CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,240صرافی‌ها: 22ارزش بازار: $2.54T +0.07%حجم 24 ساعته: $22.77Bدامیننس: BTC 58.9% ETH 10.1%گس ETH: 0.08 gweiترس و طمع: 41/100

تاریخچه قیمت Philip Morris xStock (PMX)

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

بازدهی ماهانه PMX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+11%+4.4%-12%+1.9%+5.6%+3.8%+5.2%-2.8%+2.7%+11%-11%—+19%
2025———————+0.9%-3.7%-11%+8.6%+4.0%-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$198.57$198.86$195.20 $195.58$3.90K-1.51%
1405/08/17$198.75$198.87$198.51 $198.66$261.06-0.05%
1405/08/16$198.11$199.69$198.02 $198.02$553.67-0.05%
1405/08/15$205.16$205.52$198.02 $198.15$11.29K-3.42%
1405/08/14$209.46$216.08$202.21 $205.34$16.81K-1.97%
1405/08/13$208.11$216.38$206.37 $209.44$12.18K+0.64%
1405/08/12$209.21$212.96$205.84 $207.88$12.09K-0.64%
1405/08/11$241.11$241.11$204.81 $209.42$17.68K-13.14%
1405/08/10$220.09$243.45$203.13 $241.11$5.35K+9.55%
1405/08/09$211.57$240.51$205.18 $220.24$1.20K+4.10%
1405/08/08$207.79$212.28$207.54 $211.89$7.87K+1.97%
1405/08/07$203.60$209.18$201.90 $207.72$7.98K+2.02%
1405/08/06$203.76$204.05$199.09 $203.72$7.84K-0.02%
1405/08/05$202.01$204.05$201.88 $203.76$6.38K+0.87%
1405/08/04$199.79$202.28$199.44 $202.04$7.25K+1.13%
1405/08/03$199.64$199.81$199.43 $199.81$87.63+0.09%
1405/08/02$199.63$199.78$199.47 $199.50$372.70-0.07%
1405/08/01$200.80$203.91$199.46 $199.53$9.11K-0.63%
1405/07/30$198.55$202.49$198.27 $200.85$9.53K+1.16%
1405/07/29$200.08$205.85$190.92 $198.33$21.99K-0.87%
1405/07/28$201.55$208.44$199.61 $200.10$15.03K-0.72%
1405/07/27$205.13$205.55$200.10 $201.37$10.46K-1.83%
1405/07/26$205.34$205.55$205.17 $205.55$167.85+0.10%
1405/07/25$205.21$205.46$205.15 $205.15$259.28-0.03%
1405/07/24$200.25$205.55$200.08 $205.31$6.45K+2.53%
1405/07/23$206.08$210.49$199.94 $200.40$11.44K-2.76%
1405/07/22$200.63$206.27$200.25 $206.24$7.27K+2.80%
1405/07/21$210.38$210.44$198.24 $200.30$8.87K-4.79%
1405/07/20$209.40$213.67$204.48 $210.18$11.37K+0.37%
1405/07/19$209.33$213.36$209.15 $209.15$276.04-0.09%
1405/07/18$206.81$211.32$206.81 $209.27$233.36+1.19%
1405/07/17$207.45$208.13$203.18 $207.02$11.39K-0.21%
1405/07/16$199.17$207.64$197.24 $207.44$13.19K+4.15%
1405/07/15$196.53$199.42$193.64 $199.37$9.69K+1.45%
1405/07/14$197.20$198.89$192.05 $196.66$12.56K-0.27%
1405/07/13$193.51$200.08$190.57 $197.05$12.24K+1.83%
1405/07/12$193.57$193.91$193.57 $193.57$830.58+0.00%
