CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,246صرافی‌ها: 22ارزش بازار: $2.55T −0.33%حجم 24 ساعته: $25.76Bدامیننس: BTC 58.8% ETH 10.1%گس ETH: 0.07 gweiترس و طمع: 38/100

تاریخچه قیمت Accenture xStock (ACNX)

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

بازدهی ماهانه ACNX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-2.5%-20%-4.9%-11%+5.6%-35%+35%+14%-3.7%+37%+0.9%—-6%
2025———————-2.6%-5.3%+1.6%+0.0%+8.6%+2%

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
1405/08/18$256.40$262.56$256.40 $260.71$8.70K+1.68%
1405/08/17$256.47$258.67$253.67 $256.33$584.90-0.05%
1405/08/16$257.49$263.25$256.50 $256.50$1.02K-0.38%
1405/08/15$266.96$267.24$255.32 $257.54$17.94K-3.53%
1405/08/14$262.95$271.22$262.81 $267.16$18.22K+1.60%
1405/08/13$254.71$263.36$254.63 $263.29$18.76K+3.37%
1405/08/12$262.10$262.23$248.23 $255.02$26.83K-2.70%
1405/08/11$255.28$263.33$252.65 $262.04$16.27K+2.65%
1405/08/10$258.50$258.50$254.92 $255.16$420.90-1.29%
1405/08/09$258.49$258.67$257.72 $258.28$834.06-0.08%
1405/08/08$249.42$260.68$243.47 $258.26$21.77K+3.54%
1405/08/07$236.43$249.71$234.14 $249.51$31.41K+5.53%
1405/08/06$235.07$250.29$231.40 $236.76$45.99K+0.72%
1405/08/05$246.72$247.00$234.21 $235.15$31.62K-4.69%
1405/08/04$248.62$253.22$243.54 $246.93$26.68K-0.68%
1405/08/03$248.97$248.97$248.46 $248.56$375.27-0.16%
1405/08/02$248.54$248.97$248.54 $248.74$414.89+0.08%
1405/08/01$258.71$259.10$243.67 $248.65$34.46K-3.89%
1405/07/30$239.52$259.12$233.37 $259.12$21.21K+8.18%
1405/07/29$239.40$246.39$235.82 $239.68$52.17K+0.12%
1405/07/28$236.93$245.59$236.72 $240.37$42.44K+1.45%
1405/07/27$221.33$238.62$221.33 $236.78$21.22K+6.98%
1405/07/26$226.80$226.80$224.94 $225.00$275.18-0.79%
1405/07/25$229.59$229.66$229.24 $229.43$975.63-0.07%
1405/07/24$224.97$229.68$224.90 $229.49$15.44K+2.01%
1405/07/23$216.37$227.98$216.16 $225.19$14.08K+4.08%
1405/07/22$216.23$218.58$215.71 $216.43$17.25K+0.09%
1405/07/21$220.71$220.92$212.22 $216.26$10.98K-2.02%
1405/07/20$211.01$221.67$210.10 $220.60$28.25K+4.54%
1405/07/19$213.94$213.94$210.56 $211.12$569.63-1.32%
1405/07/18$211.16$214.05$211.16 $213.96$338.61+1.33%
1405/07/17$209.65$213.48$208.01 $211.27$23.36K+0.77%
1405/07/16$200.42$214.43$200.01 $209.49$33.40K+4.53%
1405/07/15$200.59$200.82$199.90 $200.20$17.11K-0.19%
1405/07/14$200.65$202.33$199.96 $200.49$20.89K-0.08%
1405/07/13$203.95$214.43$199.93 $200.93$41.42K-1.48%
1405/07/12$207.89$207.89$203.96 $204.03$215.94-1.86%
