S*TehranStockExch.
BORS |
Stocks
-
Exchange
فعالیتهای کمکی به نهاد های مالی واسط ( اداره بازارهای مالی )
Category:
فعالیتهای کمکی به نهاد های مالی واسط
Sub Category:
اداره بازارهای مالی
Status:
Prohibited
Last:
4,550
2.04
Close:
4,846
8.68
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:24:59 |
Number:646
Volume:5.939 Million
Value:30.87 billion
|
First:4,330
Low:4,327
High:4,570
|
Price:4,550
Change:91.00
Change %:2.04
|
Price:4,511
Change:52.00
Change %:1.17
|
| Date : 2024-12-03 00:59:55 |
Number:646
Volume:5.939 Million
Value:30.87 billion
|
First:4,600
Low:4,380
High:4,610
|
Price:4,440
Change:75.00
Change %:1.66
|
Price:4,459
Change:56.00
Change %:1.24
|
| Date : 2024-12-02 01:00:00 |
Number:646
Volume:5.939 Million
Value:30.87 billion
|
First:4,430
Low:4,430
High:4,562
|
Price:4,561
Change:388.00
Change %:7.84
|
Price:4,515
Change:434.00
Change %:8.77
|
| Date : 2024-11-25 00:00:00 |
Number:901
Volume:38.335 Million
Value:189.723 billion
|
First:4,920
Low:4,839
High:4,953
|
Price:4,809
Change:0.00
Change %:0.00
|
Price:4,949
Change:140.00
Change %:2.91
|
| Date : 2024-11-24 00:00:00 |
Number:1,428
Volume:58.114 Million
Value:279.49 billion
|
First:4,747
Low:4,640
High:4,826
|
Price:4,686
Change:0.00
Change %:0.00
|
Price:4,809
Change:123.00
Change %:2.63
|
| Date : 2024-11-23 00:00:00 |
Number:2,493
Volume:76.721 Million
Value:359.534 billion
|
First:4,602
Low:4,569
High:4,800
|
Price:4,661
Change:0.00
Change %:0.00
|
Price:4,686
Change:25.00
Change %:0.54
|
| Date : 2024-11-20 00:00:00 |
Number:3,360
Volume:162.316 Million
Value:756.529 billion
|
First:4,611
Low:4,562
High:4,697
|
Price:4,561
Change:0.00
Change %:0.00
|
Price:4,661
Change:100.00
Change %:2.19
|
| Date : 2024-11-19 00:00:00 |
Number:1,615
Volume:137.953 Million
Value:629.197 billion
|
First:4,561
Low:4,500
High:4,561
|
Price:4,429
Change:0.00
Change %:0.00
|
Price:4,561
Change:132.00
Change %:2.98
|
| Date : 2024-11-18 00:00:00 |
Number:166
Volume:3.767 Million
Value:16.923 billion
|
First:4,492
Low:4,492
High:4,492
|
Price:4,362
Change:0.00
Change %:0.00
|
Price:4,429
Change:67.00
Change %:1.54
|
| Date : 2024-11-17 00:00:00 |
Number:318
Volume:11.247 Million
Value:49.058 billion
|
First:4,362
Low:4,362
High:4,362
|
Price:4,235
Change:0.00
Change %:0.00
|
Price:4,362
Change:127.00
Change %:3.00
|
| Date : 2024-11-16 00:00:00 |
Number:139
Volume:2.371 Million
Value:10.239 billion
|
First:4,319
Low:4,319
High:4,319
|
Price:4,194
Change:0.00
Change %:0.00
|
Price:4,235
Change:41.00
Change %:0.98
|
| Date : 2024-11-13 00:00:00 |
Number:395
Volume:11.895 Million
Value:49.887 billion
|
First:4,082
Low:4,082
High:4,213
|
Price:4,091
Change:0.00
Change %:0.00
|
Price:4,194
Change:103.00
Change %:2.52
|
| Date : 2024-11-12 00:00:00 |
Number:1,055
Volume:45.812 Million
Value:187.439 billion
|
First:4,040
Low:3,910
High:4,112
|
Price:3,993
Change:0.00
Change %:0.00
|
Price:4,091
Change:98.00
Change %:2.45
|
| Date : 2024-11-11 00:00:00 |
Number:844
Volume:27.68 Million
Value:110.515 billion
|
First:4,002
Low:3,927
High:4,002
|
Price:3,886
Change:0.00
Change %:0.00
|
Price:3,993
Change:107.00
Change %:2.75
|
| Date : 2024-11-10 00:00:00 |
Number:125
