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: 1,239 2.98
Close: 1,277 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-07-01 01:23:05
Number:142
Volume:76,295
Value:4.69 billion
First:1,239
Low:1,239
High:1,239
Price:1,239
Change:38.00
Change %:2.98
Price:1,277
Change:0.00
Change %:0.00
Date : 2025-06-30 00:56:01
Number:142
Volume:76,295
Value:4.69 billion
First:1,241
Low:1,241
High:1,241
Price:1,241
Change:38.00
Change %:2.97
Price:1,277
Change:2.00
Change %:0.16
Date : 2025-06-29 01:58:11
Number:142
Volume:76,295
Value:4.69 billion
First:1,271
Low:1,271
High:1,271
Price:1,271
Change:39.00
Change %:2.98
Price:1,279
Change:31.00
Change %:2.37
Date : 2025-06-28 00:25:37
Number:142
Volume:76,295
Value:4.69 billion
First:1,291
Low:1,291
High:1,291
Price:1,291
Change:173.00
Change %:11.82
Price:1,310
Change:154.00
Change %:10.52
Date : 2025-06-11 01:55:12
Number:142
Volume:76,295
Value:4.69 billion
First:1,330
Low:1,330
High:1,330
Price:1,330
Change:134.00
Change %:9.15
Price:1,464
Change:0.00
Change %:0.00
Date : 2025-06-10 01:59:46
Number:142
Volume:76,295
Value:4.69 billion
First:1,351
Low:1,351
High:1,351
Price:1,351
Change:113.00
Change %:7.72
Price:1,464
Change:0.00
Change %:0.00
Date : 2025-06-09 01:59:59
Number:142
Volume:76,295
Value:4.69 billion
First:1,358
Low:1,358
High:1,358
Price:1,358
Change:106.00
Change %:7.24
Price:1,464
Change:0.00
Change %:0.00
Date : 2025-06-08 01:59:58
Number:142
Volume:76,295
Value:4.69 billion
First:1,373
Low:1,373
High:1,373
Price:1,373
Change:91.00
Change %:6.22
Price:1,464
Change:0.00
Change %:0.00
Date : 2025-06-07 01:52:23
Number:142
Volume:76,295
Value:4.69 billion
First:1,379
Low:1,379
High:1,379
Price:1,379
Change:85.00
Change %:5.81
Price:1,464
Change:0.00
Change %:0.00
Date : 2025-06-03 01:59:57
Number:142
Volume:76,295
Value:4.69 billion
First:1,396
Low:1,396
High:1,396
Price:1,396
Change:68.00
Change %:4.65
Price:1,464
Change:0.00
Change %:0.00
Date : 2025-06-02 01:59:58
Number:142
Volume:76,295
Value:4.69 billion
First:1,449
Low:1,391
High:1,477
Price:1,391
Change:43.00
Change %:3.00
Price:1,464
Change:30.00
Change %:2.09
Date : 2025-06-01 01:59:45
Number:142
Volume:76,295
Value:4.69 billion
First:1,394
Low:1,394
High:1,435
Price:1,435
Change:41.00
Change %:2.94
Price:1,434
Change:40.00
Change %:2.87
Date : 2025-05-31 01:59:54
Number:142
Volume:76,295
Value:4.69 billion
First:1,382
Low:1,380
High:1,458
Price:1,411
Change:11.00
Change %:0.77
Price:1,394
Change:28.00
Change %:1.97
Date : 2025-05-28 01:59:57
Number:142
Volume:76,295
Value:4.69 billion
First:1,488
Low:1,403
High:1,488
Price:1,403
Change:34.00
Change %:2.37
Price:1,422
Change:15.00
Change %:1.04
Date : 2025-05-27 01:52:15
Number:142
Volume:76,295
Value:4.69 billion
First:1,446
Low:1,440
High:1,446
Price:1,446