1405/07/11$193.76$193.90$193.51 $193.60$487.71-0.08%
1405/07/10$194.32$197.15$190.00 $193.56$8.34K-0.39%
1405/07/09$197.90$199.17$193.40 $194.47$15.49K-1.73%
1405/07/08$199.63$200.17$195.29 $198.10$10.15K-0.77%
1405/07/07$198.98$200.02$194.58 $199.83$10.02K+0.43%
1405/07/06$193.65$199.69$192.58 $198.96$5.92K+2.74%
1405/07/05$192.26$193.77$192.26 $193.49$387.73+0.64%
1405/07/04$193.62$193.78$193.42 $193.63$367.14+0.01%
1405/07/03$199.08$199.11$191.79 $193.75$11.37K-2.68%
1405/07/02$197.67$200.09$197.15 $198.90$11.86K+0.62%
1405/07/01$196.51$197.87$194.45 $197.68$12.10K+0.60%
1405/06/31$193.51$196.89$191.44 $196.74$11.69K+1.67%
1405/06/30$192.98$193.95$189.53 $193.64$9.54K+0.34%
1405/06/29$195.25$195.44$195.07 $195.09$444.16-0.08%
1405/06/28$198.74$198.90$194.94 $195.20$494.77-1.78%
1405/06/27$195.42$200.62$192.70 $198.70$17.29K+1.68%
1405/06/26$197.61$202.45$194.40 $195.41$23.98K-1.11%
1405/06/25$198.00$202.43$193.68 $197.80$25.52K-0.10%
1405/06/24$195.12$198.66$195.12 $197.69$22.04K+1.32%
1405/06/23$192.92$198.78$191.12 $198.25$15.94K+2.76%
1405/06/22$196.90$197.07$196.90 $197.01$385.44+0.06%
1405/06/21$196.88$197.29$196.88 $197.09$1.30K+0.11%
1405/06/20$194.43$199.65$193.19 $197.13$25.97K+1.39%
1405/06/19$189.90$198.00$188.85 $197.58$23.69K+4.04%
1405/06/18$190.24$194.05$186.45 $189.56$34.75K-0.36%
1405/06/17$188.88$193.60$185.51 $190.43$17.29K+0.82%
1405/06/16$188.98$189.23$188.85 $189.23$3.20K+0.13%
1405/06/15$190.06$190.21$187.83 $189.13$659.63-0.49%
1405/06/14$189.89$190.22$189.85 $190.07$384.98+0.09%
1405/06/13$192.53$197.63$185.36 $189.98$22.18K-1.32%
1405/06/12$194.22$196.63$191.71 $192.56$29.28K-0.85%
1405/06/11$193.66$198.05$191.23 $194.15$35.64K+0.25%
1405/06/10$192.94$198.04$192.75 $193.37$22.86K+0.22%
1405/06/09$198.34$200.82$192.49 $192.75$16.38K-2.82%
1405/06/08$198.48$198.56$198.15 $198.53$324.95+0.03%
1405/06/07$198.56$198.56$198.15 $198.25$1.01K-0.16%
1405/06/06$196.36$200.68$196.34 $198.56$42.32K+1.12%
1405/06/05$200.59$203.76$194.80 $196.49$36.54K-2.04%
1405/06/04$199.66$202.63$197.09 $200.62$21.77K+0.48%
1405/06/03$196.84$200.11$194.15 $200.00$31.49K+1.61%
1405/06/02$195.18$200.12$195.18 $196.93$25.86K+0.90%
1405/06/01$195.39$195.52$195.18 $195.40$374.83+0.01%
1405/05/31$194.33$195.59$193.39 $195.22$508.59+0.46%
1405/05/30$198.28$200.13$194.40 $196.38$32.15K-0.96%
1405/05/29$195.90$200.14$195.66 $198.32$29.96K+1.24%
1405/05/28$193.47$196.67$191.95 $195.87$35.07K+1.24%
