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: 977 2.88
Close: 983 2.29

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-20 12:29:40
Number:142
Volume:76,295
Value:4.69 billion
First:976
Low:976
High:1,033
Price:977
Change:29.00
Change %:2.88
Price:983
Change:23.00
Change %:2.29
Date : 2025-08-19 12:21:27
Number:142
Volume:76,295
Value:4.69 billion
First:1,006
Low:1,006
High:1,009
Price:1,006
Change:31.00
Change %:2.99
Price:1,006
Change:31.00
Change %:2.99
Date : 2025-08-18 12:21:49
Number:142
Volume:76,295
Value:4.69 billion
First:1,033
Low:1,031
High:1,057
Price:1,031
Change:42.00
Change %:3.91
Price:1,037
Change:36.00
Change %:3.36
Date : 2025-08-17 12:29:55
Number:142
Volume:76,295
Value:4.69 billion
First:1,039
Low:1,039
High:1,039
Price:1,039
Change:34.00
Change %:3.17
Price:1,073
Change:0.00
Change %:0.00
Date : 2025-08-16 12:25:31
Number:142
Volume:76,295
Value:4.69 billion
First:1,041
Low:1,041
High:1,041
Price:1,041
Change:32.00
Change %:2.98
Price:1,073
Change:0.00
Change %:0.00
Date : 2025-08-13 12:08:13
Number:142
Volume:76,295
Value:4.69 billion
First:1,042
Low:1,042
High:1,042
Price:1,042
Change:33.00
Change %:3.07
Price:1,073
Change:2.00
Change %:0.19
Date : 2025-08-12 11:39:04
Number:142
Volume:76,295
Value:4.69 billion
First:1,043
Low:1,043
High:1,043
Price:1,043
Change:33.00
Change %:3.07
Price:1,075
Change:1.00
Change %:0.09
Date : 2025-08-11 12:17:48
Number:142
Volume:76,295
Value:4.69 billion
First:1,045
Low:1,045
High:1,045
Price:1,045
Change:39.00
Change %:3.60
Price:1,076
Change:8.00
Change %:0.74
Date : 2025-08-10 12:29:13
Number:142
Volume:76,295
Value:4.69 billion
First:1,049
Low:1,049
High:1,049
Price:1,049
Change:35.00
Change %:3.23
Price:1,084
Change:0.00
Change %:0.00
Date : 2025-08-09 12:27:17
Number:142
Volume:76,295
Value:4.69 billion
First:1,051
Low:1,051
High:1,051
Price:1,051
Change:33.00
Change %:3.04
Price:1,084
Change:0.00
Change %:0.00
Date : 2025-08-06 12:29:23
Number:142
Volume:76,295
Value:4.69 billion
First:1,052
Low:1,052
High:1,052
Price:1,052
Change:32.00
Change %:2.95
Price:1,084
Change:0.00
Change %:0.00
Date : 2025-08-05 12:00:59
Number:142
Volume:76,295
Value:4.69 billion
First:1,054
Low:1,054
High:1,054
Price:1,054
Change:35.00
Change %:3.21
Price:1,084
Change:5.00
Change %:0.46
Date : 2025-08-04 12:22:36
Number:142
Volume:76,295
Value:4.69 billion
First:1,057
Low:1,057
High:1,057
Price:1,057
Change:33.00
Change %:3.03
Price:1,089
Change:1.00
Change %:0.09
Date : 2025-08-03 12:20:05
Number:142
Volume:76,295
Value:4.69 billion
First:1,067
Low:1,067
High:1,067
Price:1,067
Change:34.00
Change %:3.09
Price:1,090
Change:11.00
Change %:1.00
Date : 2025-08-02 12:13:15
Number:142
Volume:76,295
Value:4.69 billion
First:1,068
Low:1,068
High:1,068
Price:1,068
Change:33.00
