Zagros Kosar Power
ZKPZ |
Stocks
-
Fara Bourse
عرضه برق،گاز،بخار و آب گرم ( تولید انتقال و توزیع نیروی برق )
Category:
عرضه برق،گاز،بخار و آب گرم
Sub Category:
تولید انتقال و توزیع نیروی برق
Status:
Prohibited-bourse.motevaghef
Last:
5,031
23.10
Close:
5,310
29.92
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:20:29 |
Number:90
Volume:1.048 Million
Value:5.28 billion
|
First:5,031
Low:5,031
High:5,031
|
Price:5,031
Change:944.00
Change %:23.10
|
Price:4,087
Change:0.00
Change %:0.00
|
| Date : 2024-12-03 00:59:48 |
Number:90
Volume:1.048 Million
Value:5.28 billion
|
First:4,965
Low:4,965
High:4,965
|
Price:4,965
Change:878.00
Change %:21.48
|
Price:4,087
Change:0.00
Change %:0.00
|
| Date : 2024-12-02 00:43:15 |
Number:90
Volume:1.048 Million
Value:5.28 billion
|
First:4,821
Low:4,821
High:4,821
|
Price:4,821
Change:734.00
Change %:17.96
|
Price:4,087
Change:0.00
Change %:0.00
|
| Date : 2024-12-01 00:49:54 |
Number:90
Volume:1.048 Million
Value:5.28 billion
|
First:4,681
Low:4,681
High:4,681
|
Price:4,681
Change:594.00
Change %:14.53
|
Price:4,087
Change:0.00
Change %:0.00
|
| Date : 2024-11-30 00:53:34 |
Number:90
Volume:1.048 Million
Value:5.28 billion
|
First:4,607
Low:4,607
High:4,607
|
Price:4,607
Change:520.00
Change %:12.72
|
Price:4,087
Change:0.00
Change %:0.00
|
| Date : 2024-11-27 00:54:47 |
Number:90
Volume:1.048 Million
Value:5.28 billion
|
First:4,482
Low:4,482
High:4,482
|
Price:4,482
Change:395.00
Change %:9.67
|
Price:4,087
Change:0.00
Change %:0.00
|
| Date : 2024-11-26 00:47:55 |
Number:90
Volume:1.048 Million
Value:5.28 billion
|
First:4,352
Low:4,352
High:4,352
|
Price:4,352
Change:126.00
Change %:2.98
|
Price:4,087
Change:139.00
Change %:3.29
|
| Date : 2024-11-25 00:00:00 |
Number:31
Volume:314,548
Value:1.365 billion
|
First:4,341
Low:4,341
High:4,341
|
Price:4,215
Change:0.00
Change %:0.00
|
Price:4,226
Change:11.00
Change %:0.26
|
| Date : 2024-11-24 00:00:00 |
Number:33
Volume:289,493
Value:1.254 billion
|
First:4,331
Low:4,331
High:4,331
|
Price:4,205
Change:0.00
Change %:0.00
|
Price:4,215
Change:10.00
Change %:0.24
|
| Date : 2024-11-23 00:00:00 |
Number:39
Volume:635,350
Value:2.737 billion
|
First:4,308
Low:4,308
High:4,308
|
Price:4,183
Change:0.00
Change %:0.00
|
Price:4,205
Change:22.00
Change %:0.53
|
| Date : 2024-11-20 00:00:00 |
Number:58
Volume:1.225 Million
Value:5.228 billion
|
First:4,266
Low:4,266
High:4,266
|
Price:4,142
Change:0.00
Change %:0.00
|
Price:4,183
Change:41.00
Change %:0.99
|
| Date : 2024-11-19 00:00:00 |
Number:48
Volume:970,283
Value:4.106 billion
|
First:4,232
Low:4,232
High:4,232
|
Price:4,109
Change:0.00
Change %:0.00
|
Price:4,142
Change:33.00
Change %:0.80
|
| Date : 2024-11-18 00:00:00 |
Number:22
Volume:90,788
Value:383.942 Million
|
First:4,229
Low:4,229
High:4,229
|
Price:4,106
Change:0.00
Change %:0.00
|
Price:4,109
Change:3.00
Change %:0.07
|
| Date : 2024-11-17 00:00:00 |
Number:46
Volume:507,086
Value:2.135 billion
|
First:4,211
Low:4,211
High:4,211
|
Price:4,089
Change:0.00
Change %:0.00
|
Price:4,106
Change:17.00
Change %:0.42
|
| Date : 2024-11-16 00:00:00 |
Number:19
Volume:67,523
