Etebari Iran Co
RKSH |
Stocks
-
Exchange
رایانه ( مشاوره و تهیه نرم افزار )
Category:
رایانه
Sub Category:
مشاوره و تهیه نرم افزار
Status:
Prohibited-bourse.motevaghef
Last:
1,332
3.74
Close:
1,329
3.50
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-08-20 12:29:59 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,331
Low:1,310
High:1,332
|
Price:1,332
Change:48.00
Change %:3.74
|
Price:1,329
Change:45.00
Change %:3.51
|
| Date : 2025-08-19 12:29:47 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,291
Low:1,291
High:1,295
|
Price:1,295
Change:37.00
Change %:2.94
|
Price:1,284
Change:26.00
Change %:2.07
|
| Date : 2025-08-18 12:29:55 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,291
Low:1,232
High:1,291
|
Price:1,280
Change:25.00
Change %:1.99
|
Price:1,258
Change:3.00
Change %:0.24
|
| Date : 2025-08-17 12:29:32 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,269
Low:1,240
High:1,281
|
Price:1,281
Change:37.00
Change %:2.97
|
Price:1,255
Change:11.00
Change %:0.88
|
| Date : 2025-08-16 12:29:56 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,210
Low:1,208
High:1,276
|
Price:1,227
Change:18.00
Change %:1.45
|
Price:1,244
Change:1.00
Change %:0.08
|
| Date : 2025-08-13 12:29:52 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,234
Low:1,231
High:1,235
|
Price:1,231
Change:38.00
Change %:2.99
|
Price:1,245
Change:24.00
Change %:1.89
|
| Date : 2025-08-12 12:29:15 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,248
Low:1,245
High:1,320
|
Price:1,251
Change:32.00
Change %:2.49
|
Price:1,269
Change:14.00
Change %:1.09
|
| Date : 2025-08-11 12:29:51 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,318
Low:1,260
High:1,333
|
Price:1,260
Change:38.00
Change %:2.93
|
Price:1,283
Change:15.00
Change %:1.16
|
| Date : 2025-08-10 12:28:06 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,272
Low:1,271
High:1,310
|
Price:1,276
Change:23.00
Change %:1.77
|
Price:1,298
Change:1.00
Change %:0.08
|
| Date : 2025-08-09 12:29:57 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,317
Low:1,275
High:1,327
|
Price:1,296
Change:7.00
Change %:0.54
|
Price:1,299
Change:10.00
Change %:0.78
|
| Date : 2025-08-06 12:29:38 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,303
Low:1,262
High:1,303
|
Price:1,262
Change:27.00
Change %:2.10
|
Price:1,289
Change:0.00
Change %:0.00
|
| Date : 2025-08-05 12:29:59 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,320
Low:1,264
High:1,324
|
Price:1,308
Change:22.00
Change %:1.71
|
Price:1,289
Change:3.00
Change %:0.23
|
| Date : 2025-08-04 12:29:35 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,301
Low:1,262
High:1,301
|
Price:1,295
Change:31.00
Change %:2.45
|
Price:1,286
Change:22.00
Change %:1.74
|
| Date : 2025-08-03 12:29:34 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,285
Low:1,260
High:1,295
|
Price:1,292
Change:34.00
Change %:2.70
|
Price:1,264
Change:6.00
Change %:0.48
|
| Date : 2025-08-02 12:27:58 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,280
Low:1,242
High:1,280
|
Price:1,242
Change:38.00
Change %:2.97
|
Price:1,258
Change:22.00
Change %:1.72
|
| Date : 2025-07-30 12:29:55 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,250
Low:1,250
High:1,269
|
Price:1,250
Change:38.00
Change %:2.95
|
Price:1,280
Change:8.00
Change %:0.62
|
| Date : 2025-07-29 12:19:35 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,264
Low:1,264
High:1,299
|
Price:1,264
Change:39.00
Change %:2.99
|
Price:1,288
Change:15.00
Change %:1.15
|
| Date : 2025-07-28 12:19:33 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,300
Low:1,294
High:1,300
|
Price:1,294
Change:39.00
Change %:2.93
|
Price:1,303
Change:30.00
Change %:2.25
|
| Date : 2025-07-27 12:28:57 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,364
Low:1,324
High:1,365
|
Price:1,324
Change:3.00
Change %:0.23
|
Price:1,333
Change:6.00
Change %:0.45
|
| Date : 2025-07-26 12:28:55 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,330
Low:1,291
High:1,360
|
Price:1,331
Change:1.00
Change %:0.08
|
Price:1,327
Change:3.00
Change %:0.23
|
| Date : 2025-07-23 12:29:55 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,361
Low:1,285
High:1,362
|
Price:1,340
Change:16.00
Change %:1.21
|
Price:1,330
Change:6.00
Change %:0.45
|
| Date : 2025-07-22 12:29:58 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,331
Low:1,322
High:1,346
|
Price:1,339
Change:32.00
Change %:2.45
|
Price:1,324
Change:17.00
Change %:1.30
|
| Date : 2025-07-21 12:30:00 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,339
Low:1,293
High:1,342
|
Price:1,331
Change:26.00
Change %:1.99
|
Price:1,307
Change:2.00
Change %:0.15
|
| Date : 2025-07-20 12:15:13 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,320
Low:1,302
High:1,320
|
Price:1,320
Change:38.00
Change %:2.96
|
Price:1,305
Change:23.00
Change %:1.79
|
| Date : 2025-07-19 12:29:49 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,290
Low:1,250
High:1,305
|
Price:1,305
Change:38.00
Change %:3.00
|
Price:1,282
Change:15.00
Change %:1.18
|
| Date : 2025-07-16 12:28:55 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,255
Low:1,238
High:1,281
|
Price:1,260
Change:31.00
Change %:2.40
|
Price:1,267
Change:24.00
Change %:1.86
|
| Date : 2025-07-15 12:26:48 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,291
Low:1,235
High:1,311
|
Price:1,235
Change:38.00
Change %:2.99
|
Price:1,291
Change:18.00
Change %:1.41
|
| Date : 2025-07-14 12:28:38 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,250
Low:1,236
High:1,290
|
Price:1,290
Change:37.00
Change %:2.95
|
Price:1,273
Change:20.00
Change %:1.60
|
| Date : 2025-07-13 12:25:13 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,298
Low:1,234
High:1,298
|
Price:1,238
Change:34.00
Change %:2.67
|
Price:1,253
Change:19.00
Change %:1.49
|
| Date : 2025-07-12 12:27:38 |
Number:73
Volume:783,456
Value:2.27 billion
|
First:1,251
Low:1,236
High:1,307
|
Price:1,281
Change:5.00
Change %:0.39
|
Price:1,272
Change:4.00
Change %:0.31
|