Rangin

SHEP | Stocks - Fara Bourse
شیمیایی ( رنگ بتونه جوهر )
Category:

شیمیایی

Sub Category:

رنگ بتونه جوهر

Status:

Prohibited-bourse.motevaghef

Last: 8,150 2.98
Close: 8,320 0.95

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-27 12:22:41
Number:97
Volume:486,178
Value:8.6 billion
First:8,240
Low:8,240
High:8,460
Price:8,290
Change:200.00
Change %:2.36
Price:8,400
Change:90.00
Change %:1.06
Date : 2025-08-26 12:29:20
Number:97
Volume:486,178
Value:8.6 billion
First:8,360
Low:8,360
High:8,500
Price:8,390
Change:220.00
Change %:2.56
Price:8,490
Change:120.00
Change %:1.39
Date : 2025-08-25 12:29:02
Number:97
Volume:486,178
Value:8.6 billion
First:8,430
Low:8,400
High:8,560
Price:8,400
Change:250.00
Change %:2.89
Price:8,610
Change:40.00
Change %:0.46
Date : 2025-08-23 12:29:56
Number:97
Volume:486,178
Value:8.6 billion
First:8,480
Low:8,480
High:8,710
Price:8,540
Change:200.00
Change %:2.29
Price:8,650
Change:90.00
Change %:1.03
Date : 2025-08-20 12:27:05
Number:97
Volume:486,178
Value:8.6 billion
First:8,590
Low:8,590
High:8,750
Price:8,590
Change:260.00
Change %:2.94
Price:8,740
Change:110.00
Change %:1.24
Date : 2025-08-19 12:29:57
Number:97
Volume:486,178
Value:8.6 billion
First:8,740
Low:8,690
High:8,880
Price:8,820
Change:130.00
Change %:1.45
Price:8,850
Change:100.00
Change %:1.12
Date : 2025-08-18 12:29:26
Number:97
Volume:486,178
Value:8.6 billion
First:8,900
Low:8,740
High:9,180
Price:8,760
Change:240.00
Change %:2.67
Price:8,950
Change:50.00
Change %:0.56
Date : 2025-08-17 12:29:35
Number:97
Volume:486,178
Value:8.6 billion
First:8,740
Low:8,740
High:9,180
Price:9,130
Change:70.00
Change %:0.77
Price:9,000
Change:60.00
Change %:0.66
Date : 2025-08-16 12:26:16
Number:97
Volume:486,178
Value:8.6 billion
First:8,790
Low:8,790
High:8,880
Price:8,880
Change:180.00
Change %:1.99
Price:9,060
Change:0.00
Change %:0.00
Date : 2025-08-13 12:29:32
Number:97
Volume:486,178
Value:8.6 billion
First:8,800
Low:8,800
High:8,800
Price:8,800
Change:280.00
Change %:3.08
Price:9,060
Change:20.00
Change %:0.22
Date : 2025-08-12 11:55:34
Number:97
Volume:486,178
Value:8.6 billion
First:8,830
Low:8,820
High:8,830
Price:8,820
Change:270.00
Change %:2.97
Price:9,080
Change:10.00
Change %:0.11
Date : 2025-08-11 12:23:41
Number:97
Volume:486,178
Value:8.6 billion
First:8,860
Low:8,860
High:8,990
Price:8,860
Change:270.00
Change %:2.96
Price:9,090
Change:40.00
Change %:0.44
Date : 2025-08-10 12:28:29
Number:97
Volume:486,178
Value:8.6 billion
First:9,360
Low:9,080
High:9,360
Price:9,080
Change:330.00
Change %:3.51
Price:9,130
Change:280.00
Change %:2.98
Date : 2025-08-09 12:29:49
Number:97
Volume:486,178
Value:8.6 billion
First:9,200
Low:9,200
High:9,310
Price:9,200
Change:280.00
Change %:2.95
Price:9,410
Change:70.00
Change %:0.74
Date : 2025-08-06 12:28:06
Number:97
Volume:486,178
Value:8.6 billion
First:9,220
Low:9,220