1405/07/11$208.35$208.36$207.98 $208.36$502.43+0.00%
1405/07/10$218.60$220.76$207.89 $208.01$24.56K-4.84%
1405/07/09$188.22$239.87$187.87 $218.58$97.63K+16.13%
1405/07/08$179.31$188.30$179.18 $187.87$31.46K+4.77%
1405/07/07$181.14$181.87$178.74 $179.52$16.04K-0.89%
1405/07/06$181.32$181.50$178.65 $181.01$11.34K-0.17%
1405/07/05$181.43$181.52$178.75 $181.30$373.93-0.07%
1405/07/04$181.19$181.52$181.14 $181.26$712.75+0.04%
1405/07/03$181.55$185.08$180.11 $181.26$31.06K-0.16%
1405/07/02$188.43$188.68$181.30 $181.54$28.22K-3.66%
1405/07/01$188.51$190.98$183.63 $188.57$20.91K+0.03%
1405/06/31$189.40$193.27$188.26 $188.41$21.85K-0.52%
1405/06/30$192.61$194.31$188.16 $189.48$18.41K-1.63%
1405/06/29$190.71$193.35$188.08 $192.44$486.02+0.91%
1405/06/28$190.84$194.49$187.45 $193.33$1.06K+1.30%
1405/06/27$194.59$201.99$185.06 $191.01$42.94K-1.84%
1405/06/26$196.78$203.34$194.53 $194.90$74.63K-0.96%
1405/06/25$198.81$201.14$190.62 $196.85$51.64K-0.99%
1405/06/24$199.03$200.64$195.78 $198.93$40.68K-0.05%
1405/06/23$187.78$199.23$187.57 $199.07$30.47K+6.01%
1405/06/22$187.43$187.61$187.25 $187.35$1.09K-0.04%
1405/06/21$186.74$187.61$186.50 $187.34$1.03K+0.32%
1405/06/20$181.33$186.86$181.08 $186.77$40.54K+3.00%
1405/06/19$183.45$183.82$181.05 $181.27$35.96K-1.19%
1405/06/18$182.75$186.25$181.14 $183.65$35.60K+0.49%
1405/06/17$196.03$196.17$181.63 $183.00$46.58K-6.65%
1405/06/16$190.08$196.17$190.02 $195.77$8.38K+2.99%
1405/06/15$190.30$190.42$188.61 $190.13$1.30K-0.09%
1405/06/14$190.03$190.42$190.02 $190.28$1.09K+0.13%
1405/06/13$204.47$206.68$188.36 $190.02$68.62K-7.07%
1405/06/12$193.38$203.92$192.98 $197.94$88.67K+2.36%
1405/06/11$194.18$195.47$190.75 $193.22$50.43K-0.49%
1405/06/10$195.17$195.50$186.70 $194.01$41.37K-0.59%
1405/06/09$194.75$195.58$191.14 $195.18$48.14K+0.22%
1405/06/08$194.92$195.10$194.70 $194.90$1.62K-0.01%
1405/06/07$194.89$195.10$194.70 $194.98$3.28K+0.05%
1405/06/06$192.09$195.58$191.80 $194.93$45.54K+1.48%
1405/06/05$186.53$195.57$186.07 $191.82$74.99K+2.84%
1405/06/04$192.09$192.45$185.40 $186.48$55.51K-2.92%
1405/06/03$192.10$192.96$187.69 $192.25$56.75K+0.08%
1405/06/02$189.82$194.04$189.29 $191.74$51.20K+1.01%
1405/06/01$189.87$190.15$189.76 $189.97$558.65+0.05%
1405/05/31$190.07$190.15$189.76 $190.11$904.97+0.02%
1405/05/30$186.88$194.06$184.42 $190.11$52.38K+1.73%
1405/05/29$188.29$192.40$186.47 $186.70$51.41K-0.84%
1405/05/28$178.32$190.24$178.13 $188.03$83.27K+5.45%
