Ardekan Ceramic

ARDK | Stocks - Exchange
کانی غیر فلزی ( تولید سرامیک غیر ساختمانی )
Category:

کانی غیر فلزی

Sub Category:

تولید سرامیک غیر ساختمانی

Status:

Prohibited-bourse.motevaghef

Last: 2,151 2.98
Close: 2,188 1.31

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-27 12:29:56
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,198
Low:2,151
High:2,248
Price:2,164
Change:19.00
Change %:0.87
Price:2,217
Change:34.00
Change %:1.56
Date : 2025-08-26 12:29:53
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,136
Low:2,093
High:2,188
Price:2,186
Change:61.00
Change %:2.87
Price:2,183
Change:58.00
Change %:2.73
Date : 2025-08-25 12:29:48
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,130
Low:2,083
High:2,187
Price:2,125
Change:16.00
Change %:0.75
Price:2,125
Change:16.00
Change %:0.75
Date : 2025-08-23 12:29:21
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,141
Low:2,113
High:2,141
Price:2,141
Change:120.00
Change %:5.94
Price:2,141
Change:120.00
Change %:5.94
Date : 2025-08-20 12:24:14
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,079
Low:2,079
High:2,079
Price:2,079
Change:83.00
Change %:4.16
Price:2,021
Change:25.00
Change %:1.25
Date : 2025-08-19 12:29:23
Number:386
Volume:5.803 Million
Value:35.02 billion
First:1,980
Low:1,949
High:2,069
Price:2,069
Change:60.00
Change %:2.99
Price:1,996
Change:13.00
Change %:0.65
Date : 2025-08-18 12:28:52
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,080
Low:1,980
High:2,080
Price:1,980
Change:61.00
Change %:2.99
Price:2,009
Change:32.00
Change %:1.57
Date : 2025-08-17 12:29:16
Number:386
Volume:5.803 Million
Value:35.02 billion
First:1,981
Low:1,981
High:2,045
Price:2,045
Change:59.00
Change %:2.97
Price:2,041
Change:55.00
Change %:2.77
Date : 2025-08-16 12:29:59
Number:386
Volume:5.803 Million
Value:35.02 billion
First:1,955
Low:1,955
High:2,075
Price:2,040
Change:25.00
Change %:1.24
Price:1,986
Change:29.00
Change %:1.44
Date : 2025-08-13 12:29:53
Number:386
Volume:5.803 Million
Value:35.02 billion
First:1,973
Low:1,973
High:1,973
Price:1,973
Change:90.00
Change %:4.36
Price:2,015
Change:48.00
Change %:2.33
Date : 2025-08-12 12:29:08
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,034
Low:2,034
High:2,034
Price:2,034
Change:62.00
Change %:2.96
Price:2,063
Change:33.00
Change %:1.57
Date : 2025-08-11 12:26:16
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,096
Low:2,096
High:2,139
Price:2,096
Change:64.00
Change %:2.96
Price:2,096
Change:64.00
Change %:2.96
Date : 2025-08-10 12:25:54
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,165
Low:2,158
High:2,230
Price:2,158
Change:66.00
Change %:2.97
Price:2,160
Change:64.00
Change %:2.88
Date : 2025-08-09 12:29:43
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,213
Low:2,213
High:2,281
Price:2,213
Change:92.00
Change %:3.99
Price:2,224
Change:81.00
Change %:3.51
Date : 2025-08-06 12:27:57
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,255
Low:2,255
High:2,255
Price:2,255
Change:69.00
Change %:2.97
Price:2,305
Change:19.00
Change %:0.82
Date : 2025-08-05 12:23:36
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,347
Low:2,286
High:2,420
Price:2,286
Change:70.00
Change %:2.97
Price:2,324
Change:32.00
Change %:1.36
Date : 2025-08-04 12:29:48
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,356
Low:2,356
High:2,393
Price:2,378
Change:97.00
Change %:3.92
Price:2,356
Change:119.00
Change %:4.81
Date : 2025-08-03 11:54:46
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,428
Low:2,428
High:2,428
Price:2,428
Change:75.00
Change %:3.00
Price:2,475
Change:28.00
Change %:1.12
Date : 2025-08-02 12:25:20
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,503
Low:2,503
High:2,503
Price:2,503
Change:77.00
Change %:2.98
Price:2,503
Change:77.00
Change %:2.98
Date : 2025-07-30 12:27:36
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,511
Low:2,511
High:2,511
Price:2,511
Change:77.00
Change %:2.98
Price:2,580
Change:8.00
Change %:0.31
Date : 2025-07-29 12:10:29
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,516
Low:2,516
High:2,516
Price:2,516
Change:77.00
Change %:2.97
Price:2,588
Change:5.00
Change %:0.19
Date : 2025-07-28 12:23:41
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,528
Low:2,528
High:2,528
Price:2,528
Change:157.00
Change %:5.85
Price:2,593
Change:92.00
Change %:3.43
Date : 2025-07-27 12:18:07
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,552
Low:2,552
High:2,552
Price:2,552
Change:133.00
Change %:4.95
Price:2,685
Change:0.00
Change %:0.00
Date : 2025-07-20 12:29:48
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,730
Low:2,669
High:2,750
Price:2,669
Change:82.00
Change %:2.98
Price:2,685
Change:66.00
Change %:2.40
Date : 2025-07-19 12:29:55
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,810
Low:2,727
High:2,810
Price:2,727
Change:47.00
Change %:1.69
Price:2,751
Change:23.00
Change %:0.83
Date : 2025-07-16 12:29:39
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,711
Low:2,711
High:2,798
Price:2,772
Change:29.00
Change %:1.06
Price:2,774
Change:31.00
Change %:1.13
Date : 2025-07-15 12:29:48
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,682
Low:2,682
High:2,800
Price:2,775
Change:32.00
Change %:1.17
Price:2,743
Change:0.00
Change %:0.00
Date : 2025-07-14 12:29:57
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,777
Low:2,709
High:2,782
Price:2,720
Change:35.00
Change %:1.27
Price:2,743
Change:12.00
Change %:0.44
Date : 2025-07-13 12:29:56
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,743
Low:2,726
High:2,846
Price:2,840
Change:30.00
Change %:1.07
Price:2,755
Change:55.00
Change %:1.96
Date : 2025-07-12 12:29:27
Number:386
Volume:5.803 Million
Value:35.02 billion
First:2,839
Low:2,757
High:2,890
Price:2,813
Change:6.00
Change %:0.21
Price:2,810
Change:9.00
Change %:0.32