Rail Sair Kosar
RSKZ |
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:
17,330
17.41
Close:
17,000
15.18
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-01 00:59:56 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:16,820
Low:16,820
High:17,530
|
Price:17,330
Change:2,570.00
Change %:17.41
|
Price:17,000
Change:2,240.00
Change %:15.18
|
| Date : 2024-12-04 00:24:57 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:14,810
Low:14,630
High:15,170
|
Price:14,850
Change:230.00
Change %:1.53
|
Price:14,760
Change:320.00
Change %:2.12
|
| Date : 2024-12-03 00:59:55 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:15,210
Low:14,760
High:15,210
|
Price:14,980
Change:210.00
Change %:1.42
|
Price:15,080
Change:310.00
Change %:2.10
|
| Date : 2024-12-02 00:56:10 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:14,770
Low:14,640
High:14,770
|
Price:14,770
Change:430.00
Change %:3.00
|
Price:14,770
Change:430.00
Change %:3.00
|
| Date : 2024-12-01 00:53:14 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:14,330
Low:14,100
High:14,340
|
Price:14,340
Change:410.00
Change %:2.94
|
Price:14,340
Change:410.00
Change %:2.94
|
| Date : 2024-11-30 00:55:29 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:13,650
Low:13,650
High:13,950
|
Price:13,950
Change:400.00
Change %:2.95
|
Price:13,930
Change:380.00
Change %:2.80
|
| Date : 2024-11-27 00:59:57 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:13,140
Low:13,140
High:13,760
|
Price:13,600
Change:140.00
Change %:1.04
|
Price:13,550
Change:90.00
Change %:0.67
|
| Date : 2024-11-26 00:59:36 |
Number:108
Volume:442,527
Value:5.08 billion
|
First:13,570
Low:13,050
High:13,760
|
Price:13,120
Change:240.00
Change %:1.80
|
Price:13,460
Change:100.00
Change %:0.75
|
| Date : 2024-11-25 00:00:00 |
Number:268
Volume:2.913 Million
Value:38.913 billion
|
First:13,310
Low:13,100
High:13,370
|
Price:12,990
Change:0.00
Change %:0.00
|
Price:13,360
Change:370.00
Change %:2.85
|
| Date : 2024-11-24 00:00:00 |
Number:326
Volume:2.904 Million
Value:37.726 billion
|
First:12,760
Low:12,700
High:13,060
|
Price:12,680
Change:0.00
Change %:0.00
|
Price:12,990
Change:310.00
Change %:2.45
|
| Date : 2024-11-23 00:00:00 |
Number:293
Volume:4.335 Million
Value:54.95 billion
|
First:12,680
Low:12,470
High:12,680
|
Price:12,320
Change:0.00
Change %:0.00
|
Price:12,680
Change:360.00
Change %:2.92
|
| Date : 2024-11-20 00:00:00 |
Number:281
Volume:1.841 Million
Value:22.689 billion
|
First:12,020
Low:11,910
High:12,600
|
Price:12,270
Change:0.00
Change %:0.00
|
Price:12,320
Change:50.00
Change %:0.41
|
| Date : 2024-11-19 00:00:00 |
Number:360
Volume:2.232 Million
Value:27.393 billion
|
First:12,470
Low:12,050
High:12,770
|
Price:12,420
Change:0.00
Change %:0.00
|
Price:12,270
Change:150.00
Change %:1.21
|
| Date : 2024-11-18 00:00:00 |
Number:219
Volume:1.394 Million
Value:17.318 billion
|
First:12,010
Low:12,010
High:12,460
|
Price:12,100
Change:0.00
Change %:0.00
|
Price:12,420
Change:320.00
Change %:2.65
|
| Date : 2024-11-17 00:00:00 |
Number:440
Volume:2.554 Million
Value:30.898 billion
|
First:12,470
Low:12,040
High:12,470
|
