Ardekan Ceramic
ARDK |
Stocks
-
Exchange
کانی غیر فلزی ( تولید سرامیک غیر ساختمانی )
Category:
کانی غیر فلزی
Sub Category:
تولید سرامیک غیر ساختمانی
Status:
Prohibited
Last:
4,760
3.82
Close:
4,505
8.97
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:24:42 |
Number:386
Volume:5.803 Million
Value:35.02 billion
|
First:4,870
Low:4,717
High:4,870
|
Price:4,760
Change:189.00
Change %:3.82
|
Price:4,756
Change:193.00
Change %:3.90
|
| Date : 2024-12-03 00:59:58 |
Number:386
Volume:5.803 Million
Value:35.02 billion
|
First:4,962
Low:4,676
High:4,962
|
Price:4,887
Change:69.00
Change %:1.43
|
Price:4,949
Change:131.00
Change %:2.72
|
| Date : 2024-12-02 00:59:03 |
Number:386
Volume:5.803 Million
Value:35.02 billion
|
First:4,818
Low:4,760
High:4,818
|
Price:4,818
Change:140.00
Change %:2.99
|
Price:4,818
Change:140.00
Change %:2.99
|
| Date : 2024-12-01 00:59:57 |
Number:386
Volume:5.803 Million
Value:35.02 billion
|
First:4,636
Low:4,636
High:4,800
|
Price:4,770
Change:9.00
Change %:0.19
|
Price:4,678
Change:101.00
Change %:2.11
|
| Date : 2024-11-30 00:59:43 |
Number:386
Volume:5.803 Million
Value:35.02 billion
|
First:4,979
Low:4,712
High:4,979
|
Price:4,712
Change:145.00
Change %:2.99
|
Price:4,779
Change:78.00
Change %:1.61
|
| Date : 2024-11-27 00:59:53 |
Number:386
Volume:5.803 Million
Value:35.02 billion
|
First:4,700
Low:4,671
High:4,930
|
Price:4,930
Change:21.00
Change %:0.43
|
Price:4,857
Change:52.00
Change %:1.06
|
| Date : 2024-11-26 00:59:59 |
Number:386
Volume:5.803 Million
Value:35.02 billion
|
First:4,947
Low:4,659
High:4,947
|
Price:4,679
Change:124.00
Change %:2.58
|
Price:4,909
Change:106.00
Change %:2.21
|
| Date : 2024-11-25 00:00:00 |
Number:192
Volume:9.108 Million
Value:43.747 billion
|
First:4,803
Low:4,803
High:4,803
|
Price:4,664
Change:0.00
Change %:0.00
|
Price:4,803
Change:139.00
Change %:2.98
|
| Date : 2024-11-24 00:00:00 |
Number:143
Volume:7.169 Million
Value:33.438 billion
|
First:4,664
Low:4,664
High:4,664
|
Price:4,529
Change:0.00
Change %:0.00
|
Price:4,664
Change:135.00
Change %:2.98
|
| Date : 2024-11-23 00:00:00 |
Number:198
Volume:6.473 Million
Value:29.316 billion
|
First:4,529
Low:4,529
High:4,529
|
Price:4,398
Change:0.00
Change %:0.00
|
Price:4,529
Change:131.00
Change %:2.98
|
| Date : 2024-11-20 00:00:00 |
Number:912
Volume:29.016 Million
Value:127.621 billion
|
First:4,210
Low:4,210
High:4,467
|
Price:4,337
Change:0.00
Change %:0.00
|
Price:4,398
Change:61.00
Change %:1.41
|
| Date : 2024-11-19 00:00:00 |
Number:2,216
Volume:59.88 Million
Value:259.706 billion
|
First:4,414
Low:4,191
High:4,414
|
Price:4,286
Change:0.00
Change %:0.00
|
Price:4,337
Change:51.00
Change %:1.19
|
| Date : 2024-11-18 00:00:00 |
Number:532
Volume:15.404 Million
Value:66.023 billion
|
First:4,275
Low:4,150
High:4,305
|
Price:4,180
Change:0.00
Change %:0.00
|
Price:4,286
Change:106.00
Change %:2.54
|
| Date : 2024-11-17 00:00:00 |
Number:2,163
Volume:86.821 Million
Value:362.935 billion
|
First:4,199
Low:4,011
High:4,199
|
Price:4,077
Change:0.00
Change %:0.00
|
Price:4,180
Change:103.00
Change %:2.53
|
| Date : 2024-11-16 00:00:00 |
Number:350
Volume:19.518 Million
Value:79.573 billion
|