Change:48.00
Change %:3.43
Price:1,437
Change:39.00
Change %:2.79
Date : 2025-05-26 01:56:53
Number:142
Volume:76,295
Value:4.69 billion
First:1,390
Low:1,390
High:1,404
Price:1,404
Change:40.00
Change %:2.93
Price:1,398
Change:34.00
Change %:2.49
Date : 2025-05-25 01:55:55
Number:142
Volume:76,295
Value:4.69 billion
First:1,364
Low:1,332
High:1,366
Price:1,366
Change:39.00
Change %:2.94
Price:1,364
Change:37.00
Change %:2.79
Date : 2025-05-24 01:52:12
Number:142
Volume:76,295
Value:4.69 billion
First:1,328
Low:1,298
High:1,328
Price:1,328
Change:38.00
Change %:2.95
Price:1,327
Change:37.00
Change %:2.87
Date : 2025-05-21 01:59:58
Number:142
Volume:76,295
Value:4.69 billion
First:1,259
Low:1,258
High:1,334
Price:1,315
Change:19.00
Change %:1.47
Price:1,290
Change:6.00
Change %:0.46
Date : 2025-05-20 01:59:58
Number:142
Volume:76,295
Value:4.69 billion
First:1,260
Low:1,245
High:1,321
Price:1,245
Change:38.00
Change %:2.96
Price:1,296
Change:13.00
Change %:1.01
Date : 2025-05-19 01:59:59
Number:142
Volume:76,295
Value:4.69 billion
First:1,288
Low:1,253
High:1,288
Price:1,275
Change:24.00
Change %:1.92
Price:1,283
Change:32.00
Change %:2.56
Date : 2025-05-18 01:59:39
Number:142
Volume:76,295
Value:4.69 billion
First:1,252
Low:1,216
High:1,252
Price:1,252
Change:99.00
Change %:8.59
Price:1,251
Change:98.00
Change %:8.50
Date : 2025-05-17 01:55:26
Number:142
Volume:76,295
Value:4.69 billion
First:1,216
Low:1,216
High:1,216
Price:1,216
Change:63.00
Change %:5.46
Price:1,153
Change:0.00
Change %:0.00
Date : 2025-05-14 01:58:22
Number:142
Volume:76,295
Value:4.69 billion
First:1,187
Low:1,187
High:1,187
Price:1,187
Change:34.00
Change %:2.95
Price:1,153
Change:0.00
Change %:0.00
Date : 2025-05-13 01:56:53
Number:142
Volume:76,295
Value:4.69 billion
First:1,148
Low:1,113
High:1,162
Price:1,162
Change:52.00
Change %:4.69
Price:1,153
Change:43.00
Change %:3.87
Date : 2025-05-12 01:57:38
Number:142
Volume:76,295
Value:4.69 billion
First:1,129
Low:1,129
High:1,129
Price:1,129
Change:32.00
Change %:2.92
Price:1,110
Change:13.00
Change %:1.19
Date : 2025-05-11 01:59:49
Number:142
Volume:76,295
Value:4.69 billion
First:1,100
Low:1,078
High:1,118
Price:1,113
Change:7.00
Change %:0.63
Price:1,097
Change:9.00
Change %:0.81
Date : 2025-05-10 01:59:51
Number:142
Volume:76,295
Value:4.69 billion
First:1,150
Low:1,094
High:1,150
Price:1,100
Change:26.00
Change %:2.31
Price:1,106
Change:20.00
Change %:1.78
Date : 2025-05-07 01:59:47
Number:142
Volume:76,295
Value:4.69 billion
First:1,082
Low:1,082
High:1,146
Price:1,140
Change:27.00
Change %:2.43
Price:1,126
Change:13.00
Change %:1.17
Date : 2025-05-06 01:59:06
Number:142
Volume:76,295
Value:4.69 billion
First:1,113
Low:1,108
High:1,158
Price:1,108
Change:34.00
Change %:2.98
Price:1,113
Change:29.00
Change %:2.54