Pumpiran
PIRN |
Stocks
-
Exchange
ماشین آلات و تجهیزات ( پمپ،کمپرسور،مته و دریچه )
Category:
ماشین آلات و تجهیزات
Sub Category:
پمپ،کمپرسور،مته و دریچه
Status:
Prohibited-bourse.motevaghef
Last:
4,645
2.16
Close:
4,510
0.81
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-04 00:59:41 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,669
Low:4,580
High:4,669
|
Price:4,645
Change:98.00
Change %:2.16
|
Price:4,619
Change:72.00
Change %:1.58
|
| Date : 2025-01-01 00:58:48 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,520
Low:4,520
High:4,601
|
Price:4,540
Change:150.00
Change %:3.20
|
Price:4,547
Change:143.00
Change %:3.05
|
| Date : 2024-12-04 00:24:27 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,725
Low:4,661
High:4,838
|
Price:4,688
Change:117.00
Change %:2.44
|
Price:4,690
Change:115.00
Change %:2.39
|
| Date : 2024-12-03 00:58:20 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,920
Low:4,722
High:5,010
|
Price:4,750
Change:118.00
Change %:2.42
|
Price:4,805
Change:63.00
Change %:1.29
|
| Date : 2024-12-02 00:57:26 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,868
Low:4,770
High:4,869
|
Price:4,869
Change:141.00
Change %:2.98
|
Price:4,868
Change:140.00
Change %:2.96
|
| Date : 2024-12-01 00:51:59 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,481
Low:4,480
High:4,741
|
Price:4,741
Change:138.00
Change %:3.00
|
Price:4,728
Change:125.00
Change %:2.72
|
| Date : 2024-11-30 01:00:00 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,575
Low:4,445
High:4,628
|
Price:4,613
Change:118.00
Change %:2.63
|
Price:4,603
Change:108.00
Change %:2.40
|
| Date : 2024-11-27 00:53:11 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,450
Low:4,435
High:4,496
|
Price:4,496
Change:130.00
Change %:2.98
|
Price:4,495
Change:129.00
Change %:2.96
|
| Date : 2024-11-26 00:56:02 |
Number:113
Volume:362,465
Value:4.27 billion
|
First:4,488
Low:4,257
High:4,488
|
Price:4,262
Change:126.00
Change %:2.87
|
Price:4,366
Change:22.00
Change %:0.50
|
| Date : 2024-11-25 00:00:00 |
Number:140
Volume:5.386 Million
Value:23.63 billion
|
First:4,389
Low:4,350
High:4,389
|
Price:4,262
Change:0.00
Change %:0.00
|
Price:4,388
Change:126.00
Change %:2.96
|
| Date : 2024-11-24 00:00:00 |
Number:136
Volume:13.823 Million
Value:58.909 billion
|
First:4,230
Low:4,230
High:4,262
|
Price:4,138
Change:0.00
Change %:0.00
|
Price:4,262
Change:124.00
Change %:3.00
|
| Date : 2024-11-23 00:00:00 |
Number:359
Volume:8.054 Million
Value:33.331 billion
|
First:4,121
Low:4,055
High:4,260
|
Price:4,159
Change:0.00
Change %:0.00
|
Price:4,138
Change:21.00
Change %:0.51
|
| Date : 2024-11-20 00:00:00 |
Number:292
Volume:13.748 Million
Value:57.175 billion
|
First:4,220
Low:4,153
High:4,357
|
Price:4,281
Change:0.00
Change %:0.00
|
Price:4,159
Change:122.00
Change %:2.85
|
| Date : 2024-11-19 00:00:00 |
Number:576
Volume:12.073 Million
Value:51.678 billion
|
First:4,313
Low:4,231
High:4,482
|
Price:4,361
Change:0.00
Change %:0.00
|
Price:4,281
Change:80.00
Change %:1.83
|
| Date : 2024-11-18 00:00:00 |
Number:1,589
Volume:37.339 Million
Value:162.823 billion
|
First:4,309