1405/05/27$175.03$181.65$174.81 $178.42$43.82K+1.94%
1405/05/26$188.40$188.67$174.32 $174.93$39.29K-7.15%
1405/05/25$188.23$188.28$188.17 $188.17$1.92K-0.03%
1405/05/24$181.59$187.94$180.92 $184.64$1.70K+1.68%
1405/05/23$184.03$187.78$180.84 $181.81$77.22K-1.21%
1405/05/22$184.73$190.22$182.16 $184.06$74.41K-0.36%
1405/05/21$184.81$184.85$177.27 $184.63$60.05K-0.10%
1405/05/20$183.47$188.05$179.19 $184.56$71.81K+0.59%
1405/05/19$179.13$185.13$176.25 $183.39$38.10K+2.38%
1405/05/18$179.10$179.58$178.30 $179.58$1.14K+0.27%
1405/05/17$179.58$179.58$179.13 $179.45$1.93K-0.07%
1405/05/16$176.20$180.15$174.30 $177.87$55.89K+0.95%
1405/05/15$175.86$176.71$166.33 $176.18$73.11K+0.18%
1405/05/14$175.41$178.09$170.69 $175.72$58.31K+0.18%
1405/05/13$174.66$175.69$166.67 $175.42$102.95K+0.44%
1405/05/12$170.59$175.94$169.06 $170.70$82.34K+0.06%
1405/05/11$170.64$170.70$170.35 $170.54$1.23K-0.06%
1405/05/10$170.70$170.70$170.35 $170.58$2.10K-0.07%
1405/05/09$166.68$173.00$163.68 $170.52$43.09K+2.30%
1405/05/08$177.93$178.14$166.67 $166.83$47.68K-6.24%
1405/05/07$169.82$180.73$168.70 $177.96$74.70K+4.79%
1405/05/06$160.17$175.06$160.09 $169.73$125.42K+5.97%
1405/05/05$150.73$168.23$150.48 $160.38$53.54K+6.40%
1405/05/04$150.63$150.79$150.48 $150.64$1.53K+0.01%
1405/05/03$150.75$150.79$150.51 $150.65$746.62-0.07%
1405/05/02$142.48$150.80$142.18 $150.72$87.80K+5.78%
1405/05/01$145.82$146.46$139.73 $142.37$93.51K-2.37%
1405/04/31$146.57$149.40$142.76 $145.73$77.62K-0.57%
1405/04/30$146.94$150.52$146.14 $146.68$21.21K-0.18%
1405/04/29$140.73$150.80$140.30 $148.86$19.03K+5.78%
1405/04/28$147.57$147.87$147.57 $147.70$101.51+0.09%
1405/04/27$146.86$148.60$146.84 $147.86$746.46+0.68%
1405/04/26$148.01$150.80$143.79 $150.08$112.12K+1.40%
1405/04/25$141.62$150.80$138.89 $148.06$87.67K+4.55%
1405/04/24$139.33$143.34$137.36 $140.73$21.61K+1.00%
1405/04/23$142.46$143.53$129.46 $137.98$4.23K-3.14%
1405/04/22$137.99$144.36$136.07 $142.12$3.34K+2.99%
1405/04/21$139.83$139.84$138.67 $138.79$226.01-0.74%
1405/04/20$138.65$140.32$138.65 $140.10$271.56+1.05%
1405/04/19$143.62$145.00$138.16 $138.16$4.87K-3.80%
1405/04/18$143.73$145.00$136.29 $142.57$2.34K-0.81%
1405/04/17$143.54$145.00$140.21 $141.32$6.27K-1.55%
1405/04/16$139.49$145.00$136.95 $143.26$5.44K+2.70%
1405/04/15$138.89$141.18$136.45 $140.24$4.35K+0.97%
1405/04/14$139.35$140.29$139.35 $139.35$74.01+0.00%
1405/04/13$140.28$141.00$138.29 $139.70$429.78-0.41%
