توریستی و رفاهی آبادگران ایران

آباد | Stocks - Exchange
هتل و رستوران ( هتلها،اردو و دیگر تدارکات اقامت کوتاه )
Category:

هتل و رستوران

Sub Category:

هتلها،اردو و دیگر تدارکات اقامت کوتاه

Status:

Prohibited-bourse.motevaghef

Last: 53,150 0.56
Close: 53,580 0.24

History

Date

Transactions

Prices

Last

Close
Date : 2024-03-05 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:52,350
Low:52,350
High:55,900
Price:53,150
Change:300.00
Change %:0.56
Price:53,580
Change:130.00
Change %:0.24
Date : 2024-03-04 12:29:56
Number:142
Volume:76,295
Value:4.69 billion
First:56,850
Low:53,190
High:56,850
Price:53,190
Change:4,000.00
Change %:6.99
Price:53,450
Change:3,740.00
Change %:6.54
Date : 2024-03-03 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:59,500
Low:55,350
High:59,500
Price:55,450
Change:1,600.00
Change %:2.97
Price:57,190
Change:3,340.00
Change %:6.20
Date : 2024-03-02 12:27:38
Number:142
Volume:76,295
Value:4.69 billion
First:54,500
Low:52,300
High:57,450
Price:57,450
Change:3,750.00
Change %:6.98
Price:53,850
Change:150.00
Change %:0.28
Date : 2024-02-28 12:29:45
Number:142
Volume:76,295
Value:4.69 billion
First:53,700
Low:52,910
High:54,700
Price:52,960
Change:410.00
Change %:0.78
Price:53,700
Change:1,150.00
Change %:2.19
Date : 2024-02-27 12:29:53
Number:142
Volume:76,295
Value:4.69 billion
First:54,380
Low:51,000
High:54,430
Price:52,970
Change:4,350.00
Change %:7.59
Price:52,550
Change:4,770.00
Change %:8.32
Date : 2024-02-26 12:29:56
Number:142
Volume:76,295
Value:4.69 billion
First:58,960
Low:53,950
High:58,960
Price:53,950
Change:7,330.00
Change %:11.96
Price:57,320
Change:3,960.00
Change %:6.46
Date : 2024-02-24 12:29:55
Number:142
Volume:76,295
Value:4.69 billion
First:60,100
Low:56,750
High:60,100
Price:57,250
Change:4,030.00
Change %:6.58
Price:61,280
Change:0.00
Change %:0.00
Date : 2024-02-21 12:29:56
Number:142
Volume:76,295
Value:4.69 billion
First:60,620
Low:60,200
High:62,930
Price:60,340
Change:940.00
Change %:1.53
Price:61,280
Change:0.00
Change %:0.00
Date : 2024-02-20 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:62,270
Low:60,500
High:62,290
Price:61,290
Change:340.00
Change %:0.55
Price:61,280
Change:350.00
Change %:0.57
Date : 2024-02-19 12:29:38
Number:439
Volume:347,457
Value:21.41 billion
First:60,680
Low:60,680
High:62,800
Price:60,920
Change:240.00
Change %:0.40
Price:61,630
Change:950.00
Change %:1.57
Date : 2024-02-18 12:29:55
Number:319
Volume:226,529
Value:13.75 billion
First:59,610
Low:59,520
High:61,990
Price:60,400
Change:290.00
Change %:0.48
Price:60,680
Change:10.00
Change %:0.02
Date : 2024-02-17 12:29:59
Number:550
Volume:397,256
Value:24.11 billion
First:60,810
Low:59,000
High:62,780
Price:60,440
Change:860.00
Change %:1.40
Price:60,690
Change:610.00
Change %:1.00
Date : 2024-02-14 12:30:00
Number:982
Volume:1.057 Million
Value:64.77 billion
First:62,390
Low:59,660
High:64,810
Price:60,810
Change:2,550.00
Change %:4.03
Price:61,300
Change:2,060.00
Change %:3.25
Date : 2024-02-13 12:29:37
Number:847
Volume:728,616
