| GCDY90 - سكه طلای تمام بهار آزادی طرح امام خمينی(ره) تحویل دی ماه 1390 |
| روز |
تاریخ |
قیمت تسویه
روز (ریال) |
تغییرات
قیمت
(%) |
تغییرات
قیمت
(ریال) |
بالاترین
قیمت
(ریال) |
پایین ترین
قیمت
(ریال) |
قیمت
متوسط
وزنی
(ریال) |
حجم
معاملات |
ارزش معاملات
(ریال) |
موقعیتهای
تعهدی باز
بازار |
تغییرات
موقعیتهای
تعهدی باز
بازار |
کارگزاران
فعال |
مشتریان
فعال |
| 167 |
1390/10/25 |
6,638,668 |
0.5296 |
34,973 |
6,749,000 |
6,560,000 |
6,638,668 |
1037 |
68,842,990,000 |
1,233 |
-471 |
31 |
105 |
| 166 |
1390/10/22 |
6,603,695 |
0.3672 |
24,157 |
6,650,000 |
6,592,000 |
6,619,599 |
429 |
28,398,080,000 |
1,704 |
-332 |
33 |
148 |
| 165 |
1390/10/21 |
6,579,538 |
2.6327 |
168,776 |
6,603,000 |
6,465,000 |
6,579,538 |
1559 |
102,574,990,000 |
2,036 |
-605 |
33 |
159 |
| 164 |
1390/10/20 |
6,410,762 |
1.9667 |
123,646 |
6,475,000 |
6,320,000 |
6,410,717 |
889 |
56,991,270,000 |
2,641 |
-128 |
38 |
216 |
| 163 |
1390/10/19 |
6,287,116 |
1.6353 |
101,156 |
6,310,000 |
6,195,000 |
6,257,384 |
1383 |
86,539,620,000 |
2,769 |
-184 |
39 |
252 |
| 162 |
1390/10/18 |
6,185,960 |
0.3876 |
23,887 |
6,210,000 |
6,141,000 |
6,185,960 |
753 |
46,580,280,000 |
2,953 |
-253 |
40 |
279 |
| 161 |
1390/10/17 |
6,162,073 |
-0.3742 |
-23,147 |
6,177,000 |
6,152,000 |
6,162,073 |
137 |
8,442,040,000 |
3,206 |
-81 |
41 |
296 |
| 160 |
1390/10/15 |
6,185,220 |
0.6390 |
39,273 |
6,197,000 |
6,180,000 |
6,185,220 |
41 |
2,535,940,000 |
3,287 |
6 |
41 |
305 |
| 159 |
1390/10/14 |
6,145,947 |
-1.2107 |
-75,324 |
6,165,000 |
6,130,000 |
6,145,947 |
418 |
25,690,060,000 |
3,281 |
-45 |
41 |
304 |
| 158 |
1390/10/13 |
6,221,271 |
-0.1256 |
-7,825 |
6,268,000 |
6,160,000 |
6,221,271 |
1100 |
68,433,980,000 |
3,326 |
103 |
42 |
316 |
| 157 |
1390/10/12 |
6,229,096 |
0.5957 |
36,886 |
6,260,000 |
6,172,000 |
6,215,301 |
783 |
48,665,810,000 |
3,223 |
-19 |
43 |
322 |
| 156 |
1390/10/11 |
6,192,210 |
1.1295 |
69,161 |
6,241,000 |
6,161,000 |
6,192,210 |
1313 |
81,303,720,000 |
3,242 |
-1 |
40 |
336 |
| 155 |
1390/10/10 |
6,123,049 |
0.6554 |
39,870 |
6,144,000 |
6,061,000 |
6,123,049 |
407 |
24,920,810,000 |
3,243 |
-20 |
40 |
337 |
| 154 |
1390/10/08 |
6,083,179 |
-0.3386 |
-20,666 |
6,095,000 |
6,046,000 |
6,079,422 |
109 |
6,626,570,000 |
3,263 |
-24 |
39 |
338 |
| 153 |
1390/10/07 |
6,103,845 |
0.0727 |
4,435 |
6,127,000 |
6,076,000 |
6,103,845 |
433 |
26,429,650,000 |
3,287 |
7 |
38 |
344 |
| 152 |
1390/10/06 |
6,099,410 |
-0.6517 |
-40,009 |
6,123,000 |
6,085,000 |
6,099,410 |
773 |
47,148,440,000 |
3,280 |
-308 |
38 |
348 |
| 151 |
1390/10/05 |
6,139,419 |
-0.1367 |
-8,407 |
6,170,000 |
6,132,000 |
6,153,041 |
844 |
51,931,670,000 |
3,588 |
34 |
39 |
371 |
| 150 |
1390/10/04 |
6,147,826 |
0.8473 |
51,655 |
6,160,000 |
6,093,000 |
6,136,269 |
1077 |
66,087,620,000 |
3,554 |
-84 |
39 |
363 |
| 149 |
1390/10/03 |
6,096,171 |
0.1198 |
7,292 |
6,130,000 |
6,050,000 |
6,096,165 |
916 |
55,840,870,000 |
3,638 |
-205 |
42 |
395 |
| 148 |
1390/10/01 |
6,088,879 |
-2.5422 |
-158,832 |
6,130,000 |
6,072,000 |
6,089,077 |
623 |
37,934,950,000 |
3,843 |
-44 |
45 |
415 |
| 147 |
1390/09/30 |
6,247,711 |
-0.2283 |
-14,295 |
6,350,000 |
6,141,000 |
6,247,711 |
2197 |
137,262,200,000 |
3,887 |
-282 |
45 |
424 |
| 146 |
1390/09/29 |
6,262,006 |
0.6078 |
37,831 |
6,284,000 |
6,041,000 |
6,210,832 |
2781 |
172,723,250,000 |
4,169 |
-129 |
45 |
426 |
| 145 |
1390/09/28 |
6,224,175 |
-0.0425 |
-2,646 |
6,413,000 |
6,050,000 |
6,224,175 |
5032 |
313,200,510,000 |
4,298 |
207 |
46 |
489 |
| 144 |
1390/09/27 |
6,226,821 |
1.3954 |
85,691 |
6,311,000 |
6,150,000 |
6,226,821 |
3280 |
204,239,740,000 |
4,091 |
-483 |
47 |
440 |
| 143 |
1390/09/26 |
6,141,130 |
1.8641 |
112,381 |
6,185,000 |
6,070,000 |
6,141,130 |
2600 |
159,669,380,000 |
4,574 |
-164 |
49 |
529 |
| 142 |
1390/09/24 |
6,028,749 |
-2.1705 |
-133,759 |
6,072,000 |
5,982,000 |
6,028,314 |
618 |
37,254,980,000 |
4,738 |
-150 |
48 |
473 |
| 141 |
1390/09/23 |
6,162,508 |
1.9968 |
120,646 |
6,223,000 |
6,010,000 |
6,162,508 |
4505 |
277,621,000,000 |
4,888 |
904 |
48 |
506 |
| 140 |
1390/09/22 |
6,041,862 |
2.0678 |
122,404 |
6,097,000 |
5,875,000 |
6,041,862 |
2308 |
139,446,180,000 |
3,984 |
790 |
45 |
408 |
| 139 |
1390/09/21 |
5,919,458 |
0.3428 |
20,221 |
5,936,000 |
5,880,000 |
5,919,458 |
1669 |
98,795,760,000 |
3,194 |
-628 |
44 |
415 |
| 138 |
1390/09/20 |
5,899,237 |
-0.3423 |
-20,264 |
6,049,000 |
5,780,000 |
5,899,237 |
3022 |
178,274,950,000 |
3,822 |
-15 |
46 |
464 |
| 137 |
1390/09/19 |
5,919,501 |
-2.9245 |
-178,329 |
6,050,000 |
5,915,000 |
5,919,501 |
1948 |
115,311,870,000 |
3,837 |
308 |
47 |
505 |
| 136 |
1390/09/17 |
6,097,830 |
-1.6897 |
-104,808 |
6,200,000 |
6,070,000 |
6,116,146 |
859 |
52,537,690,000 |
3,529 |
-95 |
46 |
399 |
| 135 |
1390/09/16 |
6,202,638 |
-2.6141 |
-166,493 |
6,338,000 |
6,182,000 |
6,202,638 |
1480 |
91,799,040,000 |
3,624 |
127 |
46 |
430 |
| 134 |
1390/09/13 |
6,369,131 |
-1.2344 |
-79,605 |
6,389,000 |
6,357,000 |
6,369,131 |
474 |
30,189,680,000 |
3,497 |
-93 |
45 |
353 |
| 133 |
1390/09/12 |
6,448,736 |
-0.7350 |
-47,746 |
6,480,000 |
6,420,000 |
6,448,736 |
371 |
23,924,810,000 |
3,590 |
-49 |
47 |
367 |
| 132 |
1390/09/10 |
6,496,482 |
1.8245 |
116,402 |
6,550,000 |
6,473,000 |
6,490,622 |
502 |
32,582,920,000 |
3,639 |
151 |
47 |
371 |
| 131 |
1390/09/09 |
6,380,080 |
-1.0651 |
-68,686 |
6,498,000 |
6,263,000 |
6,380,080 |
1976 |
126,070,380,000 |
3,488 |
20 |
45 |
360 |
| 130 |
1390/09/08 |
6,448,766 |
-1.5080 |
-98,736 |
6,720,000 |
6,352,000 |
6,394,125 |
1001 |
64,005,190,000 |
3,468 |
-182 |
43 |
372 |
| 129 |
1390/09/07 |
6,547,502 |
-1.7412 |
-116,027 |
6,760,000 |
6,464,000 |
6,547,502 |
2293 |
150,134,220,000 |
3,650 |
-218 |
44 |
388 |
| 128 |
1390/09/06 |
6,663,529 |
-0.8287 |
-55,683 |
6,704,000 |
6,635,000 |
6,663,529 |
720 |
47,977,410,000 |
3,868 |
-102 |
44 |
407 |
| 127 |
1390/09/05 |
6,719,212 |
0.8118 |
54,109 |
6,850,000 |
6,640,000 |
6,719,212 |
2540 |
170,667,990,000 |
3,970 |
-212 |
44 |
419 |
| 126 |
1390/09/03 |
6,665,103 |
-1.0147 |
-68,323 |
6,740,000 |
6,650,000 |
6,690,365 |
559 |
37,399,140,000 |
4,182 |
-169 |
42 |
454 |
| 125 |
1390/09/02 |
6,733,426 |
2.4231 |
159,295 |
6,771,000 |
6,630,000 |
6,733,426 |
3415 |
229,946,510,000 |
4,351 |
431 |
44 |
473 |
| 124 |
1390/09/01 |
6,574,131 |
1.7674 |
114,176 |
6,653,000 |
6,390,000 |
6,574,172 |
3200 |
210,373,500,000 |
3,920 |
546 |
45 |
410 |
| 123 |
1390/08/30 |
6,459,955 |
-0.4741 |
-30,772 |
6,548,000 |
6,404,000 |
6,459,955 |
1628 |
105,168,070,000 |
3,374 |
22 |
43 |
365 |
| 122 |
1390/08/29 |
6,490,727 |
-0.7636 |
-49,947 |
6,597,000 |
6,441,000 |
6,490,727 |
1651 |
107,161,910,000 |
3,352 |
222 |
43 |
377 |
| 121 |
1390/08/28 |
6,540,674 |
-2.0899 |
-139,613 |
6,614,000 |
6,480,000 |
6,540,674 |
2063 |
134,934,100,000 |
3,130 |
-8 |
43 |
386 |
| 120 |
1390/08/26 |
6,680,287 |
-0.2797 |
-18,740 |
6,709,000 |
6,666,000 |
6,682,101 |
547 |
36,551,090,000 |
3,138 |
-39 |
44 |
400 |
| 119 |
1390/08/25 |
6,699,027 |
-0.0288 |
-1,931 |
6,718,000 |
6,660,000 |
6,699,027 |
634 |
42,471,830,000 |
3,177 |
233 |
46 |
385 |
| 118 |
1390/08/23 |
6,700,958 |
-0.1378 |
-9,247 |
6,730,000 |
6,660,000 |
6,700,958 |
1049 |
70,293,050,000 |
2,944 |
349 |
45 |
366 |
| 117 |
1390/08/22 |
6,710,205 |
1.2235 |
81,105 |
6,725,000 |
6,659,000 |
6,702,355 |
1631 |
109,315,410,000 |
2,595 |
-14 |
45 |
347 |
| 116 |
1390/08/21 |
6,629,100 |
1.2777 |
83,630 |
6,679,000 |
6,600,000 |
6,629,100 |
1201 |
79,615,490,000 |
2,609 |
-173 |
43 |
327 |
| 115 |
1390/08/19 |
6,545,470 |
-0.6888 |
-45,398 |
6,559,000 |
6,500,000 |
6,534,256 |
978 |
63,905,020,000 |
2,782 |
296 |
44 |
362 |
| 114 |
1390/08/18 |
6,590,868 |
1.2687 |
82,569 |
6,640,000 |
6,534,000 |
6,590,868 |
2001 |
131,883,270,000 |
2,486 |
6 |
44 |
326 |
| 113 |
1390/08/17 |
6,508,299 |
2.6973 |
170,936 |
6,527,000 |
6,435,000 |
6,508,299 |
1714 |
111,552,240,000 |
2,480 |
-46 |
44 |
334 |
| 112 |
1390/08/15 |
6,337,363 |
-0.7519 |
-48,011 |
6,420,000 |
6,275,000 |
6,337,363 |
1717 |
108,812,520,000 |
2,526 |