1405/05/27$192.97$198.72$191.74 $193.85$26.76K+0.46%
1405/05/26$196.99$200.60$188.85 $190.18$14.45K-3.46%
1405/05/25$196.74$197.04$196.63 $197.04$185.63+0.15%
1405/05/24$198.67$198.79$194.78 $196.26$554.96-1.21%
1405/05/23$195.30$198.99$194.69 $198.66$30.61K+1.72%
1405/05/22$192.44$202.47$188.03 $195.53$31.71K+1.61%
1405/05/21$192.82$194.77$190.56 $192.38$21.99K-0.23%
1405/05/20$192.37$196.36$190.92 $192.90$23.47K+0.28%
1405/05/19$195.59$199.45$191.35 $192.50$18.93K-1.58%
1405/05/18$193.97$195.60$193.97 $195.60$107.87+0.84%
1405/05/17$195.43$195.65$193.47 $193.98$438.71-0.74%
1405/05/16$194.53$198.77$191.93 $195.48$37.91K+0.49%
1405/05/15$196.07$197.83$190.79 $194.60$40.38K-0.75%
1405/05/14$198.86$199.51$191.20 $195.89$26.31K-1.49%
1405/05/13$194.19$201.99$190.68 $192.73$25.68K-0.75%
1405/05/12$198.24$200.96$193.23 $193.93$44.27K-2.17%
1405/05/11$198.55$198.65$198.24 $198.37$583.53-0.09%
1405/05/10$198.40$198.65$198.24 $198.33$817.84-0.04%
1405/05/09$198.52$202.83$195.70 $195.82$20.59K-1.36%
1405/05/08$203.94$206.60$198.07 $198.16$28.36K-2.83%
1405/05/07$206.47$208.74$203.72 $204.14$23.22K-1.13%
1405/05/06$202.17$216.13$202.17 $206.72$48.85K+2.25%
1405/05/05$199.10$205.89$198.45 $202.36$45.74K+1.64%
1405/05/04$198.93$199.25$198.85 $199.02$492.00+0.05%
1405/05/03$198.87$200.09$198.85 $198.98$732.42+0.06%
1405/05/02$197.41$202.24$197.20 $198.87$30.39K+0.74%
1405/05/01$201.17$203.65$195.24 $197.52$53.00K-1.81%
1405/04/31$193.78$212.11$190.60 $201.19$49.44K+3.82%
1405/04/30$200.02$201.51$191.47 $193.98$22.86K-3.02%
1405/04/29$198.00$201.83$193.27 $197.74$12.60K-0.13%
1405/04/28$200.40$200.40$198.12 $199.52$160.03-0.44%
1405/04/27$196.92$200.40$196.78 $196.78$700.72-0.07%
1405/04/26$195.00$201.02$188.90 $199.39$40.58K+2.25%
1405/04/25$185.50$199.47$181.71 $195.47$24.68K+5.37%
1405/04/24$185.02$186.15$180.29 $185.28$6.08K+0.14%
1405/04/23$184.74$190.18$180.19 $180.99$2.82K-2.03%
1405/04/22$191.97$192.90$183.39 $185.93$1.75K-3.15%
1405/04/21$187.52$187.52$186.95 $187.40$91.70-0.06%
1405/04/20$187.14$187.76$186.73 $187.26$258.20+0.06%
1405/04/19$186.92$191.52$182.41 $188.18$2.23K+0.67%
1405/04/18$192.18$197.26$186.65 $189.67$2.34K-1.31%
1405/04/17$191.28$195.34$191.03 $193.87$2.77K+1.35%
1405/04/16$189.01$195.70$186.67 $190.98$3.02K+1.04%
1405/04/15$184.64$191.28$184.64 $190.81$1.86K+3.34%
1405/04/14$188.95$189.79$188.28 $189.79$274.46+0.44%
1405/04/13$188.96$189.89$188.28 $189.89$143.22+0.49%
