DPI
DADE |
Stocks
-
Exchange
رایانه ( مشاوره و تهیه نرم افزار )
Category:
رایانه
Sub Category:
مشاوره و تهیه نرم افزار
Status:
Prohibited-bourse.motevaghef
Last:
4,600
1.77
Close:
4,542
0.49
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:23:16 |
Number:221
Volume:1.145 Million
Value:9.35 billion
|
First:4,450
Low:4,436
High:4,642
|
Price:4,600
Change:80.00
Change %:1.77
|
Price:4,542
Change:22.00
Change %:0.49
|
| Date : 2024-12-03 00:59:06 |
Number:221
Volume:1.145 Million
Value:9.35 billion
|
First:4,590
Low:4,444
High:4,590
|
Price:4,500
Change:124.00
Change %:2.83
|
Price:4,520
Change:144.00
Change %:3.29
|
| Date : 2024-12-02 00:59:06 |
Number:221
Volume:1.145 Million
Value:9.35 billion
|
First:4,507
Low:4,507
High:4,507
|
Price:4,507
Change:131.00
Change %:2.99
|
Price:4,376
Change:0.00
Change %:0.00
|
| Date : 2024-12-01 00:59:56 |
Number:221
Volume:1.145 Million
Value:9.35 billion
|
First:4,381
Low:4,284
High:4,482
|
Price:4,380
Change:36.00
Change %:0.82
|
Price:4,376
Change:40.00
Change %:0.91
|
| Date : 2024-11-30 00:59:46 |
Number:221
Volume:1.145 Million
Value:9.35 billion
|
First:4,560
Low:4,326
High:4,592
|
Price:4,381
Change:78.00
Change %:1.75
|
Price:4,416
Change:43.00
Change %:0.96
|
| Date : 2024-11-27 00:59:47 |
Number:221
Volume:1.145 Million
Value:9.35 billion
|
First:4,410
Low:4,387
High:4,525
|
Price:4,525
Change:131.00
Change %:2.98
|
Price:4,459
Change:65.00
Change %:1.48
|
| Date : 2024-11-26 00:57:15 |
Number:221
Volume:1.145 Million
Value:9.35 billion
|
First:4,446
Low:4,257
High:4,446
|
Price:4,380
Change:63.00
Change %:1.46
|
Price:4,394
Change:77.00
Change %:1.78
|
| Date : 2024-11-25 00:00:00 |
Number:30
Volume:1.787 Million
Value:7.831 billion
|
First:4,382
Low:4,382
High:4,382
|
Price:4,255
Change:0.00
Change %:0.00
|
Price:4,317
Change:62.00
Change %:1.46
|
| Date : 2024-11-24 00:00:00 |
Number:59
Volume:3.681 Million
Value:15.664 billion
|
First:4,255
Low:4,255
High:4,255
|
Price:4,132
Change:0.00
Change %:0.00
|
Price:4,255
Change:123.00
Change %:2.98
|
| Date : 2024-11-23 00:00:00 |
Number:103
Volume:1.212 Million
Value:5.018 billion
|
First:4,010
Low:4,010
High:4,215
|
Price:4,128
Change:0.00
Change %:0.00
|
Price:4,132
Change:4.00
Change %:0.10
|
| Date : 2024-11-20 00:00:00 |
Number:66
Volume:769,328
Value:3.128 billion
|
First:4,040
Low:4,032
High:4,237
|
Price:4,144
Change:0.00
Change %:0.00
|
Price:4,128
Change:16.00
Change %:0.39
|
| Date : 2024-11-19 00:00:00 |
Number:177
Volume:3.513 Million
Value:14.544 billion
|
First:4,297
Low:4,080
High:4,298
|
Price:4,206
Change:0.00
Change %:0.00
|
Price:4,144
Change:62.00
Change %:1.47
|
| Date : 2024-11-18 00:00:00 |
Number:174
Volume:3.141 Million
Value:13.228 billion
|
First:4,125
Low:4,125
High:4,276
|
Price:4,179
Change:0.00
Change %:0.00
|
Price:4,206
Change:27.00
Change %:0.65
|
| Date : 2024-11-17 00:00:00 |
Number:123
Volume:2.908 Million
Value:12.22 billion
|
First:4,217
Low:4,117
High:4,217
|
Price:4,095
Change:0.00
Change %:0.00
|
Price:4,179
Change:84.00
Change %:2.05
|
| Date : 2024-11-16 00:00:00 |
Number:100
Volume:2.905 Million