-256 |
42 |
316 |
| 111 |
1390/08/14 |
6,385,374 |
-2.2103 |
-144,323 |
6,560,000 |
6,336,000 |
6,443,837 |
1386 |
89,311,580,000 |
2,782 |
256 |
42 |
330 |
| 110 |
1390/08/12 |
6,529,697 |
-0.1257 |
-8,221 |
6,546,000 |
6,510,000 |
6,529,590 |
608 |
39,699,910,000 |
2,526 |
91 |
43 |
324 |
| 109 |
1390/08/11 |
6,537,918 |
1.9760 |
126,683 |
6,599,000 |
6,470,000 |
6,537,918 |
1721 |
112,517,570,000 |
2,435 |
228 |
44 |
301 |
| 108 |
1390/08/10 |
6,411,235 |
-0.5894 |
-38,013 |
6,520,000 |
6,370,000 |
6,437,538 |
1718 |
110,596,910,000 |
2,207 |
-237 |
45 |
292 |
| 107 |
1390/08/09 |
6,449,248 |
-1.0888 |
-70,992 |
6,500,000 |
6,399,000 |
6,449,248 |
986 |
63,589,590,000 |
2,444 |
180 |
44 |
307 |
| 106 |
1390/08/08 |
6,520,240 |
1.3865 |
89,166 |
6,560,000 |
6,450,000 |
6,508,044 |
1543 |
100,419,120,000 |
2,264 |
21 |
43 |
315 |
| 105 |
1390/08/07 |
6,431,074 |
1.6796 |
106,231 |
6,490,000 |
6,382,000 |
6,431,074 |
1402 |
90,163,660,000 |
2,243 |
-24 |
43 |
318 |
| 104 |
1390/08/05 |
6,324,843 |
0.2730 |
17,217 |
6,339,000 |
6,285,000 |
6,320,877 |
651 |
41,148,910,000 |
2,267 |
-95 |
43 |
315 |
| 103 |
1390/08/04 |
6,307,626 |
2.5893 |
159,199 |
6,330,000 |
6,250,000 |
6,307,626 |
2131 |
134,415,500,000 |
2,362 |
-470 |
45 |
315 |
| 102 |
1390/08/03 |
6,148,427 |
-1.5995 |
-99,945 |
6,269,000 |
6,100,000 |
6,180,508 |
2350 |
145,241,940,000 |
2,832 |
-486 |
47 |
381 |
| 101 |
1390/08/02 |
6,248,372 |
-1.2281 |
-77,689 |
6,364,000 |
6,230,000 |
6,302,977 |
1151 |
72,547,260,000 |
3,318 |
-9 |
46 |
400 |
| 100 |
1390/08/01 |
6,326,061 |
0.4599 |
28,961 |
6,372,000 |
6,295,000 |
6,326,061 |
1522 |
96,282,650,000 |
3,327 |
-23 |
45 |
400 |
| 99 |
1390/07/30 |
6,297,100 |
1.6067 |
99,573 |
6,330,000 |
6,248,000 |
6,297,100 |
1480 |
93,197,080,000 |
3,350 |
415 |
44 |
389 |
| 98 |
1390/07/28 |
6,197,527 |
-1.2912 |
-81,067 |
6,220,000 |
6,111,000 |
6,184,488 |
725 |
44,837,540,000 |
2,935 |
-153 |
46 |
355 |
| 97 |
1390/07/27 |
6,278,594 |
-0.2091 |
-13,156 |
6,360,000 |
6,235,000 |
6,278,594 |
1154 |
72,454,970,000 |
3,088 |
117 |
45 |
386 |
| 96 |
1390/07/26 |
6,291,750 |
0.0231 |
1,456 |
6,369,000 |
6,202,000 |
6,291,750 |
2609 |
164,151,760,000 |
2,971 |
-35 |
45 |
376 |
| 95 |
1390/07/25 |
6,290,294 |
2.3806 |
146,267 |
6,328,000 |
6,144,000 |
6,290,294 |
3770 |
237,144,070,000 |
3,006 |
198 |
46 |
408 |
| 94 |
1390/07/24 |
6,144,027 |
2.5741 |
154,185 |
6,156,000 |
6,010,000 |
6,074,081 |
1437 |
87,284,550,000 |
2,808 |
93 |
44 |
310 |
| 93 |
1390/07/23 |
5,989,842 |
1.2957 |
76,617 |
6,035,000 |
5,935,000 |
5,989,842 |
879 |
52,650,710,000 |
2,715 |
-165 |
45 |
324 |
| 92 |
1390/07/21 |
5,913,225 |
-0.2805 |
-16,636 |
5,943,000 |
5,905,000 |
5,917,168 |
196 |
11,597,650,000 |
2,880 |
-18 |
46 |
356 |
| 91 |
1390/07/20 |
5,929,861 |
0.5355 |
31,587 |
5,960,000 |
5,900,000 |
5,929,861 |
718 |
42,576,400,000 |
2,898 |
53 |
45 |
354 |
| 90 |
1390/07/19 |
5,898,274 |
-0.3112 |
-18,413 |
5,940,000 |
5,865,000 |
5,898,274 |
719 |
42,408,590,000 |
2,845 |
102 |
44 |
360 |
| 89 |
1390/07/18 |
5,916,687 |
0.5114 |
30,102 |
5,946,000 |
5,900,000 |
5,916,687 |
747 |
44,197,650,000 |
2,743 |
219 |
44 |
357 |
| 88 |
1390/07/17 |
5,886,585 |
0.1501 |
8,821 |
5,910,000 |
5,860,000 |
5,886,585 |
845 |
49,741,640,000 |
2,524 |
-188 |
45 |
339 |
| 87 |
1390/07/16 |
5,877,764 |
-1.8876 |
-113,082 |
5,910,000 |
5,837,000 |
5,877,764 |
836 |
49,138,110,000 |
2,712 |
-45 |
45 |
360 |
| 86 |
1390/07/14 |
5,990,846 |
2.0324 |
119,334 |
6,009,000 |
5,970,000 |
5,993,265 |
729 |
43,690,900,000 |
2,757 |
-101 |
42 |
356 |
| 85 |
1390/07/13 |
5,871,512 |
-0.7291 |
-43,122 |
5,920,000 |
5,835,000 |
5,871,512 |
1556 |
91,360,730,000 |
2,858 |
-19 |
41 |
356 |
| 84 |
1390/07/12 |
5,914,634 |
0.8136 |
47,736 |
6,020,000 |
5,820,000 |
5,914,634 |
3272 |
193,526,820,000 |
2,877 |
-48 |
42 |
383 |
| 83 |
1390/07/11 |
5,866,898 |
-2.8975 |
-175,068 |
6,040,000 |
5,861,000 |
5,866,898 |
2353 |
138,048,100,000 |
2,925 |
-57 |
44 |
413 |
| 82 |
1390/07/10 |
6,041,966 |
-2.9254 |
-182,081 |
6,120,000 |
5,910,000 |
6,041,594 |
355 |
21,447,660,000 |
2,982 |
-56 |
43 |
390 |
| 81 |
1390/07/09 |
6,224,047 |
-1.8015 |
-114,180 |
6,364,000 |
6,149,000 |
6,224,047 |
1267 |
78,858,670,000 |
3,038 |
129 |
43 |
410 |
| 80 |
1390/07/07 |
6,338,227 |
-1.1891 |
-76,276 |
6,420,000 |
6,320,000 |
6,363,950 |
783 |
49,829,730,000 |
2,909 |
75 |
43 |
396 |
| 79 |
1390/07/06 |
6,414,503 |
0.9877 |
62,736 |
6,518,000 |
6,300,000 |
6,414,503 |
3545 |
227,394,140,000 |
2,834 |
-134 |
43 |
399 |
| 78 |
1390/07/05 |
6,351,767 |
2.5802 |
159,767 |
6,377,000 |
6,151,000 |
6,351,767 |
1979 |
125,701,460,000 |
2,968 |
46 |
40 |
375 |
| 77 |
1390/07/04 |
6,192,000 |
-2.9923 |
-191,000 |
6,192,000 |
6,192,000 |
6,192,000 |
40 |
2,476,800,000 |
2,922 |
-27 |
42 |
364 |
| 76 |
1390/07/03 |
6,383,000 |
-2.9851 |
-196,403 |
6,383,000 |
6,383,000 |
6,383,000 |
348 |
22,212,840,000 |
2,949 |
215 |
44 |
371 |
| 75 |
1390/06/31 |
6,579,403 |
-0.6344 |
-42,006 |
6,600,000 |
6,550,000 |
6,577,143 |
891 |
58,602,340,000 |
2,734 |
74 |
43 |
359 |
| 74 |
1390/06/30 |
6,621,409 |
1.5312 |
99,861 |
6,655,000 |
6,590,000 |
6,621,409 |
1557 |
103,095,340,000 |
2,660 |
179 |
41 |
342 |
| 73 |
1390/06/29 |
6,521,548 |
-0.9819 |
-64,673 |
6,578,000 |
6,402,000 |
6,517,971 |
2138 |
139,354,220,000 |
2,481 |
-60 |
42 |
337 |
| 72 |
1390/06/28 |
6,586,221 |
1.0348 |
67,457 |
6,618,000 |
6,570,000 |
6,586,216 |
1322 |
87,069,770,000 |
2,541 |
52 |
40 |
330 |
| 71 |
1390/06/27 |
6,518,764 |
1.0584 |
68,273 |
6,594,000 |
6,506,000 |
6,532,508 |
1250 |
81,656,350,000 |
2,489 |
88 |
40 |
321 |
| 70 |
1390/06/26 |
6,450,491 |
0.9861 |
62,989 |
6,578,000 |
6,331,000 |
6,450,491 |
1622 |
104,626,960,000 |
2,401 |
-38 |
43 |
326 |
| 69 |
1390/06/24 |
6,387,502 |
-1.0371 |
-66,941 |
6,414,000 |
6,320,000 |
6,382,063 |
736 |
46,971,980,000 |
2,439 |
204 |
41 |
323 |
| 68 |
1390/06/23 |
6,454,443 |
-1.4848 |
-97,283 |
6,550,000 |
6,402,000 |
6,454,443 |
1368 |
88,296,780,000 |
2,235 |
113 |
42 |
322 |
| 67 |
1390/06/22 |
6,551,726 |
-1.6826 |
-112,129 |
6,664,000 |
6,483,000 |
6,551,726 |
1807 |
118,389,690,000 |
2,122 |
-39 |
43 |
316 |
| 66 |
1390/06/21 |
6,663,855 |
0.2410 |
16,020 |
6,726,000 |
6,590,000 |
6,663,823 |
1740 |
115,950,520,000 |
2,161 |
-241 |
42 |
305 |
| 65 |
1390/06/20 |
6,647,835 |
-0.1342 |
-8,934 |
6,675,000 |
6,550,000 |
6,647,835 |
1646 |
109,423,370,000 |
2,402 |
-4 |
44 |
350 |
| 64 |
1390/06/19 |
6,656,769 |
1.6474 |
107,887 |
6,720,000 |
6,550,000 |
6,656,769 |
2202 |
146,582,050,000 |
2,406 |
75 |
43 |
348 |
| 63 |
1390/06/17 |
6,548,882 |
0.9935 |
64,424 |
6,600,000 |
6,520,000 |
6,552,561 |
1237 |
81,055,180,000 |
2,331 |
30 |
39 |
330 |
| 62 |
1390/06/16 |
6,484,458 |
-2.3653 |
-157,091 |
6,650,000 |
6,443,000 |
6,484,458 |
3134 |
203,222,900,000 |
2,301 |
-706 |
38 |
299 |
| 61 |
1390/06/15 |
6,641,549 |
2.7695 |
178,982 |
6,656,000 |
6,550,000 |
6,641,549 |
2792 |
185,432,040,000 |
3,007 |
-391 |
39 |
361 |
| 60 |
1390/06/14 |
6,462,567 |
2.3065 |
145,701 |
6,506,000 |
6,270,000 |
6,462,567 |
2387 |
154,261,480,000 |
3,398 |
392 |
41 |
434 |
| 59 |
1390/06/13 |
6,316,866 |
2.2478 |
138,866 |
6,363,000 |
6,190,000 |
6,316,866 |
2736 |
172,829,450,000 |
3,006 |
851 |
40 |
394 |
| 58 |
1390/06/12 |
6,178,000 |
2.9906 |
179,395 |
6,178,000 |
6,178,000 |
6,178,000 |
5 |
308,900,000 |
2,155 |
5 |
41 |
295 |
| 57 |
1390/06/08 |
5,998,605 |
0.4882 |
29,144 |
6,148,000 |
5,840,000 |
5,940,155 |
1881 |
111,734,310,000 |
2,150 |
-95 |
41 |
293 |
| 56 |
1390/06/07 |
5,969,461 |
-0.9295 |
-56,008 |
6,010,000 |
5,902,000 |
5,968,958 |
1190 |
71,030,600,000 |
2,245 |
-147 |
40 |
314 |
| 55 |
1390/06/06 |
6,025,469 |
2.7536 |
161,469 |
6,039,000 |
5,983,000 |
6,025,456 |
2073 |
124,907,710,000 |
2,392 |
-133 |
39 |
311 |
| 54 |
1390/06/05 |
5,864,000 |
2.9856 |
170,000 |
5,864,000 |
5,864,000 |
5,864,000 |
69 |
4,046,160,000 |
2,525 |
-31 |
41 |
317 |
| 53 |
1390/06/03 |
5,694,000 |
-2.9848 |
-175,186 |
5,694,000 |
5,524,000 |
5,654,909 |
187 |
10,574,680,000 |