1405/04/12$140.35$140.35$139.50 $140.30$2.15K-0.04%
1405/04/11$134.81$141.04$132.40 $139.73$4.36K+3.65%
1405/04/10$126.23$135.47$125.93 $133.28$4.53K+5.59%
1405/04/09$126.65$128.29$125.24 $126.93$5.62K+0.22%
1405/04/08$131.18$135.47$126.22 $127.18$3.36K-3.05%
1405/04/07$131.63$131.63$131.63 $131.63—+0.00%
1405/04/06$131.42$131.63$131.42 $131.63$39.72+0.16%
1405/04/05$129.20$132.01$128.84 $131.79$364.52+2.00%
1405/04/04$131.05$131.05$131.05 $131.05—+0.00%
1405/04/03$130.26$131.05$130.26 $131.05$28.37+0.61%
1405/04/02$126.01$126.01$126.01 $126.01—+0.00%
1405/04/01$125.23$126.01$125.23 $126.01$37.42+0.62%
1405/03/31$130.31$130.31$129.61 $129.61$4.28-0.54%
1405/03/30$130.30$130.30$130.30 $130.30—+0.00%
1405/03/29$130.30$130.30$130.30 $130.30—+0.00%
1405/03/28$162.01$162.01$130.30 $130.30$54.07-19.57%
1405/03/27$168.90$168.90$166.32 $166.32$47.38-1.53%
1405/03/26$171.88$171.88$171.88 $171.88—+0.00%
1405/03/25$175.17$175.17$171.88 $171.88$16.35-1.88%
1405/03/24$170.91$170.91$170.91 $170.91—+0.00%
1405/03/23$170.91$170.91$170.91 $170.91—+0.00%
1405/03/22$170.91$170.91$170.14 $170.91$77.55+0.00%
1405/03/21$176.36$176.36$172.97 $172.97$43.42-1.92%
1405/03/20$175.35$175.35$175.24 $175.24$28.05-0.06%
1405/03/19$179.97$179.97$175.26 $175.40$93.32-2.54%
1405/03/18$184.90$184.90$184.90 $184.90—+0.00%
1405/03/17$184.90$184.90$184.90 $184.90—+0.00%
1405/03/16$184.90$184.90$184.90 $184.90—+0.00%
1405/03/15$184.90$184.90$184.90 $184.90—+0.00%
1405/03/14$184.90$184.90$184.90 $184.90—+0.00%
1405/03/13$187.27$187.27$184.90 $184.90$33.79-1.27%
1405/03/12$199.98$199.98$192.29 $192.29$12.94-3.85%
1405/03/11$194.24$202.00$194.24 $202.00$40.00+4.00%
1405/03/10$188.52$188.52$188.52 $188.52—+0.00%
1405/03/09$190.37$193.40$188.52 $188.52$63.12-0.97%
1405/03/08$188.44$188.46$188.44 $188.46$15.83+0.01%
1405/03/07$181.99$181.99$181.99 $181.99—+0.00%
1405/03/06$181.99$181.99$181.99 $181.99—+0.00%
1405/03/05$181.99$181.99$181.99 $181.99—+0.00%
1405/03/04$181.99$181.99$181.99 $181.99—+0.00%
1405/03/03$181.99$181.99$181.99 $181.99$36.76+0.00%
1405/03/02$176.26$176.26$176.26 $176.26—+0.00%
1405/03/01$176.26$176.26$176.26 $176.26—+0.00%
1405/02/31$176.29$176.29$176.26 $176.26$11.46-0.02%
1405/02/30$176.00$183.05$176.00 $183.05$45.96+4.01%
1405/02/29$181.21$183.05$181.21 $183.05$29.78+1.02%
1405/02/28$168.76$176.00$168.76 $176.00$28.60+4.29%
1405/02/27$172.14$172.14$172.14 $172.14$3.10+0.00%
1405/02/26$174.24$174.24$174.24 $174.24—+0.00%