Value:46.17 billion
First:66,230
Low:62,180
High:66,230
Price:62,540
Change:160.00
Change %:0.26
Price:63,360
Change:980.00
Change %:1.57
Date : 2024-02-12 12:29:37
Number:611
Volume:442,818
Value:27.62 billion
First:62,520
Low:61,810
High:65,490
Price:65,490
Change:3,110.00
Change %:4.99
Price:62,380
Change:0.00
Change %:0.00
Date : 2024-02-10 12:29:27
Number:611
Volume:442,818
Value:27.62 billion
First:62,350
Low:61,800
High:63,990
Price:62,990
Change:0.00
Change %:0.00
Price:62,380
Change:610.00
Change %:0.97
Date : 2024-02-07 12:29:48
Number:608
Volume:399,854
Value:25.19 billion
First:62,840
Low:62,310
High:64,500
Price:62,720
Change:880.00
Change %:1.38
Price:62,990
Change:610.00
Change %:0.96
Date : 2024-02-06 12:29:59
Number:488
Volume:295,866
Value:18.82 billion
First:64,890
Low:62,810
High:64,890
Price:63,900
Change:350.00
Change %:0.55
Price:63,600
Change:50.00
Change %:0.08
Date : 2024-02-05 12:29:47
Number:470
Volume:369,649
Value:23.49 billion
First:64,950
Low:62,980
High:64,950
Price:63,000
Change:790.00
Change %:1.24
Price:63,550
Change:240.00
Change %:0.38
Date : 2024-02-04 12:29:06
Number:583
Volume:280,921
Value:17.92 billion
First:64,470
Low:62,970
High:65,240
Price:63,020
Change:1,470.00
Change %:2.28
Price:63,790
Change:700.00
Change %:1.09
Date : 2024-02-03 12:29:51
Number:492
Volume:484,315
Value:31.24 billion
First:65,000
Low:63,700
High:65,850
Price:63,960
Change:990.00
Change %:1.52
Price:64,490
Change:460.00
Change %:0.71
Date : 2024-01-31 12:29:41
Number:624
Volume:686,677
Value:44.6 billion
First:62,310
Low:62,310
High:65,940
Price:64,590
Change:1,270.00
Change %:2.01
Price:64,950
Change:1,630.00
Change %:2.57
Date : 2024-01-30 12:29:45
Number:875
Volume:535,135
Value:33.89 billion
First:64,410
Low:62,300
High:65,790
Price:62,300
Change:2,020.00
Change %:3.14
Price:63,320
Change:1,000.00
Change %:1.56
Date : 2024-01-29 12:29:56
Number:833
Volume:822,006
Value:52.87 billion
First:66,500
Low:63,800
High:66,750
Price:64,150
Change:1,940.00
Change %:2.94
Price:64,320
Change:1,770.00
Change %:2.68
Date : 2024-01-28 12:29:59
Number:737
Volume:584,341
Value:38.62 billion
First:66,270
Low:65,050
High:67,650
Price:66,110
Change:450.00
Change %:0.68
Price:66,090
Change:470.00
Change %:0.71
Date : 2024-01-27 12:29:53
Number:438
Volume:360,324
Value:23.98 billion
First:69,450
Low:65,630
High:69,450
Price:66,970
Change:0.00
Change %:0.00
Price:66,560
Change:410.00
Change %:0.61
Date : 2024-01-24 12:29:59
Number:862
Volume:978,122
Value:65.5 billion
First:66,210
Low:65,500
High:68,900
Price:66,960
Change:1,650.00
Change %:2.41
Price:66,970
Change:1,640.00
Change %:2.39
Date : 2024-01-23 12:29:38
Number:570
Volume:1.171 Million
Value:80.36 billion
First:70,870
Low:68,360
High:71,000
Price:68,360
Change:3,590.00
Change %:4.99
Price:68,610
Change:3,340.00
Change %:4.64
Date : 2024-01-22 12:29:59
Number:992
Volume:1.022 Million
Value:73.57 billion
First:71,900
Low:70,100
High:74,300
Price:70,160
Change:980.00
Change %:1.38
Price:71,950
Change:810.00
Change %:1.14