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: 731 11.82
Close: 829 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-07-11 12:26:00
Number:142
Volume:76,295
Value:4.69 billion
First:751
Low:731
High:751
Price:731
Change:98.00
Change %:11.82
Price:829
Change:0.00
Change %:0.00
Date : 2026-07-08 12:26:58
Number:142
Volume:76,295
Value:4.69 billion
First:754
Low:752
High:765
Price:752
Change:77.00
Change %:9.29
Price:829
Change:0.00
Change %:0.00
Date : 2026-07-07 12:29:52
Number:142
Volume:76,295
Value:4.69 billion
First:772
Low:751
High:779
Price:778
Change:51.00
Change %:6.15
Price:829
Change:0.00
Change %:0.00
Date : 2026-07-01 12:30:00
Number:142
Volume:76,295
Value:4.69 billion
First:775
Low:739
High:775
Price:764
Change:65.00
Change %:7.84
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-30 12:29:45
Number:142
Volume:76,295
Value:4.69 billion
First:773
Low:748
High:790
Price:763
Change:66.00
Change %:7.96
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-29 12:29:30
Number:142
Volume:76,295
Value:4.69 billion
First:778
Low:763
High:805
Price:770
Change:59.00
Change %:7.12
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-28 12:29:55
Number:142
Volume:76,295
Value:4.69 billion
First:824
Low:783
High:824
Price:783
Change:46.00
Change %:5.55
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-27 12:29:57
Number:142
Volume:76,295
Value:4.69 billion
First:800
Low:778
High:824
Price:817
Change:12.00
Change %:1.45
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-23 12:29:31
Number:142
Volume:76,295
Value:4.69 billion
First:806
Low:785
High:812
Price:801
Change:28.00
Change %:3.38
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-22 12:28:46
Number:142
Volume:76,295
Value:4.69 billion
First:791
Low:758
High:791
Price:790
Change:39.00
Change %:4.70
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-21 12:29:54
Number:142
Volume:76,295
Value:4.69 billion
First:737
Low:737
High:781
Price:779
Change:50.00
Change %:6.03
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-20 12:29:46
Number:142
Volume:76,295
Value:4.69 billion
First:768
Low:752
High:792
Price:752
Change:77.00
Change %:9.29
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-17 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:796
Low:773
High:796
Price:783
Change:46.00
Change %:5.55
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-16 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:838
Low:790
High:838
Price:790
Change:39.00
Change %:4.70
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-15 12:29:52
Number:142
Volume:76,295
Value:4.69 billion
First:814
Low:814
High:814
Price:814
Change:15.00
Change %:1.81
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-14 12:29:36
Number:142
Volume:76,295
Value:4.69 billion
First:791
Low:782
High:791
Price:789
Change:40.00
Change %:4.83
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-13 12:28:58
Number:142
Volume:76,295
Value:4.69 billion
First:768
Low:768
High:768
Price:768
Change:61.00
Change %:7.36
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-10 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:755
Low:740
High:781
Price:752
Change:77.00
Change %:9.29
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-09 12:26:54
Number:142
Volume:76,295
Value:4.69 billion
First:762
Low:752
High:762
Price:762
Change:67.00
Change %:8.08
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-07 12:29:55
Number:142
Volume:76,295
Value:4.69 billion
First:760
Low:747
High:765
Price:762
Change:67.00
Change %:8.08
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-06 12:29:58
Number:142
Volume:76,295
Value:4.69 billion
First:743
Low:742
High:760
Price:742
Change:87.00
Change %:10.50
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-03 13:26:50
Number:142
Volume:76,295
Value:4.69 billion
First:803
Low:763
High:803
Price:763
Change:66.00
Change %:7.96
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-02 13:28:51
Number:142
Volume:76,295
Value:4.69 billion
First:790
Low:759
High:802
Price:790
Change:39.00
Change %:4.70
Price:829
Change:0.00
Change %:0.00
Date : 2026-06-01 13:29:15
Number:142
Volume:76,295
Value:4.69 billion
First:785
Low:760
High:785
Price:784
Change:45.00
Change %:5.43
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-31 13:13:02
Number:142
Volume:76,295
Value:4.69 billion
First:763
Low:763
High:763
Price:763
Change:66.00
Change %:7.96
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-30 12:42:54
Number:142
Volume:76,295
Value:4.69 billion
First:741
Low:741
High:741
Price:741
Change:88.00
Change %:10.62
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-26 13:01:51
Number:142
Volume:76,295
Value:4.69 billion
First:700
Low:700
High:723
Price:723
Change:106.00
Change %:12.79
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-25 13:29:01
Number:142
Volume:76,295
Value:4.69 billion
First:702
Low:683
High:702
Price:702
Change:127.00
Change %:15.32
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-24 12:37:30
Number:142
Volume:76,295
Value:4.69 billion
First:682
Low:682
High:682
Price:682
Change:147.00
Change %:17.73
Price:829
Change:0.00
Change %:0.00
Date : 2026-05-23 12:23:17
Number:142
Volume:76,295
Value:4.69 billion
First:663
Low:663
High:663
Price:663
Change:166.00
Change %:20.02
Price:829
Change:0.00
Change %:0.00