1405/02/25$163.73$174.24$163.73 $174.24$25.52+6.42%
1405/02/24$165.19$168.19$165.19 $166.92$20.50+1.05%
1405/02/23$169.88$169.88$161.72 $161.72$132.90-4.80%
1405/02/22$175.32$175.32$174.91 $174.91$113.06-0.23%
1405/02/21$176.79$176.79$176.00 $176.00$25.71-0.45%
1405/02/20$183.64$183.64$183.64 $183.64—+0.00%
1405/02/19$183.64$183.64$183.64 $183.64$5.14+0.00%
1405/02/18$187.50$187.50$179.51 $179.51$45.16-4.26%
1405/02/17$180.33$180.33$180.33 $180.33—+0.00%
1405/02/16$180.33$180.33$180.33 $180.33$3.61+0.00%
1405/02/15$185.58$185.93$178.27 $178.27$142.17-3.94%
1405/02/14$182.35$183.82$181.91 $181.91$34.94-0.24%
1405/02/13$183.57$183.57$183.57 $183.57$4.96+0.00%
1405/02/12$179.45$179.45$179.45 $179.45—+0.00%
1405/02/11$178.45$179.45$178.45 $179.45$2.15+0.56%
1405/02/10$179.52$179.52$179.52 $179.52$1.08+0.00%
1405/02/09$178.96$187.10$174.50 $179.56$57.08+0.34%
1405/02/08$179.47$185.41$177.32 $184.85$348.27+3.00%
1405/02/07$184.36$191.03$175.65 $188.56$89.82+2.28%
1405/02/06$181.59$181.59$181.59 $181.59—+0.00%
1405/02/05$182.52$182.52$181.59 $181.59$16.02-0.51%
1405/02/04$182.89$184.87$181.02 $181.03$89.16-1.02%
1405/02/03$199.41$205.88$179.31 $179.31$145.89-10.08%
1405/02/02$203.22$203.24$193.45 $193.45$5.05K-4.81%
1405/02/01$206.62$206.62$196.93 $201.59$1.16K-2.43%
1405/01/31$205.66$205.66$198.81 $200.72$72.12-2.40%
1405/01/30$201.26$201.26$201.26 $201.26$1.01+0.00%
1405/01/29$201.16$201.26$201.16 $201.26$31.18+0.05%
1405/01/28$195.71$212.64$192.81 $200.17$2.67K+2.28%
1405/01/27$200.14$213.48$192.37 $198.80$9.72K-0.67%
1405/01/26$190.28$212.33$188.16 $205.86$9.23K+8.19%
1405/01/25$194.49$210.17$186.97 $190.19$9.25K-2.21%
1405/01/24$195.63$198.56$174.73 $195.42$9.12K-0.11%
1405/01/23$183.21$183.21$182.80 $182.80$9.44K-0.22%
1405/01/22$187.75$187.75$182.80 $183.21$9.05K-2.42%
1405/01/21$189.90$203.33$180.22 $183.53$8.95K-3.35%
1405/01/20$203.23$210.98$186.42 $196.53$9.36K-3.30%
1405/01/19$218.32$218.32$196.46 $200.00$9.71K-8.39%
1405/01/18$202.51$215.12$192.92 $210.67$9.43K+4.03%
1405/01/17$203.79$217.35$193.94 $202.08$9.34K-0.84%
1405/01/16$204.01$204.01$203.00 $203.00$9.04K-0.50%
1405/01/15$209.76$210.97$203.00 $203.00$9.09K-3.22%
1405/01/14$210.82$217.86$196.69 $210.39$9.26K-0.20%
1405/01/13$206.20$211.86$195.60 $209.04$9.74K+1.38%
1405/01/12$200.83$209.52$191.22 $197.37$12.44K-1.72%
1405/01/11$198.39$212.77$194.29 $200.35$9.22K+0.99%
1405/01/10$194.57$207.62$187.59 $202.57$9.98K+4.11%
