صنعت غذایی کورش

غکورش | Stocks - Exchange
غذایی بجز قند وشکر ( روغن حیوانی و نباتی )
Category:

غذایی بجز قند وشکر

Sub Category:

روغن حیوانی و نباتی

Status:

Prohibited-bourse.motevaghef

Last: 8,400 0.47
Close: 8,760 3.79

History

Date

Transactions

Prices

Last

Close
Date : 2024-12-04 00:24:51
Number:106
Volume:398,591
Value:2.89 billion
First:8,540
Low:8,320
High:8,570
Price:8,400
Change:40.00
Change %:0.47
Price:8,480
Change:40.00
Change %:0.47
Date : 2024-12-03 00:59:54
Number:106
Volume:398,591
Value:2.89 billion
First:8,570
Low:8,280
High:8,630
Price:8,450
Change:10.00
Change %:0.12
Price:8,440
Change:20.00
Change %:0.24
Date : 2024-12-02 00:59:58
Number:106
Volume:398,591
Value:2.89 billion
First:8,120
Low:8,120
High:8,460
Price:8,450
Change:220.00
Change %:2.67
Price:8,460
Change:230.00
Change %:2.80
Date : 2024-12-01 00:58:08
Number:106
Volume:398,591
Value:2.89 billion
First:8,240
Low:8,120
High:8,250
Price:8,240
Change:0.00
Change %:0.00
Price:8,230
Change:10.00
Change %:0.12
Date : 2024-11-30 00:59:57
Number:106
Volume:398,591
Value:2.89 billion
First:8,380
Low:8,050
High:8,430
Price:8,200
Change:10.00
Change %:0.12
Price:8,240
Change:50.00
Change %:0.61
Date : 2024-11-27 00:59:37
Number:106
Volume:398,591
Value:2.89 billion
First:8,060
Low:8,050
High:8,350
Price:8,190
Change:0.00
Change %:0.00
Price:8,190
Change:0.00
Change %:0.00
Date : 2024-11-26 00:59:48
Number:106
Volume:398,591
Value:2.89 billion
First:8,500
Low:8,030
High:8,510
Price:8,060
Change:210.00
Change %:2.54
Price:8,190
Change:80.00
Change %:0.97
Date : 2024-11-25 00:00:00
Number:558
Volume:11.933 Million
Value:98.66 billion
First:8,270
Low:8,190
High:8,270
Price:8,030
Change:0.00
Change %:0.00
Price:8,270
Change:240.00
Change %:2.99
Date : 2024-11-24 00:00:00
Number:430
Volume:8.383 Million
Value:67.301 billion
First:7,850
Low:7,850
High:8,030
Price:7,800
Change:0.00
Change %:0.00
Price:8,030
Change:230.00
Change %:2.95
Date : 2024-11-23 00:00:00
Number:615
Volume:8.767 Million
Value:68.4 billion
First:7,690
Low:7,600
High:7,830
Price:7,610
Change:0.00
Change %:0.00
Price:7,800
Change:190.00
Change %:2.50
Date : 2024-11-20 00:00:00
Number:384
Volume:4.963 Million
Value:37.491 billion
First:7,570
Low:7,510
High:7,780
Price:7,690
Change:0.00
Change %:0.00
Price:7,610
Change:80.00
Change %:1.04
Date : 2024-11-19 00:00:00
Number:377
Volume:3.167 Million
Value:24.382 billion
First:7,660
Low:7,650
High:7,810
Price:7,690
Change:0.00
Change %:0.00
Price:7,690
Change:0.00
Change %:0.00
Date : 2024-11-18 00:00:00
Number:771
Volume:13.558 Million
Value:104.274 billion
First:7,750
Low:7,540
High:7,860
Price:7,650
Change:0.00
Change %:0.00
Price:7,690
Change:40.00
Change %:0.52
Date : 2024-11-17 00:00:00
Number:554
Volume:5.985 Million
Value:45.638 billion
First:7,600
Low:7,580
High:7,750
Price:7,730
Change:0.00
Change %:0.00
Price:7,650
Change:80.00
Change %:1.04
Date : 2024-11-16 00:00:00
Number:531
Volume:4.069 Million
Value:31.757 billion
