Motogen

MOTJ | Stocks - Exchange
دستگاههای برقی ( موتور مولد مبدل الکتریکی )
Category:

دستگاههای برقی

Sub Category:

موتور مولد مبدل الکتریکی

Status:

Prohibited-bourse.motevaghef

Last: 2,190 0.37
Close: 2,006 8.07

History

Date

Transactions

Prices

Last

Close
Date : 2024-12-04 00:24:15
Number:213
Volume:2.097 Million
Value:4.94 billion
First:2,220
Low:2,145
High:2,240
Price:2,190
Change:8.00
Change %:0.37
Price:2,205
Change:23.00
Change %:1.05
Date : 2024-12-03 00:58:23
Number:213
Volume:2.097 Million
Value:4.94 billion
First:2,176
Low:2,130
High:2,192
Price:2,130
Change:1.00
Change %:0.05
Price:2,182
Change:53.00
Change %:2.49
Date : 2024-12-02 00:55:19
Number:213
Volume:2.097 Million
Value:4.94 billion
First:2,128
Low:2,066
High:2,130
Price:2,130
Change:62.00
Change %:3.00
Price:2,129
Change:61.00
Change %:2.95
Date : 2024-12-01 00:59:27
Number:213
Volume:2.097 Million
Value:4.94 billion
First:2,016
Low:1,992
High:2,076
Price:2,076
Change:60.00
Change %:2.98
Price:2,068
Change:52.00
Change %:2.58
Date : 2024-11-30 00:57:32
Number:213
Volume:2.097 Million
Value:4.94 billion
First:2,059
Low:1,977
High:2,080
Price:2,035
Change:3.00
Change %:0.15
Price:2,016
Change:22.00
Change %:1.08
Date : 2024-11-27 00:46:16
Number:213
Volume:2.097 Million
Value:4.94 billion
First:2,041
Low:1,950
High:2,060
Price:2,060
Change:60.00
Change %:3.00
Price:2,038
Change:38.00
Change %:1.90
Date : 2024-11-26 00:59:35
Number:213
Volume:2.097 Million
Value:4.94 billion
First:2,002
Low:1,953
High:2,002
Price:2,000
Change:56.00
Change %:2.88
Price:2,000
Change:56.00
Change %:2.88
Date : 2024-11-25 00:00:00
Number:329
Volume:13.219 Million
Value:25.704 billion
First:1,940
Low:1,905
High:1,948
Price:1,892
Change:0.00
Change %:0.00
Price:1,944
Change:52.00
Change %:2.75
Date : 2024-11-24 00:00:00
Number:298
Volume:7.431 Million
Value:14.14 billion
First:1,899
Low:1,851
High:1,920
Price:1,865
Change:0.00
Change %:0.00
Price:1,892
Change:27.00
Change %:1.45
Date : 2024-11-23 00:00:00
Number:224
Volume:6.05 Million
Value:11.36 billion
First:1,840
Low:1,821
High:1,902
Price:1,847
Change:0.00
Change %:0.00
Price:1,865
Change:18.00
Change %:0.98
Date : 2024-11-20 00:00:00
Number:275
Volume:5.459 Million
Value:10.098 billion
First:1,844
Low:1,819
High:1,880
Price:1,843
Change:0.00
Change %:0.00
Price:1,847
Change:4.00
Change %:0.22
Date : 2024-11-19 00:00:00
Number:296
Volume:9.89 Million
Value:18.25 billion
First:1,850
Low:1,795
High:1,850
Price:1,797
Change:0.00
Change %:0.00
Price:1,843
Change:46.00
Change %:2.56
Date : 2024-11-18 00:00:00
Number:121
Volume:3.716 Million
Value:6.784 billion
First:1,806
Low:1,796
High:1,834
Price:1,781
Change:0.00
Change %:0.00
Price:1,797
Change:16.00
Change %:0.90
Date : 2024-11-17 00:00:00
Number:148
Volume:13.822 Million
Value:24.617 billion
First:1,781
Low:1,781
High:1,781
Price:1,730
Change:0.00
Change %:0.00
Price:1,781
Change:51.00
Change %:2.95
Date : 2024-11-16 00:00:00
Number:133