2,556 |
-46 |
41 |
323 |
| 52 |
1390/06/02 |
5,869,186 |
0.8625 |
50,186 |
5,970,000 |
5,671,000 |
5,869,186 |
3132 |
183,822,900,000 |
2,602 |
-662 |
42 |
324 |
| 51 |
1390/06/01 |
5,819,000 |
2.9939 |
169,150 |
5,960,000 |
5,819,000 |
5,841,350 |
940 |
54,908,690,000 |
3,264 |
-153 |
41 |
366 |
| 50 |
1390/05/30 |
5,649,850 |
2.8560 |
156,878 |
5,690,000 |
5,600,000 |
5,649,866 |
2600 |
146,896,510,000 |
3,417 |
-363 |
41 |
391 |
| 49 |
1390/05/29 |
5,492,972 |
2.9949 |
159,723 |
5,640,000 |
5,492,000 |
5,496,515 |
332 |
18,248,430,000 |
3,780 |
42 |
41 |
419 |
| 48 |
1390/05/27 |
5,333,249 |
0.7281 |
38,552 |
5,345,000 |
5,320,000 |
5,335,815 |
968 |
51,650,690,000 |
3,738 |
-143 |
39 |
411 |
| 47 |
1390/05/26 |
5,294,697 |
1.5960 |
83,177 |
5,330,000 |
5,250,000 |
5,299,242 |
2052 |
108,740,440,000 |
3,881 |
9 |
40 |
443 |
| 46 |
1390/05/25 |
5,211,520 |
2.3894 |
121,617 |
5,238,000 |
5,140,000 |
5,211,520 |
2808 |
146,339,490,000 |
3,872 |
400 |
41 |
453 |
| 45 |
1390/05/24 |
5,089,903 |
-1.2665 |
-65,290 |
5,144,000 |
5,066,000 |
5,089,903 |
2555 |
130,047,030,000 |
3,472 |
-443 |
41 |
425 |
| 44 |
1390/05/23 |
5,155,193 |
-0.4970 |
-25,748 |
5,175,000 |
5,140,000 |
5,155,193 |
1531 |
78,926,010,000 |
3,915 |
-29 |
39 |
430 |
| 43 |
1390/05/22 |
5,180,941 |
-2.2618 |
-119,897 |
5,225,000 |
5,142,000 |
5,180,941 |
3361 |
174,131,440,000 |
3,944 |
-943 |
40 |
439 |
| 42 |
1390/05/20 |
5,300,838 |
1.1419 |
59,847 |
5,310,000 |
5,283,000 |
5,299,635 |
1676 |
88,821,880,000 |
4,887 |
167 |
38 |
474 |
| 41 |
1390/05/19 |
5,240,991 |
0.0768 |
4,020 |
5,260,000 |
5,210,000 |
5,237,752 |
2689 |
140,843,150,000 |
4,720 |
-630 |
39 |
485 |
| 40 |
1390/05/18 |
5,236,971 |
1.2205 |
63,146 |
5,329,000 |
5,181,000 |
5,236,971 |
4049 |
212,044,960,000 |
5,350 |
-223 |
40 |
494 |
| 39 |
1390/05/17 |
5,173,825 |
2.0270 |
102,790 |
5,223,000 |
5,153,000 |
5,202,018 |
3089 |
160,690,330,000 |
5,573 |
-222 |
40 |
558 |
| 38 |
1390/05/16 |
5,071,035 |
1.2036 |
60,308 |
5,119,000 |
5,023,000 |
5,071,035 |
1836 |
93,104,210,000 |
5,795 |
163 |
39 |
571 |
| 37 |
1390/05/15 |
5,010,727 |
-0.0686 |
-3,438 |
5,020,000 |
4,990,000 |
5,010,727 |
1091 |
54,667,030,000 |
5,632 |
84 |
38 |
550 |
| 36 |
1390/05/13 |
5,014,165 |
0.0341 |
1,711 |
5,075,000 |
5,001,000 |
5,019,927 |
841 |
42,217,590,000 |
5,548 |
-255 |
39 |
535 |
| 35 |
1390/05/12 |
5,012,454 |
2.7445 |
133,891 |
5,024,000 |
4,982,000 |
5,012,454 |
4206 |
210,823,800,000 |
5,803 |
559 |
39 |
567 |
| 34 |
1390/05/11 |
4,878,563 |
0.5133 |
24,916 |
4,890,000 |
4,855,000 |
4,878,563 |
1869 |
91,180,350,000 |
5,244 |
221 |
40 |
582 |
| 33 |
1390/05/10 |
4,853,647 |
-1.6746 |
-82,664 |
4,885,000 |
4,840,000 |
4,860,380 |
2395 |
116,406,110,000 |
5,023 |
345 |
40 |
537 |
| 32 |
1390/05/09 |
4,936,311 |
-0.5056 |
-25,084 |
4,971,000 |
4,910,000 |
4,936,311 |
2613 |
128,985,810,000 |
4,678 |
78 |
40 |
529 |
| 31 |
1390/05/08 |
4,961,395 |
0.4076 |
20,139 |
4,991,000 |
4,940,000 |
4,961,395 |
2045 |
101,460,530,000 |
4,600 |
307 |
39 |
533 |
| 30 |
1390/05/06 |
4,941,256 |
-1.1103 |
-55,478 |
4,960,000 |
4,903,000 |
4,933,721 |
1383 |
68,233,360,000 |
4,293 |
-277 |
39 |
508 |
| 29 |
1390/05/05 |
4,996,734 |
0.5905 |
29,333 |
5,070,000 |
4,954,000 |
4,996,734 |
3401 |
169,938,920,000 |
4,570 |
-2 |
39 |
521 |
| 28 |
1390/05/04 |
4,967,401 |
-1.0723 |
-53,842 |
5,059,000 |
4,920,000 |
4,967,401 |
2900 |
144,054,630,000 |
4,572 |
90 |
39 |
509 |
| 27 |
1390/05/03 |
5,021,243 |
2.5689 |
125,761 |
5,042,000 |
4,980,000 |
5,021,243 |
3371 |
169,266,090,000 |
4,482 |
43 |
39 |
494 |
| 26 |
1390/05/02 |
4,895,482 |
-1.1222 |
-55,563 |
4,950,000 |
4,840,000 |
4,895,482 |
3307 |
161,893,580,000 |
4,439 |
23 |
40 |
484 |
| 25 |
1390/05/01 |
4,951,045 |
-1.2556 |
-62,958 |
5,025,000 |
4,903,000 |
4,951,045 |
2491 |
123,330,540,000 |
4,416 |
307 |
39 |
471 |
| 24 |
1390/04/30 |
5,014,003 |
-0.9612 |
-48,664 |
5,090,000 |
4,987,000 |
5,033,960 |
1532 |
77,120,260,000 |
4,109 |
-6 |
38 |
420 |
| 23 |
1390/04/29 |
5,062,667 |
-1.8982 |
-97,959 |
5,170,000 |
5,007,000 |
5,062,667 |
5243 |
265,435,630,000 |
4,115 |
287 |
37 |
417 |
| 22 |
1390/04/28 |
5,160,626 |
2.4946 |
125,603 |
5,185,000 |
5,105,000 |
5,160,626 |
3396 |
175,254,870,000 |
3,828 |
-54 |
37 |
449 |
| 21 |
1390/04/27 |
5,035,023 |
1.6177 |
80,156 |
5,085,000 |
4,961,000 |
5,035,005 |
3233 |
162,781,710,000 |
3,882 |
538 |
36 |
425 |
| 20 |
1390/04/25 |
4,954,867 |
1.1549 |
56,570 |
4,980,000 |
4,932,000 |
4,954,867 |
1551 |
76,849,990,000 |
3,344 |
192 |
38 |
408 |
| 19 |
1390/04/23 |
4,898,297 |
1.8727 |
90,044 |
4,919,000 |
4,890,000 |
4,903,807 |
895 |
43,889,070,000 |
3,152 |
-69 |
39 |
393 |
| 18 |
1390/04/22 |
4,808,253 |
1.5426 |
73,044 |
4,870,000 |
4,750,000 |
4,808,253 |
1995 |
95,924,650,000 |
3,221 |
-176 |
39 |
379 |
| 17 |
1390/04/21 |
4,735,209 |
-2.2054 |
-106,785 |
4,769,000 |
4,700,000 |
4,735,209 |
2274 |
107,678,660,000 |
3,397 |
73 |
39 |
382 |
| 16 |
1390/04/20 |
4,841,994 |
-1.8880 |
-93,175 |
4,919,000 |
4,788,000 |
4,841,994 |
3825 |
185,206,270,000 |
3,324 |
112 |
39 |
399 |
| 15 |
1390/04/19 |
4,935,169 |
-1.2802 |
-64,001 |
4,979,000 |
4,910,000 |
4,935,173 |
1984 |
97,913,830,000 |
3,212 |
363 |
40 |
417 |
| 14 |
1390/04/18 |
4,999,170 |
-0.1785 |
-8,937 |
5,053,000 |
4,981,000 |
4,999,120 |
2076 |
103,781,730,000 |
2,849 |
461 |
39 |
399 |
| 13 |
1390/04/16 |
5,008,107 |
0.0743 |
3,717 |
5,040,000 |
5,001,000 |
5,020,081 |
631 |
31,676,710,000 |
2,388 |
-2 |
40 |
339 |
| 12 |
1390/04/15 |
5,004,390 |
0.5041 |
25,102 |
5,024,000 |
4,957,000 |
4,980,746 |
1263 |
62,906,820,000 |
2,390 |
-59 |
40 |
328 |
| 11 |
1390/04/14 |
4,979,288 |
-0.4419 |
-22,099 |
5,021,000 |
4,950,000 |
4,979,263 |
1654 |
82,357,010,000 |
2,449 |
110 |
38 |
340 |
| 11 |
1390/04/14 |
4,979,288 |
-0.4419 |
-22,099 |
5,021,000 |
4,950,000 |
4,979,263 |
1654 |
82,357,010,000 |
2,449 |
110 |
38 |
340 |
| 10 |
1390/04/13 |
5,001,387 |
0.8214 |
40,745 |
5,035,000 |
4,970,000 |
5,001,387 |
1744 |
87,224,190,000 |
2,339 |
176 |
38 |
324 |
| 9 |
1390/04/12 |
4,960,642 |
1.6793 |
81,927 |
4,998,000 |
4,900,000 |
4,960,642 |
1536 |
76,195,460,000 |
2,163 |
358 |
37 |
290 |
| 8 |
1390/04/11 |
4,878,715 |
-0.6081 |
-29,851 |
4,920,000 |
4,810,000 |
4,878,715 |
1562 |
76,205,530,000 |
1,805 |
385 |
34 |
261 |
| 7 |
1390/04/08 |
4,908,566 |
2.5126 |
120,312 |
4,931,000 |
4,856,000 |
4,908,566 |
1389 |
68,179,980,000 |
1,420 |
295 |
36 |
222 |
| 6 |
1390/04/07 |
4,788,254 |
2.4144 |
112,882 |
4,815,000 |
4,670,000 |
4,788,254 |
1892 |
90,593,770,000 |
1,125 |
21 |
35 |
212 |
| 5 |
1390/04/06 |
4,675,372 |
-1.5154 |
-71,940 |
4,719,000 |
4,620,000 |
4,675,372 |
1067 |
49,886,220,000 |
1,104 |
193 |
31 |
175 |
| 4 |
1390/04/05 |
4,747,312 |
-0.3464 |
-16,501 |
4,879,000 |
4,623,000 |
4,747,312 |
1716 |
81,463,880,000 |
911 |
386 |
32 |
136 |
| 3 |
1390/04/04 |
4,763,813 |
-2.8586 |
-140,187 |
4,815,000 |
4,757,000 |
4,763,813 |
539 |
25,676,950,000 |
525 |
522 |
23 |
97 |
| 2 |
1390/04/01 |
4,904,000 |
2.9819 |
142,000 |
4,904,000 |
4,904,000 |
4,904,000 |
1 |
49,040,000 |
3 |
1 |
5 |
5 |
| 1 |
1390/03/31 |
4,762,000 |
|
|
4,762,000 |
4,762,000 |
4,762,000 |
2 |
95,240,000 |
2 |
|
3 |
3 |
| GCES90 - سكه طلای تمام بهار آزادی طرح امام خمينی(ره) تحویل اسفند ماه 1390 |
| روز |
تاریخ |
قیمت تسویه
روز (ریال) |
تغییرات
قیمت
(%) |
تغییرات
قیمت
(ریال) |
بالاترین
قیمت
(ریال) |
پایین ترین
قیمت
(ریال) |
قیمت
متوسط
وزنی
(ریال) |
حجم
معاملات |
ارزش معاملات
(ریال) |
موقعیتهای
تعهدی باز
بازار |
تغییرات
موقعیتهای
تعهدی باز
بازار |
کارگزاران
فعال |
مشتریان
فعال |
| 145 |
1390/11/10 |
8,506,514 |
2.9089 |
240,449 |
8,679,000 |
8,301,000 |
8,506,593 |
2106 |
179,148,840,000 |
2,894 |
0 |
43 |
313 |
| 144 |
1390/11/09 |
8,266,065 |
4.6007 |
363,568 |
8,297,000 |
8,090,000 |
8,266,065 |
1208 |
99,854,070,000 |
2,894 |
-99 |
43 |
288 |
| 143 |
1390/11/08 |
7,902,497 |
1.3132 |
102,431 |
8,180,000 |
7,411,000 |
7,902,504 |
3620 |
286,070,650,000 |
2,993 |
-194 |
43 |
309 |
| 142 |
1390/11/06 |
7,800,066 |
-2.9512 |
-237,193 |
8,050,000 |