1405/01/09$194.14$202.35$194.14 $194.14$9.30K+0.00%
1405/01/08$190.36$202.36$190.36 $194.14$9.21K+1.99%
1405/01/07$201.98$213.54$187.56 $196.24$10.11K-2.84%
1405/01/06$199.34$211.16$190.95 $196.03$9.70K-1.66%
1405/01/05$193.65$206.99$190.97 $202.65$9.25K+4.65%
1405/01/04$198.69$212.44$189.59 $193.66$9.00K-2.53%
1405/01/03$203.93$212.56$196.19 $205.06$8.87K+0.55%
1405/01/02$203.51$205.89$203.51 $205.89$9.08K+1.17%
1405/01/01$205.89$207.68$203.51 $205.89$8.99K+0.00%
1404/12/29$204.60$214.60$200.63 $203.65$9.16K-0.46%
1404/12/28$196.68$220.08$186.96 $204.20$12.55K+3.82%
1404/12/27$200.01$211.96$190.67 $198.59$12.98K-0.71%
1404/12/26$207.92$215.26$193.90 $198.53$9.67K-4.52%
1404/12/25$195.74$209.68$194.63 $208.49$8.41K+6.51%
1404/12/24$197.37$200.27$197.37 $197.37$9.07K+0.00%
1404/12/23$199.25$200.27$197.26 $200.27$8.82K+0.51%
1404/12/22$214.46$214.46$195.42 $205.93$9.19K-3.98%
1404/12/21$205.64$222.11$195.32 $201.36$15.96K-2.08%
1404/12/20$205.48$211.19$196.00 $209.75$9.04K+2.08%
1404/12/19$216.05$221.51$196.95 $205.48$8.88K-4.89%
1404/12/18$215.14$227.00$200.44 $207.56$9.46K-3.52%
1404/12/17$215.59$217.05$215.11 $215.97$9.07K+0.18%
1404/12/16$215.11$217.69$215.11 $215.59$7.10K+0.22%
1404/12/15$224.01$235.16$204.85 $218.42$9.13K-2.50%
1404/12/14$211.64$229.84$209.34 $224.01$8.88K+5.84%
1404/12/13$213.46$223.40$207.52 $211.58$8.94K-0.88%
1404/12/12$201.01$223.91$201.01 $213.46$10.75K+6.19%
1404/12/11$211.49$224.46$201.01 $203.43$12.63K-3.81%
1404/12/10$210.57$211.49$210.57 $210.57$8.54K+0.00%
1404/12/09$208.69$211.53$208.69 $211.49$8.73K+1.34%
1404/12/08$208.01$219.76$201.10 $206.02$8.44K-0.96%
1404/12/07$195.74$213.38$187.56 $206.22$11.03K+5.35%
1404/12/06$199.66$208.60$189.10 $189.84$13.54K-4.92%
1404/12/05$204.01$213.37$197.80 $199.66$12.75K-2.13%
1404/12/04$216.51$229.91$200.02 $205.20$12.20K-5.22%
1404/12/03$216.51$218.92$214.94 $216.51$8.89K+0.00%
1404/12/02$216.67$218.05$214.94 $214.94$9.01K-0.80%
1404/12/01$209.43$225.36$209.43 $210.75$9.39K+0.63%
1404/11/30$235.09$236.93$208.39 $218.34$9.12K-7.12%
1404/11/29$215.56$235.09$214.79 $229.02$9.02K+6.24%
1404/11/28$225.79$237.12$214.91 $215.37$9.84K-4.61%
1404/11/27$225.62$235.41$225.34 $225.67$8.91K+0.02%
1404/11/26$226.05$232.90$225.54 $225.54$8.62K-0.23%
1404/11/25$226.08$232.99$223.41 $226.11$9.27K+0.01%
1404/11/24$214.05$232.36$208.33 $226.14$8.90K+5.65%
1404/11/23$239.49$250.09$207.39 $226.78$10.03K-5.31%
1404/11/22$234.50$255.32$223.68 $226.99$11.01K-3.20%