Volume:2.96 Million
Value:5.223 billion
First:1,746
Low:1,741
High:1,767
Price:1,716
Change:0.00
Change %:0.00
Price:1,730
Change:14.00
Change %:0.82
Date : 2024-11-13 00:00:00
Number:214
Volume:7.713 Million
Value:13.297 billion
First:1,680
Low:1,675
High:1,743
Price:1,693
Change:0.00
Change %:0.00
Price:1,716
Change:23.00
Change %:1.36
Date : 2024-11-12 00:00:00
Number:99
Volume:1.524 Million
Value:2.553 billion
First:1,717
Low:1,654
High:1,717
Price:1,696
Change:0.00
Change %:0.00
Price:1,693
Change:3.00
Change %:0.18
Date : 2024-11-11 00:00:00
Number:136
Volume:3.618 Million
Value:6.235 billion
First:1,731
Low:1,685
High:1,731
Price:1,681
Change:0.00
Change %:0.00
Price:1,696
Change:15.00
Change %:0.89
Date : 2024-11-10 00:00:00
Number:144
Volume:4.233 Million
Value:7.237 billion
First:1,699
Low:1,678
High:1,711
Price:1,662
Change:0.00
Change %:0.00
Price:1,681
Change:19.00
Change %:1.14
Date : 2024-11-09 00:00:00
Number:132
Volume:3.849 Million
Value:6.503 billion
First:1,683
Low:1,611
High:1,694
Price:1,645
Change:0.00
Change %:0.00
Price:1,662
Change:17.00
Change %:1.03
Date : 2024-11-06 00:00:00
Number:53
Volume:570,898
Value:936.417 Million
First:1,680
Low:1,606
High:1,680
Price:1,645
Change:0.00
Change %:0.00
Price:1,645
Change:0.00
Change %:0.00
Date : 2024-11-05 00:00:00
Number:142
Volume:4.129 Million
Value:6.862 billion
First:1,676
Low:1,605
High:1,683
Price:1,634
Change:0.00
Change %:0.00
Price:1,645
Change:11.00
Change %:0.67
Date : 2024-11-04 00:00:00
Number:227
Volume:1.743 Million
Value:2.834 billion
First:1,587
Low:1,587
High:1,666
Price:1,636
Change:0.00
Change %:0.00
Price:1,634
Change:2.00
Change %:0.12
Date : 2024-11-03 00:00:00
Number:632
Volume:3.664 Million
Value:5.89 billion
First:1,651
Low:1,602
High:1,651
Price:1,651
Change:0.00
Change %:0.00
Price:1,636
Change:15.00
Change %:0.91
Date : 2024-11-02 00:00:00
Number:187
Volume:9.435 Million
Value:15.61 billion
First:1,661
Low:1,609
High:1,662
Price:1,614
Change:0.00
Change %:0.00
Price:1,651
Change:37.00
Change %:2.29
Date : 2024-10-30 00:00:00
Number:134
Volume:5.272 Million
Value:8.624 billion
First:1,592
Low:1,582
High:1,639
Price:1,592
Change:0.00
Change %:0.00
Price:1,614
Change:22.00
Change %:1.38
Date : 2024-10-29 00:00:00
Number:185
Volume:6.746 Million
Value:10.798 billion
First:1,622
Low:1,577
High:1,622
Price:1,575
Change:0.00
Change %:0.00
Price:1,592
Change:17.00
Change %:1.08
Date : 2024-10-28 00:00:00
Number:111
Volume:7.017 Million
Value:11.156 billion
First:1,590
Low:1,587
High:1,590
Price:1,544
Change:0.00
Change %:0.00
Price:1,575
Change:31.00
Change %:2.01
Date : 2024-10-27 00:00:00
Number:20
Volume:594,831
Value:943.997 Million
First:1,587
Low:1,587
High:1,587
Price:1,541
Change:0.00
Change %:0.00
Price:1,544
Change:3.00
Change %:0.20
Date : 2024-10-26 00:00:00
Number:102
Volume:2.996 Million
Value:4.713 billion
First:1,521
Low:1,521
High:1,573
Price:1,528
Change:0.00
Change %:0.00
Price:1,541
Change:13.00
Change %:0.85