7,797,000 |
7,800,066 |
183 |
14,274,120,000 |
3,187 |
-128 |
42 |
287 |
| 141 |
1390/11/05 |
8,037,259 |
1.3781 |
109,259 |
8,165,000 |
7,700,000 |
8,037,259 |
2564 |
206,075,320,000 |
3,315 |
-2029 |
43 |
307 |
| 140 |
1390/11/01 |
7,928,000 |
2.9878 |
230,000 |
7,928,000 |
7,928,000 |
7,928,000 |
325 |
25,766,000,000 |
5,467 |
-131 |
48 |
531 |
| 139 |
1390/10/29 |
7,698,000 |
2.9971 |
224,000 |
7,799,000 |
7,698,000 |
7,706,332 |
594 |
45,775,610,000 |
5,598 |
-325 |
47 |
533 |
| 138 |
1390/10/28 |
7,474,000 |
2.9965 |
217,443 |
7,800,000 |
7,474,000 |
7,562,909 |
88 |
6,655,360,000 |
5,923 |
-50 |
48 |
564 |
| 137 |
1390/10/27 |
7,256,557 |
2.9367 |
207,027 |
7,609,000 |
7,233,000 |
7,258,405 |
763 |
55,381,630,000 |
5,973 |
-3 |
48 |
576 |
| 136 |
1390/10/26 |
7,049,530 |
2.1653 |
149,407 |
7,107,000 |
6,902,000 |
7,049,530 |
3535 |
249,200,880,000 |
5,976 |
285 |
47 |
595 |
| 135 |
1390/10/25 |
6,900,123 |
0.1963 |
13,518 |
6,915,000 |
6,766,000 |
6,871,653 |
1788 |
122,865,160,000 |
5,691 |
258 |
47 |
578 |
| 134 |
1390/10/22 |
6,886,605 |
0.1676 |
11,521 |
6,930,000 |
6,875,000 |
6,896,277 |
830 |
57,239,100,000 |
5,433 |
38 |
47 |
569 |
| 133 |
1390/10/21 |
6,875,084 |
2.1967 |
147,782 |
6,929,000 |
6,740,000 |
6,875,084 |
3657 |
251,421,840,000 |
5,395 |
-385 |
47 |
564 |
| 132 |
1390/10/20 |
6,727,302 |
1.9214 |
126,819 |
6,798,000 |
6,625,000 |
6,726,633 |
2010 |
135,205,330,000 |
5,780 |
43 |
47 |
573 |
| 131 |
1390/10/19 |
6,600,483 |
1.2056 |
78,626 |
6,610,000 |
6,529,000 |
6,580,606 |
827 |
54,421,610,000 |
5,737 |
83 |
47 |
576 |
| 130 |
1390/10/18 |
6,521,857 |
0.3268 |
21,247 |
6,540,000 |
6,493,000 |
6,521,857 |
475 |
30,978,820,000 |
5,654 |
-12 |
47 |
582 |
| 129 |
1390/10/17 |
6,500,610 |
-0.1672 |
-10,887 |
6,520,000 |
6,481,000 |
6,500,816 |
267 |
17,357,180,000 |
5,666 |
-29 |
47 |
587 |
| 128 |
1390/10/15 |
6,511,497 |
0.5771 |
37,362 |
6,540,000 |
6,500,000 |
6,517,400 |
350 |
22,810,900,000 |
5,695 |
-148 |
47 |
581 |
| 127 |
1390/10/14 |
6,474,135 |
-1.1757 |
-77,022 |
6,520,000 |
6,435,000 |
6,474,135 |
1241 |
80,344,010,000 |
5,843 |
-167 |
47 |
578 |
| 126 |
1390/10/13 |
6,551,157 |
-0.5797 |
-38,197 |
6,630,000 |
6,482,000 |
6,551,154 |
2333 |
152,838,430,000 |
6,010 |
190 |
47 |
614 |
| 125 |
1390/10/12 |
6,589,354 |
0.0702 |
4,624 |
6,610,000 |
6,521,000 |
6,573,393 |
2488 |
163,546,010,000 |
5,820 |
90 |
46 |
594 |
| 124 |
1390/10/11 |
6,584,730 |
1.8544 |
119,882 |
6,640,000 |
6,510,000 |
6,584,755 |
2819 |
185,624,230,000 |
5,730 |
1 |
46 |
617 |
| 123 |
1390/10/10 |
6,464,848 |
0.7831 |
50,231 |
6,498,000 |
6,440,000 |
6,464,848 |
965 |
62,385,780,000 |
5,729 |
-28 |
46 |
623 |
| 122 |
1390/10/08 |
6,414,617 |
-0.2184 |
-14,040 |
6,440,000 |
6,360,000 |
6,408,017 |
472 |
30,245,840,000 |
5,757 |
71 |
46 |
633 |
| 121 |
1390/10/07 |
6,428,657 |
0.0871 |
5,595 |
6,467,000 |
6,395,000 |
6,428,657 |
1214 |
78,043,890,000 |
5,686 |
-126 |
46 |
635 |
| 120 |
1390/10/06 |
6,423,062 |
-1.2152 |
-79,012 |
6,469,000 |
6,391,000 |
6,423,062 |
2185 |
140,343,900,000 |
5,812 |
112 |
47 |
655 |
| 119 |
1390/10/05 |
6,502,074 |
-0.0929 |
-6,046 |
6,540,000 |
6,460,000 |
6,502,074 |
1668 |
108,454,590,000 |
5,700 |
-156 |
46 |
659 |
| 118 |
1390/10/04 |
6,508,120 |
0.7452 |
48,139 |
6,550,000 |
6,451,000 |
6,508,120 |
1933 |
125,801,960,000 |
5,856 |
83 |
47 |
683 |
| 117 |
1390/10/03 |
6,459,981 |
0.7724 |
49,514 |
6,550,000 |
6,400,000 |
6,459,981 |
2566 |
165,763,120,000 |
5,773 |
-380 |
47 |
686 |
| 116 |
1390/10/01 |
6,410,467 |
-2.6251 |
-172,818 |
6,460,000 |
6,400,000 |
6,416,992 |
2148 |
137,836,990,000 |
6,153 |
-4 |
48 |
737 |
| 115 |
1390/09/30 |
6,583,285 |
0.1431 |
9,408 |
6,730,000 |
6,425,000 |
6,583,285 |
6127 |
403,357,850,000 |
6,157 |
-347 |
47 |
722 |
| 114 |
1390/09/29 |
6,573,877 |
-2.0446 |
-137,217 |
6,690,000 |
6,510,000 |
6,573,877 |
4980 |
327,379,070,000 |
6,504 |
-827 |
47 |
689 |
| 113 |
1390/09/28 |
6,711,094 |
0.0578 |
3,875 |
6,908,000 |
6,507,000 |
6,711,010 |
6070 |
407,358,330,000 |
7,331 |
-263 |
47 |
733 |
| 112 |
1390/09/27 |
6,707,219 |
2.2629 |
148,417 |
6,755,000 |
6,620,000 |
6,707,219 |
5552 |
372,384,780,000 |
7,594 |
353 |
47 |
735 |
| 111 |
1390/09/26 |
6,558,802 |
2.7206 |
173,715 |
6,576,000 |
6,460,000 |
6,558,802 |
3452 |
226,409,860,000 |
7,241 |
562 |
48 |
715 |
| 110 |
1390/09/24 |
6,385,087 |
-1.7256 |
-112,117 |
6,448,000 |
6,310,000 |
6,384,090 |
1485 |
94,803,740,000 |
6,679 |
-161 |
48 |
678 |
| 109 |
1390/09/23 |
6,497,204 |
2.8743 |
181,531 |
6,505,000 |
6,400,000 |
6,497,204 |
4197 |
272,687,640,000 |
6,840 |
527 |
48 |
700 |
| 108 |
1390/09/22 |
6,315,673 |
1.5587 |
96,930 |
6,405,000 |
6,160,000 |
6,315,667 |
4674 |
295,194,270,000 |
6,313 |
-111 |
49 |
706 |
| 107 |
1390/09/21 |
6,218,743 |
-0.1800 |
-11,214 |
6,260,000 |
6,120,000 |
6,218,759 |
5767 |
358,635,850,000 |
6,424 |
-510 |
49 |
795 |
| 106 |
1390/09/20 |
6,229,957 |
-2.1530 |
-137,082 |
6,370,000 |
6,177,000 |
6,229,957 |
6945 |
432,670,530,000 |
6,934 |
-502 |
48 |
801 |
| 105 |
1390/09/19 |
6,367,039 |
-2.9926 |
-196,419 |
6,372,000 |
6,261,000 |
6,349,947 |
608 |
38,607,680,000 |
7,436 |
-179 |
46 |
756 |
| 104 |
1390/09/17 |
6,563,458 |
-2.8685 |
-193,833 |
6,720,000 |
6,557,000 |
6,594,308 |
1907 |
125,753,450,000 |
7,615 |
-67 |
46 |
779 |
| 103 |
1390/09/16 |
6,757,291 |
-2.8423 |
-197,684 |
6,820,000 |
6,747,000 |
6,757,291 |
2285 |
154,404,100,000 |
7,682 |
-232 |
47 |
752 |
| 102 |
1390/09/13 |
6,954,975 |
-1.5465 |
-109,245 |
7,023,000 |
6,921,000 |
6,954,975 |
1813 |
126,093,690,000 |
7,914 |
-43 |
47 |
757 |
| 101 |
1390/09/12 |
7,064,220 |
-0.9559 |
-68,180 |
7,141,000 |
7,010,000 |
7,064,282 |
2418 |
170,814,330,000 |
7,957 |
-143 |
48 |
764 |
| 100 |
1390/09/10 |
7,132,400 |
1.7430 |
122,190 |
7,170,000 |
7,098,000 |
7,133,303 |
1660 |
118,412,830,000 |
8,100 |
-6 |
48 |
740 |
| 99 |
1390/09/09 |
7,010,210 |
-0.8312 |
-58,757 |
7,129,000 |
6,881,000 |
7,010,210 |
6014 |
421,594,010,000 |
8,106 |
-134 |
48 |
758 |
| 98 |
1390/09/08 |
7,068,967 |
-2.2823 |
-165,101 |
7,200,000 |
7,018,000 |
7,064,534 |
3000 |
211,936,030,000 |
8,240 |
-82 |
49 |
779 |
| 97 |
1390/09/07 |
7,234,068 |
-0.8788 |
-64,140 |
7,401,000 |
7,080,000 |
7,234,068 |
5392 |
390,060,960,000 |
8,322 |
-418 |
48 |
765 |
| 96 |
1390/09/06 |
7,298,208 |
-0.6775 |
-49,785 |
7,345,000 |
7,261,000 |
7,298,208 |
3601 |
262,808,480,000 |
8,740 |
97 |
47 |
834 |
| 95 |
1390/09/05 |
7,347,993 |
1.3273 |
96,250 |
7,463,000 |
7,217,000 |
7,347,984 |
7570 |
556,242,390,000 |
8,643 |
-82 |
48 |
798 |
| 94 |
1390/09/03 |
7,251,743 |
-0.1885 |
-13,696 |
7,330,000 |
7,238,000 |
7,278,109 |
1463 |
106,478,730,000 |
8,725 |
45 |
47 |
782 |
| 93 |
1390/09/02 |
7,265,439 |
2.7514 |
194,546 |
7,283,000 |
7,170,000 |
7,265,380 |
6009 |
436,576,710,000 |
8,680 |
-386 |
47 |
772 |
| 92 |
1390/09/01 |
7,070,893 |
1.5198 |
105,855 |
7,173,000 |
6,870,000 |
7,070,893 |
6439 |
455,294,820,000 |
9,066 |
75 |
48 |
819 |
| 91 |
1390/08/30 |
6,965,038 |
-0.4112 |
-28,762 |
7,060,000 |
6,889,000 |
6,965,038 |
5668 |
394,778,350,000 |
8,991 |
99 |
47 |
858 |
| 90 |
1390/08/29 |
6,993,800 |
-1.2416 |
-87,930 |
7,077,000 |
6,940,000 |
6,993,800 |
4602 |
321,854,680,000 |
8,892 |
97 |
48 |
852 |
| 89 |
1390/08/28 |
7,081,730 |
-2.1255 |
-153,794 |
7,150,000 |
7,024,000 |
7,081,730 |
5147 |
364,496,650,000 |
8,795 |
522 |
48 |
853 |
| 88 |
1390/08/26 |
7,235,524 |
-0.0893 |
-6,469 |
7,249,000 |
7,222,000 |
7,235,689 |
778 |
56,293,660,000 |
8,273 |
-114 |
48 |
766 |
| 87 |
1390/08/25 |
7,241,993 |
0.1541 |
11,144 |
7,260,000 |
7,185,000 |
7,241,993 |
2329 |
168,666,010,000 |
8,387 |
275 |
48 |
789 |
| 86 |
1390/08/23 |
7,230,849 |
-0.2366 |
-17,148 |
7,299,000 |
7,159,000 |
7,230,858 |
3042 |
219,962,700,000 |
8,112 |
143 |
48 |
780 |
| 85 |
1390/08/22 |
7,247,997 |
1.0156 |
72,868 |
7,270,000 |
7,190,000 |
7,247,997 |
4478 |
324,565,300,000 |
7,969 |
100 |
47 |
774 |
| 84 |
1390/08/21 |
7,175,129 |
1.4138 |
100,029 |
7,185,000 |
7,125,000 |
7,153,286 |
3287 |
235,128,510,000 |
7,869 |