First:7,660
Low:7,660
High:7,870
Price:7,650
Change:0.00
Change %:0.00
Price:7,730
Change:80.00
Change %:1.05
Date : 2024-11-13 00:00:00
Number:510
Volume:2.442 Million
Value:18.491 billion
First:7,510
Low:7,490
High:7,670
Price:7,680
Change:0.00
Change %:0.00
Price:7,650
Change:30.00
Change %:0.39
Date : 2024-11-12 00:00:00
Number:309
Volume:3.335 Million
Value:25.414 billion
First:7,560
Low:7,510
High:7,720
Price:7,720
Change:0.00
Change %:0.00
Price:7,680
Change:40.00
Change %:0.52
Date : 2024-11-11 00:00:00
Number:640
Volume:3.746 Million
Value:29.017 billion
First:7,910
Low:7,500
High:7,920
Price:7,690
Change:0.00
Change %:0.00
Price:7,720
Change:30.00
Change %:0.39
Date : 2024-11-10 00:00:00
Number:522
Volume:11.753 Million
Value:90.328 billion
First:7,600
Low:7,590
High:7,720
Price:7,500
Change:0.00
Change %:0.00
Price:7,690
Change:190.00
Change %:2.53
Date : 2024-11-09 00:00:00
Number:372
Volume:1.998 Million
Value:15.124 billion
First:7,480
Low:7,480
High:7,700
Price:7,480
Change:0.00
Change %:0.00
Price:7,500
Change:20.00
Change %:0.27
Date : 2024-11-06 00:00:00
Number:256
Volume:942,085
Value:6.979 billion
First:7,360
Low:7,280
High:7,690
Price:7,490
Change:0.00
Change %:0.00
Price:7,480
Change:10.00
Change %:0.13
Date : 2024-11-05 00:00:00
Number:253
Volume:1.102 Million
Value:8.322 billion
First:7,310
Low:7,280
High:7,690
Price:7,480
Change:0.00
Change %:0.00
Price:7,490
Change:10.00
Change %:0.13
Date : 2024-11-04 00:00:00
Number:245
Volume:1.655 Million
Value:12.086 billion
First:7,300
Low:7,300
High:7,400
Price:7,520
Change:0.00
Change %:0.00
Price:7,480
Change:40.00
Change %:0.53
Date : 2024-11-03 00:00:00
Number:718
Volume:2.985 Million
Value:22.08 billion
First:7,550
Low:7,380
High:7,550
Price:7,600
Change:0.00
Change %:0.00
Price:7,520
Change:80.00
Change %:1.05
Date : 2024-11-02 00:00:00
Number:708
Volume:7.152 Million
Value:54.303 billion
First:7,630
Low:7,510
High:7,720
Price:7,630
Change:0.00
Change %:0.00
Price:7,600
Change:30.00
Change %:0.39
Date : 2024-10-30 00:00:00
Number:463
Volume:7.431 Million
Value:56.614 billion
First:7,520
Low:7,490
High:7,680
Price:7,720
Change:0.00
Change %:0.00
Price:7,630
Change:90.00
Change %:1.17
Date : 2024-10-29 00:00:00
Number:833
Volume:4.77 Million
Value:36.415 billion
First:7,780
Low:7,610
High:7,850
Price:7,840
Change:0.00
Change %:0.00
Price:7,720
Change:120.00
Change %:1.53
Date : 2024-10-28 00:00:00
Number:595
Volume:10.742 Million
Value:84.19 billion
First:8,000
Low:7,780
High:8,050
Price:8,020
Change:0.00
Change %:0.00
Price:7,840
Change:180.00
Change %:2.24
Date : 2024-10-27 00:00:00
Number:1,106
Volume:5.069 Million
Value:40.645 billion
First:7,940
Low:7,940
High:8,090
Price:8,020
Change:0.00
Change %:0.00
Price:8,020
Change:0.00
Change %:0.00
Date : 2024-10-26 00:00:00
Number:539
Volume:7.982 Million
Value:63.987 billion
First:7,950
Low:7,900
High:8,380
Price:8,140
Change:0.00
Change %:0.00
Price:8,020
Change:120.00
Change %:1.47