1404/11/21$231.95$252.08$229.45 $235.99$28.81K+1.74%
1404/11/20$238.00$257.34$229.84 $244.13$13.16K+2.58%
1404/11/19$237.92$242.59$237.92 $238.23$26.44K+0.13%
1404/11/18$240.28$242.66$237.86 $242.59$24.83K+0.96%
1404/11/17$243.39$253.93$227.27 $250.89$23.32K+3.08%
1404/11/16$252.01$260.78$226.28 $227.42$31.88K-9.76%
1404/11/15$241.16$252.22$235.89 $252.00$10.43K+4.49%
1404/11/14$277.13$278.38$239.35 $241.16$12.26K-12.98%
1404/11/13$264.23$277.35$258.56 $266.69$12.30K+0.93%
1404/11/12$264.23$265.55$264.23 $264.23$11.50K+0.00%
1404/11/11$264.58$273.27$264.23 $264.23$11.81K-0.13%
1404/11/10$259.96$275.26$252.70 $273.29$9.35K+5.13%
1404/11/09$275.71$281.06$253.30 $260.00$11.85K-5.70%
1404/11/08$280.48$281.00$268.59 $275.71$11.70K-1.70%
1404/11/07$281.93$289.89$274.21 $279.84$13.69K-0.74%
1404/11/06$281.21$297.20$276.38 $279.73$12.30K-0.53%
1404/11/05$281.21$282.36$281.21 $282.36$11.68K+0.41%
1404/11/04$281.10$282.36$280.00 $282.36$12.25K+0.45%
1404/11/03$286.09$294.22$278.51 $280.00$12.40K-2.13%
1404/11/02$282.63$295.83$280.86 $286.09$12.05K+1.22%
1404/11/01$274.19$299.47$273.45 $283.15$12.21K+3.27%
1404/10/30$280.70$294.86$274.19 $274.19$12.99K-2.32%
1404/10/29$286.88$295.87$266.72 $289.22$11.59K+0.82%
1404/10/28$286.88$287.72$286.88 $286.88$11.57K+0.00%
1404/10/27$285.74$287.72$284.91 $286.88$12.23K+0.40%
1404/10/26$289.26$306.73$282.04 $287.49$12.59K-0.61%
1404/10/25$290.55$296.13$287.27 $289.80$12.60K-0.26%
1404/10/24$278.52$298.55$271.59 $290.26$14.46K+4.22%
1404/10/23$282.58$282.90$275.37 $278.52$12.61K-1.44%
1404/10/22$282.42$288.99$277.77 $282.90$11.71K+0.17%
1404/10/21$282.03$282.42$282.03 $282.42$12.35K+0.14%
1404/10/20$282.03$282.42$282.03 $282.42$11.84K+0.14%
1404/10/19$283.64$289.47$279.06 $282.42$11.88K-0.43%
1404/10/18$275.74$288.44$273.64 $283.64$13.45K+2.87%
1404/10/17$277.85$283.26$273.93 $276.45$13.12K-0.50%
1404/10/16$267.76$277.85$262.53 $277.52$12.65K+3.65%
1404/10/15$262.36$276.66$260.81 $267.76$12.87K+2.06%
1404/10/14$264.51$264.51$262.36 $264.51$11.71K+0.00%
1404/10/13$264.41$264.51$262.96 $263.36$12.03K-0.40%
1404/10/12$270.29$274.39$260.81 $264.41$14.93K-2.18%
1404/10/11$271.03$271.80$269.06 $270.29$11.50K-0.27%
1404/10/10$271.36$273.64$269.70 $271.03$11.98K-0.12%
1404/10/09$274.90$276.31$271.15 $272.75$12.01K-0.78%
1404/10/08$273.72$277.21$266.04 $274.42$11.47K+0.26%
1404/10/07$272.82$273.72$272.82 $272.82$11.69K+0.00%
1404/10/06$273.72$273.72$272.82 $273.72$11.60K+0.00%
