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:
23,900
1.01
Close:
23,920
1.10
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-05-05 12:29:59 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:23,800
Low:23,200
High:24,520
|
Price:23,900
Change:240.00
Change %:1.01
|
Price:23,920
Change:260.00
Change %:1.10
|
| Date : 2024-05-01 12:29:36 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:23,540
Low:23,230
High:24,000
|
Price:23,800
Change:180.00
Change %:0.76
|
Price:23,660
Change:40.00
Change %:0.17
|
| Date : 2024-02-04 12:29:59 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:23,450
Low:23,330
High:24,480
|
Price:23,500
Change:180.00
Change %:0.76
|
Price:23,620
Change:60.00
Change %:0.25
|
| Date : 2024-02-03 12:29:59 |
Number:409
Volume:1.058 Million
Value:25.05 billion
|
First:23,850
Low:23,080
High:24,490
|
Price:24,020
Change:220.00
Change %:0.92
|
Price:23,680
Change:120.00
Change %:0.50
|
| Date : 2024-01-31 12:29:59 |
Number:385
Volume:1.608 Million
Value:38.27 billion
|
First:24,390
Low:23,500
High:24,490
|
Price:23,700
Change:210.00
Change %:0.88
|
Price:23,800
Change:110.00
Change %:0.46
|
| Date : 2024-01-30 12:29:59 |
Number:433
Volume:1.196 Million
Value:28.58 billion
|
First:24,500
Low:23,560
High:24,900
|
Price:23,700
Change:720.00
Change %:2.95
|
Price:23,910
Change:510.00
Change %:2.09
|
| Date : 2024-01-29 12:29:59 |
Number:385
Volume:889,870
Value:21.65 billion
|
First:24,200
Low:24,150
High:25,000
|
Price:24,460
Change:320.00
Change %:1.29
|
Price:24,420
Change:360.00
Change %:1.45
|
| Date : 2024-01-28 12:29:59 |
Number:666
Volume:1.873 Million
Value:46.41 billion
|
First:24,020
Low:24,020
High:25,500
|
Price:25,000
Change:940.00
Change %:3.91
|
Price:24,780
Change:720.00
Change %:2.99
|
| Date : 2024-01-27 12:29:58 |
Number:325
Volume:534,800
Value:13.01 billion
|
First:23,500
Low:23,500
High:25,100
|
Price:24,900
Change:1,090.00
Change %:4.58
|
Price:24,060
Change:250.00
Change %:1.05
|
| Date : 2024-01-24 12:29:59 |
Number:303
Volume:990,418
Value:23.62 billion
|
First:22,800
Low:22,800
High:24,960
|
Price:23,700
Change:200.00
Change %:0.85
|
Price:23,810
Change:310.00
Change %:1.32
|
| Date : 2024-01-23 12:29:59 |
Number:457
Volume:1.795 Million
Value:42.18 billion
|
First:23,600
Low:22,780
High:24,200
|
Price:24,200
Change:350.00
Change %:1.47
|
Price:23,500
Change:350.00
Change %:1.47
|
| Date : 2024-01-22 12:29:53 |
Number:532
Volume:3.209 Million
Value:76.52 billion
|
First:23,690
Low:23,500
High:24,590
|
Price:23,600
Change:90.00
Change %:0.38
|
Price:23,850
Change:160.00
Change %:0.68
|
| Date : 2024-01-21 12:29:22 |
Number:423
Volume:1.464 Million
Value:34.69 billion
|
First:23,540
Low:23,360
High:24,100
|
Price:23,990
Change:280.00
Change %:1.15
|
Price:23,690
Change:580.00
Change %:2.39
|
| Date : 2024-01-20 12:29:56 |
Number:663
Volume:2.159 Million
Value:52.4 billion
|
First:24,300
Low:23,900
High:24,760
|
Price:23,990
Change:560.00
Change %:2.28
|
Price:24,270
Change:280.00
Change %:1.14
|
| Date : 2024-01-17 12:28:47 |
Number:454
Volume:2.132 Million
Value:52.34 billion
|
First:24,940
Low:24,180
High:25,300
|
Price:24,490
Change:550.00
Change %:2.20
|
