Parsian Oil&Gas

HPRZ | Stocks - Fara Bourse
حمل و نقل انبارداری و ارتباطات ( حمل و نقل از طریق خطوط راه آهن )
Category:

حمل و نقل انبارداری و ارتباطات

Sub Category:

حمل و نقل از طریق خطوط راه آهن

Status:

Prohibited-bourse.motevaghef

Last: 58,900 0.17
Close: 59,650 1.45

History

Date

Transactions

Prices

Last

Close
Date : 2024-03-12 12:29:54
Number:14
Volume:10,363
Value:607.32 Million
First:60,650
Low:57,900
High:60,700
Price:58,900
Change:100.00
Change %:0.17
Price:59,650
Change:850.00
Change %:1.45
Date : 2024-03-11 12:29:52
Number:14
Volume:10,363
Value:607.32 Million
First:60,000
Low:57,600
High:61,600
Price:58,900
Change:350.00
Change %:0.60
Price:58,800
Change:250.00
Change %:0.43
Date : 2024-03-10 17:29:08
Number:14
Volume:10,363
Value:607.32 Million
First:57,000
Low:57,000
High:59,950
Price:57,500
Change:1,450.00
Change %:2.59
Price:58,550
Change:2,500.00
Change %:4.46
Date : 2024-03-06 12:27:41
Number:14
Volume:10,363
Value:607.32 Million
First:55,000
Low:55,000
High:56,600
Price:56,250
Change:150.00
Change %:0.27
Price:56,050
Change:50.00
Change %:0.09
Date : 2024-03-05 12:28:54
Number:14
Volume:10,363
Value:607.32 Million
First:56,500
Low:54,700
High:57,000
Price:55,300
Change:2,000.00
Change %:3.49
Price:56,100
Change:1,200.00
Change %:2.09
Date : 2024-03-04 17:31:32
Number:14
Volume:10,363
Value:607.32 Million
First:58,950
Low:55,000
High:60,900
Price:56,350
Change:950.00
Change %:1.66
Price:57,300
Change:0.00
Change %:0.00
Date : 2024-03-03 12:29:59
Number:14
Volume:10,363
Value:607.32 Million
First:58,900
Low:56,300
High:58,900
Price:56,700
Change:1,600.00
Change %:2.90
Price:57,300
Change:2,200.00
Change %:3.99
Date : 2024-03-02 12:26:45
Number:14
Volume:10,363
Value:607.32 Million
First:55,500
Low:53,750
High:57,950
Price:57,950
Change:3,700.00
Change %:6.82
Price:55,100
Change:850.00
Change %:1.57
Date : 2024-02-28 12:29:50
Number:14
Volume:10,363
Value:607.32 Million
First:54,000
Low:53,350
High:55,000
Price:54,000
Change:150.00
Change %:0.28
Price:54,250
Change:400.00
Change %:0.74
Date : 2024-02-27 12:29:55
Number:14
Volume:10,363
Value:607.32 Million
First:55,400
Low:52,800
High:55,400
Price:54,200
Change:3,000.00
Change %:5.25
Price:53,850
Change:3,350.00
Change %:5.86
Date : 2024-02-26 12:29:53
Number:14
Volume:10,363
Value:607.32 Million
First:56,300
Low:54,750
High:57,200
Price:54,750
Change:3,800.00
Change %:6.49
Price:57,200
Change:1,350.00
Change %:2.31
Date : 2024-02-24 12:29:04
Number:14
Volume:10,363
Value:607.32 Million
First:58,100
Low:56,800
High:58,400
Price:57,550
Change:1,000.00
Change %:1.71
Price:58,550
Change:0.00
Change %:0.00
Date : 2024-02-21 12:26:21
Number:14
Volume:10,363
Value:607.32 Million
First:59,950
Low:57,700
High:60,000
Price:58,400
Change:150.00
Change %:0.26
Price:58,550
Change:0.00
Change %:0.00
Date : 2024-02-20 11:48:16
Number:14
Volume:10,363
Value:607.32 Million
First:59,000
Low:57,900
High:59,850
Price:59,350
Change:100.00
Change %:0.17
Price:58,550
Change:900.00
Change %:1.51