409 |
46 |
769 |
| 83 |
1390/08/19 |
7,075,100 |
-0.5349 |
-38,051 |
7,087,000 |
6,990,000 |
7,045,712 |
2014 |
141,900,630,000 |
7,460 |
-87 |
46 |
706 |
| 82 |
1390/08/18 |
7,113,151 |
1.2846 |
90,218 |
7,160,000 |
7,041,000 |
7,113,151 |
5771 |
410,499,950,000 |
7,547 |
-368 |
47 |
716 |
| 81 |
1390/08/17 |
7,022,933 |
2.6098 |
178,625 |
7,049,000 |
6,972,000 |
7,022,933 |
4344 |
305,076,190,000 |
7,915 |
336 |
47 |
701 |
| 80 |
1390/08/15 |
6,844,308 |
-0.9470 |
-65,438 |
6,925,000 |
6,755,000 |
6,844,308 |
4636 |
317,302,140,000 |
7,579 |
-289 |
48 |
698 |
| 79 |
1390/08/14 |
6,909,746 |
-0.9506 |
-66,311 |
7,035,000 |
6,806,000 |
6,909,746 |
4319 |
298,431,930,000 |
7,868 |
484 |
47 |
764 |
| 78 |
1390/08/12 |
6,976,057 |
0.1943 |
13,526 |
6,995,000 |
6,949,000 |
6,981,578 |
1218 |
85,035,620,000 |
7,384 |
-146 |
46 |
677 |
| 77 |
1390/08/11 |
6,962,531 |
1.6462 |
112,764 |
7,020,000 |
6,886,000 |
6,962,539 |
5551 |
386,490,540,000 |
7,530 |
-128 |
45 |
703 |
| 76 |
1390/08/10 |
6,849,767 |
0.2821 |
19,270 |
6,910,000 |
6,780,000 |
6,849,767 |
5212 |
357,009,860,000 |
7,658 |
-50 |
45 |
744 |
| 75 |
1390/08/09 |
6,830,497 |
-1.1810 |
-81,633 |
6,870,000 |
6,770,000 |
6,830,497 |
3005 |
205,256,430,000 |
7,708 |
13 |
45 |
789 |
| 74 |
1390/08/08 |
6,912,130 |
0.9466 |
64,814 |
6,967,000 |
6,855,000 |
6,912,130 |
4938 |
341,321,000,000 |
7,695 |
-497 |
45 |
783 |
| 73 |
1390/08/07 |
6,847,316 |
1.7433 |
117,325 |
6,900,000 |
6,803,000 |
6,847,307 |
4170 |
285,532,720,000 |
8,192 |
39 |
46 |
781 |
| 72 |
1390/08/05 |
6,729,991 |
0.0983 |
6,607 |
6,748,000 |
6,680,000 |
6,726,652 |
2090 |
140,587,030,000 |
8,153 |
-164 |
45 |
722 |
| 71 |
1390/08/04 |
6,723,384 |
2.4868 |
163,142 |
6,757,000 |
6,670,000 |
6,714,693 |
5909 |
396,771,200,000 |
8,317 |
-336 |
44 |
770 |
| 70 |
1390/08/03 |
6,560,242 |
-1.9667 |
-131,611 |
6,701,000 |
6,505,000 |
6,593,016 |
5026 |
331,364,970,000 |
8,653 |
729 |
47 |
844 |
| 69 |
1390/08/02 |
6,691,853 |
0.2573 |
17,174 |
6,740,000 |
6,641,000 |
6,691,853 |
3958 |
264,863,530,000 |
7,924 |
508 |
46 |
812 |
| 68 |
1390/08/01 |
6,674,679 |
0.9115 |
60,291 |
6,730,000 |
6,641,000 |
6,674,679 |
3620 |
241,623,380,000 |
7,416 |
168 |
46 |
782 |
| 67 |
1390/07/30 |
6,614,388 |
1.7165 |
111,620 |
6,650,000 |
6,570,000 |
6,614,388 |
2715 |
179,580,630,000 |
7,248 |
58 |
46 |
704 |
| 66 |
1390/07/28 |
6,502,768 |
-1.2353 |
-81,332 |
6,513,000 |
6,420,000 |
6,478,094 |
1653 |
107,082,890,000 |
7,190 |
64 |
48 |
716 |
| 65 |
1390/07/27 |
6,584,100 |
0.0911 |
5,994 |
6,670,000 |
6,541,000 |
6,584,100 |
3752 |
247,035,420,000 |
7,126 |
401 |
46 |
732 |
| 64 |
1390/07/26 |
6,578,106 |
0.6209 |
40,589 |
6,660,000 |
6,470,000 |
6,578,106 |
6422 |
422,445,980,000 |
6,725 |
-231 |
47 |
707 |
| 63 |
1390/07/25 |
6,537,517 |
2.5196 |
160,674 |
6,568,000 |
6,449,000 |
6,537,517 |
4813 |
314,650,710,000 |
6,956 |
-71 |
47 |
730 |
| 62 |
1390/07/24 |
6,376,843 |
1.3344 |
83,974 |
6,479,000 |
6,290,000 |
6,376,845 |
4666 |
297,543,600,000 |
7,027 |
128 |
47 |
778 |
| 61 |
1390/07/23 |
6,292,869 |
1.1209 |
69,756 |
6,335,000 |
6,245,000 |
6,292,869 |
3933 |
247,498,520,000 |
6,899 |
90 |
48 |
791 |
| 60 |
1390/07/21 |
6,223,113 |
-0.1027 |
-6,396 |
6,243,000 |
6,215,000 |
6,226,714 |
1045 |
65,069,160,000 |
6,809 |
110 |
48 |
776 |
| 59 |
1390/07/20 |
6,229,509 |
0.5648 |
34,987 |
6,260,000 |
6,193,000 |
6,229,509 |
2871 |
178,849,200,000 |
6,699 |
-467 |
48 |
770 |
| 58 |
1390/07/19 |
6,194,522 |
-0.0810 |
-5,021 |
6,235,000 |
6,168,000 |
6,194,522 |
2755 |
170,659,090,000 |
7,166 |
322 |
48 |
818 |
| 57 |
1390/07/18 |
6,199,543 |
0.8147 |
50,101 |
6,220,000 |
6,185,000 |
6,199,543 |
3059 |
189,644,010,000 |
6,844 |
386 |
49 |
781 |
| 56 |
1390/07/17 |
6,149,442 |
0.2599 |
15,941 |
6,170,000 |
6,110,000 |
6,149,442 |
3399 |
209,019,530,000 |
6,458 |
-371 |
49 |
716 |
| 55 |
1390/07/16 |
6,133,501 |
-2.0896 |
-130,901 |
6,220,000 |
6,100,000 |
6,133,501 |
3665 |
224,792,820,000 |
6,829 |
46 |
48 |
745 |
| 54 |
1390/07/14 |
6,264,402 |
2.2264 |
136,433 |
6,281,000 |
6,210,000 |
6,258,075 |
2249 |
140,744,110,000 |
6,783 |
7 |
47 |
670 |
| 53 |
1390/07/13 |
6,127,969 |
-0.6353 |
-39,179 |
6,188,000 |
6,070,000 |
6,127,969 |
3998 |
244,996,190,000 |
6,776 |
-164 |
48 |
722 |
| 52 |
1390/07/12 |
6,167,148 |
0.8027 |
49,107 |
6,299,000 |
6,072,000 |
6,167,160 |
7906 |
487,575,650,000 |
6,940 |
437 |
47 |
747 |
| 51 |
1390/07/11 |
6,118,041 |
-2.8468 |
-179,272 |
6,240,000 |
6,109,000 |
6,118,041 |
5273 |
322,604,290,000 |
6,503 |
-262 |
48 |
746 |
| 50 |
1390/07/10 |
6,297,313 |
-2.7855 |
-180,436 |
6,350,000 |
6,250,000 |
6,295,539 |
960 |
60,437,170,000 |
6,765 |
-149 |
46 |
723 |
| 49 |
1390/07/09 |
6,477,749 |
-1.8193 |
-120,034 |
6,637,000 |
6,400,000 |
6,477,749 |
4727 |
306,203,210,000 |
6,914 |
692 |
46 |
749 |
| 48 |
1390/07/07 |
6,597,783 |
-0.8201 |
-54,553 |
6,659,000 |
6,550,000 |
6,613,937 |
1883 |
124,540,440,000 |
6,222 |
-14 |
45 |
684 |
| 47 |
1390/07/06 |
6,652,336 |
1.1526 |
75,803 |
6,770,000 |
6,541,000 |
6,652,565 |
7102 |
472,465,170,000 |
6,236 |
-192 |
46 |
671 |
| 46 |
1390/07/05 |
6,576,533 |
2.4542 |
157,533 |
6,611,000 |
6,400,000 |
6,576,533 |
3346 |
220,050,790,000 |
6,428 |
-141 |
46 |
661 |
| 45 |
1390/07/04 |
6,419,000 |
-2.9923 |
-198,000 |
6,419,000 |
6,360,000 |
6,414,526 |
211 |
13,534,650,000 |
6,569 |
51 |
46 |
678 |
| 44 |
1390/07/03 |
6,617,000 |
-2.9901 |
-203,951 |
6,617,000 |
6,617,000 |
6,617,000 |
914 |
60,479,380,000 |
6,518 |
8 |
46 |
681 |
| 43 |
1390/06/31 |
6,820,951 |
-0.6809 |
-46,765 |
6,830,000 |
6,740,000 |
6,811,332 |
1800 |
122,603,980,000 |
6,510 |
560 |
45 |
667 |
| 42 |
1390/06/30 |
6,867,716 |
1.4151 |
95,829 |
6,890,000 |
6,830,000 |
6,867,716 |
3621 |
248,679,990,000 |
5,950 |
-13 |
46 |
620 |
| 41 |
1390/06/29 |
6,771,887 |
-1.0530 |
-72,067 |
6,819,000 |
6,640,000 |
6,771,885 |
4813 |
325,930,810,000 |
5,963 |
653 |
46 |
645 |
| 40 |
1390/06/28 |
6,843,954 |
1.0497 |
71,092 |
6,859,000 |
6,799,000 |
6,843,954 |
2947 |
201,691,330,000 |
5,310 |
-288 |
46 |
604 |
| 39 |
1390/06/27 |
6,772,862 |
0.9549 |
64,064 |
6,805,000 |
6,740,000 |
6,772,862 |
2867 |
194,177,950,000 |
5,598 |
-69 |
46 |
609 |
| 38 |
1390/06/26 |
6,708,798 |
0.9038 |
60,089 |
6,839,000 |
6,601,000 |
6,708,798 |
4836 |
324,437,490,000 |
5,667 |
178 |
46 |
608 |
| 37 |
1390/06/24 |
6,648,709 |
-1.4325 |
-96,625 |
6,691,000 |
6,621,000 |
6,648,210 |
1889 |
125,584,680,000 |
5,489 |
255 |
46 |
594 |
| 36 |
1390/06/23 |
6,745,334 |
-0.9616 |
-65,491 |
6,880,000 |
6,699,000 |
6,745,334 |
4587 |
309,408,470,000 |
5,234 |
-127 |
46 |
612 |
| 35 |
1390/06/22 |
6,810,825 |
-1.7346 |
-120,228 |
6,915,000 |
6,751,000 |
6,810,825 |
5738 |
390,805,110,000 |
5,361 |
459 |
47 |
618 |
| 34 |
1390/06/21 |
6,931,053 |
0.2832 |
19,572 |
6,979,000 |
6,840,000 |
6,931,053 |
4150 |
287,638,720,000 |
4,902 |
586 |
44 |
576 |
| 33 |
1390/06/20 |
6,911,481 |
-0.1157 |
-8,005 |
6,964,000 |
6,803,000 |
6,911,481 |
3907 |
270,031,550,000 |
4,316 |
677 |
46 |
548 |
| 32 |
1390/06/19 |
6,919,486 |
2.0287 |
137,584 |
6,979,000 |
6,830,000 |
6,919,486 |
3967 |
274,496,020,000 |
3,639 |
333 |
44 |
535 |
| 31 |
1390/06/17 |
6,781,902 |
2.3720 |
157,138 |
6,799,000 |
6,702,000 |
6,773,861 |
1472 |
99,711,230,000 |
3,306 |
74 |
43 |
408 |
| 30 |
1390/06/16 |
6,624,764 |
-2.6990 |
-183,759 |
6,838,000 |
6,605,000 |
6,674,947 |
5780 |
385,811,930,000 |
3,232 |
-329 |
44 |
447 |
| 29 |
1390/06/15 |
6,808,523 |
2.9379 |
194,316 |
6,970,000 |
6,674,000 |
6,811,425 |
3561 |
242,554,850,000 |
3,561 |
-138 |
45 |
403 |
| 28 |
1390/06/14 |
6,614,207 |
2.4911 |
160,763 |
6,750,000 |
6,423,000 |
6,614,366 |
2559 |
169,261,620,000 |
3,699 |
-227 |
42 |
433 |
| 27 |
1390/06/13 |
6,453,444 |
2.4194 |
152,444 |
6,490,000 |
6,380,000 |
6,453,444 |
2419 |
156,108,820,000 |
3,926 |
385 |
42 |
413 |
| 26 |
1390/06/12 |
6,301,000 |
2.9971 |
183,351 |
6,301,000 |
6,301,000 |
6,301,000 |
59 |
3,717,590,000 |
3,541 |
4 |
40 |
375 |
| 25 |
1390/06/08 |
6,117,649 |
-0.8759 |
-54,055 |
6,344,000 |
6,047,000 |