1404/10/05$272.40$279.51$271.14 $272.82$12.02K+0.15%
1404/10/04$272.34$272.40$272.02 $272.40$11.71K+0.02%
1404/10/03$272.95$277.09$271.03 $272.40$12.63K-0.20%
1404/10/02$273.45$275.26$264.07 $272.95$11.52K-0.18%
1404/10/01$274.06$276.45$269.94 $273.45$11.67K-0.22%
1404/09/30$276.16$276.16$274.06 $276.16$11.44K+0.00%
1404/09/29$275.56$276.16$274.06 $276.16$11.56K+0.22%
1404/09/28$269.40$278.59$266.92 $276.16$12.06K+2.51%
1404/09/27$276.64$288.84$263.71 $269.40$12.28K-2.62%
1404/09/26$273.90$281.09$272.95 $276.64$11.47K+1.00%
1404/09/25$276.11$286.92$272.80 $273.90$12.70K-0.80%
1404/09/24$274.51$290.78$271.30 $276.11$11.43K+0.58%
1404/09/23$275.37$275.37$274.51 $275.37$11.60K+0.00%
1404/09/22$274.93$275.37$274.21 $274.51$11.72K-0.15%
1404/09/21$276.93$279.72$264.58 $274.21$11.47K-0.98%
1404/09/20$274.26$279.50$271.49 $276.93$11.85K+0.97%
1404/09/19$269.59$274.91$269.59 $273.76$106.43K+1.55%
1404/09/18$266.36$273.00$266.36 $269.59$11.98K+1.21%
1404/09/17$265.99$268.63$264.49 $266.36$12.24K+0.14%
1404/09/16$266.35$266.97$265.99 $265.99$11.93K-0.14%
1404/09/15$266.97$266.97$266.35 $266.35$11.99K-0.23%
1404/09/14$269.20$270.58$266.18 $266.97$10.90K-0.83%
1404/09/13$272.03$279.48$269.01 $269.01$12.47K-1.11%
1404/09/12$261.76$274.24$259.87 $272.03$13.46K+3.92%
1404/09/11$257.43$262.98$251.09 $261.70$10.97K+1.66%
1404/09/10$249.66$262.00$245.98 $257.38$11.66K+3.09%
1404/09/09$250.08$254.07$248.52 $250.53$11.45K+0.18%
1404/09/08$250.29$250.29$250.08 $250.29$11.45K+0.00%
1404/09/07$247.25$251.20$241.89 $250.29$12.58K+1.23%
1404/09/06$247.55$250.35$244.89 $247.25$12.68K-0.12%
1404/09/05$248.48$250.74$246.83 $247.93$10.97K-0.22%
1404/09/04$244.49$251.68$241.56 $248.29$9.55K+1.55%
1404/09/03$245.06$254.71$240.90 $245.63$28.47K+0.23%
1404/09/02$245.10$245.10$242.98 $245.10$7.37K+0.00%
1404/09/01$241.60$245.10$241.60 $244.82$4.66K+1.33%
1404/08/30$240.87$245.10$240.00 $245.10$34.15K+1.76%
1404/08/29$241.16$244.61$238.56 $240.79$5.23K-0.15%
1404/08/28$239.51$244.48$238.78 $241.20$4.60K+0.71%
1404/08/27$239.92$242.70$237.62 $239.92$11.91K+0.00%
1404/08/26$244.02$249.36$240.32 $240.32$6.18K-1.52%
1404/08/25$243.88$249.91$243.88 $243.94$9.86K+0.02%
1404/08/24$243.86$250.20$243.86 $244.17$9.30K+0.13%
1404/08/23$247.88$249.90$242.89 $243.86$18.04K-1.62%
1404/08/22$246.17$248.63$242.32 $248.28$9.63K+0.86%
1404/08/21$240.31$247.02$239.90 $246.24$7.37K+2.47%
1404/08/20$244.32$246.61$239.67 $240.31$7.99K-1.64%
همه بخش‌ها