Offset

OFST | Stocks - Exchange

چاپ ( چاپ )

Category:

چاپ

Sub Category:

چاپ

Status:

Prohibited-bourse.motevaghef

Last: 10,440 2.05

Close: 10,760 5.18

Date	Transactions	Prices	Last	Close
Date : 2025-01-04 00:59:45	Number:826 Volume:4.733 Million Value:54.28 billion	First:10,490 Low:10,400 High:10,530	Price:10,440 Change:210.00 Change %:2.05	Price:10,520 Change:290.00 Change %:2.84
Date : 2025-01-01 00:59:49	Number:826 Volume:4.733 Million Value:54.28 billion	First:10,000 Low:10,000 High:10,470	Price:10,460 Change:1,050.00 Change %:11.16	Price:10,230 Change:820.00 Change %:8.71
Date : 2024-12-04 00:19:33	Number:826 Volume:4.733 Million Value:54.28 billion	First:9,180 Low:9,180 High:9,450	Price:9,450 Change:270.00 Change %:2.94	Price:9,410 Change:230.00 Change %:2.51
Date : 2024-12-03 00:59:59	Number:826 Volume:4.733 Million Value:54.28 billion	First:9,190 Low:9,010 High:9,190	Price:9,190 Change:260.00 Change %:2.91	Price:9,180 Change:250.00 Change %:2.80
Date : 2024-12-02 00:45:59	Number:826 Volume:4.733 Million Value:54.28 billion	First:9,090 Low:9,090 High:9,100	Price:9,100 Change:260.00 Change %:2.94	Price:8,930 Change:90.00 Change %:1.02
Date : 2024-12-01 00:57:15	Number:826 Volume:4.733 Million Value:54.28 billion	First:8,610 Low:8,610 High:8,850	Price:8,830 Change:30.00 Change %:0.34	Price:8,840 Change:20.00 Change %:0.23
Date : 2024-11-30 00:57:28	Number:826 Volume:4.733 Million Value:54.28 billion	First:8,770 Low:8,660 High:9,120	Price:8,710 Change:200.00 Change %:2.25	Price:8,860 Change:50.00 Change %:0.56
Date : 2024-11-27 00:58:48	Number:826 Volume:4.733 Million Value:54.28 billion	First:9,010 Low:8,730 High:9,010	Price:8,950 Change:30.00 Change %:0.33	Price:8,910 Change:70.00 Change %:0.78
Date : 2024-11-26 00:59:29	Number:826 Volume:4.733 Million Value:54.28 billion	First:9,260 Low:8,790 High:9,330	Price:8,890 Change:170.00 Change %:1.88	Price:8,980 Change:80.00 Change %:0.88
Date : 2024-11-25 00:00:00	Number:224 Volume:2.691 Million Value:24.38 billion	First:9,100 Low:8,870 High:9,100	Price:8,840 Change:0.00 Change %:0.00	Price:9,060 Change:220.00 Change %:2.49
Date : 2024-11-24 00:00:00	Number:107 Volume:1.019 Million Value:9.109 billion	First:8,960 Low:8,780 High:8,960	Price:8,700 Change:0.00 Change %:0.00	Price:8,840 Change:140.00 Change %:1.61
Date : 2024-11-23 00:00:00	Number:136 Volume:765,141 Value:6.759 billion	First:8,780 Low:8,660 High:8,840	Price:8,590 Change:0.00 Change %:0.00	Price:8,700 Change:110.00 Change %:1.28
Date : 2024-11-20 00:00:00	Number:231 Volume:3.441 Million Value:29.562 billion	First:8,590 Low:8,360 High:8,610	Price:8,360 Change:0.00 Change %:0.00	Price:8,590 Change:230.00 Change %:2.75
Date : 2024-11-19 00:00:00	Number:42 Volume:692,065 Value:5.889 billion	First:8,510 Low:8,510 High:8,510	Price:8,270 Change:0.00 Change %:0.00	Price:8,360 Change:90.00 Change %:1.09