6,117,681 |
3467 |
212,099,990,000 |
3,537 |
-318 |
40 |
374 |
| 24 |
1390/06/07 |
6,171,704 |
-0.8427 |
-52,454 |
6,230,000 |
6,130,000 |
6,173,527 |
2328 |
143,719,710,000 |
3,855 |
185 |
41 |
451 |
| 23 |
1390/06/06 |
6,224,158 |
2.6242 |
159,158 |
6,246,000 |
6,155,000 |
6,224,158 |
3785 |
235,584,370,000 |
3,670 |
-427 |
41 |
419 |
| 22 |
1390/06/05 |
6,065,000 |
2.9886 |
176,000 |
6,065,000 |
6,065,000 |
6,065,000 |
85 |
5,155,250,000 |
4,097 |
-6 |
39 |
442 |
| 21 |
1390/06/03 |
5,889,000 |
-2.9853 |
-181,217 |
5,889,000 |
5,889,000 |
5,889,000 |
363 |
21,377,070,000 |
4,103 |
-100 |
39 |
446 |
| 20 |
1390/06/02 |
6,070,217 |
0.1686 |
10,217 |
6,175,000 |
5,922,000 |
6,070,217 |
6054 |
367,490,930,000 |
4,203 |
-333 |
40 |
461 |
| 19 |
1390/06/01 |
6,060,000 |
2.9978 |
176,378 |
6,088,000 |
6,060,000 |
6,060,562 |
1893 |
114,726,440,000 |
4,536 |
650 |
41 |
423 |
| 18 |
1390/05/30 |
5,883,622 |
2.9325 |
167,622 |
5,887,000 |
5,830,000 |
5,883,622 |
3187 |
187,511,030,000 |
3,886 |
435 |
40 |
392 |
| 17 |
1390/05/29 |
5,716,000 |
2.9825 |
165,540 |
5,825,000 |
5,716,000 |
5,725,198 |
237 |
13,568,720,000 |
3,451 |
79 |
41 |
417 |
| 16 |
1390/05/27 |
5,550,460 |
0.8033 |
44,231 |
5,560,000 |
5,540,000 |
5,550,742 |
1109 |
61,557,730,000 |
3,372 |
32 |
40 |
414 |
| 15 |
1390/05/26 |
5,506,229 |
1.6802 |
90,986 |
5,539,000 |
5,460,000 |
5,506,229 |
2278 |
125,431,900,000 |
3,340 |
200 |
40 |
445 |
| 14 |
1390/05/25 |
5,415,243 |
2.2223 |
117,726 |
5,449,000 |
5,340,000 |
5,415,243 |
2945 |
159,478,920,000 |
3,140 |
755 |
40 |
408 |
| 13 |
1390/05/24 |
5,297,517 |
-1.1248 |
-60,265 |
5,350,000 |
5,270,000 |
5,297,517 |
2184 |
115,697,780,000 |
2,385 |
-447 |
40 |
361 |
| 12 |
1390/05/23 |
5,357,782 |
0.1731 |
9,258 |
5,380,000 |
5,330,000 |
5,356,401 |
1488 |
79,703,240,000 |
2,832 |
393 |
40 |
368 |
| 11 |
1390/05/22 |
5,348,524 |
-2.9670 |
-163,542 |
5,427,000 |
5,347,000 |
5,382,612 |
2677 |
144,092,530,000 |
2,439 |
-479 |
40 |
338 |
| 10 |
1390/05/20 |
5,512,066 |
1.1651 |
63,484 |
5,525,000 |
5,488,000 |
5,505,590 |
1620 |
89,190,550,000 |
2,918 |
572 |
38 |
334 |
| 9 |
1390/05/19 |
5,448,582 |
-0.0549 |
-2,993 |
5,479,000 |
5,414,000 |
5,446,822 |
1564 |
85,188,300,000 |
2,346 |
118 |
38 |
310 |
| 8 |
1390/05/18 |
5,451,575 |
1.1302 |
60,925 |
5,550,000 |
5,405,000 |
5,451,575 |
2006 |
109,358,600,000 |
2,228 |
393 |
37 |
296 |
| 7 |
1390/05/17 |
5,390,650 |
2.1527 |
113,600 |
5,435,000 |
5,371,000 |
5,415,430 |
1456 |
78,848,660,000 |
1,835 |
374 |
36 |
261 |
| 6 |
1390/05/16 |
5,277,050 |
0.8513 |
44,546 |
5,299,000 |
5,240,000 |
5,277,050 |
1143 |
60,316,680,000 |
1,461 |
768 |
34 |
233 |
| 5 |
1390/05/15 |
5,232,504 |
-0.0998 |
-5,229 |
5,245,000 |
5,225,000 |
5,232,504 |
480 |
25,116,020,000 |
693 |
371 |
32 |
131 |
| 4 |
1390/05/13 |
5,237,733 |
2.3027 |
117,895 |
5,255,000 |
5,220,000 |
5,240,414 |
360 |
18,865,490,000 |
322 |
322 |
23 |
70 |
| 3 |
1390/05/12 |
5,119,838 |
14.1739 |
635,592 |
|
|
|
0 |
0 |
0 |
0 |
0 |
0 |
| 2 |
1390/05/11 |
4,484,246 |
0.5490 |
24,484 |
|
|
|
0 |
0 |
0 |
0 |
0 |
0 |
| 1 |
1390/05/10 |
4,459,762 |
|
|
|
|
|
0 |
0 |
0 |
|
0 |
0 |
| GCOR91 - سكه طلای تمام بهار آزادی طرح امام خمينی(ره) تحویل اردیبهشت ماه 1391 |
| روز |
تاریخ |
قیمت تسویه
روز (ریال) |
تغییرات
قیمت
(%) |
تغییرات
قیمت
(ریال) |
بالاترین
قیمت
(ریال) |
پایین ترین
قیمت
(ریال) |
قیمت
متوسط
وزنی
(ریال) |
حجم
معاملات |
ارزش معاملات
(ریال) |
موقعیتهای
تعهدی باز
بازار |
تغییرات
موقعیتهای
تعهدی باز
بازار |
کارگزاران
فعال |
مشتریان
فعال |
| 94 |
1390/11/10 |
8,756,545 |
2.3508 |
201,123 |
8,983,000 |
8,502,000 |
8,756,565 |
3821 |
334,588,340,000 |
1,929 |
-279 |
45 |
394 |
| 93 |
1390/11/09 |
8,555,422 |
4.7496 |
387,925 |
8,575,000 |
8,420,000 |
8,555,422 |
1191 |
101,895,080,000 |
2,208 |
-128 |
47 |
412 |
| 92 |
1390/11/08 |
8,167,497 |
1.4059 |
113,234 |
8,450,000 |
7,652,000 |
8,167,497 |
4363 |
356,347,910,000 |
2,336 |
-31 |
46 |
414 |
| 91 |
1390/11/06 |
8,054,263 |
-2.9369 |
-243,705 |
8,102,000 |
8,050,000 |
8,054,380 |
582 |
46,876,490,000 |
2,367 |
-203 |
43 |
344 |
| 90 |
1390/11/05 |
8,297,968 |
1.0715 |
87,968 |
8,456,000 |
8,013,000 |
8,298,038 |
3566 |
295,908,020,000 |
2,570 |
-1901 |
43 |
374 |
| 89 |
1390/11/01 |
8,210,000 |
2.9984 |
239,000 |
8,210,000 |
8,210,000 |
8,210,000 |
14 |
1,149,400,000 |
5,097 |
1 |
46 |
656 |
| 88 |
1390/10/29 |
7,971,000 |
2.9978 |
232,000 |
8,080,000 |
7,971,000 |
7,987,234 |
705 |
56,310,000,000 |
5,096 |
-518 |
46 |
655 |
| 87 |
1390/10/28 |
7,739,000 |
2.9934 |
224,928 |
8,050,000 |
7,739,000 |
7,942,782 |
119 |
9,451,910,000 |
5,614 |
-70 |
47 |
702 |
| 86 |
1390/10/27 |
7,514,072 |
2.9444 |
214,919 |
7,940,000 |
7,485,000 |
7,515,372 |
983 |
73,876,110,000 |
5,684 |
7 |
47 |
721 |
| 85 |
1390/10/26 |
7,299,153 |
2.2492 |
160,559 |
7,352,000 |
7,180,000 |
7,299,153 |
4386 |
320,140,850,000 |
5,677 |
-38 |
47 |
735 |
| 84 |
1390/10/25 |
7,138,594 |
-0.6135 |
-44,069 |
7,187,000 |
7,060,000 |
7,138,594 |
1928 |
137,632,090,000 |
5,715 |
162 |
47 |
770 |
| 83 |
1390/10/22 |
7,182,663 |
0.0219 |
1,570 |
7,200,000 |
7,161,000 |
7,186,466 |
1167 |
83,866,060,000 |
5,553 |
-66 |
48 |
733 |
| 82 |
1390/10/21 |
7,181,093 |
2.0793 |
146,274 |
7,245,000 |
7,050,000 |
7,181,093 |
6145 |
441,278,160,000 |
5,619 |
-197 |
49 |
735 |
| 81 |
1390/10/20 |
7,034,819 |
1.8746 |
129,447 |
7,112,000 |
6,940,000 |
7,034,819 |
3797 |
267,112,090,000 |
5,816 |
457 |
47 |
735 |
| 80 |
1390/10/19 |
6,905,372 |
0.9674 |
66,164 |
6,916,000 |
6,830,000 |
6,887,933 |
2192 |
150,983,500,000 |
5,359 |
314 |
47 |
732 |
| 79 |
1390/10/18 |
6,839,208 |
0.2519 |
17,187 |
6,860,000 |
6,810,000 |
6,839,208 |
1130 |
77,283,050,000 |
5,045 |
53 |
47 |
727 |
| 78 |
1390/10/17 |
6,822,021 |
-0.2662 |
-18,212 |
6,839,000 |
6,803,000 |
6,822,021 |
821 |
56,008,790,000 |
4,992 |
116 |
48 |
717 |
| 77 |
1390/10/15 |
6,840,233 |
0.8738 |
59,251 |
6,865,000 |
6,785,000 |
6,838,060 |
1001 |
68,448,980,000 |
4,876 |
-25 |
47 |
680 |
| 76 |
1390/10/14 |
6,780,982 |
-1.5602 |
-107,473 |
6,839,000 |
6,739,000 |
6,780,982 |
3324 |
225,399,830,000 |
4,901 |
-459 |
46 |
683 |
| 75 |
1390/10/13 |
6,888,455 |
-0.8717 |
-60,575 |
6,999,000 |
6,782,000 |
6,888,510 |
4815 |
331,681,770,000 |
5,360 |
-137 |
47 |
718 |
| 74 |
1390/10/12 |
6,949,030 |
0.2071 |
14,359 |
6,990,000 |
6,881,000 |
6,942,225 |
4041 |
280,535,300,000 |
5,497 |
-125 |
47 |
724 |
| 73 |
1390/10/11 |
6,934,671 |
2.3048 |
156,228 |
6,978,000 |
6,810,000 |
6,934,671 |
6219 |
431,267,190,000 |
5,622 |
-81 |
48 |
738 |
| 72 |
1390/10/10 |
6,778,443 |
0.9005 |
60,494 |
6,809,000 |
6,750,000 |
6,778,445 |
2304 |
156,175,370,000 |
5,703 |
-47 |
48 |
746 |
| 71 |
1390/10/08 |
6,717,949 |
-0.7739 |
-52,395 |
6,747,000 |
6,570,000 |
6,696,895 |
1651 |
110,565,730,000 |
5,750 |
-139 |
49 |
713 |
| 70 |
1390/10/07 |
6,770,344 |
0.8290 |
55,666 |
6,784,000 |
6,674,000 |
6,732,480 |
2991 |
201,368,480,000 |
5,889 |
-76 |
49 |
721 |
| 69 |
1390/10/06 |
6,714,678 |
-1.3159 |
-89,536 |
6,790,000 |
6,664,000 |
6,714,678 |
3970 |
266,572,730,000 |
5,965 |
75 |
48 |
735 |
| 68 |
1390/10/05 |
6,804,214 |
0.1040 |
7,072 |
6,844,000 |
6,760,000 |
6,804,214 |
3933 |
267,609,740,000 |
5,890 |
-41 |
48 |
746 |
| 67 |
1390/10/04 |
6,797,142 |
0.9314 |
62,726 |
6,860,000 |
6,730,000 |
6,797,142 |
4630 |
314,707,680,000 |
5,931 |
-205 |
49 |
726 |
| 66 |
1390/10/03 |
6,734,416 |
0.8676 |
57,922 |
6,830,000 |
6,640,000 |
6,734,416 |
7158 |
482,049,490,000 |
6,136 |
-52 |
49 |
790 |
| 65 |
1390/10/01 |
6,676,494 |
-2.9921 |
-205,927 |
6,770,000 |
6,676,000 |
6,680,130 |
3126 |
208,820,850,000 |
6,188 |
979 |
48 |
775 |
| 64 |
1390/09/30 |
6,882,421 |
-1.1270 |
-78,447 |
7,150,000 |
6,753,000 |
6,882,441 |
7744 |
532,976,230,000 |
5,209 |
-12 |
48 |
694 |
| 63 |
1390/09/29 |
6,960,868 |
-2.1682 |
-154,270 |
7,077,000 |
6,902,000 |
6,960,868 |
8423 |
586,313,910,000 |
5,221 |
-689 |
49 |
720 |
| 62 |
1390/09/28 |
7,115,138 |
-0.5704 |
-40,814 |
7,370,000 |
6,942,000 |
7,115,124 |
4288 |
305,096,500,000 |
5,910 |
-8 |
48 |
691 |
| 61 |
1390/09/27 |