Change %:3.00
Price:1,101
Change:0.00
Change %:0.00
Date : 2025-07-30 11:27:13
Number:142
Volume:76,295
Value:4.69 billion
First:1,070
Low:1,070
High:1,070
Price:1,070
Change:33.00
Change %:2.99
Price:1,101
Change:2.00
Change %:0.18
Date : 2025-07-29 12:05:41
Number:142
Volume:76,295
Value:4.69 billion
First:1,071
Low:1,071
High:1,071
Price:1,071
Change:33.00
Change %:2.99
Price:1,103
Change:1.00
Change %:0.09
Date : 2025-07-28 10:38:38
Number:142
Volume:76,295
Value:4.69 billion
First:1,072
Low:1,072
High:1,072
Price:1,072
Change:36.00
Change %:3.25
Price:1,104
Change:4.00
Change %:0.36
Date : 2025-07-27 12:14:37
Number:142
Volume:76,295
Value:4.69 billion
First:1,075
Low:1,075
High:1,075
Price:1,075
Change:33.00
Change %:2.98
Price:1,108
Change:0.00
Change %:0.00
Date : 2025-07-26 12:15:36
Number:142
Volume:76,295
Value:4.69 billion
First:1,100
Low:1,097
High:1,100
Price:1,097
Change:34.00
Change %:3.01
Price:1,108
Change:23.00
Change %:2.03
Date : 2025-07-23 12:08:28
Number:142
Volume:76,295
Value:4.69 billion
First:1,109
Low:1,109
High:1,109
Price:1,109
Change:34.00
Change %:2.98
Price:1,131
Change:12.00
Change %:1.05
Date : 2025-07-22 12:29:55
Number:142
Volume:76,295
Value:4.69 billion
First:1,160
Low:1,094
High:1,160
Price:1,095
Change:32.00
Change %:2.84
Price:1,143
Change:16.00
Change %:1.42
Date : 2025-07-21 12:29:56
Number:142
Volume:76,295
Value:4.69 billion
First:1,127
Low:1,127
High:1,127
Price:1,127
Change:32.00
Change %:2.92
Price:1,127
Change:32.00
Change %:2.92
Date : 2025-07-20 12:29:18
Number:142
Volume:76,295
Value:4.69 billion
First:1,067
Low:1,067
High:1,131
Price:1,131
Change:32.00
Change %:2.91
Price:1,095
Change:4.00
Change %:0.36
Date : 2025-07-19 12:13:28
Number:142
Volume:76,295
Value:4.69 billion
First:1,087
Low:1,087
High:1,087
Price:1,087
Change:35.00
Change %:3.12
Price:1,099
Change:23.00
Change %:2.05
Date : 2025-07-16 12:15:42
Number:142
Volume:76,295
Value:4.69 billion
First:1,108
Low:1,108
High:1,108
Price:1,108
Change:105.00
Change %:8.66
Price:1,122
Change:91.00
Change %:7.50
Date : 2025-07-15 12:29:59
Number:142
Volume:76,295
Value:4.69 billion
First:1,142
Low:1,142
High:1,142
Price:1,142
Change:71.00
Change %:5.85
Price:1,213
Change:0.00
Change %:0.00
Date : 2025-07-14 12:29:52
Number:142
Volume:76,295
Value:4.69 billion
First:1,177
Low:1,177
High:1,177
Price:1,177
Change:36.00
Change %:2.97
Price:1,213
Change:0.00
Change %:0.00
Date : 2025-07-07 12:26:05
Number:142
Volume:76,295
Value:4.69 billion
First:1,210
Low:1,205
High:1,279
Price:1,205
Change:72.00
Change %:5.64
Price:1,213
Change:64.00
Change %:5.01
Date : 2025-07-01 01:23:05
Number:142
Volume:76,295
Value:4.69 billion
First:1,239
Low:1,239
High:1,239
Price:1,239
Change:38.00
Change %:2.98
Price:1,277
Change:0.00
Change %:0.00