Price:24,550
Change:490.00
Change %:1.96
|
| Date : 2024-01-16 12:29:40 |
Number:519
Volume:2.179 Million
Value:54.56 billion
|
First:25,100
Low:24,530
High:25,430
|
Price:24,820
Change:520.00
Change %:2.05
|
Price:25,040
Change:300.00
Change %:1.18
|
| Date : 2024-01-15 12:29:51 |
Number:416
Volume:1.396 Million
Value:35.38 billion
|
First:25,490
Low:25,100
High:25,880
|
Price:25,330
Change:260.00
Change %:1.02
|
Price:25,340
Change:250.00
Change %:0.98
|
| Date : 2024-01-14 12:29:59 |
Number:755
Volume:3.163 Million
Value:80.92 billion
|
First:25,800
Low:25,290
High:26,500
|
Price:25,680
Change:130.00
Change %:0.50
|
Price:25,590
Change:220.00
Change %:0.85
|
| Date : 2024-01-13 12:29:59 |
Number:423
Volume:1.018 Million
Value:26.01 billion
|
First:25,410
Low:25,410
High:26,200
|
Price:25,950
Change:310.00
Change %:1.18
|
Price:25,810
Change:450.00
Change %:1.71
|
| Date : 2024-01-10 12:29:59 |
Number:563
Volume:2.562 Million
Value:67.26 billion
|
First:26,830
Low:26,000
High:26,830
|
Price:26,420
Change:140.00
Change %:0.53
|
Price:26,260
Change:300.00
Change %:1.13
|
| Date : 2024-01-09 12:30:00 |
Number:453
Volume:1.094 Million
Value:29.06 billion
|
First:27,320
Low:26,030
High:27,320
|
Price:26,510
Change:160.00
Change %:0.60
|
Price:26,560
Change:110.00
Change %:0.41
|
| Date : 2024-01-08 12:29:56 |
Number:1,077
Volume:4.1 Million
Value:109.35 billion
|
First:25,680
Low:25,010
High:27,000
|
Price:26,860
Change:1,620.00
Change %:6.42
|
Price:26,670
Change:1,430.00
Change %:5.67
|
| Date : 2024-01-07 12:29:57 |
Number:531
Volume:2.231 Million
Value:56.32 billion
|
First:25,320
Low:25,060
High:25,750
|
Price:25,350
Change:140.00
Change %:0.56
|
Price:25,240
Change:30.00
Change %:0.12
|
| Date : 2024-01-06 12:29:59 |
Number:522
Volume:1.312 Million
Value:33.07 billion
|
First:25,530
Low:24,950
High:26,090
|
Price:25,660
Change:330.00
Change %:1.27
|
Price:25,210
Change:780.00
Change %:3.00
|
| Date : 2024-01-03 12:29:59 |
Number:324
Volume:1.059 Million
Value:27.54 billion
|
First:25,970
Low:25,320
High:26,400
|
Price:26,000
Change:480.00
Change %:1.88
|
Price:25,990
Change:470.00
Change %:1.84
|
| Date : 2024-01-02 12:29:59 |
Number:858
Volume:6.181 Million
Value:157.7 billion
|
First:27,250
Low:25,200
High:27,250
|
Price:25,800
Change:860.00
Change %:3.23
|
Price:25,520
Change:1,140.00
Change %:4.28
|
| Date : 2024-01-01 12:30:00 |
Number:969
Volume:5.123 Million
Value:136.6 billion
|
First:26,860
Low:26,220
High:27,400
|
Price:26,670
Change:620.00
Change %:2.27
|
Price:26,660
Change:630.00
Change %:2.31
|
| Date : 2023-12-31 12:29:59 |
Number:884
Volume:5.928 Million
Value:161.76 billion
|
First:28,010
Low:26,760
High:28,390
|
Price:27,400
Change:400.00
Change %:1.44
|
Price:27,290
Change:510.00
Change %:1.84
|
| Date : 2023-12-30 12:29:59 |
Number:501
Volume:2.111 Million
Value:58.68 billion
|
First:27,460
Low:27,460
High:28,400
|
Price:28,000
Change:550.00
Change %:2.00
|
Price:27,800
Change:350.00
Change %:1.28
|
| Date : 2023-12-27 12:29:59 |
Number:542
Volume:2.321 Million
Value:63.71 billion
|
First:26,770
Low:26,770
High:28,390
|
Price:27,490
Change:310.00
Change %:1.14
|
Price:27,450
Change:270.00
Change %:0.99
|