7,155,952 |
2.6238 |
182,959 |
7,182,000 |
7,100,000 |
7,155,952 |
3113 |
222,764,790,000 |
5,918 |
-313 |
49 |
644 |
| 60 |
1390/09/26 |
6,972,993 |
2.7266 |
185,080 |
6,991,000 |
6,890,000 |
6,972,993 |
2964 |
206,679,510,000 |
6,231 |
654 |
49 |
667 |
| 59 |
1390/09/24 |
6,787,913 |
-0.5557 |
-37,929 |
6,834,000 |
6,651,000 |
6,779,589 |
2451 |
166,167,720,000 |
5,577 |
-198 |
48 |
673 |
| 58 |
1390/09/23 |
6,825,842 |
2.9852 |
197,858 |
6,826,000 |
6,670,000 |
6,812,438 |
4208 |
286,667,400,000 |
5,775 |
-283 |
49 |
717 |
| 57 |
1390/09/22 |
6,627,984 |
0.4004 |
26,434 |
6,799,000 |
6,404,000 |
6,627,984 |
8527 |
565,168,230,000 |
6,058 |
-260 |
46 |
698 |
| 56 |
1390/09/21 |
6,601,550 |
-2.8383 |
-192,846 |
6,685,000 |
6,562,000 |
6,601,505 |
3574 |
235,937,800,000 |
6,318 |
-170 |
49 |
710 |
| 55 |
1390/09/20 |
6,794,396 |
-2.9233 |
-204,604 |
6,871,000 |
6,780,000 |
6,794,361 |
3312 |
225,029,230,000 |
6,488 |
-655 |
49 |
686 |
| 54 |
1390/09/19 |
6,999,000 |
-2.9942 |
-216,030 |
6,999,000 |
6,793,000 |
6,853,615 |
452 |
30,978,340,000 |
7,143 |
-276 |
47 |
756 |
| 53 |
1390/09/17 |
7,215,030 |
-2.9833 |
-221,866 |
7,410,000 |
7,214,000 |
7,258,546 |
1905 |
138,275,310,000 |
7,419 |
-435 |
47 |
768 |
| 52 |
1390/09/16 |
7,436,896 |
-2.7855 |
-213,089 |
7,560,000 |
7,421,000 |
7,436,896 |
2740 |
203,770,940,000 |
7,854 |
-325 |
47 |
822 |
| 51 |
1390/09/13 |
7,649,985 |
-1.6502 |
-128,362 |
7,748,000 |
7,620,000 |
7,649,985 |
2590 |
198,134,610,000 |
8,179 |
-99 |
48 |
815 |
| 50 |
1390/09/12 |
7,778,347 |
-1.0864 |
-85,435 |
7,910,000 |
7,733,000 |
7,778,347 |
3709 |
288,498,880,000 |
8,278 |
37 |
48 |
839 |
| 49 |
1390/09/10 |
7,863,782 |
1.9898 |
153,419 |
7,930,000 |
7,800,000 |
7,857,992 |
2139 |
168,082,440,000 |
8,241 |
237 |
47 |
788 |
| 48 |
1390/09/09 |
7,710,363 |
-0.3899 |
-30,184 |
7,838,000 |
7,551,000 |
7,710,363 |
6592 |
508,267,160,000 |
8,004 |
730 |
46 |
781 |
| 47 |
1390/09/08 |
7,740,547 |
-1.5417 |
-121,207 |
7,979,000 |
7,626,000 |
7,712,906 |
2450 |
188,966,190,000 |
7,274 |
-313 |
47 |
718 |
| 46 |
1390/09/07 |
7,861,754 |
-0.6119 |
-48,400 |
8,057,000 |
7,673,000 |
7,861,537 |
6357 |
499,757,880,000 |
7,587 |
50 |
47 |
775 |
| 45 |
1390/09/06 |
7,910,154 |
-0.1560 |
-12,359 |
7,962,000 |
7,840,000 |
7,910,154 |
3651 |
288,799,720,000 |
7,537 |
14 |
47 |
773 |
| 44 |
1390/09/05 |
7,922,513 |
1.6393 |
127,776 |
8,025,000 |
7,783,000 |
7,922,490 |
5351 |
423,932,420,000 |
7,523 |
203 |
47 |
764 |
| 43 |
1390/09/03 |
7,794,737 |
0.0037 |
292 |
7,880,000 |
7,770,000 |
7,821,302 |
1786 |
139,688,460,000 |
7,320 |
-33 |
47 |
750 |
| 42 |
1390/09/02 |
7,794,445 |
2.8245 |
214,105 |
7,807,000 |
7,711,000 |
7,794,445 |
6506 |
507,106,590,000 |
7,353 |
-541 |
48 |
789 |
| 41 |
1390/09/01 |
7,580,340 |
1.5646 |
116,773 |
7,687,000 |
7,370,000 |
7,580,340 |
6654 |
504,395,810,000 |
7,894 |
120 |
48 |
824 |
| 40 |
1390/08/30 |
7,463,567 |
-0.4140 |
-31,024 |
7,570,000 |
7,400,000 |
7,463,567 |
7091 |
529,241,570,000 |
7,774 |
330 |
49 |
837 |
| 39 |
1390/08/29 |
7,494,591 |
-1.1707 |
-88,777 |
7,578,000 |
7,433,000 |
7,494,591 |
4984 |
373,530,400,000 |
7,444 |
67 |
49 |
815 |
| 38 |
1390/08/28 |
7,583,368 |
-2.0545 |
-159,072 |
7,660,000 |
7,520,000 |
7,583,368 |
5281 |
400,477,650,000 |
7,377 |
652 |
49 |
814 |
| 37 |
1390/08/26 |
7,742,440 |
-0.0089 |
-691 |
7,755,000 |
7,733,000 |
7,741,803 |
751 |
58,140,940,000 |
6,725 |
130 |
49 |
763 |
| 36 |
1390/08/25 |
7,743,131 |
0.0146 |
1,130 |
7,778,000 |
7,651,000 |
7,749,206 |
2383 |
184,663,570,000 |
6,595 |
220 |
48 |
762 |
| 35 |
1390/08/23 |
7,742,001 |
-0.2782 |
-21,602 |
7,820,000 |
7,650,000 |
7,742,001 |
3124 |
241,860,100,000 |
6,375 |
368 |
48 |
692 |
| 34 |
1390/08/22 |
7,763,603 |
1.2702 |
97,373 |
7,787,000 |
7,700,000 |
7,763,603 |
2904 |
225,455,020,000 |
6,007 |
127 |
47 |
651 |
| 33 |
1390/08/21 |
7,666,230 |
1.2392 |
93,835 |
7,700,000 |
7,630,000 |
7,666,230 |
2791 |
213,964,490,000 |
5,880 |
179 |
46 |
634 |
| 32 |
1390/08/19 |
7,572,395 |
-0.5166 |
-39,319 |
7,585,000 |
7,510,000 |
7,554,213 |
1818 |
137,335,590,000 |
5,701 |
-58 |
47 |
598 |
| 31 |
1390/08/18 |
7,611,714 |
1.4243 |
106,894 |
7,679,000 |
7,511,000 |
7,611,714 |
4812 |
366,275,690,000 |
5,759 |
4 |
48 |
590 |
| 30 |
1390/08/17 |
7,504,820 |
2.7584 |
201,455 |
7,522,000 |
7,454,000 |
7,504,823 |
3365 |
252,537,300,000 |
5,755 |
342 |
46 |
582 |
| 29 |
1390/08/15 |
7,303,365 |
-0.5302 |
-38,926 |
7,398,000 |
7,231,000 |
7,303,365 |
4785 |
349,466,020,000 |
5,413 |
164 |
47 |
566 |
| 28 |
1390/08/14 |
7,342,291 |
-1.8819 |
-140,828 |
7,550,000 |
7,292,000 |
7,409,543 |
3806 |
282,007,190,000 |
5,249 |
562 |
47 |
593 |
| 27 |
1390/08/12 |
7,483,119 |
0.1638 |
12,234 |
7,510,000 |
7,470,000 |
7,488,573 |
1202 |
90,012,650,000 |
4,687 |
238 |
47 |
524 |
| 26 |
1390/08/11 |
7,470,885 |
1.8132 |
133,049 |
7,530,000 |
7,371,000 |
7,470,885 |
3345 |
249,901,100,000 |
4,449 |
311 |
46 |
494 |
| 25 |
1390/08/10 |
7,337,836 |
0.3798 |
27,763 |
7,409,000 |
7,267,000 |
7,337,836 |
3016 |
221,309,120,000 |
4,138 |
-64 |
45 |
486 |
| 24 |
1390/08/09 |
7,310,073 |
-1.0661 |
-78,771 |
7,390,000 |
7,233,000 |
7,310,073 |
2229 |
162,941,520,000 |
4,202 |
131 |
45 |
518 |
| 23 |
1390/08/08 |
7,388,844 |
1.1644 |
85,042 |
7,444,000 |
7,340,000 |
7,388,844 |
3514 |
259,643,980,000 |
4,071 |
232 |
45 |
487 |
| 22 |
1390/08/07 |
7,303,802 |
2.2196 |
158,593 |
7,359,000 |
7,205,000 |
7,303,802 |
2395 |
174,926,050,000 |
3,839 |
607 |
43 |
440 |
| 21 |
1390/08/05 |
7,145,209 |
0.6443 |
45,742 |
7,156,000 |
7,080,000 |
7,135,610 |
876 |
62,507,940,000 |
3,232 |
-162 |
43 |
365 |
| 20 |
1390/08/04 |
7,099,467 |
2.8947 |
199,727 |
7,106,000 |
7,033,000 |
7,081,170 |
2297 |
162,654,480,000 |
3,394 |
333 |
41 |
359 |
| 19 |
1390/08/03 |
6,899,740 |
-0.9824 |
-68,453 |
6,985,000 |
6,807,000 |
6,899,740 |
2664 |
183,809,080,000 |
3,061 |
12 |
42 |
344 |
| 18 |
1390/08/02 |
6,968,193 |
-0.1422 |
-9,923 |
7,070,000 |
6,951,000 |
7,004,606 |
1816 |
127,203,640,000 |
3,049 |
307 |
40 |
353 |
| 17 |
1390/08/01 |
6,978,116 |
1.0203 |
70,482 |
7,015,000 |
6,945,000 |
6,978,116 |
1569 |
109,486,640,000 |
2,742 |
6 |
42 |
327 |
| 16 |
1390/07/30 |
6,907,634 |
1.5986 |
108,685 |
6,946,000 |
6,830,000 |
6,907,634 |
1331 |
91,940,610,000 |
2,736 |
150 |
40 |
304 |
| 15 |
1390/07/28 |
6,798,949 |
-1.0388 |
-71,372 |
6,820,000 |
6,700,000 |
6,768,260 |
649 |
43,926,010,000 |
2,586 |
80 |
40 |
290 |
| 14 |
1390/07/27 |
6,870,321 |
0.0993 |
6,815 |
6,945,000 |
6,830,000 |
6,870,290 |
1294 |
88,901,550,000 |
2,506 |
309 |
38 |
284 |
| 13 |
1390/07/26 |
6,863,506 |
0.5550 |
37,884 |
6,970,000 |
6,770,000 |
6,863,506 |
2395 |
164,380,980,000 |
2,197 |
613 |
37 |
267 |
| 12 |
1390/07/25 |
6,825,622 |
2.5131 |
167,329 |
6,858,000 |
6,720,000 |
6,825,622 |
1483 |
101,223,970,000 |
1,584 |
353 |
39 |
236 |
| 11 |
1390/07/24 |
6,658,293 |
1.3645 |
89,629 |
6,750,000 |
6,575,000 |
6,658,293 |
847 |
56,395,740,000 |
1,231 |
132 |
36 |
211 |
| 10 |
1390/07/23 |
6,568,664 |
1.2449 |
80,770 |
6,608,000 |
6,500,000 |
6,568,664 |
613 |
40,265,910,000 |
1,099 |
-49 |
37 |
175 |
| 9 |
1390/07/21 |
6,487,894 |
-0.3010 |
-19,587 |
6,523,000 |
6,485,000 |
6,495,807 |
254 |
16,499,350,000 |
1,148 |
123 |
38 |
181 |
| 8 |
1390/07/20 |
6,507,481 |
0.4405 |
28,542 |
6,538,000 |
6,480,000 |
6,507,481 |
538 |
35,010,250,000 |
1,025 |
-30 |
35 |
165 |
| 7 |
1390/07/19 |
6,478,939 |
-0.1721 |
-11,168 |
6,510,000 |
6,450,000 |
6,478,939 |
346 |
22,417,130,000 |
1,055 |
22 |
33 |
159 |
| 6 |
1390/07/18 |
6,490,107 |
0.6292 |
40,581 |
6,513,000 |
6,465,000 |
6,490,107 |
363 |
23,559,090,000 |
1,033 |
28 |
34 |
155 |
| 5 |
1390/07/17 |
6,449,526 |
0.2359 |
15,176 |
6,465,000 |
6,423,000 |
6,449,526 |
420 |
27,088,010,000 |
1,005 |
58 |
35 |
136 |
| 4 |
1390/07/16 |
6,434,350 |
-1.9448 |
-127,617 |
6,480,000 |
6,383,000 |
6,434,350 |
980 |
63,056,630,000 |
947 |
432 |
34 |
132 |
| 3 |
1390/07/14 |
6,561,967 |
2.2169 |
142,319 |
6,574,000 |
6,534,000 |
6,555,373 |
201 |
13,176,300,000 |
515 |
18 |
30 |
97 |