1405/04/12$188.45$189.42$188.23 $189.42$913.34+0.51%
1405/04/11$181.70$191.89$180.07 $188.02$3.04K+3.48%
1405/04/10$186.17$187.75$179.71 $183.93$3.48K-1.20%
1405/04/09$187.46$190.36$182.04 $186.89$2.75K-0.30%
1405/04/08$185.86$188.38$181.24 $188.38$2.66K+1.36%
1405/04/07$186.22$186.22$186.22 $186.22—+0.00%
1405/04/06$186.28$186.28$186.04 $186.22$222.55-0.03%
1405/04/05$185.36$186.28$185.36 $186.28$785.45+0.50%
1405/04/04$181.06$181.06$181.06 $181.06—+0.00%
1405/04/03$181.06$181.06$181.06 $181.06—+0.00%
1405/04/02$181.06$181.06$181.06 $181.06$18.65+0.00%
1405/04/01$179.82$179.82$179.82 $179.82—+0.00%
1405/03/31$181.93$181.93$179.82 $179.82$126.39-1.16%
1405/03/30$185.71$185.71$185.71 $185.71—+0.00%
1405/03/29$185.71$185.71$185.71 $185.71—+0.00%
1405/03/28$180.00$185.71$180.00 $185.71$176.27+3.17%
1405/03/27$172.86$174.82$172.83 $174.82$36.31+1.13%
1405/03/26$177.73$177.73$177.73 $177.73—+0.00%
1405/03/25$161.50$179.99$159.81 $177.73$441.24+10.05%
1405/03/24$161.86$167.99$145.00 $155.17$595.48-4.13%
1405/03/23$155.61$168.29$155.61 $168.29$290.53+8.15%
1405/03/22$165.20$178.30$149.61 $149.63$434.08-9.42%
1405/03/21$172.50$185.51$133.00 $165.20$1.44K-4.23%
1405/03/20$172.58$185.53$172.50 $172.50$30.08-0.05%
1405/03/19$172.21$172.21$172.21 $172.21—+0.00%
1405/03/18$172.21$172.21$172.21 $172.21$14.98+0.00%
1405/03/17$177.66$177.66$177.66 $177.66—+0.00%
1405/03/16$177.66$177.66$177.66 $177.66—+0.00%
1405/03/15$185.88$185.88$177.66 $177.66$17.45-4.42%
1405/03/14$184.33$184.33$184.33 $184.33$1.66+0.00%
1405/03/13$180.00$180.00$180.00 $180.00—+0.00%
1405/03/12$180.00$180.00$180.00 $180.00—+0.00%
1405/03/11$180.00$180.00$180.00 $180.00$9.54+0.00%
1405/03/10$180.00$180.00$180.00 $180.00$12.78+0.00%
1405/03/09$184.58$184.58$184.58 $184.58—+0.00%
1405/03/08$191.92$191.92$184.58 $184.58$18.93-3.82%
1405/03/07$184.58$184.58$184.58 $184.58—+0.00%
1405/03/06$187.20$187.20$184.58 $184.58$6.53-1.40%
1405/03/05$194.55$195.67$187.20 $187.20$59.15-3.78%
1405/03/04$187.60$187.60$187.60 $187.60—+0.00%
1405/03/03$187.60$187.60$187.60 $187.60—+0.00%
1405/03/02$187.60$187.60$187.60 $187.60—+0.00%
1405/03/01$193.58$193.58$187.60 $187.60$11.82-3.09%
1405/02/31$191.96$191.96$191.96 $191.96—+0.00%
1405/02/30$191.96$191.96$191.96 $191.96$6.91+0.00%
1405/02/29$195.21$195.21$195.21 $195.21—+0.00%
1405/02/28$195.21$195.21$195.21 $195.21$1.37+0.00%
1405/02/27$196.22$196.22$196.22 $196.22—+0.00%
1405/02/26$196.22$196.22$196.22 $196.22—+0.00%
