Kowsar Agri. Inv.

KOSR | Stocks - Exchange
زراعت و خدمات وابسته ( پرورش حیوانات )
Category:

زراعت و خدمات وابسته

Sub Category:

پرورش حیوانات

Status:

Prohibited-bourse.motevaghef

Last: 33,150 7.98
Close: 30,700 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-12 12:29:45
Number:313
Volume:330,561
Value:7.77 billion
First:33,000
Low:32,610
High:33,150
Price:33,150
Change:2,450.00
Change %:7.98
Price:30,700
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:45
Number:313
Volume:330,561
Value:7.77 billion
First:32,190
Low:32,190
High:32,190
Price:32,190
Change:1,490.00
Change %:4.85
Price:30,700
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:32
Number:313
Volume:330,561
Value:7.77 billion
First:30,050
Low:30,050
High:31,680
Price:31,680
Change:980.00
Change %:3.19
Price:30,700
Change:0.00
Change %:0.00
Date : 2025-10-06 12:23:57
Number:313
Volume:330,561
Value:7.77 billion
First:30,700
Low:30,020
High:31,400
Price:30,170
Change:530.00
Change %:1.73
Price:30,700
Change:0.00
Change %:0.00
Date : 2025-10-05 12:28:52
Number:313
Volume:330,561
Value:7.77 billion
First:30,980
Low:30,110
High:30,980
Price:30,770
Change:690.00
Change %:2.29
Price:30,700
Change:620.00
Change %:2.06
Date : 2025-10-04 12:23:55
Number:313
Volume:330,561
Value:7.77 billion
First:30,060
Low:28,930
High:30,080
Price:30,080
Change:870.00
Change %:2.98
Price:30,080
Change:870.00
Change %:2.98
Date : 2025-10-01 16:15:19
Number:313
Volume:330,561
Value:7.77 billion
First:28,520
Low:28,520
High:29,450
Price:29,390
Change:30.00
Change %:0.10
Price:29,210
Change:210.00
Change %:0.71
Date : 2025-09-30 12:29:26
Number:313
Volume:330,561
Value:7.77 billion
First:29,560
Low:28,620
High:29,560
Price:28,620
Change:80.00
Change %:0.28
Price:29,420
Change:720.00
Change %:2.51
Date : 2025-09-29 12:29:21
Number:313
Volume:330,561
Value:7.77 billion
First:28,700
Low:28,700
High:28,700
Price:28,700
Change:2,420.00
Change %:9.21
Price:28,700
Change:2,420.00
Change %:9.21
Date : 2025-09-28 12:19:50
Number:313
Volume:330,561
Value:7.77 billion
First:27,870
Low:27,870
High:27,870
Price:27,870
Change:1,590.00
Change %:6.05
Price:26,280
Change:0.00
Change %:0.00
Date : 2025-09-27 12:29:56
Number:313
Volume:330,561
Value:7.77 billion
First:27,060
Low:27,060
High:27,060
Price:27,060
Change:780.00
Change %:2.97
Price:26,280
Change:0.00
Change %:0.00
Date : 2025-09-24 12:28:50
Number:313
Volume:330,561
Value:7.77 billion
First:25,610
Low:25,610
High:26,310
Price:26,310
Change:760.00
Change %:2.98
Price:26,280
Change:730.00
Change %:2.86
Date : 2025-09-23 12:29:43
Number:313
Volume:330,561
Value:7.77 billion
First:24,820
Low:24,820
High:25,640
Price:25,640
Change:740.00
Change %:2.97
Price:25,550
Change:650.00
Change %:2.61
Date : 2025-09-22 12:26:22
Number:313
Volume:330,561
Value:7.77 billion
First:25,390
Low:25,020
High:25,480
Price:25,060
Change:320.00
Change %:1.29
Price:24,900
Change:160.00
Change %:0.65
Date : 2025-09-21 12:29:55
Number:313
Volume:330,561
