Motorsazan

MSTI | Stocks - Exchange
خودرو و قطعات ( تولید وسایل نقلیه موتوری )
Category:

خودرو و قطعات

Sub Category:

تولید وسایل نقلیه موتوری

Status:

Prohibited-bourse.motevaghef

Last: 4,720 2.68
Close: 4,720 2.68

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-09 01:59:55
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,810
Low:4,710
High:4,890
Price:4,720
Change:130.00
Change %:2.68
Price:4,720
Change:130.00
Change %:2.68
Date : 2025-06-08 01:59:53
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,830
Low:4,830
High:4,970
Price:4,840
Change:130.00
Change %:2.62
Price:4,850
Change:120.00
Change %:2.41
Date : 2025-06-07 01:52:49
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,980
Low:4,970
High:5,140
Price:4,970
Change:150.00
Change %:2.93
Price:4,970
Change:150.00
Change %:2.93
Date : 2025-06-03 01:59:56
Number:109
Volume:1.962 Million
Value:7.46 billion
First:5,250
Low:5,110
High:5,270
Price:5,140
Change:120.00
Change %:2.28
Price:5,120
Change:140.00
Change %:2.66
Date : 2025-06-02 01:59:23
Number:109
Volume:1.962 Million
Value:7.46 billion
First:5,100
Low:5,100
High:5,280
Price:5,270
Change:140.00
Change %:2.73
Price:5,260
Change:130.00
Change %:2.53
Date : 2025-06-01 01:59:41
Number:109
Volume:1.962 Million
Value:7.46 billion
First:5,190
Low:5,120
High:5,250
Price:5,170
Change:100.00
Change %:1.90
Price:5,130
Change:140.00
Change %:2.66
Date : 2025-05-31 01:59:57
Number:109
Volume:1.962 Million
Value:7.46 billion
First:5,240
Low:5,200
High:5,370
Price:5,200
Change:159.00
Change %:2.97
Price:5,270
Change:89.00
Change %:1.66
Date : 2025-05-28 01:59:57
Number:109
Volume:1.962 Million
Value:7.46 billion
First:5,422
Low:5,181
High:5,422
Price:5,199
Change:468.00
Change %:9.89
Price:5,359
Change:628.00
Change %:13.27
Date : 2025-05-27 01:58:53
Number:109
Volume:1.962 Million
Value:7.46 billion
First:5,265
Low:5,265
High:5,265
Price:5,265
Change:534.00
Change %:11.29
Price:4,731
Change:0.00
Change %:0.00
Date : 2025-05-26 01:48:04
Number:109
Volume:1.962 Million
Value:7.46 billion
First:5,112
Low:5,112
High:5,112
Price:5,112
Change:381.00
Change %:8.05
Price:4,731
Change:0.00
Change %:0.00
Date : 2025-05-25 01:59:12
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,964
Low:4,964
High:4,964
Price:4,964
Change:233.00
Change %:4.93
Price:4,731
Change:0.00
Change %:0.00
Date : 2025-05-24 01:58:45
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,872
Low:4,872
High:4,872
Price:4,872
Change:141.00
Change %:2.98
Price:4,731
Change:0.00
Change %:0.00
Date : 2025-05-21 01:53:21
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,731
Low:4,731
High:4,731
Price:4,731
Change:270.00
Change %:6.05
Price:4,731
Change:270.00
Change %:6.05
Date : 2025-05-20 01:59:42
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,594
Low:4,594
High:4,594
Price:4,594
Change:133.00
Change %:2.98
Price:4,461
Change:0.00
Change %:0.00
Date : 2025-05-19 01:59:54
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,589
Low:4,360
High:4,600
Price:4,400
Change:78.00
Change %:1.74
Price:4,461
Change:17.00
Change %:0.38
Date : 2025-05-18 01:59:57
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,370
Low:4,370
High:4,588
Price:4,537
Change:58.00
Change %:1.30
Price:4,478
Change:1.00
Change %:0.02
Date : 2025-05-17 01:59:58
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,602
Low:4,353
High:4,602
Price:4,460
Change:11.00
Change %:0.25
Price:4,479
Change:8.00
Change %:0.18
Date : 2025-05-14 01:59:14
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,472
Low:4,380
High:4,472
Price:4,472
Change:256.00
Change %:6.07
Price:4,471
Change:255.00
Change %:6.05
Date : 2025-05-13 01:56:52
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,342
Low:4,342
High:4,342
Price:4,342
Change:126.00
Change %:2.99
Price:4,216
Change:0.00
Change %:0.00
Date : 2025-05-12 01:58:03
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,278
Low:4,278
High:4,278
Price:4,278
Change:124.00
Change %:2.99
Price:4,216
Change:62.00
Change %:1.49
Date : 2025-05-11 01:59:54
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,300
Low:4,105
High:4,300
Price:4,132
Change:99.00
Change %:2.34
Price:4,154
Change:77.00
Change %:1.82
Date : 2025-05-10 01:59:52
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,425
Low:4,169
High:4,425
Price:4,240
Change:57.00
Change %:1.33
Price:4,231
Change:66.00
Change %:1.54
Date : 2025-05-07 01:59:15
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,298
Low:4,240
High:4,298
Price:4,298
Change:125.00
Change %:3.00
Price:4,297
Change:124.00
Change %:2.97
Date : 2025-05-06 01:59:55
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,250
Low:4,110
High:4,281
Price:4,202
Change:35.00
Change %:0.83
Price:4,173
Change:64.00
Change %:1.51
Date : 2025-05-05 01:59:50
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,374
Low:4,151
High:4,374
Price:4,178
Change:69.00
Change %:1.63
Price:4,237
Change:10.00
Change %:0.24
Date : 2025-05-04 01:59:20
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,145
Low:4,125
High:4,269
Price:4,269
Change:124.00
Change %:2.99
Price:4,247
Change:102.00
Change %:2.46
Date : 2025-05-03 01:59:55
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,031
Low:4,031
High:4,279
Price:4,068
Change:87.00
Change %:2.09
Price:4,145
Change:10.00
Change %:0.24
Date : 2025-04-30 01:50:04
Number:109
Volume:1.962 Million
Value:7.46 billion
First:4,155
Low:4,155
High:4,155
Price:4,155
Change:121.00
Change %:3.00
Price:4,155
Change:121.00
Change %:3.00
Date : 2025-04-29 02:31:56
Number:109
Volume:1.962 Million
Value:7.46 billion
First:3,982
Low:3,879
High:4,052
Price:4,052
Change:118.00
Change %:3.00
Price:4,034
Change:100.00
Change %:2.54
Date : 2025-04-28 01:59:44
Number:109
Volume:1.962 Million
Value:7.46 billion
First:3,921
Low:3,879
High:4,116
Price:3,906
Change:92.00
Change %:2.30
Price:3,934
Change:64.00
Change %:1.60