توسعه صنایع و معادن کوثر
کتوسعه |
Stocks
-
Fara Bourse
استخراج سایر معادن ( استخراج سنگ و ماسه و خاک رس )
Category:
استخراج سایر معادن
Sub Category:
استخراج سنگ و ماسه و خاک رس
Status:
Prohibited-bourse.motevaghef
Last:
18,640
2.98
Close:
18,990
4.92
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:24:54 |
Number:494
Volume:453,693
Value:8.61 billion
|
First:18,240
Low:17,670
High:18,640
|
Price:18,640
Change:540.00
Change %:2.98
|
Price:18,600
Change:500.00
Change %:2.76
|
| Date : 2024-12-03 00:59:59 |
Number:494
Volume:453,693
Value:8.61 billion
|
First:18,130
Low:17,510
High:18,160
|
Price:18,160
Change:520.00
Change %:2.95
|
Price:18,100
Change:460.00
Change %:2.61
|
| Date : 2024-12-02 00:59:33 |
Number:494
Volume:453,693
Value:8.61 billion
|
First:17,010
Low:17,010
High:17,640
|
Price:17,640
Change:510.00
Change %:2.98
|
Price:17,640
Change:510.00
Change %:2.98
|
| Date : 2024-12-01 00:58:55 |
Number:494
Volume:453,693
Value:8.61 billion
|
First:17,180
Low:16,890
High:17,560
|
Price:16,950
Change:370.00
Change %:2.14
|
Price:17,130
Change:190.00
Change %:1.10
|
| Date : 2024-11-30 00:59:53 |
Number:494
Volume:453,693
Value:8.61 billion
|
First:17,730
Low:17,180
High:18,130
|
Price:17,290
Change:420.00
Change %:2.37
|
Price:17,320
Change:390.00
Change %:2.20
|
| Date : 2024-11-27 00:59:55 |
Number:494
Volume:453,693
Value:8.61 billion
|
First:17,290
Low:17,130
High:17,790
|
Price:17,790
Change:1,000.00
Change %:5.96
|
Price:17,710
Change:920.00
Change %:5.48
|
| Date : 2024-11-26 00:59:09 |
Number:494
Volume:453,693
Value:8.61 billion
|
First:17,290
Low:16,910
High:17,290
|
Price:17,290
Change:500.00
Change %:2.98
|
Price:16,790
Change:0.00
Change %:0.00
|
| Date : 2024-11-25 00:00:00 |
Number:672
Volume:1.582 Million
Value:26.557 billion
|
First:16,770
Low:16,400
High:16,810
|
Price:16,330
Change:0.00
Change %:0.00
|
Price:16,790
Change:460.00
Change %:2.82
|
| Date : 2024-11-24 00:00:00 |
Number:812
Volume:897,924
Value:14.69 billion
|
First:16,370
Low:15,910
High:16,380
|
Price:15,910
Change:0.00
Change %:0.00
|
Price:16,330
Change:420.00
Change %:2.64
|
| Date : 2024-11-23 00:00:00 |
Number:796
Volume:1.438 Million
Value:22.891 billion
|
First:15,510
Low:15,510
High:15,960
|
Price:15,500
Change:0.00
Change %:0.00
|
Price:15,910
Change:410.00
Change %:2.65
|
| Date : 2024-11-20 00:00:00 |
Number:618
Volume:1.097 Million
Value:17.007 billion
|
First:15,780
Low:15,280
High:15,840
|
Price:15,750
Change:0.00
Change %:0.00
|
Price:15,500
Change:250.00
Change %:1.59
|
| Date : 2024-11-19 00:00:00 |
Number:813
Volume:2.375 Million
Value:37.4 billion
|
First:16,500
Low:15,610
High:16,500
|
Price:16,090
Change:0.00
Change %:0.00
|
Price:15,750
Change:340.00
Change %:2.11
|
| Date : 2024-11-18 00:00:00 |
Number:989
Volume:2.051 Million
Value:32.991 billion
|
First:15,520
Low:15,410
High:16,210
|
Price:15,740
Change:0.00
Change %:0.00
|
Price:16,090
Change:350.00
Change %:2.22
|
| Date : 2024-11-17 00:00:00 |
Number:700
Volume:1.572 Million
Value:24.748 billion
|
First:15,690
Low:15,500
High:16,010
|
Price:15,550
Change:0.00
Change %:0.00
|
Price:15,740
Change:190.00
Change %:1.22
|
| Date : 2024-11-16 00:00:00 |
Number:499
Volume:1.56 Million
Value:24.26 billion
