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: 831 0.24
Close: 829 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-11 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:826
Low:792
High:834
Price:801
Change:28.00
Change %:3.38
Price:829
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:47
Number:142
Volume:76,295
Value:4.69 billion
First:837
Low:809
High:854
Price:813
Change:16.00
Change %:1.93
Price:829
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:796
Low:796
High:835
Price:835
Change:6.00
Change %:0.72
Price:829
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:53
Number:142
Volume:76,295
Value:4.69 billion
First:833
Low:805
High:840
Price:809
Change:20.00
Change %:2.41
Price:829
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:28
Number:142
Volume:76,295
Value:4.69 billion
First:859
Low:822
High:870
Price:826
Change:21.00
Change %:2.48
Price:829
Change:18.00
Change %:2.13
Date : 2025-10-04 12:29:57
Number:142
Volume:76,295
Value:4.69 billion
First:809
Low:807
High:854
Price:854
Change:8.00
Change %:0.95
Price:847
Change:1.00
Change %:0.12
Date : 2025-10-01 12:29:26
Number:142
Volume:76,295
Value:4.69 billion
First:821
Low:821
High:821
Price:821
Change:25.00
Change %:2.96
Price:846
Change:0.00
Change %:0.00
Date : 2025-09-30 12:27:34
Number:142
Volume:76,295
Value:4.69 billion
First:879
Low:841
High:879
Price:841
Change:26.00
Change %:3.00
Price:846
Change:21.00
Change %:2.42
Date : 2025-09-29 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:865
Low:865
High:867
Price:867
Change:25.00
Change %:2.97
Price:867
Change:25.00
Change %:2.97
Date : 2025-09-28 12:25:09
Number:142
Volume:76,295
Value:4.69 billion
First:831
Low:831
High:842
Price:842
Change:24.00
Change %:2.93
Price:842
Change:24.00
Change %:2.93
Date : 2025-09-27 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:786
Low:786
High:834
Price:831
Change:13.00
Change %:1.59
Price:818
Change:0.00
Change %:0.00
Date : 2025-09-24 12:28:42
Number:142
Volume:76,295
Value:4.69 billion
First:796
Low:796
High:796
Price:796
Change:24.00
Change %:2.93
Price:818
Change:2.00
Change %:0.24
Date : 2025-09-23 12:29:25
Number:142
Volume:76,295
Value:4.69 billion
First:840
Low:819
High:845
Price:819
Change:25.00
Change %:2.96
Price:820
Change:24.00
Change %:2.84
Date : 2025-09-22 12:29:53
Number:142
Volume:76,295
Value:4.69 billion
First:836
Low:836
High:882
Price:836
Change:32.00
Change %:3.69
Price:844
Change:24.00
Change %:2.77
Date : 2025-09-21 12:01:10
Number:142
Volume:76,295
Value:4.69 billion
First:843
Low:843
High:843
Price:843
Change:26.00
Change %:2.99
Price:868
Change:1.00
Change %:0.12
Date : 2025-09-20 12:27:38
Number:142
Volume:76,295
Value:4.69 billion
First:863
Low:863
High:863
Price:863
Change:4.00
Change %:0.46
Price:869
Change:2.00
Change %:0.23
Date : 2025-09-17 12:29:47
Number:142
Volume:76,295
Value:4.69 billion
First:872
Low:844
High:896
Price:889
Change:19.00
Change %:2.18
Price:867
Change:3.00
Change %:0.35
Date : 2025-09-16 12:27:35
Number:142
Volume:76,295
Value:4.69 billion
First:873
Low:848
High:875
Price:875
Change:25.00
Change %:2.94
Price:870
Change:20.00
Change %:2.35
Date : 2025-09-15 12:29:32
Number:142
Volume:76,295
Value:4.69 billion
First:843
Low:824
High:851
Price:851
Change:24.00
Change %:2.90
Price:850
Change:23.00
Change %:2.78
Date : 2025-09-14 12:29:51
Number:142
Volume:76,295
Value:4.69 billion
First:810
Low:810
High:834
Price:834
Change:24.00
Change %:2.96
Price:827
Change:17.00
Change %:2.10
Date : 2025-09-13 12:29:42
Number:142
Volume:76,295
Value:4.69 billion
First:804
Low:797
High:825
Price:813
Change:12.00
Change %:1.50
Price:810
Change:9.00
Change %:1.12
Date : 2025-09-09 12:29:55
Number:142
Volume:76,295
Value:4.69 billion
First:846
Low:800
High:848
Price:805
Change:4.00
Change %:0.50
Price:801
Change:0.00
Change %:0.00
Date : 2025-09-08 12:17:07
Number:142
Volume:76,295
Value:4.69 billion
First:812
Low:808
High:825
Price:825
Change:24.00
Change %:3.00
Price:801
Change:0.00
Change %:0.00
Date : 2025-09-07 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:800
Low:798
High:824
Price:798
Change:24.00
Change %:2.92
Price:801
Change:21.00
Change %:2.56
Date : 2025-09-06 12:29:06
Number:142
Volume:76,295
Value:4.69 billion
First:849
Low:813
High:853
Price:813
Change:25.00
Change %:2.98
Price:822
Change:16.00
Change %:1.91
Date : 2025-09-03 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:879
Low:831
High:879
Price:841
Change:15.00
Change %:1.75
Price:838
Change:18.00
Change %:2.10
Date : 2025-09-02 12:29:56
Number:142
Volume:76,295
Value:4.69 billion
First:820
Low:820
High:865
Price:865
Change:25.00
Change %:2.98
Price:856
Change:16.00
Change %:1.91
Date : 2025-08-31 12:30:00
Number:142
Volume:76,295
Value:4.69 billion
First:834
Low:833
High:881
Price:833
Change:25.00
Change %:2.91
Price:840
Change:18.00
Change %:2.10
Date : 2025-08-30 12:29:39
Number:142
Volume:76,295
Value:4.69 billion
First:856
Low:856
High:886
Price:856
Change:26.00
Change %:2.95
Price:858
Change:24.00
Change %:2.72
Date : 2025-08-27 12:29:11
Number:142
Volume:76,295
Value:4.69 billion
First:881
Low:881
High:900
Price:881
Change:37.00
Change %:4.03
Price:882
Change:36.00
Change %:3.92