1405/02/25$192.02$199.64$192.02 $196.22$28.78+2.19%
1405/02/24$193.12$196.36$189.79 $196.36$23.20+1.68%
1405/02/23$191.96$191.96$191.96 $191.96—+0.00%
1405/02/22$183.59$195.27$183.59 $191.96$132.14+4.56%
1405/02/21$179.86$185.26$179.86 $184.51$192.33+2.59%
1405/02/20$173.86$173.86$173.86 $173.86—+0.00%
1405/02/19$173.86$173.86$173.86 $173.86—+0.00%
1405/02/18$179.83$179.83$172.35 $173.86$29.15-3.32%
1405/02/17$174.61$174.72$174.61 $174.72$14.85+0.06%
1405/02/16$175.67$175.67$175.67 $175.67$8.61+0.00%
1405/02/15$179.87$179.87$172.95 $172.95$47.79-3.85%
1405/02/14$169.90$177.40$168.92 $168.92$148.35-0.58%
1405/02/13$171.58$171.58$170.66 $170.67$323.92-0.53%
1405/02/12$170.48$170.48$170.48 $170.48—+0.00%
1405/02/11$170.48$170.48$170.48 $170.48—+0.00%
1405/02/10$162.61$170.48$162.61 $170.48$262.14+4.84%
1405/02/09$168.86$171.35$168.86 $171.35$2.40+1.47%
1405/02/08$165.78$169.53$165.61 $168.85$288.77+1.85%
1405/02/07$169.04$169.04$164.08 $165.00$158.53-2.39%
1405/02/06$168.66$168.66$168.33 $168.33$61.84-0.20%
1405/02/05$168.33$168.33$168.33 $168.33$84.00+0.00%
1405/02/04$174.36$174.36$169.98 $169.98$163.11-2.51%
1405/02/03$166.91$174.00$166.91 $174.00$112.36+4.25%
1405/02/02$160.04$167.81$158.00 $167.81$1.68K+4.86%
1405/02/01$164.31$164.31$157.04 $159.04$209.75-3.21%
1405/01/31$164.01$164.01$159.45 $159.45$47.55-2.78%
1405/01/30$161.07$161.07$161.07 $161.07—+0.00%
1405/01/29$161.07$161.07$161.07 $161.07$14.01+0.00%
1405/01/28$159.37$163.00$158.31 $163.00$3.17K+2.28%
1405/01/27$164.72$171.89$158.08 $160.27$9.69K-2.70%
1405/01/26$168.51$172.07$157.98 $161.70$9.49K-4.04%
1405/01/25$168.50$172.06$157.63 $161.46$9.03K-4.18%
1405/01/24$164.20$172.08$157.74 $167.48$9.59K+2.00%
1405/01/23$164.50$164.50$164.50 $164.50$17.44+0.00%
1405/01/22$157.91$164.72$157.91 $164.55$3.92K+4.20%
1405/01/21$161.66$172.04$160.53 $160.63$9.23K-0.64%
1405/01/20$165.36$171.09$158.32 $164.14$9.17K-0.74%
1405/01/19$164.12$170.90$157.22 $165.42$9.58K+0.79%
1405/01/18$161.64$171.09$159.32 $162.37$9.66K+0.45%
1405/01/17$171.54$171.54$158.49 $168.73$9.48K-1.64%
1405/01/16$159.81$162.94$159.52 $162.85$9.68K+1.90%
1405/01/15$158.41$163.34$158.41 $162.85$9.19K+2.80%
1405/01/14$162.61$171.95$156.15 $156.76$9.07K-3.60%
1405/01/13$159.76$169.11$155.55 $163.03$8.97K+2.05%
1405/01/12$167.25$172.03$155.62 $162.76$9.24K-2.68%
1405/01/11$166.65$172.08$166.13 $166.84$9.08K+0.11%
1405/01/10$166.20$172.06$166.12 $169.90$8.96K+2.23%
