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: 31,450 0.44
Close: 31,150 1.39

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-11 04:02:07
Number:313
Volume:330,561
Value:7.77 billion
First:31,500
Low:30,730
High:31,910
Price:31,450
Change:140.00
Change %:0.44
Price:31,150
Change:440.00
Change %:1.39
Date : 2025-06-10 01:59:57
Number:313
Volume:330,561
Value:7.77 billion
First:32,430
Low:31,470
High:32,760
Price:31,470
Change:970.00
Change %:2.99
Price:31,590
Change:850.00
Change %:2.62
Date : 2025-06-09 01:54:08
Number:313
Volume:330,561
Value:7.77 billion
First:33,370
Low:32,370
High:33,580
Price:32,370
Change:1,000.00
Change %:3.00
Price:32,440
Change:930.00
Change %:2.79
Date : 2025-06-08 01:59:56
Number:313
Volume:330,561
Value:7.77 billion
First:33,150
Low:32,470
High:34,070
Price:33,470
Change:290.00
Change %:0.87
Price:33,370
Change:190.00
Change %:0.57
Date : 2025-06-07 01:58:17
Number:313
Volume:330,561
Value:7.77 billion
First:34,050
Low:33,030
High:34,050
Price:33,030
Change:1,350.00
Change %:3.93
Price:33,180
Change:1,200.00
Change %:3.49
Date : 2025-06-03 02:00:00
Number:313
Volume:330,561
Value:7.77 billion
First:34,000
Low:33,950
High:34,460
Price:34,000
Change:460.00
Change %:1.34
Price:34,380
Change:80.00
Change %:0.23
Date : 2025-06-02 01:59:47
Number:313
Volume:330,561
Value:7.77 billion
First:35,500
Low:34,000
High:35,500
Price:34,000
Change:530.00
Change %:1.54
Price:34,460
Change:70.00
Change %:0.20
Date : 2025-06-01 01:59:17
Number:313
Volume:330,561
Value:7.77 billion
First:34,460
Low:34,000
High:35,500
Price:34,500
Change:10.00
Change %:0.03
Price:34,530
Change:40.00
Change %:0.12
Date : 2025-05-31 01:59:39
Number:313
Volume:330,561
Value:7.77 billion
First:35,010
Low:34,240
High:35,690
Price:34,240
Change:1,050.00
Change %:2.98
Price:34,490
Change:800.00
Change %:2.27
Date : 2025-05-28 01:49:28
Number:313
Volume:330,561
Value:7.77 billion
First:35,640
Low:34,920
High:36,180
Price:35,670
Change:500.00
Change %:1.42
Price:35,290
Change:120.00
Change %:0.34
Date : 2025-05-27 01:59:58
Number:313
Volume:330,561
Value:7.77 billion
First:35,300
Low:34,810
High:35,700
Price:35,100
Change:270.00
Change %:0.76
Price:35,170
Change:200.00
Change %:0.57
Date : 2025-05-26 01:58:51
Number:313
Volume:330,561
Value:7.77 billion
First:34,610
Low:34,610
High:35,550
Price:35,000
Change:480.00
Change %:1.39
Price:35,370
Change:850.00
Change %:2.46
Date : 2025-05-25 01:59:50
Number:313
Volume:330,561
Value:7.77 billion
First:35,000
Low:33,310
High:35,070
Price:35,000
Change:950.00
Change %:2.79
Price:34,520
Change:470.00
Change %:1.38
Date : 2025-05-24 01:58:12
Number:313
Volume:330,561
Value:7.77 billion
First:35,020
Low:33,790
High:35,150
Price:34,280
Change:150.00
Change %:0.44
Price:34,050
Change:80.00
Change %:0.23
Date : 2025-05-21 03:53:02
Number:313
Volume:330,561
Value:7.77 billion
First:34,590
Low:33,890
High:34,730
Price:34,580
Change:350.00
