S*North Drilling
HSHM |
Stocks
-
Exchange
استخراج نفت گاز جز اکتشاف ( فعالیتهای جنبی استخراج نفت و گاز )
Category:
استخراج نفت گاز جز اکتشاف
Sub Category:
فعالیتهای جنبی استخراج نفت و گاز
Status:
Prohibited-bourse.motevaghef
Last:
6,910
2.95
Close:
6,940
2.53
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-05-07 01:59:26 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:7,050
Low:6,910
High:7,200
|
Price:6,910
Change:210.00
Change %:2.95
|
Price:6,940
Change:180.00
Change %:2.53
|
| Date : 2025-05-06 02:00:00 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:7,060
Low:6,950
High:7,360
|
Price:7,160
Change:10.00
Change %:0.14
|
Price:7,120
Change:30.00
Change %:0.42
|
| Date : 2025-05-05 02:00:00 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:7,160
Low:7,000
High:7,160
|
Price:7,150
Change:190.00
Change %:2.73
|
Price:7,150
Change:190.00
Change %:2.73
|
| Date : 2025-05-04 01:59:49 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,940
Low:6,930
High:6,960
|
Price:6,960
Change:50.00
Change %:0.72
|
Price:6,960
Change:50.00
Change %:0.72
|
| Date : 2025-05-03 01:57:31 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,710
Low:6,710
High:6,710
|
Price:6,710
Change:200.00
Change %:2.89
|
Price:6,910
Change:0.00
Change %:0.00
|
| Date : 2025-04-30 01:59:14 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,780
Low:6,740
High:6,920
|
Price:6,920
Change:200.00
Change %:2.98
|
Price:6,910
Change:190.00
Change %:2.83
|
| Date : 2025-04-29 01:59:57 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,720
Low:6,640
High:6,900
|
Price:6,850
Change:10.00
Change %:0.15
|
Price:6,720
Change:120.00
Change %:1.75
|
| Date : 2025-04-28 01:59:59 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,940
Low:6,600
High:6,940
|
Price:6,730
Change:120.00
Change %:1.82
|
Price:6,840
Change:230.00
Change %:3.48
|
| Date : 2025-04-27 01:59:57 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,490
Low:6,470
High:6,870
|
Price:6,870
Change:200.00
Change %:3.00
|
Price:6,610
Change:60.00
Change %:0.90
|
| Date : 2025-04-26 01:59:58 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,670
Low:6,610
High:6,670
|
Price:6,670
Change:700.00
Change %:11.73
|
Price:6,670
Change:700.00
Change %:11.73
|
| Date : 2025-04-23 01:59:50 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,480
Low:6,480
High:6,480
|
Price:6,480
Change:510.00
Change %:8.54
|
Price:5,970
Change:0.00
Change %:0.00
|
| Date : 2025-04-22 01:59:30 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,300
Low:6,300
High:6,300
|
Price:6,300
Change:330.00
Change %:5.53
|
Price:5,970
Change:0.00
Change %:0.00
|
| Date : 2025-04-21 01:59:47 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:6,120
Low:6,120
High:6,120
|
Price:6,120
Change:170.00
Change %:2.86
|
Price:5,970
Change:20.00
Change %:0.34
|
| Date : 2025-04-20 01:37:09 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,950
Low:5,950
High:5,950
|
Price:5,950
Change:807.00
Change %:15.69
|
Price:5,950
Change:807.00
Change %:15.69
|
| Date : 2025-04-19 01:59:37 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,780
Low:5,780
High:5,780
|
Price:5,780
Change:637.00
Change %:12.39
|
Price:5,143
Change:0.00
Change %:0.00
|
| Date : 2025-04-16 01:59:07 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,618
Low:5,618
High:5,618
|
Price:5,618
Change:475.00
Change %:9.24
|
Price:5,143
Change:0.00
Change %:0.00
|
| Date : 2025-04-15 01:59:41 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,455
Low:5,455
High:5,455
|
Price:5,455
Change:312.00
Change %:6.07
|
Price:5,143
Change:0.00
Change %:0.00
|
| Date : 2025-04-14 01:59:53 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,297
Low:5,297
High:5,297
|
Price:5,297
Change:154.00
Change %:2.99
|
Price:5,143
Change:0.00
Change %:0.00
|
| Date : 2025-04-13 01:59:30 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,143
Low:5,143
High:5,143
|
Price:5,143
Change:149.00
Change %:2.98
|
Price:5,143
Change:149.00
Change %:2.98
|
| Date : 2025-04-12 01:59:55 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,021
Low:4,833
High:5,056
|
Price:5,000
Change:18.00
Change %:0.36
|
Price:4,994
Change:12.00
Change %:0.24
|
| Date : 2025-04-09 01:59:53 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:5,023
Low:4,885
High:5,023
|
Price:4,943
Change:147.00
Change %:3.07
|
Price:4,982
Change:186.00
Change %:3.88
|
| Date : 2025-04-08 01:57:31 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,877
Low:4,877
High:4,877
|
Price:4,877
Change:142.00
Change %:3.00
|
Price:4,796
Change:61.00
Change %:1.29
|
| Date : 2025-04-07 01:59:54 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,725
Low:4,697
High:4,901
|
Price:4,705
Change:132.00
Change %:2.73
|
Price:4,735
Change:102.00
Change %:2.11
|
| Date : 2025-04-06 01:59:45 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,912
Low:4,790
High:5,013
|
Price:4,795
Change:143.00
Change %:2.90
|
Price:4,837
Change:101.00
Change %:2.05
|
| Date : 2025-04-05 01:59:56 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,821
Low:4,810
High:4,955
|
Price:4,912
Change:101.00
Change %:2.10
|
Price:4,938
Change:127.00
Change %:2.64
|
| Date : 2025-03-30 01:59:53 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,760
Low:4,723
High:4,870
|
Price:4,836
Change:77.00
Change %:1.62
|
Price:4,811
Change:52.00
Change %:1.09
|
| Date : 2025-03-29 01:59:57 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,720
Low:4,719
High:4,847
|
Price:4,788
Change:11.00
Change %:0.23
|
Price:4,759
Change:18.00
Change %:0.38
|
| Date : 2025-03-26 01:59:51 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,909
Low:4,711
High:4,909
|
Price:4,760
Change:15.00
Change %:0.31
|
Price:4,777
Change:2.00
Change %:0.04
|
| Date : 2025-03-25 01:54:36 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,768
Low:4,644
High:4,775
|
Price:4,775
Change:139.00
Change %:3.00
|
Price:4,775
Change:139.00
Change %:3.00
|
| Date : 2025-03-18 04:01:48 |
Number:164
Volume:2.441 Million
Value:17.14 billion
|
First:4,636
Low:4,636
High:4,769
|
Price:4,636
Change:143.00
Change %:2.99
|
Price:4,636
Change:143.00
Change %:2.99
|