Sepid Farab Kavir
KVIR |
Stocks
-
Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:
فلزات اساسی
Sub Category:
تولید آهن و فولاد پایه
Status:
Prohibited-bourse.motevaghef
Last:
1,401
8.61
Close:
1,432
6.59
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-07-09 12:26:49 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,401
Low:1,401
High:1,410
|
Price:1,401
Change:132.00
Change %:8.61
|
Price:1,432
Change:101.00
Change %:6.59
|
| Date : 2025-07-01 01:15:03 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,488
Low:1,488
High:1,488
|
Price:1,488
Change:45.00
Change %:2.94
|
Price:1,533
Change:0.00
Change %:0.00
|
| Date : 2025-06-30 01:52:06 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,488
Low:1,488
High:1,488
|
Price:1,488
Change:80.00
Change %:5.10
|
Price:1,533
Change:35.00
Change %:2.23
|
| Date : 2025-06-29 01:58:35 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,522
Low:1,522
High:1,522
|
Price:1,522
Change:62.00
Change %:3.91
|
Price:1,568
Change:16.00
Change %:1.01
|
| Date : 2025-06-28 01:57:26 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,546
Low:1,546
High:1,546
|
Price:1,546
Change:47.00
Change %:2.95
|
Price:1,584
Change:9.00
Change %:0.57
|
| Date : 2025-06-11 01:59:49 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,600
Low:1,563
High:1,612
|
Price:1,586
Change:8.00
Change %:0.50
|
Price:1,593
Change:1.00
Change %:0.06
|
| Date : 2025-06-10 01:59:55 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,602
Low:1,560
High:1,628
|
Price:1,618
Change:26.00
Change %:1.63
|
Price:1,594
Change:2.00
Change %:0.13
|
| Date : 2025-06-09 01:59:01 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,600
Low:1,578
High:1,620
|
Price:1,578
Change:48.00
Change %:2.95
|
Price:1,592
Change:34.00
Change %:2.09
|
| Date : 2025-06-08 01:59:52 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,600
Low:1,591
High:1,650
|
Price:1,601
Change:39.00
Change %:2.38
|
Price:1,626
Change:14.00
Change %:0.85
|
| Date : 2025-06-07 01:59:15 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,620
Low:1,607
High:1,674
|
Price:1,607
Change:49.00
Change %:2.96
|
Price:1,640
Change:16.00
Change %:0.97
|
| Date : 2025-06-03 01:59:07 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,674
Low:1,622
High:1,674
|
Price:1,647
Change:21.00
Change %:1.26
|
Price:1,656
Change:12.00
Change %:0.72
|
| Date : 2025-06-02 01:59:27 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,679
Low:1,651
High:1,685
|
Price:1,669
Change:3.00
Change %:0.18
|
Price:1,668
Change:2.00
Change %:0.12
|
| Date : 2025-06-01 01:59:44 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,664
Low:1,640
High:1,689
|
Price:1,650
Change:22.00
Change %:1.32
|
Price:1,666
Change:6.00
Change %:0.36
|
| Date : 2025-05-31 01:59:31 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,694
Low:1,659
High:1,708
|
Price:1,659
Change:0.00
Change %:0.00
|
Price:1,672
Change:13.00
Change %:0.78
|
| Date : 2025-05-28 01:59:59 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,667
Low:1,653
High:1,694
|
Price:1,653
Change:4.00
Change %:0.24
|
Price:1,659
Change:2.00
Change %:0.12
|
| Date : 2025-05-27 01:59:54 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,690
Low:1,630
High:1,690
|
Price:1,663
Change:4.00
Change %:0.24
|
Price:1,657
Change:2.00
Change %:0.12
|
| Date : 2025-05-26 01:59:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,644
Low:1,630
High:1,705
|
Price:1,670
Change:14.00
Change %:0.85
|
Price:1,659
Change:3.00
Change %:0.18
|
| Date : 2025-05-25 01:59:04 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,695
Low:1,621
High:1,695
|
Price:1,630
Change:31.00
Change %:1.87
|
Price:1,656
Change:5.00
Change %:0.30
|
| Date : 2025-05-24 01:59:56 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,699
Low:1,630
High:1,700
|
Price:1,690
Change:24.00
Change %:1.44
|
Price:1,661
Change:5.00
Change %:0.30
|
| Date : 2025-05-21 01:59:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,657
Low:1,657
High:1,688
|
Price:1,657
Change:51.00
Change %:2.99
|
Price:1,666
Change:42.00
Change %:2.46
|
| Date : 2025-05-20 01:59:58 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,745
Low:1,690
High:1,748
|
Price:1,690
Change:52.00
Change %:2.99
|
Price:1,708
Change:34.00
Change %:1.95
|
| Date : 2025-05-19 01:58:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,733
Low:1,711
High:1,759
|
Price:1,721
Change:38.00
Change %:2.16
|
Price:1,742
Change:17.00
Change %:0.97
|
| Date : 2025-05-18 01:59:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,770
Low:1,717
High:1,788
|
Price:1,746
Change:16.00
Change %:0.91
|
Price:1,759
Change:3.00
Change %:0.17
|
| Date : 2025-05-17 01:59:35 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,780
Low:1,734
High:1,788
|
Price:1,772
Change:7.00
Change %:0.39
|
Price:1,762
Change:17.00
Change %:0.96
|
| Date : 2025-05-14 01:59:52 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,793
Low:1,750
High:1,800
|
Price:1,790
Change:3.00
Change %:0.17
|
Price:1,779
Change:14.00
Change %:0.78
|
| Date : 2025-05-13 01:59:52 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,814
Low:1,770
High:1,828
|
Price:1,789
Change:5.00
Change %:0.28
|
Price:1,793
Change:9.00
Change %:0.50
|
| Date : 2025-05-12 03:45:24 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,791
Low:1,779
High:1,791
|
Price:1,791
Change:52.00
Change %:2.99
|
Price:1,784
Change:45.00
Change %:2.59
|
| Date : 2025-05-11 01:59:50 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,725
Low:1,713
High:1,770
|
Price:1,740
Change:24.00
Change %:1.36
|
Price:1,739
Change:25.00
Change %:1.42
|
| Date : 2025-05-10 02:00:00 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,801
Low:1,762
High:1,810
|
Price:1,764
Change:52.00
Change %:2.86
|
Price:1,764
Change:52.00
Change %:2.86
|
| Date : 2025-05-07 01:59:59 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,808
Low:1,780
High:1,832
|
Price:1,823
Change:44.00
Change %:2.47
|
Price:1,816
Change:37.00
Change %:2.08
|