High:9,390
Price:9,220
Change:320.00
Change %:3.35
Price:9,480
Change:60.00
Change %:0.63
Date : 2025-08-02 12:29:45
Number:97
Volume:486,178
Value:8.6 billion
First:9,350
Low:9,350
High:9,400
Price:9,350
Change:280.00
Change %:2.91
Price:9,540
Change:90.00
Change %:0.94
Date : 2025-07-30 12:29:45
Number:97
Volume:486,178
Value:8.6 billion
First:9,410
Low:9,410
High:9,640
Price:9,420
Change:280.00
Change %:2.89
Price:9,630
Change:70.00
Change %:0.72
Date : 2025-07-29 12:29:47
Number:97
Volume:486,178
Value:8.6 billion
First:9,590
Low:9,590
High:9,650
Price:9,590
Change:290.00
Change %:2.94
Price:9,700
Change:180.00
Change %:1.82
Date : 2025-07-28 12:26:57
Number:97
Volume:486,178
Value:8.6 billion
First:9,770
Low:9,770
High:10,110
Price:9,770
Change:300.00
Change %:2.98
Price:9,880
Change:190.00
Change %:1.89
Date : 2025-07-27 12:28:53
Number:97
Volume:486,178
Value:8.6 billion
First:10,150
Low:9,830
High:10,150
Price:10,000
Change:130.00
Change %:1.28
Price:10,070
Change:60.00
Change %:0.59
Date : 2025-07-26 12:28:04
Number:97
Volume:486,178
Value:8.6 billion
First:10,150
Low:10,070
High:10,210
Price:10,070
Change:310.00
Change %:2.99
Price:10,130
Change:250.00
Change %:2.41
Date : 2025-07-23 12:27:39
Number:97
Volume:486,178
Value:8.6 billion
First:10,240
Low:10,150
High:10,600
Price:10,190
Change:270.00
Change %:2.58
Price:10,380
Change:80.00
Change %:0.77
Date : 2025-07-22 12:29:58
Number:97
Volume:486,178
Value:8.6 billion
First:10,500
Low:10,400
High:10,560
Price:10,510
Change:70.00
Change %:0.67
Price:10,460
Change:20.00
Change %:0.19
Date : 2025-07-21 12:29:57
Number:97
Volume:486,178
Value:8.6 billion
First:10,560
Low:10,230
High:10,570
Price:10,450
Change:110.00
Change %:1.06
Price:10,440
Change:100.00
Change %:0.97
Date : 2025-07-20 12:23:23
Number:97
Volume:486,178
Value:8.6 billion
First:10,020
Low:10,020
High:10,540
Price:10,510
Change:190.00
Change %:1.84
Price:10,340
Change:20.00
Change %:0.19
Date : 2025-07-19 12:29:00
Number:97
Volume:486,178
Value:8.6 billion
First:10,170
Low:10,060
High:10,550
Price:10,400
Change:50.00
Change %:0.48
Price:10,320
Change:30.00
Change %:0.29
Date : 2025-07-16 12:29:08
Number:97
Volume:486,178
Value:8.6 billion
First:10,530
Low:10,300
High:10,530
Price:10,420
Change:170.00
Change %:1.66
Price:10,350
Change:100.00
Change %:0.98
Date : 2025-07-15 12:29:32
Number:97
Volume:486,178
Value:8.6 billion
First:10,030
Low:10,030
High:10,330
Price:10,110
Change:220.00
Change %:2.13
Price:10,250
Change:80.00
Change %:0.77
Date : 2025-07-14 12:29:52
Number:97
Volume:486,178
Value:8.6 billion
First:10,040
Low:10,040
High:10,470
Price:10,280
Change:60.00
Change %:0.58
Price:10,330
Change:10.00
Change %:0.10
Date : 2025-07-13 12:29:59
Number:97
Volume:486,178
Value:8.6 billion
First:10,230
Low:10,140
High:10,370
Price:10,160
Change:290.00
Change %:2.78
Price:10,340
Change:110.00
Change %:1.05