Maskan Invest.
PMSZ |
Stocks
-
Exchange
انبوه سازی املاک و مستغلات ( املاک و مستغلات )
Category:
انبوه سازی املاک و مستغلات
Sub Category:
املاک و مستغلات
Status:
Prohibited-bourse.motevaghef
Last:
70,480
33.08
Close:
68,570
29.48
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-01 00:59:50 |
Number:357
Volume:1.951 Million
Value:75.61 billion
|
First:70,000
Low:68,540
High:70,480
|
Price:70,480
Change:17,520.00
Change %:33.08
|
Price:70,380
Change:17,420.00
Change %:32.89
|
| Date : 2024-12-02 00:59:59 |
Number:357
Volume:1.951 Million
Value:75.61 billion
|
First:52,200
Low:52,200
High:54,980
|
Price:53,980
Change:580.00
Change %:1.06
|
Price:52,960
Change:1,600.00
Change %:2.93
|
| Date : 2024-12-01 01:00:00 |
Number:357
Volume:1.951 Million
Value:75.61 billion
|
First:55,340
Low:52,160
High:55,380
|
Price:52,160
Change:1,610.00
Change %:2.99
|
Price:54,560
Change:790.00
Change %:1.47
|
| Date : 2024-11-30 00:59:37 |
Number:357
Volume:1.951 Million
Value:75.61 billion
|
First:53,760
Low:53,550
High:53,780
|
Price:53,780
Change:3,080.00
Change %:6.08
|
Price:53,770
Change:3,070.00
Change %:6.06
|
| Date : 2024-11-27 00:58:11 |
Number:357
Volume:1.951 Million
Value:75.61 billion
|
First:51,950
Low:51,950
High:52,220
|
Price:52,220
Change:1,520.00
Change %:3.00
|
Price:50,700
Change:0.00
Change %:0.00
|
| Date : 2024-11-26 00:59:30 |
Number:357
Volume:1.951 Million
Value:75.61 billion
|
First:50,710
Low:50,320
High:50,710
|
Price:50,710
Change:1,470.00
Change %:2.99
|
Price:50,700
Change:1,460.00
Change %:2.97
|
| Date : 2024-11-25 00:00:00 |
Number:855
Volume:5.01 Million
Value:246.67 billion
|
First:47,640
Low:47,640
High:49,260
|
Price:47,830
Change:0.00
Change %:0.00
|
Price:49,240
Change:1,410.00
Change %:2.95
|
| Date : 2024-11-24 00:00:00 |
Number:826
Volume:4.292 Million
Value:205.268 billion
|
First:48,240
Low:47,550
High:48,240
|
Price:47,740
Change:0.00
Change %:0.00
|
Price:47,830
Change:90.00
Change %:0.19
|
| Date : 2024-11-23 00:00:00 |
Number:732
Volume:3.075 Million
Value:146.794 billion
|
First:48,150
Low:47,390
High:48,400
|
Price:47,620
Change:0.00
Change %:0.00
|
Price:47,740
Change:120.00
Change %:0.25
|
| Date : 2024-11-20 00:00:00 |
Number:760
Volume:2.33 Million
Value:110.971 billion
|
First:48,000
Low:46,800
High:48,350
|
Price:47,530
Change:0.00
Change %:0.00
|
Price:47,620
Change:90.00
Change %:0.19
|
| Date : 2024-11-19 00:00:00 |
Number:920
Volume:5.289 Million
Value:251.422 billion
|
First:48,160
Low:46,970
High:48,160
|
Price:47,420
Change:0.00
Change %:0.00
|
Price:47,530
Change:110.00
Change %:0.23
|
| Date : 2024-11-18 00:00:00 |
Number:666
Volume:4.177 Million
Value:198.112 billion
|
First:48,170
Low:47,180
High:48,170
|
Price:46,770
Change:0.00
Change %:0.00
|
Price:47,420
Change:650.00
Change %:1.39
|
| Date : 2024-11-17 00:00:00 |
Number:701
Volume:2.264 Million
Value:105.87 billion
|
First:46,500
Low:46,050
High:46,890
|
Price:45,530
Change:0.00
Change %:0.00
|
Price:46,770
Change:1,240.00
Change %:2.72
|
| Date : 2024-11-16 00:00:00 |
Number:672
Volume:3.912 Million
Value:178.1 billion
|
First:43,510
Low:43,510
High:45,990
|
Price:44,680
Change:0.00
Change %:0.00
|
Price:45,530
Change:850.00
Change %:1.90
|
| Date : 2024-11-13 00:00:00 |
Number:1,019
Volume:3.425 Million