Date : 2024-02-19 12:27:11
Number:228
Volume:381,878
Value:22.7 billion
First:59,600
Low:59,200
High:59,900
Price:59,500
Change:150.00
Change %:0.25
Price:59,450
Change:100.00
Change %:0.17
Date : 2024-02-18 12:29:59
Number:179
Volume:248,676
Value:14.76 billion
First:58,100
Low:58,100
High:59,950
Price:58,950
Change:200.00
Change %:0.34
Price:59,350
Change:200.00
Change %:0.34
Date : 2024-02-17 12:29:35
Number:80
Volume:67,756
Value:4.01 billion
First:60,800
Low:57,900
High:60,800
Price:58,500
Change:1,650.00
Change %:2.74
Price:59,150
Change:1,000.00
Change %:1.66
Date : 2024-02-14 12:29:41
Number:113
Volume:108,244
Value:6.51 billion
First:59,900
Low:57,450
High:61,500
Price:57,450
Change:2,400.00
Change %:4.01
Price:60,150
Change:300.00
Change %:0.50
Date : 2024-02-13 12:29:55
Number:40
Volume:34,588
Value:2.07 billion
First:60,950
Low:58,600
High:60,950
Price:59,900
Change:600.00
Change %:1.01
Price:59,850
Change:550.00
Change %:0.93
Date : 2024-02-12 12:18:15
Number:57
Volume:44,156
Value:2.62 billion
First:60,000
Low:58,250
High:60,000
Price:59,900
Change:600.00
Change %:1.01
Price:59,300
Change:0.00
Change %:0.00
Date : 2024-02-10 12:29:56
Number:57
Volume:44,156
Value:2.62 billion
First:61,300
Low:58,700
High:61,300
Price:59,600
Change:350.00
Change %:0.59
Price:59,300
Change:50.00
Change %:0.08
Date : 2024-02-07 12:29:55
Number:79
Volume:131,760
Value:7.81 billion
First:59,100
Low:58,200
High:61,750
Price:58,200
Change:1,150.00
Change %:1.94
Price:59,250
Change:100.00
Change %:0.17
Date : 2024-02-06 12:29:59
Number:92
Volume:103,571
Value:6.15 billion
First:60,200
Low:58,600
High:60,950
Price:60,100
Change:400.00
Change %:0.66
Price:59,350
Change:1,150.00
Change %:1.90
Date : 2024-02-05 12:29:42
Number:72
Volume:62,448
Value:3.78 billion
First:61,550
Low:59,850
High:61,550
Price:61,000
Change:0.00
Change %:0.00
Price:60,500
Change:500.00
Change %:0.82
Date : 2024-02-04 12:27:24
Number:47
Volume:22,190
Value:1.35 billion
First:62,000
Low:60,500
High:62,000
Price:61,000
Change:950.00
Change %:1.53
Price:61,000
Change:950.00
Change %:1.53
Date : 2024-02-03 12:29:59
Number:76
Volume:58,113
Value:3.6 billion
First:61,000
Low:60,900
High:64,000
Price:62,450
Change:1,600.00
Change %:2.63
Price:61,950
Change:1,100.00
Change %:1.81
Date : 2024-01-31 12:28:58
Number:117
Volume:69,092
Value:4.2 billion
First:63,100
Low:59,200
High:63,150
Price:61,900
Change:1,850.00
Change %:3.08
Price:60,850
Change:800.00
Change %:1.33
Date : 2024-01-30 12:28:41
Number:96
Volume:53,112
Value:3.19 billion
First:60,000
Low:59,750
High:61,100
Price:60,200
Change:150.00
Change %:0.25
Price:60,050
Change:300.00
Change %:0.50
Date : 2024-01-29 12:29:17
Number:124
Volume:97,990
Value:5.91 billion
First:60,000
Low:59,000
High:61,850
Price:60,800
Change:500.00
Change %:0.83
Price:60,350
Change:50.00
Change %:0.08
Date : 2024-01-28 12:29:44
Number:82
Volume:68,225
Value:4.11 billion
First:57,000
Low:57,000
High:61,100
Price:59,800
Change:1,850.00
Change %:3.19
Price:60,300
Change:2,350.00
Change %:4.06