|
First:15,190
Low:15,190
High:15,560
|
Price:15,110
Change:0.00
Change %:0.00
|
Price:15,550
Change:440.00
Change %:2.91
|
| Date : 2024-11-13 00:00:00 |
Number:599
Volume:1.491 Million
Value:22.521 billion
|
First:14,970
Low:14,690
High:15,350
|
Price:14,970
Change:0.00
Change %:0.00
|
Price:15,110
Change:140.00
Change %:0.94
|
| Date : 2024-11-12 00:00:00 |
Number:670
Volume:1.2 Million
Value:17.965 billion
|
First:14,860
Low:14,790
High:15,240
|
Price:15,240
Change:0.00
Change %:0.00
|
Price:14,970
Change:270.00
Change %:1.77
|
| Date : 2024-11-11 00:00:00 |
Number:744
Volume:2.393 Million
Value:36.457 billion
|
First:15,430
Low:14,860
High:15,430
|
Price:14,990
Change:0.00
Change %:0.00
|
Price:15,240
Change:250.00
Change %:1.67
|
| Date : 2024-11-10 00:00:00 |
Number:399
Volume:3.205 Million
Value:48.048 billion
|
First:14,990
Low:14,850
High:14,990
|
Price:14,560
Change:0.00
Change %:0.00
|
Price:14,990
Change:430.00
Change %:2.95
|
| Date : 2024-11-09 00:00:00 |
Number:544
Volume:2.068 Million
Value:30.105 billion
|
First:14,000
Low:14,000
High:14,560
|
Price:14,140
Change:0.00
Change %:0.00
|
Price:14,560
Change:420.00
Change %:2.97
|
| Date : 2024-11-06 00:00:00 |
Number:562
Volume:1.13 Million
Value:15.977 billion
|
First:14,060
Low:13,990
High:14,680
|
Price:14,420
Change:0.00
Change %:0.00
|
Price:14,140
Change:280.00
Change %:1.94
|
| Date : 2024-11-05 00:00:00 |
Number:440
Volume:540,663
Value:7.784 billion
|
First:14,420
Low:14,040
High:14,690
|
Price:14,440
Change:0.00
Change %:0.00
|
Price:14,420
Change:20.00
Change %:0.14
|
| Date : 2024-11-04 00:00:00 |
Number:483
Volume:1.614 Million
Value:23.301 billion
|
First:14,420
Low:14,420
High:14,550
|
Price:14,860
Change:0.00
Change %:0.00
|
Price:14,440
Change:420.00
Change %:2.83
|
| Date : 2024-11-03 00:00:00 |
Number:79
Volume:251,717
Value:3.658 billion
|
First:14,530
Low:14,530
High:14,560
|
Price:14,970
Change:0.00
Change %:0.00
|
Price:14,860
Change:110.00
Change %:0.74
|
| Date : 2024-11-02 00:00:00 |
Number:874
Volume:1.748 Million
Value:26.162 billion
|
First:14,520
Low:14,270
High:15,050
|
Price:14,620
Change:0.00
Change %:0.00
|
Price:14,970
Change:350.00
Change %:2.39
|
| Date : 2024-10-30 00:00:00 |
Number:776
Volume:2.251 Million
Value:32.908 billion
|
First:14,510
Low:14,510
High:14,950
|
Price:14,950
Change:0.00
Change %:0.00
|
Price:14,620
Change:330.00
Change %:2.21
|
| Date : 2024-10-29 00:00:00 |
Number:270
Volume:623,585
Value:9.228 billion
|
First:14,800
Low:14,790
High:14,850
|
Price:15,240
Change:0.00
Change %:0.00
|
Price:14,950
Change:290.00
Change %:1.90
|
| Date : 2024-10-28 00:00:00 |
Number:415
Volume:1.781 Million
Value:27.145 billion
|
First:15,800
Low:15,210
High:15,810
|
Price:15,680
Change:0.00
Change %:0.00
|
Price:15,240
Change:440.00
Change %:2.81
|
| Date : 2024-10-27 00:00:00 |
Number:765
Volume:1.293 Million
Value:20.273 billion
|
First:15,020
Low:15,020
High:15,800
|
Price:15,340
Change:0.00
Change %:0.00
|
Price:15,680
Change:340.00
Change %:2.22
|
| Date : 2024-10-26 00:00:00 |
Number:1,638
Volume:5.536 Million
Value:84.937 billion
|
First:15,050
Low:15,050
High:15,930
|
Price:16,010
Change:0.00
Change %:0.00
|
Price:15,340
Change:670.00
Change %:4.19
|