.87$110.66 $113.32$10.61K-3.30%
1404/11/28$112.40$123.03$110.30 $117.19$11.00K+4.26%
1404/11/27$113.78$117.63$109.28 $113.69$8.90K-0.08%
1404/11/26$112.20$113.80$112.20 $112.54$8.77K+0.30%
1404/11/25$112.58$113.96$112.20 $113.78$8.81K+1.07%
1404/11/24$111.96$119.92$110.28 $117.30$12.25K+4.77%
1404/11/23$111.80$122.07$110.69 $115.54$11.73K+3.35%
1404/11/22$114.96$117.55$108.90 $111.81$8.17K-2.74%
1404/11/21$115.00$115.00$109.03 $111.81$10.02K-2.77%
1404/11/20$111.42$115.00$109.14 $112.06$9.11K+0.57%
1404/11/19$111.42$111.43$110.83 $110.83$8.94K-0.53%
1404/11/18$111.27$111.42$110.83 $111.42$19.06K+0.13%
1404/11/17$114.40$115.00$105.61 $111.26$24.96K-2.74%
1404/11/16$109.03$115.00$106.23 $106.28$16.85K-2.52%
1404/11/15$109.25$114.27$107.28 $112.58$12.38K+3.05%
1404/11/14$109.70$114.13$106.93 $109.25$13.95K-0.41%
1404/11/13$109.88$140.21$106.16 $109.68$17.67K-0.18%
1404/11/12$109.88$109.88$109.42 $109.42$11.69K-0.42%
1404/11/11$113.01$113.01$109.42 $109.42$12.15K-3.18%
1404/11/10$109.74$113.05$105.66 $113.01$11.36K+2.98%
1404/11/09$106.25$109.79$103.46 $109.74$11.04K+3.28%
1404/11/08$108.36$112.12$103.58 $106.80$12.99K-1.44%
1404/11/07$108.49$111.46$107.29 $108.36$12.61K-0.12%
1404/11/06$107.93$111.60$106.09 $109.24$12.94K+1.21%
1404/11/05$107.34$107.93$107.34 $107.93$11.79K+0.55%
1404/11/04$107.59$107.93$106.78 $107.93$12.42K+0.32%
1404/11/03$109.41$111.19$106.52 $107.62$12.58K-1.64%
1404/11/02$121.94$127.09$108.00 $109.67$14.85K-10.06%
1404/11/01$124.96$125.54$118.92 $121.94$15.10K-2.42%
1404/10/30$122.34$129.38$119.30 $125.04$14.21K+2.21%
1404/10/29$121.59$127.42$116.05 $122.98$13.59K+1.14%
1404/10/28$120.70$122.58$120.31 $121.59$12.04K+0.74%
1404/10/27$122.58$122.58$118.11 $122.58$12.20K+0.00%
1404/10/26$124.54$127.19$120.88 $122.58$15.32K-1.57%
1404/10/25$125.51$127.51$120.96 $124.14$13.17K-1.09%
1404/10/24$124.59$128.95$123.19 $125.56$13.20K+0.78%
1404/10/23$124.86$125.46$122.69 $124.90$11.86K+0.03%
1404/10/22$126.90$127.37$123.96 $124.86$12.94K-1.61%
1404/10/21$126.73$126.95$125.86 $126.94$12.21K+0.17%
1404/10/20$126.55$126.96$125.86 $126.78$12.18K+0.18%
1404/10/19$126.67$129.11$125.71 $126.55$11.84K-0.09%
1404/10/18$128.06$131.57$126.48 $126.67$11.75K-1.09%
1404/10/17$129.05$129.05$126.79 $127.93$13.55K-0.87%
1404/10/16$126.56$129.25$126.02 $129.05$15.54K+1.97%
1404/10/15$125.73$127.60$123.21 $126.55$12.64K+0.65%
1404/10/14$125.71$127.60$125.00 $125.72$11.87K+0.01%
1404/10/13$124.53$127.61$124.51 $126.53$12.02K+1.61%
1404/10/12$126.57$126.96$124.21 $124.53$13.24K-1.61%
1404/10/11$126.27$126.57$126.20 $126.57$12.13K+0.24%
1404/10/10$126.47$129.90$125.77 $126.27$11.57K-0.16%