Volume:4.95 Million
Value:19.412 billion
|
First:3,922
Low:3,922
High:3,922
|
Price:3,808
Change:0.00
Change %:0.00
|
Price:3,886
Change:78.00
Change %:2.05
|
| Date : 2024-11-09 00:00:00 |
Number:199
Volume:4.251 Million
Value:16.384 billion
|
First:3,845
Low:3,798
High:3,856
|
Price:3,744
Change:0.00
Change %:0.00
|
Price:3,808
Change:64.00
Change %:1.71
|
| Date : 2024-11-06 00:00:00 |
Number:820
Volume:18.53 Million
Value:69.375 billion
|
First:3,694
Low:3,694
High:3,875
|
Price:3,808
Change:0.00
Change %:0.00
|
Price:3,744
Change:64.00
Change %:1.68
|
| Date : 2024-11-05 00:00:00 |
Number:590
Volume:10.173 Million
Value:38.739 billion
|
First:3,843
Low:3,727
High:3,886
|
Price:3,774
Change:0.00
Change %:0.00
|
Price:3,808
Change:34.00
Change %:0.90
|
| Date : 2024-11-04 00:00:00 |
Number:1,099
Volume:34.315 Million
Value:129.501 billion
|
First:3,768
Low:3,768
High:3,855
|
Price:3,884
Change:0.00
Change %:0.00
|
Price:3,774
Change:110.00
Change %:2.83
|
| Date : 2024-11-03 00:00:00 |
Number:151
Volume:2.044 Million
Value:7.766 billion
|
First:3,800
Low:3,800
High:3,800
|
Price:3,917
Change:0.00
Change %:0.00
|
Price:3,884
Change:33.00
Change %:0.84
|
| Date : 2024-11-02 00:00:00 |
Number:1,295
Volume:26.126 Million
Value:102.324 billion
|
First:4,080
Low:3,875
High:4,081
|
Price:3,994
Change:0.00
Change %:0.00
|
Price:3,917
Change:77.00
Change %:1.93
|
| Date : 2024-10-30 00:00:00 |
Number:1,151
Volume:27.579 Million
Value:110.14 billion
|
First:3,947
Low:3,947
High:4,141
|
Price:4,069
Change:0.00
Change %:0.00
|
Price:3,994
Change:75.00
Change %:1.84
|
| Date : 2024-10-29 00:00:00 |
Number:350
Volume:9.591 Million
Value:39.029 billion
|
First:4,069
Low:4,069
High:4,080
|
Price:4,194
Change:0.00
Change %:0.00
|
Price:4,069
Change:125.00
Change %:2.98
|
| Date : 2024-10-28 00:00:00 |
Number:1,886
Volume:46.771 Million
Value:196.163 billion
|
First:4,380
Low:4,172
High:4,380
|
Price:4,301
Change:0.00
Change %:0.00
|
Price:4,194
Change:107.00
Change %:2.49
|
| Date : 2024-10-27 00:00:00 |
Number:196
Volume:5.622 Million
Value:24.342 billion
|
First:4,330
Low:4,330
High:4,330
|
Price:4,204
Change:0.00
Change %:0.00
|
Price:4,301
Change:97.00
Change %:2.31
|
| Date : 2024-10-26 00:00:00 |
Number:878
Volume:46.744 Million
Value:196.505 billion
|
First:4,049
Low:4,049
High:4,263
|
Price:4,139
Change:0.00
Change %:0.00
|
Price:4,204
Change:65.00
Change %:1.57
|
| Date : 2024-10-23 00:00:00 |
Number:50
Volume:400,000
Value:1.609 billion
|
First:4,022
Low:4,022
High:4,022
|
Price:4,146
Change:0.00
Change %:0.00
|
Price:4,139
Change:7.00
Change %:0.17
|
| Date : 2024-10-22 00:00:00 |
Number:64
Volume:1.648 Million
Value:6.674 billion
|
First:4,049
Low:4,049
High:4,049
|
Price:4,174
Change:0.00
Change %:0.00
|
Price:4,146
Change:28.00
Change %:0.67
|
| Date : 2024-10-21 00:00:00 |
Number:80
Volume:759,650
Value:3.086 billion
|
First:4,062
Low:4,062
High:4,062
|
Price:4,187
Change:0.00
Change %:0.00
|
Price:4,174
Change:13.00
Change %:0.31
|
| Date : 2024-10-20 00:00:00 |
Number:48
Volume:343,938
Value:1.399 billion
|
First:4,068
Low:4,068
High:4,068
|
Price:4,193
Change:0.00
Change %:0.00
|
Price:4,187
Change:6.00
Change %:0.14
|