Change %:1.00
Price:34,130
Change:800.00
Change %:2.29
Date : 2025-05-20 01:56:46
Number:313
Volume:330,561
Value:7.77 billion
First:35,900
Low:34,760
High:35,900
Price:34,760
Change:1,070.00
Change %:2.99
Price:34,930
Change:900.00
Change %:2.51
Date : 2025-05-19 01:50:20
Number:313
Volume:330,561
Value:7.77 billion
First:36,840
Low:35,740
High:36,840
Price:35,740
Change:1,100.00
Change %:2.99
Price:35,830
Change:1,010.00
Change %:2.74
Date : 2025-05-18 01:59:48
Number:313
Volume:330,561
Value:7.77 billion
First:36,930
Low:36,510
High:37,500
Price:36,540
Change:430.00
Change %:1.16
Price:36,840
Change:130.00
Change %:0.35
Date : 2025-05-17 01:59:54
Number:313
Volume:330,561
Value:7.77 billion
First:37,320
Low:36,120
High:37,320
Price:36,380
Change:1,190.00
Change %:3.38
Price:36,970
Change:1,780.00
Change %:5.06
Date : 2025-05-14 01:59:01
Number:313
Volume:330,561
Value:7.77 billion
First:36,240
Low:36,240
High:36,240
Price:36,240
Change:1,050.00
Change %:2.98
Price:35,190
Change:0.00
Change %:0.00
Date : 2025-05-13 01:59:45
Number:313
Volume:330,561
Value:7.77 billion
First:34,400
Low:34,400
High:35,440
Price:34,930
Change:520.00
Change %:1.51
Price:35,190
Change:780.00
Change %:2.27
Date : 2025-05-12 01:57:39
Number:313
Volume:330,561
Value:7.77 billion
First:34,480
Low:33,500
High:34,480
Price:34,480
Change:1,000.00
Change %:2.99
Price:34,410
Change:930.00
Change %:2.78
Date : 2025-05-11 01:59:57
Number:313
Volume:330,561
Value:7.77 billion
First:33,010
Low:33,000
High:33,980
Price:33,110
Change:820.00
Change %:2.42
Price:33,480
Change:450.00
Change %:1.33
Date : 2025-05-10 01:59:50
Number:313
Volume:330,561
Value:7.77 billion
First:34,750
Low:33,750
High:34,750
Price:33,750
Change:1,040.00
Change %:2.99
Price:33,930
Change:860.00
Change %:2.47
Date : 2025-05-07 01:59:50
Number:313
Volume:330,561
Value:7.77 billion
First:35,260
Low:33,780
High:35,260
Price:34,240
Change:0.00
Change %:0.00
Price:34,790
Change:550.00
Change %:1.61
Date : 2025-05-06 01:59:55
Number:313
Volume:330,561
Value:7.77 billion
First:34,560
Low:33,820
High:35,290
Price:34,240
Change:80.00
Change %:0.23
Price:34,240
Change:80.00
Change %:0.23
Date : 2025-05-05 01:59:59
Number:313
Volume:330,561
Value:7.77 billion
First:33,900
Low:33,550
High:34,590
Price:34,300
Change:710.00
Change %:2.11
Price:34,320
Change:730.00
Change %:2.17
Date : 2025-05-04 01:59:56
Number:313
Volume:330,561
Value:7.77 billion
First:33,490
Low:32,910
High:33,600
Price:33,600
Change:970.00
Change %:2.97
Price:33,590
Change:960.00
Change %:2.94
Date : 2025-05-03 01:59:55
Number:313
Volume:330,561
Value:7.77 billion
First:32,650
Low:32,130
High:32,650
Price:32,640
Change:1,860.00
Change %:6.04
Price:32,630
Change:1,850.00
Change %:6.01
Date : 2025-04-30 01:51:06
Number:313
Volume:330,561
Value:7.77 billion
First:31,700
Low:31,700
High:31,700
Price:31,700
Change:920.00
Change %:2.99
Price:30,780
Change:0.00
Change %:0.00