1404/10/09$125.56$127.32$124.46 $126.65$11.89K+0.87%
1404/10/08$125.21$128.33$124.90 $125.56$11.78K+0.28%
1404/10/07$125.21$125.37$124.90 $125.06$11.79K-0.12%
1404/10/06$124.98$125.35$124.98 $125.21$11.87K+0.18%
1404/10/05$125.25$126.24$124.19 $125.28$11.60K+0.02%
1404/10/04$125.45$125.48$124.95 $125.24$12.12K-0.17%
1404/10/03$124.89$128.58$124.41 $125.10$11.96K+0.17%
1404/10/02$125.86$130.21$124.51 $124.83$12.49K-0.82%
1404/10/01$126.20$129.89$124.84 $125.63$13.33K-0.45%
1404/09/30$125.77$127.49$124.47 $125.98$11.30K+0.17%
1404/09/29$126.06$127.47$124.47 $125.94$11.70K-0.10%
1404/09/28$125.75$127.14$124.24 $126.46$11.34K+0.56%
1404/09/27$127.44$130.22$124.80 $125.46$11.41K-1.55%
1404/09/26$127.42$128.94$125.97 $126.95$11.65K-0.37%
1404/09/25$129.37$130.82$126.99 $127.29$11.16K-1.61%
1404/09/24$126.52$129.64$125.57 $129.64$12.68K+2.47%
1404/09/23$126.01$126.52$125.87 $125.87$11.44K-0.11%
1404/09/22$126.52$126.52$125.18 $126.52$11.86K+0.00%
1404/09/21$124.55$126.57$123.48 $126.27$16.80K+1.38%
1404/09/20$123.46$124.76$122.82 $123.83$28.38K+0.30%
1404/09/19$121.18$124.07$120.91 $124.06$12.07K+2.38%
1404/09/18$122.22$123.77$121.08 $121.28$12.45K-0.77%
1404/09/17$125.36$126.94$121.76 $122.22$12.93K-2.50%
1404/09/16$124.81$125.36$124.81 $124.81$11.85K+0.00%
1404/09/15$124.96$125.37$124.58 $125.36$12.11K+0.32%
1404/09/14$125.27$126.95$124.56 $125.37$12.29K+0.08%
1404/09/13$125.47$126.60$124.11 $125.27$13.08K-0.16%
1404/09/12$126.44$127.77$124.95 $124.95$13.99K-1.18%
1404/09/11$128.95$130.87$125.65 $126.44$33.60K-1.95%
1404/09/10$128.68$130.37$128.01 $129.19$12.36K+0.40%
1404/09/09$129.00$129.00$128.68 $128.68$11.63K-0.25%
1404/09/08$129.00$129.00$128.69 $128.69$11.65K-0.24%
1404/09/07$128.63$129.39$128.12 $129.00$11.74K+0.29%
1404/09/06$128.46$128.63$128.24 $128.63$11.42K+0.13%
1404/09/05$127.72$129.14$126.64 $128.29$11.83K+0.45%
1404/09/04$123.95$128.65$123.95 $127.77$5.35K+3.08%
1404/09/03$124.08$124.48$123.90 $124.10$5.77K+0.02%
1404/09/02$124.01$124.48$123.90 $123.98$10.00K-0.02%
1404/09/01$123.95$124.48$123.90 $124.16$9.88K+0.17%
1404/08/30$123.72$124.48$123.72 $123.95$8.77K+0.19%
1404/08/29$126.05$128.10$122.30 $124.22$12.71K-1.45%
1404/08/28$130.20$131.98$124.86 $126.05$9.69K-3.19%
1404/08/27$129.91$131.38$129.36 $130.02$9.36K+0.08%
1404/08/26$130.29$131.91$129.51 $129.51$9.06K-0.60%
1404/08/25$130.61$131.04$130.05 $130.22$9.22K-0.30%
1404/08/24$130.52$130.87$130.11 $130.61$9.59K+0.07%
1404/08/23$129.54$130.81$128.80 $130.21$9.62K+0.52%
1404/08/22$129.12$130.04$128.09 $129.32$11.40K+0.15%
1404/08/21$127.23$129.34$126.05 $129.09$10.43K+1.46%
1404/08/20$125.65$127.23$124.92 $127.23$9.63K+1.26%
همه بخش‌ها