1405/01/09$170.42$170.42$167.18 $170.41$8.66K-0.01%
1405/01/08$167.21$170.42$167.21 $167.21$9.24K+0.00%
1405/01/07$172.08$172.08$166.12 $166.89$9.14K-3.02%
1405/01/06$166.96$172.08$166.12 $167.68$8.86K+0.43%
1405/01/05$172.06$172.09$166.12 $172.08$9.45K+0.01%
1405/01/04$167.46$175.40$166.12 $171.80$9.28K+2.59%
1405/01/03$166.86$180.66$161.00 $166.47$10.35K-0.23%
1405/01/02$169.36$169.36$165.84 $165.84$9.05K-2.08%
1405/01/01$169.36$169.36$165.84 $169.36$9.06K+0.00%
1404/12/29$169.24$180.78$164.65 $167.99$9.42K-0.74%
1404/12/28$172.35$180.22$164.90 $169.04$9.16K-1.92%
1404/12/27$176.12$181.10$164.26 $168.11$8.95K-4.55%
1404/12/26$175.65$187.99$174.12 $175.47$9.48K-0.10%
1404/12/25$174.83$184.87$174.12 $174.14$9.96K-0.39%
1404/12/24$178.09$179.43$174.13 $174.71$8.80K-1.90%
1404/12/23$183.37$183.37$174.13 $174.26$9.15K-4.97%
1404/12/22$181.92$184.79$171.45 $178.29$9.57K-2.00%
1404/12/21$163.46$181.74$163.03 $172.81$9.85K+5.72%
1404/12/20$173.02$185.56$163.78 $170.59$8.86K-1.40%
1404/12/19$175.70$179.59$170.12 $173.02$8.56K-1.53%
1404/12/18$179.49$179.60$169.59 $175.38$8.70K-2.29%
1404/12/17$172.64$173.99$172.64 $172.64$8.52K+0.00%
1404/12/16$175.24$175.24$172.64 $172.64$8.68K-1.48%
1404/12/15$174.45$189.54$167.95 $179.54$9.08K+2.92%
1404/12/14$181.00$190.92$171.71 $174.55$8.70K-3.56%
1404/12/13$180.32$191.64$177.90 $183.36$8.62K+1.69%
1404/12/12$187.16$196.48$178.58 $182.37$9.63K-2.56%
1404/12/11$191.20$203.15$184.17 $187.16$8.68K-2.11%
1404/12/10$188.61$191.20$188.26 $191.20$8.50K+1.37%
1404/12/09$191.20$191.21$188.27 $188.88$8.03K-1.21%
1404/12/08$191.56$197.98$185.69 $189.71$9.11K-0.97%
1404/12/07$194.35$208.25$186.97 $191.81$8.85K-1.31%
1404/12/06$188.34$202.08$184.74 $194.29$8.57K+3.16%
1404/12/05$191.65$198.54$184.12 $188.79$8.80K-1.49%
1404/12/04$188.67$201.15$182.71 $189.87$8.66K+0.64%
1404/12/03$188.68$188.68$185.83 $185.83$8.58K-1.51%
1404/12/02$185.98$188.68$185.83 $188.68$8.67K+1.45%
1404/12/01$194.33$195.30$181.52 $193.91$9.12K-0.22%
1404/11/30$186.43$199.47$182.48 $188.46$8.96K+1.09%
1404/11/29$194.63$207.99$184.31 $186.43$8.90K-4.21%
1404/11/28$194.95$201.92$185.81 $194.63$9.12K-0.16%
1404/11/27$191.22$199.03$189.10 $194.95$9.01K+1.95%
1404/11/26$191.30$194.93$191.20 $194.87$8.74K+1.87%
1404/11/25$191.82$194.94$191.20 $191.57$8.64K-0.13%
1404/11/24$200.11$209.50$185.35 $191.95$8.73K-4.08%
1404/11/23$197.10$200.72$183.18 $200.11$8.43K+1.53%
1404/11/22$183.46$197.17$181.03 $191.66$8.40K+4.47%
