توریستی و رفاهی آبادگران ایران

آباد | Stocks - Exchange
هتل و رستوران ( هتلها،اردو و دیگر تدارکات اقامت کوتاه )
Category:

هتل و رستوران

Sub Category:

هتلها،اردو و دیگر تدارکات اقامت کوتاه

Status:

Prohibited-bourse.motevaghef

Last: 723 12.79
Close: 829 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-05-26 13:01:51
Number:142
Volume:76,295
Value:4.69 billion
First:700
Low:700
High:723
Price:723
Change:106.00
Change %:12.79
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-25 13:29:01
Number:142
Volume:76,295
Value:4.69 billion
First:702
Low:683
High:702
Price:702
Change:127.00
Change %:15.32
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-24 12:37:30
Number:142
Volume:76,295
Value:4.69 billion
First:682
Low:682
High:682
Price:682
Change:147.00
Change %:17.73
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-23 12:23:17
Number:142
Volume:76,295
Value:4.69 billion
First:663
Low:663
High:663
Price:663
Change:166.00
Change %:20.02
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-20 13:18:42
Number:142
Volume:76,295
Value:4.69 billion
First:639
Low:619
High:648
Price:648
Change:181.00
Change %:21.83
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-19 13:25:45
Number:142
Volume:76,295
Value:4.69 billion
First:622
Low:622
High:631
Price:631
Change:198.00
Change %:23.88
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-25 11:49:32
Number:142
Volume:76,295
Value:4.69 billion
First:601
Low:601
High:631
Price:603
Change:226.00
Change %:27.26
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:04
Number:142
Volume:76,295
Value:4.69 billion
First:630
Low:616
High:643
Price:616
Change:213.00
Change %:25.69
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-23 12:29:54
Number:142
Volume:76,295
Value:4.69 billion
First:620
Low:620
High:651
Price:630
Change:199.00
Change %:24.01
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:55
Number:142
Volume:76,295
Value:4.69 billion
First:633
Low:633
High:633
Price:633
Change:196.00
Change %:23.64
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-21 12:28:38
Number:142
Volume:76,295
Value:4.69 billion
First:654
Low:652
High:655
Price:652
Change:177.00
Change %:21.35
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:46
Number:142
Volume:76,295
Value:4.69 billion
First:685
Low:668
High:702
Price:669
Change:160.00
Change %:19.30
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:40
Number:142
Volume:76,295
Value:4.69 billion
First:686
Low:664
High:692
Price:690
Change:139.00
Change %:16.77
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:660
Low:660
High:695
Price:682
Change:147.00
Change %:17.73
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-15 12:28:34
Number:142
Volume:76,295
Value:4.69 billion
First:711
Low:680
High:711
Price:680
Change:149.00
Change %:17.97
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-14 12:17:45
Number:142
Volume:76,295
Value:4.69 billion
First:730
Low:699
High:735
Price:699
Change:130.00
Change %:15.68
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:39
Number:142
Volume:76,295
Value:4.69 billion
First:734
Low:714
High:746
Price:714
Change:115.00
Change %:13.87
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:738
Low:736
High:739
Price:736
Change:93.00
Change %:11.22
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-08 12:23:00
Number:142
Volume:76,295
Value:4.69 billion
First:779
Low:754
High:788
Price:754
Change:75.00
Change %:9.05
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-07 12:29:15
Number:142
Volume:76,295
Value:4.69 billion
First:772
Low:770
High:777
Price:777
Change:52.00
Change %:6.27
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-03 12:28:37
Number:142
Volume:76,295
Value:4.69 billion
First:753
Low:744
High:771
Price:755
Change:74.00
Change %:8.93
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:42
Number:142
Volume:76,295
Value:4.69 billion
First:739
Low:739
High:767
Price:767
Change:62.00
Change %:7.48
Price:829
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:45
Number:142
Volume:76,295
Value:4.69 billion
First:734
Low:734
High:769
Price:754
Change:75.00
Change %:9.05
Price:829
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:53
Number:142
Volume:76,295
Value:4.69 billion
First:794
Low:753
High:794
Price:753
Change:76.00
Change %:9.17
Price:829
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:750
Low:750
High:788
Price:770
Change:59.00
Change %:7.12
Price:829
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:56
Number:142
Volume:76,295
Value:4.69 billion
First:880
Low:850
High:884
Price:850
Change:21.00
Change %:2.53
Price:829
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:50
Number:142
Volume:76,295
Value:4.69 billion
First:888
Low:861
High:888
Price:885
Change:56.00
Change %:6.76
Price:829
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:838
Low:838
High:888
Price:860
Change:31.00
Change %:3.74
Price:829
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:50
Number:142
Volume:76,295
Value:4.69 billion
First:863
Low:863
High:900
Price:863
Change:34.00
Change %:4.10
Price:829
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:51
Number:142
Volume:76,295
Value:4.69 billion
First:887
Low:887
High:899
Price:887
Change:58.00
Change %:7.00
Price:829
Change:0.00
Change %:0.00