First:4,077
Low:4,077
High:4,077
|
Price:3,959
Change:0.00
Change %:0.00
|
Price:4,077
Change:118.00
Change %:2.98
|
| Date : 2024-11-13 00:00:00 |
Number:567
Volume:20.572 Million
Value:81.449 billion
|
First:3,804
Low:3,800
High:3,978
|
Price:3,863
Change:0.00
Change %:0.00
|
Price:3,959
Change:96.00
Change %:2.49
|
| Date : 2024-11-12 00:00:00 |
Number:1,381
Volume:92.928 Million
Value:359.001 billion
|
First:3,868
Low:3,695
High:3,868
|
Price:3,756
Change:0.00
Change %:0.00
|
Price:3,863
Change:107.00
Change %:2.85
|
| Date : 2024-11-11 00:00:00 |
Number:191
Volume:12.156 Million
Value:45.659 billion
|
First:3,756
Low:3,756
High:3,756
|
Price:3,647
Change:0.00
Change %:0.00
|
Price:3,756
Change:109.00
Change %:2.99
|
| Date : 2024-11-10 00:00:00 |
Number:115
Volume:3.677 Million
Value:13.467 billion
|
First:3,663
Low:3,663
High:3,663
|
Price:3,557
Change:0.00
Change %:0.00
|
Price:3,647
Change:90.00
Change %:2.53
|
| Date : 2024-11-09 00:00:00 |
Number:159
Volume:13.464 Million
Value:47.892 billion
|
First:3,557
Low:3,557
High:3,557
|
Price:3,454
Change:0.00
Change %:0.00
|
Price:3,557
Change:103.00
Change %:2.98
|
| Date : 2024-11-06 00:00:00 |
Number:922
Volume:40.909 Million
Value:141.316 billion
|
First:3,330
Low:3,328
High:3,532
|
Price:3,430
Change:0.00
Change %:0.00
|
Price:3,454
Change:24.00
Change %:0.70
|
| Date : 2024-11-05 00:00:00 |
Number:931
Volume:27.95 Million
Value:95.866 billion
|
First:3,450
Low:3,341
High:3,459
|
Price:3,359
Change:0.00
Change %:0.00
|
Price:3,430
Change:71.00
Change %:2.11
|
| Date : 2024-11-04 00:00:00 |
Number:411
Volume:20.836 Million
Value:69.986 billion
|
First:3,346
Low:3,346
High:3,421
|
Price:3,449
Change:0.00
Change %:0.00
|
Price:3,359
Change:90.00
Change %:2.61
|
| Date : 2024-11-03 00:00:00 |
Number:585
Volume:3.505 Million
Value:12.023 billion
|
First:3,430
Low:3,430
High:3,430
|
Price:3,536
Change:0.00
Change %:0.00
|
Price:3,449
Change:87.00
Change %:2.46
|
| Date : 2024-11-02 00:00:00 |
Number:1,653
Volume:45.678 Million
Value:161.505 billion
|
First:3,590
Low:3,394
High:3,602
|
Price:3,498
Change:0.00
Change %:0.00
|
Price:3,536
Change:38.00
Change %:1.09
|
| Date : 2024-10-30 00:00:00 |
Number:1,118
Volume:47.536 Million
Value:166.288 billion
|
First:3,390
Low:3,331
High:3,510
|
Price:3,408
Change:0.00
Change %:0.00
|
Price:3,498
Change:90.00
Change %:2.64
|
| Date : 2024-10-29 00:00:00 |
Number:2,565
Volume:91.941 Million
Value:313.312 billion
|
First:3,455
Low:3,352
High:3,547
|
Price:3,455
Change:0.00
Change %:0.00
|
Price:3,408
Change:47.00
Change %:1.36
|
| Date : 2024-10-28 00:00:00 |
Number:296
Volume:8.878 Million
Value:30.672 billion
|
First:3,455
Low:3,455
High:3,455
|
Price:3,355
Change:0.00
Change %:0.00
|
Price:3,455
Change:100.00
Change %:2.98
|
| Date : 2024-10-27 00:00:00 |
Number:144
Volume:10.272 Million
Value:34.461 billion
|
First:3,355
Low:3,355
High:3,355
|
Price:3,258
Change:0.00
Change %:0.00
|
Price:3,355
Change:97.00
Change %:2.98
|
| Date : 2024-10-26 00:00:00 |
Number:126
Volume:6.061 Million
Value:19.746 billion
|
First:3,258
Low:3,258
High:3,258
|
Price:3,164
Change:0.00
Change %:0.00
|
Price:3,258
Change:94.00
Change %:2.97
|