Price:12,410
Change:0.00
Change %:0.00
|
Price:12,100
Change:310.00
Change %:2.50
|
| Date : 2024-11-16 00:00:00 |
Number:343
Volume:2.25 Million
Value:27.918 billion
|
First:12,220
Low:12,110
High:12,470
|
Price:12,110
Change:0.00
Change %:0.00
|
Price:12,410
Change:300.00
Change %:2.48
|
| Date : 2024-11-13 00:00:00 |
Number:154
Volume:1.012 Million
Value:12.309 billion
|
First:11,830
Low:11,820
High:12,290
|
Price:11,940
Change:0.00
Change %:0.00
|
Price:12,110
Change:170.00
Change %:1.42
|
| Date : 2024-11-12 00:00:00 |
Number:198
Volume:1.423 Million
Value:16.993 billion
|
First:12,270
Low:11,700
High:12,270
|
Price:12,020
Change:0.00
Change %:0.00
|
Price:11,940
Change:80.00
Change %:0.67
|
| Date : 2024-11-11 00:00:00 |
Number:232
Volume:2.421 Million
Value:29.102 billion
|
First:12,060
Low:11,560
High:12,060
|
Price:11,710
Change:0.00
Change %:0.00
|
Price:12,020
Change:310.00
Change %:2.65
|
| Date : 2024-11-10 00:00:00 |
Number:64
Volume:491,007
Value:5.853 billion
|
First:11,920
Low:11,920
High:11,920
|
Price:11,580
Change:0.00
Change %:0.00
|
Price:11,710
Change:130.00
Change %:1.12
|
| Date : 2024-11-09 00:00:00 |
Number:103
Volume:781,450
Value:9.157 billion
|
First:11,700
Low:11,650
High:11,720
|
Price:11,380
Change:0.00
Change %:0.00
|
Price:11,580
Change:200.00
Change %:1.76
|
| Date : 2024-11-06 00:00:00 |
Number:169
Volume:876,149
Value:9.91 billion
|
First:11,310
Low:11,200
High:11,730
|
Price:11,540
Change:0.00
Change %:0.00
|
Price:11,380
Change:160.00
Change %:1.39
|
| Date : 2024-11-05 00:00:00 |
Number:113
Volume:431,531
Value:4.943 billion
|
First:11,360
Low:11,340
High:11,850
|
Price:11,590
Change:0.00
Change %:0.00
|
Price:11,540
Change:50.00
Change %:0.43
|
| Date : 2024-11-04 00:00:00 |
Number:121
Volume:1.63 Million
Value:18.894 billion
|
First:11,590
Low:11,590
High:11,650
|
Price:11,940
Change:0.00
Change %:0.00
|
Price:11,590
Change:350.00
Change %:2.93
|
| Date : 2024-11-03 00:00:00 |
Number:56
Volume:277,141
Value:3.232 billion
|
First:11,680
Low:11,660
High:11,680
|
Price:12,020
Change:0.00
Change %:0.00
|
Price:11,940
Change:80.00
Change %:0.67
|
| Date : 2024-11-02 00:00:00 |
Number:174
Volume:1.134 Million
Value:13.645 billion
|
First:12,200
Low:11,780
High:12,250
|
Price:11,900
Change:0.00
Change %:0.00
|
Price:12,020
Change:120.00
Change %:1.01
|
| Date : 2024-10-30 00:00:00 |
Number:209
Volume:2.442 Million
Value:29.069 billion
|
First:11,350
Low:11,310
High:11,980
|
Price:11,640
Change:0.00
Change %:0.00
|
Price:11,900
Change:260.00
Change %:2.23
|
| Date : 2024-10-29 00:00:00 |
Number:148
Volume:2.852 Million
Value:33.198 billion
|
First:11,650
Low:11,400
High:11,650
|
Price:11,320
Change:0.00
Change %:0.00
|
Price:11,640
Change:320.00
Change %:2.83
|
| Date : 2024-10-28 00:00:00 |
Number:37
Volume:596,060
Value:6.861 billion
|
First:11,510
Low:11,510
High:11,510
|
Price:11,180
Change:0.00
Change %:0.00
|
Price:11,320
Change:140.00
Change %:1.25
|
| Date : 2024-10-27 00:00:00 |
Number:27
Volume:355,487
Value:4.06 billion
|
First:11,420
Low:11,420
High:11,420
|
Price:11,090
Change:0.00
Change %:0.00
|
Price:11,180
Change:90.00
Change %:0.81
|