1404/11/21$189.50$195.45$180.98 $182.44$8.60K-3.73%
1404/11/20$186.60$199.79$180.98 $181.13$8.64K-2.93%
1404/11/19$186.60$186.63$185.60 $186.60$8.63K+0.00%
1404/11/18$184.87$186.60$184.87 $186.60$19.14K+0.94%
1404/11/17$189.55$197.99$174.94 $192.87$17.75K+1.75%
1404/11/16$182.92$193.71$179.43 $185.58$9.93K+1.45%
1404/11/15$180.44$192.38$175.71 $182.21$11.15K+0.98%
1404/11/14$189.21$190.34$177.93 $182.71$10.21K-3.44%
1404/11/13$181.19$249.52$170.74 $180.31$11.36K-0.49%
1404/11/12$180.95$182.07$180.06 $182.06$11.49K+0.61%
1404/11/11$180.29$188.60$180.06 $182.07$12.06K+0.99%
1404/11/10$181.61$189.51$175.17 $179.12$9.31K-1.37%
1404/11/09$182.72$187.00$176.82 $186.16$10.35K+1.88%
1404/11/08$182.51$187.25$176.78 $180.91$11.44K-0.88%
1404/11/07$178.87$187.10$177.89 $181.54$12.01K+1.49%
1404/11/06$174.40$184.88$173.20 $179.35$11.55K+2.84%
1404/11/05$177.00$177.56$174.01 $176.67$11.73K-0.19%
1404/11/04$179.60$179.60$174.01 $177.00$12.04K-1.45%
1404/11/03$173.25$180.31$169.60 $177.44$12.07K+2.42%
1404/11/02$171.81$177.88$168.50 $173.58$12.18K+1.03%
1404/11/01$170.81$176.56$166.43 $171.81$12.28K+0.59%
1404/10/30$176.28$182.50$166.84 $170.64$12.23K-3.20%
1404/10/29$177.77$181.54$167.97 $176.28$11.52K-0.84%
1404/10/28$177.75$177.77$170.80 $177.77$12.17K+0.01%
1404/10/27$176.63$177.86$171.28 $172.34$12.62K-2.43%
1404/10/26$176.77$179.95$174.06 $177.86$12.41K+0.62%
1404/10/25$175.08$180.53$171.83 $175.23$12.57K+0.09%
1404/10/24$168.09$176.71$164.88 $175.16$12.69K+4.21%
1404/10/23$167.14$169.65$165.67 $168.31$12.33K+0.70%
1404/10/22$164.56$168.42$164.21 $167.14$11.84K+1.57%
1404/10/21$165.34$165.34$164.56 $164.89$11.76K-0.27%
1404/10/20$164.58$165.34$164.58 $164.77$11.78K+0.12%
1404/10/19$161.12$165.34$160.16 $165.00$11.75K+2.41%
1404/10/18$157.49$161.35$156.07 $161.12$12.24K+2.30%
1404/10/17$158.54$158.70$156.11 $157.49$12.15K-0.66%
1404/10/16$162.00$162.77$157.28 $158.54$12.03K-2.14%
1404/10/15$162.80$163.21$158.35 $162.65$12.11K-0.09%
1404/10/14$162.46$162.80$162.46 $162.80$11.64K+0.21%
1404/10/13$162.46$162.80$162.46 $162.80$11.88K+0.21%
1404/10/12$163.21$164.37$161.31 $162.80$11.94K-0.25%
1404/10/11$163.42$163.63$162.58 $162.80$12.13K-0.38%
1404/10/10$164.21$164.82$161.72 $163.11$11.85K-0.67%
1404/10/09$164.63$164.77$163.18 $164.10$11.95K-0.32%
1404/10/08$164.33$166.30$162.56 $164.47$11.73K+0.09%
1404/10/07$164.08$164.33$164.08 $164.08$11.81K+0.00%
1404/10/06$163.51$164.33$163.51 $164.08$11.78K+0.35%