Value:11.976 billion
|
First:4,122
Low:4,117
High:4,122
|
Price:4,002
Change:0.00
Change %:0.00
|
Price:4,095
Change:93.00
Change %:2.32
|
| Date : 2024-11-13 00:00:00 |
Number:194
Volume:4.724 Million
Value:18.906 billion
|
First:4,080
Low:3,930
High:4,080
|
Price:3,993
Change:0.00
Change %:0.00
|
Price:4,002
Change:9.00
Change %:0.23
|
| Date : 2024-11-12 00:00:00 |
Number:163
Volume:1.833 Million
Value:7.276 billion
|
First:3,971
Low:3,920
High:4,000
|
Price:4,014
Change:0.00
Change %:0.00
|
Price:3,993
Change:21.00
Change %:0.52
|
| Date : 2024-11-11 00:00:00 |
Number:195
Volume:2.676 Million
Value:10.724 billion
|
First:4,135
Low:3,970
High:4,135
|
Price:4,027
Change:0.00
Change %:0.00
|
Price:4,014
Change:13.00
Change %:0.32
|
| Date : 2024-11-10 00:00:00 |
Number:201
Volume:5.107 Million
Value:20.564 billion
|
First:4,029
Low:3,952
High:4,030
|
Price:3,913
Change:0.00
Change %:0.00
|
Price:4,027
Change:114.00
Change %:2.91
|
| Date : 2024-11-09 00:00:00 |
Number:45
Volume:434,389
Value:1.737 billion
|
First:3,920
Low:3,913
High:4,019
|
Price:3,902
Change:0.00
Change %:0.00
|
Price:3,913
Change:11.00
Change %:0.28
|
| Date : 2024-11-06 00:00:00 |
Number:73
Volume:4.109 Million
Value:16.034 billion
|
First:3,902
Low:3,902
High:3,905
|
Price:4,022
Change:0.00
Change %:0.00
|
Price:3,902
Change:120.00
Change %:2.98
|
| Date : 2024-11-05 00:00:00 |
Number:70
Volume:816,557
Value:3.21 billion
|
First:3,928
Low:3,927
High:4,148
|
Price:4,048
Change:0.00
Change %:0.00
|
Price:4,022
Change:26.00
Change %:0.64
|
| Date : 2024-11-04 00:00:00 |
Number:26
Volume:2.17 Million
Value:8.677 billion
|
First:3,999
Low:3,999
High:3,999
|
Price:4,122
Change:0.00
Change %:0.00
|
Price:4,048
Change:74.00
Change %:1.80
|
| Date : 2024-11-03 00:00:00 |
Number:8
Volume:30,825
Value:123.3 Million
|
First:4,000
Low:4,000
High:4,000
|
Price:4,123
Change:0.00
Change %:0.00
|
Price:4,122
Change:1.00
Change %:0.02
|
| Date : 2024-11-02 00:00:00 |
Number:57
Volume:450,209
Value:1.813 billion
|
First:4,218
Low:4,013
High:4,218
|
Price:4,137
Change:0.00
Change %:0.00
|
Price:4,123
Change:14.00
Change %:0.34
|
| Date : 2024-10-30 00:00:00 |
Number:62
Volume:355,647
Value:1.436 billion
|
First:4,039
Low:4,024
High:4,080
|
Price:4,148
Change:0.00
Change %:0.00
|
Price:4,137
Change:11.00
Change %:0.27
|
| Date : 2024-10-29 00:00:00 |
Number:46
Volume:707,114
Value:2.934 billion
|
First:4,160
Low:4,085
High:4,248
|
Price:4,148
Change:0.00
Change %:0.00
|
Price:4,148
Change:0.00
Change %:0.00
|
| Date : 2024-10-28 00:00:00 |
Number:48
Volume:378,601
Value:1.583 billion
|
First:4,121
Low:4,121
High:4,268
|
Price:4,144
Change:0.00
Change %:0.00
|
Price:4,148
Change:4.00
Change %:0.10
|
| Date : 2024-10-27 00:00:00 |
Number:124
Volume:1.617 Million
Value:6.779 billion
|
First:4,013
Low:4,013
High:4,229
|
Price:4,106
Change:0.00
Change %:0.00
|
Price:4,144
Change:38.00
Change %:0.93
|
| Date : 2024-10-26 00:00:00 |
Number:81
Volume:361,515
Value:1.493 billion
|
First:3,980
Low:3,980
High:4,226
|
Price:4,103
Change:0.00
Change %:0.00
|
Price:4,106
Change:3.00
Change %:0.07
|