Value:284.204 Million
|
First:4,209
Low:4,209
High:4,209
|
Price:4,087
Change:0.00
Change %:0.00
|
Price:4,089
Change:2.00
Change %:0.05
|
| Date : 2024-11-13 00:00:00 |
Number:104
Volume:1.403 Million
Value:5.819 billion
|
First:4,155
Low:4,003
High:4,176
|
Price:4,055
Change:0.00
Change %:0.00
|
Price:4,087
Change:32.00
Change %:0.79
|
| Date : 2024-11-12 00:00:00 |
Number:317
Volume:5.928 Million
Value:24.037 billion
|
First:3,976
Low:3,873
High:4,106
|
Price:3,987
Change:0.00
Change %:0.00
|
Price:4,055
Change:68.00
Change %:1.71
|
| Date : 2024-11-11 00:00:00 |
Number:166
Volume:4.716 Million
Value:18.803 billion
|
First:3,995
Low:3,918
High:3,995
|
Price:3,879
Change:0.00
Change %:0.00
|
Price:3,987
Change:108.00
Change %:2.78
|
| Date : 2024-11-10 00:00:00 |
Number:59
Volume:765,786
Value:3.042 billion
|
First:3,972
Low:3,972
High:3,972
|
Price:3,857
Change:0.00
Change %:0.00
|
Price:3,879
Change:22.00
Change %:0.57
|
| Date : 2024-11-09 00:00:00 |
Number:151
Volume:2.7 Million
Value:10.503 billion
|
First:3,760
Low:3,760
High:3,901
|
Price:3,788
Change:0.00
Change %:0.00
|
Price:3,857
Change:69.00
Change %:1.82
|
| Date : 2024-11-06 00:00:00 |
Number:108
Volume:1.474 Million
Value:5.512 billion
|
First:3,705
Low:3,705
High:3,884
|
Price:3,819
Change:0.00
Change %:0.00
|
Price:3,788
Change:31.00
Change %:0.81
|
| Date : 2024-11-05 00:00:00 |
Number:634
Volume:1.679 Million
Value:6.322 billion
|
First:3,885
Low:3,748
High:3,885
|
Price:3,863
Change:0.00
Change %:0.00
|
Price:3,819
Change:44.00
Change %:1.14
|
| Date : 2024-11-04 00:00:00 |
Number:1,553
Volume:2.558 Million
Value:9.797 billion
|
First:3,816
Low:3,816
High:3,934
|
Price:3,934
Change:0.00
Change %:0.00
|
Price:3,863
Change:71.00
Change %:1.81
|
| Date : 2024-11-03 00:00:00 |
Number:23
Volume:393,155
Value:1.505 billion
|
First:3,829
Low:3,829
High:3,829
|
Price:3,947
Change:0.00
Change %:0.00
|
Price:3,934
Change:13.00
Change %:0.33
|
| Date : 2024-11-02 00:00:00 |
Number:1,215
Volume:4.27 Million
Value:16.853 billion
|
First:4,100
Low:3,928
High:4,150
|
Price:4,049
Change:0.00
Change %:0.00
|
Price:3,947
Change:102.00
Change %:2.52
|
| Date : 2024-10-30 00:00:00 |
Number:980
Volume:3.007 Million
Value:12.132 billion
|
First:4,105
Low:3,990
High:4,105
|
Price:4,113
Change:0.00
Change %:0.00
|
Price:4,049
Change:64.00
Change %:1.56
|
| Date : 2024-10-29 00:00:00 |
Number:744
Volume:1.87 Million
Value:7.6 billion
|
First:4,250
Low:4,040
High:4,250
|
Price:4,164
Change:0.00
Change %:0.00
|
Price:4,113
Change:51.00
Change %:1.23
|
| Date : 2024-10-28 00:00:00 |
Number:259
Volume:1.338 Million
Value:5.61 billion
|
First:4,272
Low:4,088
High:4,272
|
Price:4,148
Change:0.00
Change %:0.00
|
Price:4,164
Change:16.00
Change %:0.39
|
| Date : 2024-10-27 00:00:00 |
Number:86
Volume:2.717 Million
Value:11.361 billion
|
First:4,181
Low:4,181
High:4,181
|
Price:4,060
Change:0.00
Change %:0.00
|
Price:4,148
Change:88.00
Change %:2.17
|
| Date : 2024-10-26 00:00:00 |
Number:105
Volume:1.13 Million
Value:4.671 billion
|
First:4,010
Low:4,010
High:4,148
|
Price:4,028
Change:0.00
Change %:0.00
|
Price:4,060
Change:32.00
Change %:0.79
|