Date : 2024-11-18 00:00:00	Number:77 Volume:2.195 Million Value:18.156 billion	First:8,270 Low:8,270 High:8,270	Price:8,030 Change:0.00 Change %:0.00	Price:8,270 Change:240.00 Change %:2.99
Date : 2024-11-17 00:00:00	Number:51 Volume:731,070 Value:5.973 billion	First:8,170 Low:8,170 High:8,170	Price:7,940 Change:0.00 Change %:0.00	Price:8,030 Change:90.00 Change %:1.13
Date : 2024-11-16 00:00:00	Number:51 Volume:692,467 Value:5.602 billion	First:8,090 Low:8,090 High:8,090	Price:7,860 Change:0.00 Change %:0.00	Price:7,940 Change:80.00 Change %:1.02
Date : 2024-11-13 00:00:00	Number:82 Volume:1.14 Million Value:9.056 billion	First:7,560 Low:7,510 High:7,970	Price:7,740 Change:0.00 Change %:0.00	Price:7,860 Change:120.00 Change %:1.55
Date : 2024-11-12 00:00:00	Number:81 Volume:675,725 Value:5.173 billion	First:7,790 Low:7,600 High:7,790	Price:7,790 Change:0.00 Change %:0.00	Price:7,740 Change:50.00 Change %:0.64
Date : 2024-11-11 00:00:00	Number:87 Volume:1.009 Million Value:7.957 billion	First:7,910 Low:7,700 High:7,910	Price:7,680 Change:0.00 Change %:0.00	Price:7,790 Change:110.00 Change %:1.43
Date : 2024-11-10 00:00:00	Number:30 Volume:473,688 Value:3.718 billion	First:7,840 Low:7,840 High:7,850	Price:7,630 Change:0.00 Change %:0.00	Price:7,680 Change:50.00 Change %:0.66
Date : 2024-11-09 00:00:00	Number:86 Volume:795,641 Value:6.159 billion	First:7,370 Low:7,370 High:7,780	Price:7,560 Change:0.00 Change %:0.00	Price:7,630 Change:70.00 Change %:0.93
Date : 2024-11-06 00:00:00	Number:57 Volume:306,952 Value:2.297 billion	First:7,360 Low:7,360 High:7,740	Price:7,580 Change:0.00 Change %:0.00	Price:7,560 Change:20.00 Change %:0.26
Date : 2024-11-05 00:00:00	Number:63 Volume:272,117 Value:2.029 billion	First:7,410 Low:7,380 High:7,690	Price:7,600 Change:0.00 Change %:0.00	Price:7,580 Change:20.00 Change %:0.26
Date : 2024-11-04 00:00:00	Number:1,304 Volume:1.31 Million Value:9.872 billion	First:7,520 Low:7,520 High:7,740	Price:7,750 Change:0.00 Change %:0.00	Price:7,600 Change:150.00 Change %:1.94
Date : 2024-11-03 00:00:00	Number:10 Volume:70,951 Value:534.261 Million	First:7,530 Low:7,530 High:7,530	Price:7,760 Change:0.00 Change %:0.00	Price:7,750 Change:10.00 Change %:0.13
Date : 2024-11-02 00:00:00	Number:63 Volume:262,545 Value:1.99 billion	First:7,600 Low:7,560 High:7,810	Price:7,790 Change:0.00 Change %:0.00	Price:7,760 Change:30.00 Change %:0.39
Date : 2024-10-30 00:00:00	Number:65 Volume:541,581 Value:4.182 billion	First:7,590 Low:7,590 High:7,810	Price:7,820 Change:0.00 Change %:0.00	Price:7,790 Change:30.00 Change %:0.38
Date : 2024-10-29 00:00:00	Number:120 Volume:517,641 Value:4.038 billion	First:7,790 Low:7,750 High:7,900	Price:7,820 Change:0.00 Change %:0.00	Price:7,820 Change:0.00 Change %:0.00
Date : 2024-10-28 00:00:00	Number:148 Volume:851,853 Value:6.686 billion	First:7,980 Low:7,750 High:7,980	Price:7,800 Change:0.00 Change %:0.00	Price:7,820 Change:20.00 Change %:0.26

Offset

چاپ

چاپ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close