Low:4,309
High:4,540
|
Price:4,442
Change:0.00
Change %:0.00
|
Price:4,361
Change:81.00
Change %:1.82
|
| Date : 2024-11-17 00:00:00 |
Number:182
Volume:2.085 Million
Value:9.245 billion
|
First:4,498
Low:4,350
High:4,583
|
Price:4,454
Change:0.00
Change %:0.00
|
Price:4,442
Change:12.00
Change %:0.27
|
| Date : 2024-11-16 00:00:00 |
Number:229
Volume:12.527 Million
Value:55.791 billion
|
First:4,400
Low:4,280
High:4,460
|
Price:4,331
Change:0.00
Change %:0.00
|
Price:4,454
Change:123.00
Change %:2.84
|
| Date : 2024-11-13 00:00:00 |
Number:265
Volume:3.448 Million
Value:14.926 billion
|
First:4,305
Low:4,276
High:4,477
|
Price:4,395
Change:0.00
Change %:0.00
|
Price:4,331
Change:64.00
Change %:1.46
|
| Date : 2024-11-12 00:00:00 |
Number:274
Volume:6.035 Million
Value:26.521 billion
|
First:4,280
Low:4,278
High:4,479
|
Price:4,384
Change:0.00
Change %:0.00
|
Price:4,395
Change:11.00
Change %:0.25
|
| Date : 2024-11-11 00:00:00 |
Number:329
Volume:8.093 Million
Value:35.478 billion
|
First:4,323
Low:4,300
High:4,442
|
Price:4,327
Change:0.00
Change %:0.00
|
Price:4,384
Change:57.00
Change %:1.32
|
| Date : 2024-11-10 00:00:00 |
Number:401
Volume:7.737 Million
Value:33.478 billion
|
First:4,260
Low:4,260
High:4,400
|
Price:4,318
Change:0.00
Change %:0.00
|
Price:4,327
Change:9.00
Change %:0.21
|
| Date : 2024-11-09 00:00:00 |
Number:330
Volume:6.424 Million
Value:27.741 billion
|
First:4,335
Low:4,275
High:4,342
|
Price:4,216
Change:0.00
Change %:0.00
|
Price:4,318
Change:102.00
Change %:2.42
|
| Date : 2024-11-06 00:00:00 |
Number:258
Volume:8.5 Million
Value:35.834 billion
|
First:4,160
Low:4,070
High:4,247
|
Price:4,124
Change:0.00
Change %:0.00
|
Price:4,216
Change:92.00
Change %:2.23
|
| Date : 2024-11-05 00:00:00 |
Number:220
Volume:19.738 Million
Value:81.405 billion
|
First:3,961
Low:3,961
High:4,128
|
Price:4,008
Change:0.00
Change %:0.00
|
Price:4,124
Change:116.00
Change %:2.89
|
| Date : 2024-11-04 00:00:00 |
Number:112
Volume:1.4 Million
Value:5.662 billion
|
First:3,949
Low:3,867
High:4,099
|
Price:3,986
Change:0.00
Change %:0.00
|
Price:4,008
Change:22.00
Change %:0.55
|
| Date : 2024-11-03 00:00:00 |
Number:152
Volume:6.212 Million
Value:24.762 billion
|
First:3,991
Low:3,986
High:4,000
|
Price:4,109
Change:0.00
Change %:0.00
|
Price:3,986
Change:123.00
Change %:2.99
|
| Date : 2024-11-02 00:00:00 |
Number:213
Volume:4.334 Million
Value:17.807 billion
|
First:3,945
Low:3,945
High:4,177
|
Price:4,056
Change:0.00
Change %:0.00
|
Price:4,109
Change:53.00
Change %:1.31
|
| Date : 2024-10-30 00:00:00 |
Number:195
Volume:4.976 Million
Value:20.18 billion
|
First:3,910
Low:3,900
High:4,076
|
Price:3,958
Change:0.00
Change %:0.00
|
Price:4,056
Change:98.00
Change %:2.48
|
| Date : 2024-10-29 00:00:00 |
Number:369
Volume:8.107 Million
Value:32.09 billion
|
First:3,901
Low:3,883
High:4,090
|
Price:4,003
Change:0.00
Change %:0.00
|
Price:3,958
Change:45.00
Change %:1.12
|
| Date : 2024-10-28 00:00:00 |
Number:376
Volume:8.666 Million
Value:34.691 billion
|
First:4,150
Low:3,976
High:4,150
|
Price:4,098
Change:0.00
Change %:0.00
|
Price:4,003
Change:95.00
Change %:2.32
|