Value:7.77 billion
First:24,160
Low:24,160
High:25,630
Price:24,700
Change:190.00
Change %:0.76
Price:24,740
Change:150.00
Change %:0.60
Date : 2025-09-20 12:29:16
Number:313
Volume:330,561
Value:7.77 billion
First:24,890
Low:24,890
High:24,920
Price:24,890
Change:760.00
Change %:2.96
Price:24,890
Change:760.00
Change %:2.96
Date : 2025-09-17 12:29:51
Number:313
Volume:330,561
Value:7.77 billion
First:25,610
Low:25,610
High:26,330
Price:26,000
Change:390.00
Change %:1.52
Price:25,650
Change:40.00
Change %:0.16
Date : 2025-09-16 12:28:45
Number:313
Volume:330,561
Value:7.77 billion
First:25,410
Low:25,400
High:26,500
Price:25,400
Change:780.00
Change %:2.98
Price:25,610
Change:570.00
Change %:2.18
Date : 2025-09-15 12:29:55
Number:313
Volume:330,561
Value:7.77 billion
First:25,970
Low:25,200
High:26,730
Price:25,900
Change:60.00
Change %:0.23
Price:26,180
Change:220.00
Change %:0.85
Date : 2025-09-14 12:22:59
Number:313
Volume:330,561
Value:7.77 billion
First:25,300
Low:25,300
High:26,060
Price:26,060
Change:750.00
Change %:2.96
Price:25,960
Change:650.00
Change %:2.57
Date : 2025-09-13 12:28:49
Number:313
Volume:330,561
Value:7.77 billion
First:25,310
Low:25,240
High:25,990
Price:25,250
Change:760.00
Change %:3.10
Price:25,310
Change:820.00
Change %:3.35
Date : 2025-09-09 12:29:40
Number:313
Volume:330,561
Value:7.77 billion
First:25,910
Low:24,810
High:25,970
Price:25,970
Change:1,480.00
Change %:6.04
Price:24,490
Change:0.00
Change %:0.00
Date : 2025-09-08 12:26:06
Number:313
Volume:330,561
Value:7.77 billion
First:25,220
Low:25,210
High:25,220
Price:25,220
Change:730.00
Change %:2.98
Price:24,490
Change:0.00
Change %:0.00
Date : 2025-09-07 12:19:14
Number:313
Volume:330,561
Value:7.77 billion
First:24,770
Low:23,950
High:24,770
Price:24,770
Change:720.00
Change %:2.99
Price:24,490
Change:440.00
Change %:1.83
Date : 2025-09-06 12:29:40
Number:313
Volume:330,561
Value:7.77 billion
First:23,020
Low:23,020
High:24,170
Price:23,670
Change:200.00
Change %:0.85
Price:24,050
Change:580.00
Change %:2.47
Date : 2025-09-03 12:25:50
Number:313
Volume:330,561
Value:7.77 billion
First:23,790
Low:23,410
High:23,790
Price:23,790
Change:690.00
Change %:2.99
Price:23,470
Change:370.00
Change %:1.60
Date : 2025-09-02 12:23:11
Number:313
Volume:330,561
Value:7.77 billion
First:22,800
Low:22,500
High:23,140
Price:23,140
Change:670.00
Change %:2.98
Price:23,100
Change:630.00
Change %:2.80
Date : 2025-08-31 12:29:56
Number:313
Volume:330,561
Value:7.77 billion
First:21,740
Low:21,740
High:23,030
Price:22,730
Change:370.00
Change %:1.66
Price:22,470
Change:110.00
Change %:0.49
Date : 2025-08-30 12:29:26
Number:313
Volume:330,561
Value:7.77 billion
First:22,470
Low:22,330
High:23,040
Price:22,990
Change:30.00
Change %:0.13
Price:22,360
Change:660.00
Change %:2.87
Date : 2025-08-27 12:29:53
Number:313
Volume:330,561
Value:7.77 billion
First:21,850
Low:21,850
High:23,030
Price:23,000
Change:640.00
Change %:2.86
Price:23,020
Change:660.00
Change %:2.95