1404/10/05$164.97$164.97$162.33 $163.85$11.21K-0.68%
1404/10/04$164.87$164.97$164.87 $164.97$12.02K+0.06%
1404/10/03$163.75$165.98$163.36 $164.87$11.55K+0.68%
1404/10/02$161.85$164.85$160.78 $164.17$9.73K+1.43%
1404/10/01$158.97$163.48$158.26 $162.05$11.98K+1.94%
1404/09/30$158.97$159.59$158.97 $159.59$11.47K+0.39%
1404/09/29$159.18$159.59$158.97 $159.59$11.65K+0.26%
1404/09/28$159.39$162.01$158.64 $159.41$11.47K+0.01%
1404/09/27$161.75$162.28$158.67 $159.39$11.22K-1.46%
1404/09/26$159.64$161.99$159.09 $160.73$11.04K+0.68%
1404/09/25$160.64$161.36$159.38 $159.38$11.58K-0.78%
1404/09/24$155.49$161.48$155.05 $160.35$15.91K+3.13%
1404/09/23$155.49$155.49$155.33 $155.33$11.70K-0.10%
1404/09/22$155.61$155.61$155.33 $155.33$11.75K-0.18%
1404/09/21$153.11$155.85$151.74 $155.61$11.82K+1.63%
1404/09/20$151.54$154.75$151.04 $153.11$12.07K+1.04%
1404/09/19$151.07$153.19$150.34 $151.79$13.02K+0.48%
1404/09/18$148.39$151.07$147.70 $150.82$12.47K+1.64%
1404/09/17$147.09$149.98$146.66 $148.39$12.61K+0.88%
1404/09/16$147.21$147.37$147.06 $147.09$11.81K-0.08%
1404/09/15$147.54$147.79$147.21 $147.37$11.96K-0.12%
1404/09/14$148.29$149.05$147.26 $147.70$12.35K-0.40%
1404/09/13$151.70$152.79$146.62 $148.29$12.85K-2.25%
1404/09/12$154.69$156.68$151.66 $151.70$13.00K-1.93%
1404/09/11$156.11$157.69$153.58 $154.53$12.09K-1.01%
1404/09/10$156.82$158.01$155.67 $156.55$11.74K-0.17%
1404/09/09$157.42$157.82$156.71 $156.82$11.61K-0.38%
1404/09/08$157.21$157.69$156.94 $157.42$11.18K+0.13%
1404/09/07$156.32$157.54$154.71 $156.97$11.64K+0.42%
1404/09/06$156.83$156.83$155.13 $156.32$11.38K-0.33%
1404/09/05$157.65$158.15$155.97 $156.82$9.59K-0.53%
1404/09/04$154.01$158.59$151.10 $157.65$5.24K+2.36%
1404/09/03$155.74$155.74$155.04 $155.04$22.52K-0.45%
1404/09/02$155.23$155.74$155.22 $155.22$9.93K-0.01%
1404/09/01$155.74$155.74$155.22 $155.74$9.60K+0.00%
1404/08/30$155.77$156.24$155.16 $155.74$9.12K-0.02%
1404/08/29$156.60$157.10$153.79 $156.24$9.27K-0.23%
1404/08/28$156.88$156.88$153.97 $156.60$9.57K-0.18%
1404/08/27$152.68$157.60$152.22 $156.88$8.92K+2.75%
1404/08/26$155.09$155.57$151.81 $152.22$8.98K-1.85%
1404/08/25$155.09$155.57$155.09 $155.09$9.44K+0.00%
1404/08/24$155.48$155.74$155.03 $155.09$9.56K-0.25%
1404/08/23$155.71$156.35$153.00 $155.21$8.94K-0.32%
1404/08/22$155.56$156.87$154.03 $155.71$8.93K+0.10%
1404/08/21$156.88$157.89$155.49 $155.56$9.70K-0.84%
1404/08/20$155.15$158.09$154.74 $156.88$9.45K+1.12%
همه بخش‌ها