Kowsar Agri. Inv.

KOSR | Stocks - Exchange
زراعت و خدمات وابسته ( پرورش حیوانات )
Category:

زراعت و خدمات وابسته

Sub Category:

پرورش حیوانات

Status:

Prohibited-bourse.motevaghef

Last: 34,240 0.00
Close: 34,790 1.61

History

Date

Transactions

Prices

Last

Close
Date : 2025-05-07 01:59:50
Number:313
Volume:330,561
Value:7.77 billion
First:35,260
Low:33,780
High:35,260
Price:34,240
Change:0.00
Change %:0.00
Price:34,790
Change:550.00
Change %:1.61
Date : 2025-05-06 01:59:55
Number:313
Volume:330,561
Value:7.77 billion
First:34,560
Low:33,820
High:35,290
Price:34,240
Change:80.00
Change %:0.23
Price:34,240
Change:80.00
Change %:0.23
Date : 2025-05-05 01:59:59
Number:313
Volume:330,561
Value:7.77 billion
First:33,900
Low:33,550
High:34,590
Price:34,300
Change:710.00
Change %:2.11
Price:34,320
Change:730.00
Change %:2.17
Date : 2025-05-04 01:59:56
Number:313
Volume:330,561
Value:7.77 billion
First:33,490
Low:32,910
High:33,600
Price:33,600
Change:970.00
Change %:2.97
Price:33,590
Change:960.00
Change %:2.94
Date : 2025-05-03 01:59:55
Number:313
Volume:330,561
Value:7.77 billion
First:32,650
Low:32,130
High:32,650
Price:32,640
Change:1,860.00
Change %:6.04
Price:32,630
Change:1,850.00
Change %:6.01
Date : 2025-04-30 01:51:06
Number:313
Volume:330,561
Value:7.77 billion
First:31,700
Low:31,700
High:31,700
Price:31,700
Change:920.00
Change %:2.99
Price:30,780
Change:0.00
Change %:0.00
Date : 2025-04-29 01:59:55
Number:313
Volume:330,561
Value:7.77 billion
First:30,500
Low:30,030
High:30,950
Price:30,950
Change:900.00
Change %:3.00
Price:30,780
Change:730.00
Change %:2.43
Date : 2025-04-28 01:59:50
Number:313
Volume:330,561
Value:7.77 billion
First:30,400
Low:29,690
High:31,000
Price:30,400
Change:0.00
Change %:0.00
Price:30,050
Change:350.00
Change %:1.15
Date : 2025-04-27 01:59:29
Number:313
Volume:330,561
Value:7.77 billion
First:30,130
Low:30,010
High:31,050
Price:30,870
Change:720.00
Change %:2.39
Price:30,400
Change:250.00
Change %:0.83
Date : 2025-04-26 01:57:31
Number:313
Volume:330,561
Value:7.77 billion
First:29,760
Low:29,580
High:30,260
Price:30,260
Change:880.00
Change %:3.00
Price:30,150
Change:770.00
Change %:2.62
Date : 2025-04-23 02:00:00
Number:313
Volume:330,561
Value:7.77 billion
First:29,460
Low:29,160
High:29,740
Price:29,310
Change:150.00
Change %:0.51
Price:29,380
Change:80.00
Change %:0.27
Date : 2025-04-22 01:59:57
Number:313
Volume:330,561
Value:7.77 billion
First:29,720
Low:28,900
High:29,740
Price:29,060
Change:680.00
Change %:2.40
Price:29,460
Change:1,080.00
Change %:3.81
Date : 2025-04-21 01:58:40
Number:313
Volume:330,561
Value:7.77 billion
First:28,900
Low:28,900
High:28,900
Price:28,900
Change:840.00
Change %:2.99
Price:28,380
Change:320.00
Change %:1.14
Date : 2025-04-20 01:59:29
Number:313
Volume:330,561
Value:7.77 billion
First:28,060
Low:28,060
High:28,060
Price:28,060
Change:810.00
Change %:2.97
Price:28,060
Change:810.00
Change %:2.97
Date : 2025-04-19 01:59:52
Number:313
Volume:330,561