Value:153.049 billion
|
First:45,600
Low:43,660
High:45,600
|
Price:44,310
Change:0.00
Change %:0.00
|
Price:44,680
Change:370.00
Change %:0.84
|
| Date : 2024-11-12 00:00:00 |
Number:1,032
Volume:5.357 Million
Value:237.347 billion
|
First:44,310
Low:44,020
High:44,310
|
Price:43,020
Change:0.00
Change %:0.00
|
Price:44,310
Change:1,290.00
Change %:3.00
|
| Date : 2024-11-11 00:00:00 |
Number:780
Volume:3.774 Million
Value:162.345 billion
|
First:43,020
Low:42,990
High:43,020
|
Price:41,770
Change:0.00
Change %:0.00
|
Price:43,020
Change:1,250.00
Change %:2.99
|
| Date : 2024-11-10 00:00:00 |
Number:192
Volume:1.588 Million
Value:66.322 billion
|
First:41,770
Low:41,760
High:41,770
|
Price:40,560
Change:0.00
Change %:0.00
|
Price:41,770
Change:1,210.00
Change %:2.98
|
| Date : 2024-11-09 00:00:00 |
Number:334
Volume:2.209 Million
Value:89.572 billion
|
First:39,750
Low:39,750
High:40,570
|
Price:39,390
Change:0.00
Change %:0.00
|
Price:40,560
Change:1,170.00
Change %:2.97
|
| Date : 2024-11-06 00:00:00 |
Number:576
Volume:1.905 Million
Value:75.052 billion
|
First:39,100
Low:38,600
High:39,740
|
Price:38,590
Change:0.00
Change %:0.00
|
Price:39,390
Change:800.00
Change %:2.07
|
| Date : 2024-11-05 00:00:00 |
Number:625
Volume:2.384 Million
Value:92.003 billion
|
First:37,350
Low:37,350
High:39,490
|
Price:38,500
Change:0.00
Change %:0.00
|
Price:38,590
Change:90.00
Change %:0.23
|
| Date : 2024-11-04 00:00:00 |
Number:71
Volume:214,188
Value:8.118 billion
|
First:37,900
Low:37,900
High:37,900
|
Price:39,070
Change:0.00
Change %:0.00
|
Price:38,500
Change:570.00
Change %:1.46
|
| Date : 2024-11-03 00:00:00 |
Number:1,207
Volume:3.789 Million
Value:148.07 billion
|
First:40,010
Low:37,720
High:40,040
|
Price:38,880
Change:0.00
Change %:0.00
|
Price:39,070
Change:190.00
Change %:0.49
|
| Date : 2024-11-02 00:00:00 |
Number:383
Volume:1.82 Million
Value:70.763 billion
|
First:38,810
Low:38,300
High:38,950
|
Price:37,820
Change:0.00
Change %:0.00
|
Price:38,880
Change:1,060.00
Change %:2.80
|
| Date : 2024-10-30 00:00:00 |
Number:853
Volume:4.663 Million
Value:176.354 billion
|
First:37,050
Low:36,810
High:37,910
|
Price:36,810
Change:0.00
Change %:0.00
|
Price:37,820
Change:1,010.00
Change %:2.74
|
| Date : 2024-10-29 00:00:00 |
Number:801
Volume:4.503 Million
Value:165.749 billion
|
First:36,250
Low:36,200
High:36,900
|
Price:35,830
Change:0.00
Change %:0.00
|
Price:36,810
Change:980.00
Change %:2.74
|
| Date : 2024-10-28 00:00:00 |
Number:471
Volume:3.236 Million
Value:115.952 billion
|
First:35,820
Low:35,770
High:35,830
|
Price:34,790
Change:0.00
Change %:0.00
|
Price:35,830
Change:1,040.00
Change %:2.99
|
| Date : 2024-10-27 00:00:00 |
Number:477
Volume:3.131 Million
Value:108.945 billion
|
First:34,240
Low:34,240
High:34,840
|
Price:33,830
Change:0.00
Change %:0.00
|
Price:34,790
Change:960.00
Change %:2.84
|
| Date : 2024-10-26 00:00:00 |
Number:623
Volume:3.346 Million
Value:113.221 billion
|
First:33,830
Low:33,830
High:34,200
|
Price:34,870
Change:0.00
Change %:0.00
|
Price:33,830
Change:1,040.00
Change %:2.98
|
| Date : 2024-10-23 00:00:00 |
Number:7
Volume:19,885
Value:673.704 Million
|
First:33,880
Low:33,880
High:33,880
|
Price:34,920
Change:0.00
Change %:0.00
|
Price:34,870
Change:50.00
Change %:0.14
|