| 2 |
1390/07/13 |
6,419,648 |
-0.3385 |
-21,804 |
6,485,000 |
6,372,000 |
6,419,648 |
421 |
27,026,720,000 |
497 |
165 |
29 |
80 |
| 1 |
1390/07/12 |
6,441,452 |
|
|
6,500,000 |
6,350,000 |
6,441,452 |
403 |
25,959,050,000 |
332 |
|
23 |
53 |
| GCTR91 - سكه طلای تمام بهار آزادی طرح امام خمينی(ره) تحویل تیرماه 1391 |
| روز |
تاریخ |
قیمت تسویه
روز (ریال) |
تغییرات
قیمت
(%) |
تغییرات
قیمت
(ریال) |
بالاترین
قیمت
(ریال) |
پایین ترین
قیمت
(ریال) |
قیمت
متوسط
وزنی
(ریال) |
حجم
معاملات |
ارزش معاملات
(ریال) |
موقعیتهای
تعهدی باز
بازار |
تغییرات
موقعیتهای
تعهدی باز
بازار |
کارگزاران
فعال |
مشتریان
فعال |
| 54 |
1390/11/10 |
8,986,196 |
3.3603 |
292,143 |
9,128,000 |
8,500,000 |
8,986,196 |
5970 |
536,475,900,000 |
3,897 |
-541 |
47 |
579 |
| 53 |
1390/11/09 |
8,694,053 |
4.7561 |
394,726 |
8,998,000 |
8,570,000 |
8,699,059 |
425 |
36,971,000,000 |
4,438 |
-169 |
48 |
598 |
| 52 |
1390/11/08 |
8,299,327 |
2.2778 |
184,835 |
8,585,000 |
7,711,000 |
8,299,392 |
8588 |
712,751,810,000 |
4,607 |
324 |
48 |
614 |
| 51 |
1390/11/06 |
8,114,492 |
-2.9421 |
-245,972 |
8,370,000 |
8,110,000 |
8,127,203 |
2160 |
175,547,590,000 |
4,283 |
-758 |
48 |
514 |
| 50 |
1390/11/05 |
8,360,464 |
-2.2054 |
-188,536 |
8,805,000 |
8,303,000 |
8,633,009 |
6034 |
520,915,780,000 |
5,041 |
-3686 |
48 |
590 |
| 49 |
1390/11/01 |
8,549,000 |
3.0000 |
249,000 |
8,549,000 |
8,549,000 |
8,549,000 |
185 |
15,815,650,000 |
9,694 |
-37 |
48 |
1140 |
| 48 |
1390/10/29 |
8,300,000 |
2.9904 |
241,000 |
8,489,000 |
8,300,000 |
8,410,437 |
1429 |
120,185,150,000 |
9,731 |
-1049 |
48 |
1140 |
| 47 |
1390/10/28 |
8,059,000 |
2.9914 |
234,073 |
8,396,000 |
8,059,000 |
8,371,649 |
673 |
56,341,200,000 |
10,780 |
-529 |
48 |
1259 |
| 46 |
1390/10/27 |
7,824,927 |
2.9168 |
221,768 |
8,190,000 |
7,799,000 |
7,845,627 |
2367 |
185,705,980,000 |
11,309 |
-248 |
48 |
1299 |
| 45 |
1390/10/26 |
7,603,159 |
2.2652 |
168,411 |
7,657,000 |
7,470,000 |
7,603,159 |
10800 |
821,141,150,000 |
11,557 |
-125 |
48 |
1304 |
| 44 |
1390/10/25 |
7,434,748 |
-0.6300 |
-47,136 |
7,480,000 |
7,361,000 |
7,434,748 |
6743 |
501,325,070,000 |
11,682 |
579 |
48 |
1324 |
| 43 |
1390/10/22 |
7,481,884 |
0.0214 |
1,603 |
7,530,000 |
7,470,000 |
7,490,697 |
3202 |
239,852,130,000 |
11,103 |
-270 |
48 |
1247 |
| 42 |
1390/10/21 |
7,480,281 |
1.8970 |
139,256 |
7,561,000 |
7,251,000 |
7,480,281 |
19240 |
1,439,206,090,000 |
11,373 |
-387 |
48 |
1260 |
| 41 |
1390/10/20 |
7,341,025 |
1.8700 |
134,757 |
7,422,000 |
7,235,000 |
7,341,025 |
8977 |
659,003,790,000 |
11,760 |
774 |
48 |
1244 |
| 40 |
1390/10/19 |
7,206,268 |
0.7016 |
50,207 |
7,237,000 |
7,150,000 |
7,206,261 |
6017 |
433,600,730,000 |
10,986 |
478 |
47 |
1274 |
| 39 |
1390/10/18 |
7,156,061 |
0.2456 |
17,535 |
7,175,000 |
7,127,000 |
7,156,061 |
2942 |
210,531,310,000 |
10,508 |
-149 |
47 |
1293 |
| 38 |
1390/10/17 |
7,138,526 |
-0.1890 |
-13,514 |
7,160,000 |
7,115,000 |
7,138,526 |
3280 |
234,143,650,000 |
10,657 |
461 |
47 |
1279 |
| 37 |
1390/10/15 |
7,152,040 |
0.9224 |
65,370 |
7,170,000 |
7,111,000 |
7,147,445 |
3912 |
279,608,040,000 |
10,196 |
771 |
47 |
1201 |
| 36 |
1390/10/14 |
7,086,670 |
-1.4979 |
-107,765 |
7,156,000 |
7,040,000 |
7,086,670 |
8389 |
594,500,730,000 |
9,425 |
831 |
47 |
1211 |
| 35 |
1390/10/13 |
7,194,435 |
-1.0127 |
-73,600 |
7,338,000 |
7,111,000 |
7,194,435 |
10610 |
763,329,590,000 |
8,594 |
-402 |
47 |
1146 |
| 34 |
1390/10/12 |
7,268,035 |
0.0155 |
1,126 |
7,333,000 |
7,217,000 |
7,268,035 |
8824 |
641,331,380,000 |
8,996 |
60 |
48 |
1086 |
| 33 |
1390/10/11 |
7,266,909 |
2.3253 |
165,137 |
7,310,000 |
7,140,000 |
7,266,909 |
12293 |
893,321,160,000 |
8,936 |
74 |
48 |
1072 |
| 32 |
1390/10/10 |
7,101,772 |
1.1938 |
83,781 |
7,160,000 |
7,056,000 |
7,101,772 |
5814 |
412,897,030,000 |
8,862 |
-106 |
47 |
1019 |
| 31 |
1390/10/08 |
7,017,991 |
-0.3132 |
-22,052 |
7,040,000 |
6,901,000 |
6,988,946 |
2680 |
187,303,740,000 |
8,968 |
54 |
47 |
988 |
| 30 |
1390/10/07 |
7,040,043 |
0.0999 |
7,025 |
7,093,000 |
6,981,000 |
7,040,043 |
5776 |
406,632,890,000 |
8,914 |
464 |
47 |
988 |
| 29 |
1390/10/06 |
7,033,018 |
-1.6396 |
-117,232 |
7,100,000 |
6,951,000 |
7,033,018 |
5227 |
367,615,850,000 |
8,450 |
851 |
47 |
948 |
| 28 |
1390/10/05 |
7,150,250 |
-0.1059 |
-7,581 |
7,190,000 |
7,105,000 |
7,150,250 |
6076 |
434,449,220,000 |
7,599 |
150 |
47 |
870 |
| 27 |
1390/10/04 |
7,157,831 |
0.9845 |
69,781 |
7,219,000 |
7,082,000 |
7,157,835 |
7208 |
515,936,760,000 |
7,449 |
-454 |
46 |
835 |
| 26 |
1390/10/03 |
7,088,050 |
0.3064 |
21,649 |
7,189,000 |
6,981,000 |
7,088,050 |
6990 |
495,454,680,000 |
7,903 |
518 |
46 |
824 |
| 25 |
1390/10/01 |
7,066,401 |
-2.9809 |
-217,118 |
7,098,000 |
7,066,000 |
7,066,401 |
1173 |
82,888,880,000 |
7,385 |
-124 |
47 |
736 |
| 24 |
1390/09/30 |
7,283,519 |
-1.1996 |
-88,435 |
7,500,000 |
7,151,000 |
7,283,519 |
7682 |
559,519,910,000 |
7,509 |
-380 |
47 |
751 |
| 23 |
1390/09/29 |
7,371,954 |
-2.4723 |
-186,880 |
7,465,000 |
7,333,000 |
7,371,961 |
11321 |
834,579,650,000 |
7,889 |
-221 |
46 |
759 |
| 22 |
1390/09/28 |
7,558,834 |
-0.3952 |
-29,992 |
7,816,000 |
7,362,000 |
7,558,834 |
8544 |
645,826,760,000 |
8,110 |
388 |
46 |
792 |
| 21 |
1390/09/27 |
7,588,826 |
2.4259 |
179,734 |
7,631,000 |
7,451,000 |
7,588,815 |
6333 |
480,599,650,000 |
7,722 |
170 |
49 |
802 |
| 20 |
1390/09/26 |
7,409,092 |
2.6028 |
187,954 |
7,437,000 |
7,260,000 |
7,409,092 |
5999 |
444,471,420,000 |
7,552 |
1376 |
47 |
821 |
| 19 |
1390/09/24 |
7,221,138 |
-2.0901 |
-154,148 |
7,300,000 |
7,155,000 |
7,225,749 |
2801 |
202,393,230,000 |
6,176 |
-347 |
45 |
722 |
| 18 |
1390/09/23 |
7,375,286 |
2.7695 |
198,757 |
7,391,000 |
7,200,000 |
7,375,286 |
7889 |
581,836,300,000 |
6,523 |
79 |
47 |
754 |
| 17 |
1390/09/22 |
7,176,529 |
-0.4090 |
-29,471 |
7,415,000 |
6,990,000 |
7,176,585 |
11880 |
852,578,270,000 |
6,444 |
182 |
47 |
726 |
| 16 |
1390/09/21 |
7,206,000 |
-2.9916 |
-222,225 |
7,206,000 |
6,961,000 |
7,158,523 |
916 |
65,572,070,000 |
6,262 |
112 |
47 |
682 |
| 15 |
1390/09/20 |
7,428,225 |
-2.9117 |
-222,775 |
7,500,000 |
7,420,000 |
7,428,084 |
3086 |
229,230,670,000 |
6,150 |
-696 |
46 |
699 |
| 14 |
1390/09/19 |
7,651,000 |
-2.9903 |
-235,837 |
7,651,000 |
7,440,000 |
7,558,882 |
339 |
25,624,610,000 |
6,846 |
-150 |
47 |
772 |
| 13 |
1390/09/17 |
7,886,837 |
-2.9220 |
-237,393 |
8,079,000 |
7,881,000 |
7,935,304 |
3389 |
268,927,450,000 |
6,996 |
226 |
46 |
773 |
| 12 |
1390/09/16 |
8,124,230 |
-2.6980 |
-225,270 |
8,224,000 |
8,100,000 |
8,124,230 |
4389 |
356,572,470,000 |
6,770 |
-2 |
46 |
778 |
| 11 |
1390/09/13 |
8,349,500 |
-1.2905 |
-109,158 |
8,400,000 |
8,312,000 |
8,349,500 |
3542 |
295,739,290,000 |
6,772 |
497 |
45 |
725 |
| 10 |
1390/09/12 |
8,458,658 |
-0.3607 |
-30,620 |
8,550,000 |
8,403,000 |
8,458,658 |
5016 |
424,286,290,000 |
6,275 |
409 |
47 |
711 |
| 9 |
1390/09/10 |
8,489,278 |
2.2439 |
186,312 |
8,510,000 |
8,400,000 |
8,480,434 |
2332 |
197,763,720,000 |
5,866 |
39 |
47 |
646 |
| 8 |
1390/09/09 |
8,302,966 |
-0.2252 |
-18,741 |
8,420,000 |
8,152,000 |
8,302,966 |
8988 |
746,270,540,000 |
5,827 |
758 |
47 |
644 |
| 7 |
1390/09/08 |
8,321,707 |
-1.2849 |
-108,316 |
8,650,000 |
8,178,000 |
8,270,684 |
3183 |
263,255,870,000 |
5,069 |
-104 |
47 |
567 |
| 6 |
1390/09/07 |
8,430,023 |
-0.9616 |
-81,850 |
8,699,000 |
8,257,000 |
8,430,023 |
7846 |
661,419,640,000 |
5,173 |
1856 |
46 |
574 |
| 5 |
1390/09/06 |
8,511,873 |
0.2289 |
19,436 |
8,558,000 |
8,430,000 |
8,511,873 |
2915 |
248,121,110,000 |
3,317 |
662 |
46 |
434 |
| 4 |
1390/09/05 |
8,492,437 |
1.6699 |
139,486 |
8,600,000 |
8,353,000 |
8,492,435 |
3206 |
272,267,480,000 |
2,655 |
958 |
45 |
346 |
| 3 |
1390/09/03 |
8,352,951 |
1.4466 |
119,107 |
8,450,000 |
8,300,000 |
8,363,841 |
1170 |
97,856,940,000 |
1,697 |
610 |
43 |
238 |
| 2 |
1390/09/02 |
8,233,844 |
2.9968 |
239,572 |
8,234,000 |
8,200,000 |
8,233,844 |
981 |
80,774,010,000 |
1,087 |
740 |
40 |
155 |
| 1 |
1390/09/01 |
7,994,272 |
|
|
8,003,000 |
7,770,000 |
7,994,272 |
390 |
31,177,660,000 |
347 |
|
31 |
73 |