Value:7.77 billion
First:26,950
Low:26,500
High:27,270
Price:27,270
Change:790.00
Change %:2.98
Price:27,250
Change:770.00
Change %:2.91
Date : 2025-04-16 01:59:42
Number:313
Volume:330,561
Value:7.77 billion
First:26,970
Low:26,400
High:27,150
Price:26,460
Change:20.00
Change %:0.08
Price:26,480
Change:40.00
Change %:0.15
Date : 2025-04-15 01:58:35
Number:313
Volume:330,561
Value:7.77 billion
First:26,590
Low:25,720
High:26,600
Price:26,330
Change:500.00
Change %:1.94
Price:26,440
Change:610.00
Change %:2.36
Date : 2025-04-14 01:55:53
Number:313
Volume:330,561
Value:7.77 billion
First:25,830
Low:25,510
High:25,830
Price:25,830
Change:750.00
Change %:2.99
Price:25,830
Change:750.00
Change %:2.99
Date : 2025-04-13 01:59:59
Number:313
Volume:330,561
Value:7.77 billion
First:25,010
Low:25,010
High:25,080
Price:25,080
Change:730.00
Change %:3.00
Price:25,080
Change:730.00
Change %:3.00
Date : 2025-04-12 01:57:44
Number:313
Volume:330,561
Value:7.77 billion
First:24,270
Low:24,270
High:24,780
Price:24,670
Change:400.00
Change %:1.65
Price:24,350
Change:80.00
Change %:0.33
Date : 2025-04-09 01:59:55
Number:313
Volume:330,561
Value:7.77 billion
First:23,760
Low:23,760
High:25,020
Price:24,310
Change:0.00
Change %:0.00
Price:24,270
Change:40.00
Change %:0.17
Date : 2025-04-08 01:58:38
Number:313
Volume:330,561
Value:7.77 billion
First:23,760
Low:23,760
High:24,320
Price:24,320
Change:700.00
Change %:2.96
Price:24,310
Change:690.00
Change %:2.92
Date : 2025-04-07 01:59:52
Number:313
Volume:330,561
Value:7.77 billion
First:23,560
Low:23,510
High:24,500
Price:23,570
Change:660.00
Change %:2.72
Price:23,620
Change:610.00
Change %:2.52
Date : 2025-04-06 01:59:19
Number:313
Volume:330,561
Value:7.77 billion
First:24,250
Low:24,000
High:24,830
Price:24,000
Change:240.00
Change %:0.99
Price:24,230
Change:10.00
Change %:0.04
Date : 2025-04-05 01:59:53
Number:313
Volume:330,561
Value:7.77 billion
First:24,230
Low:24,010
High:24,720
Price:24,310
Change:310.00
Change %:1.29
Price:24,240
Change:240.00
Change %:1.00
Date : 2025-03-30 01:55:53
Number:313
Volume:330,561
Value:7.77 billion
First:23,410
Low:23,410
High:24,110
Price:24,110
Change:700.00
Change %:2.99
Price:24,000
Change:590.00
Change %:2.52
Date : 2025-03-29 01:59:48
Number:313
Volume:330,561
Value:7.77 billion
First:23,370
Low:23,340
High:23,960
Price:23,600
Change:230.00
Change %:0.98
Price:23,410
Change:40.00
Change %:0.17
Date : 2025-03-26 01:59:26
Number:313
Volume:330,561
Value:7.77 billion
First:23,530
Low:23,350
High:23,800
Price:23,590
Change:310.00
Change %:1.33
Price:23,370
Change:90.00
Change %:0.39
Date : 2025-03-25 01:59:55
Number:313
Volume:330,561
Value:7.77 billion
First:23,220
Low:23,220
High:23,910
Price:23,750
Change:530.00
Change %:2.28
Price:23,280
Change:60.00
Change %:0.26
Date : 2025-03-18 01:59:15
Number:313
Volume:330,561
Value:7.77 billion
First:23,850
Low:23,130
High:23,850
Price:23,130
Change:710.00
Change %:2.98
Price:23,220
Change:620.00
Change %:2.60