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:
1,154
8.36
Close:
1,153
8.26
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-01 00:59:43 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:1,154
Low:1,140
High:1,154
|
Price:1,154
Change:89.00
Change %:8.36
|
Price:1,153
Change:88.00
Change %:8.26
|
| Date : 2024-12-04 00:24:44 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:1,047
Low:1,022
High:1,070
|
Price:1,070
Change:31.00
Change %:2.98
|
Price:1,065
Change:26.00
Change %:2.50
|
| Date : 2024-12-03 00:59:23 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:1,041
Low:1,014
High:1,041
|
Price:1,041
Change:51.00
Change %:5.15
|
Price:1,039
Change:49.00
Change %:4.95
|
| Date : 2024-12-02 00:59:36 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:1,014
Low:1,014
High:1,014
|
Price:1,014
Change:29.00
Change %:2.94
|
Price:990
Change:5.00
Change %:0.51
|
| Date : 2024-12-01 00:59:09 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:946
Low:946
High:1,000
|
Price:1,000
Change:29.00
Change %:2.99
|
Price:985
Change:14.00
Change %:1.44
|
| Date : 2024-11-30 00:59:45 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:970
Low:943
High:990
|
Price:967
Change:3.00
Change %:0.31
|
Price:971
Change:1.00
Change %:0.10
|
| Date : 2024-11-27 00:59:22 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:954
Low:937
High:982
|
Price:982
Change:28.00
Change %:2.94
|
Price:970
Change:16.00
Change %:1.68
|
| Date : 2024-11-26 00:59:44 |
Number:142
Volume:76,295
Value:4.69 billion
|
First:980
Low:924
High:980
|
Price:937
Change:15.00
Change %:1.58
|
Price:954
Change:2.00
Change %:0.21
|
| Date : 2024-11-25 00:00:00 |
Number:456
Volume:37.348 Million
Value:35.542 billion
|
First:940
Low:940
High:957
|
Price:930
Change:0.00
Change %:0.00
|
Price:952
Change:22.00
Change %:2.37
|
| Date : 2024-11-24 00:00:00 |
Number:746
Volume:45.573 Million
Value:42.381 billion
|
First:896
Low:896
High:941
|
Price:914
Change:0.00
Change %:0.00
|
Price:930
Change:16.00
Change %:1.75
|
| Date : 2024-11-23 00:00:00 |
Number:541
Volume:33.66 Million
Value:30.75 billion
|
First:918
Low:896
High:925
|
Price:911
Change:0.00
Change %:0.00
|
Price:914
Change:3.00
Change %:0.33
|
| Date : 2024-11-20 00:00:00 |
Number:650
Volume:40.028 Million
Value:36.467 billion
|
First:915
Low:895
High:939
|
Price:915
Change:0.00
Change %:0.00
|
Price:911
Change:4.00
Change %:0.44
|
| Date : 2024-11-19 00:00:00 |
Number:929
Volume:71.943 Million
Value:65.846 billion
|
First:909
Low:893
High:918
|
Price:892
Change:0.00
Change %:0.00
|
Price:915
Change:23.00
Change %:2.58
|
| Date : 2024-11-18 00:00:00 |
Number:764
Volume:58.202 Million
Value:51.892 billion
|
First:873
Low:859
High:899
|
Price:873
Change:0.00
Change %:0.00
|
Price:892
Change:19.00
Change %:2.18
|
| Date : 2024-11-17 00:00:00 |
Number:773
Volume:36.042 Million
Value:31.473 billion
|
First:905
Low:862
High:905
|
Price:888
Change:0.00
Change %:0.00
|
Price:873
Change:15.00
Change %:1.69
|
| Date : 2024-11-16 00:00:00 |
Number:316
Volume:27.384 Million
Value:24.323 billion
|
First:879
Low:860
High:889
|
Price:864
Change:0.00
Change %:0.00
|
Price:888
Change:24.00
Change %:2.78
|
| Date : 2024-11-13 00:00:00 |
Number:407
Volume:21.571 Million
Value:18.645 billion
|
First:843
Low:843
High:878
|
Price:853
Change:0.00
Change %:0.00
|
Price:864
Change:11.00
Change %:1.29
|
| Date : 2024-11-12 00:00:00 |
Number:456
Volume:26.97 Million
Value:22.993 billion
|
First:845
Low:842
High:870
|
Price:865
Change:0.00
Change %:0.00
|
Price:853
Change:12.00
Change %:1.39
|
| Date : 2024-11-11 00:00:00 |
Number:947
Volume:53.027 Million
Value:45.881 billion
|
First:880
Low:856
High:906
|
Price:882
Change:0.00
Change %:0.00
|
Price:865
Change:17.00
Change %:1.93
|
| Date : 2024-11-10 00:00:00 |
Number:453
Volume:28.121 Million
Value:24.817 billion
|
First:883
Low:864
High:883
|
Price:858
Change:0.00
Change %:0.00
|
Price:882
Change:24.00
Change %:2.80
|
| Date : 2024-11-09 00:00:00 |
Number:285
Volume:15.875 Million
Value:13.665 billion
|
First:859
Low:840
High:864
|
Price:839
Change:0.00
Change %:0.00
|
Price:858
Change:19.00
Change %:2.27
|
| Date : 2024-11-06 00:00:00 |
Number:432
Volume:27.88 Million
Value:23.393 billion
|
First:832
Low:832
High:878
|
Price:857
Change:0.00
Change %:0.00
|
Price:839
Change:18.00
Change %:2.10
|
| Date : 2024-11-05 00:00:00 |
Number:274
Volume:18.156 Million
Value:15.554 billion
|
First:855
Low:855
High:889
|
Price:881
Change:0.00
Change %:0.00
|
Price:857
Change:24.00
Change %:2.72
|
| Date : 2024-11-04 00:00:00 |
Number:57
Volume:2.604 Million
Value:2.237 billion
|
First:859
Low:859
High:859
|
Price:885
Change:0.00
Change %:0.00
|
Price:881
Change:4.00
Change %:0.45
|
| Date : 2024-11-03 00:00:00 |
Number:109
Volume:7.524 Million
Value:6.553 billion
|
First:889
Low:871
High:889
|
Price:897
Change:0.00
Change %:0.00
|
Price:885
Change:12.00
Change %:1.34
|
| Date : 2024-11-02 00:00:00 |
Number:731
Volume:58.149 Million
Value:52.157 billion
|
First:889
Low:889
High:942
|
Price:916
Change:0.00
Change %:0.00
|
Price:897
Change:19.00
Change %:2.07
|
| Date : 2024-10-30 00:00:00 |
Number:460
Volume:30.304 Million
Value:27.765 billion
|
First:916
Low:916
High:930
|
Price:944
Change:0.00
Change %:0.00
|
Price:916
Change:28.00
Change %:2.97
|
| Date : 2024-10-29 00:00:00 |
Number:71
Volume:2.482 Million
Value:2.285 billion
|
First:921
Low:921
High:921
|
Price:949
Change:0.00
Change %:0.00
|
Price:944
Change:5.00
Change %:0.53
|
| Date : 2024-10-28 00:00:00 |
Number:529
Volume:35.066 Million
Value:33.262 billion
|
First:990
Low:948
High:990
|
Price:977
Change:0.00
Change %:0.00
|
Price:949
Change:28.00
Change %:2.87
|
| Date : 2024-10-27 00:00:00 |
Number:594
Volume:31.734 Million
Value:31.015 billion
|
First:943
Low:943
High:981
|
Price:953
Change:0.00
Change %:0.00
|
Price:977
Change:24.00
Change %:2.52
|