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:
22,520
0.09
Close:
22,410
0.58
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-08-20 14:32:59 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:22,170
Low:22,000
High:23,110
|
Price:22,520
Change:20.00
Change %:0.09
|
Price:22,410
Change:130.00
Change %:0.58
|
| Date : 2025-08-19 12:29:35 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:22,860
Low:22,220
High:22,860
|
Price:22,750
Change:300.00
Change %:1.34
|
Price:22,540
Change:90.00
Change %:0.40
|
| Date : 2025-08-18 12:29:57 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:22,980
Low:22,340
High:22,980
|
Price:22,450
Change:130.00
Change %:0.58
|
Price:22,450
Change:130.00
Change %:0.58
|
| Date : 2025-08-17 12:29:19 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:21,600
Low:21,600
High:22,320
|
Price:22,320
Change:650.00
Change %:3.00
|
Price:22,320
Change:650.00
Change %:3.00
|
| Date : 2025-08-16 12:58:18 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:21,620
Low:20,980
High:22,040
|
Price:22,020
Change:400.00
Change %:1.85
|
Price:21,670
Change:50.00
Change %:0.23
|
| Date : 2025-08-13 12:29:04 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:21,620
Low:21,620
High:21,670
|
Price:21,620
Change:660.00
Change %:2.96
|
Price:21,620
Change:660.00
Change %:2.96
|
| Date : 2025-08-12 12:12:42 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:22,520
Low:22,270
High:22,920
|
Price:22,270
Change:680.00
Change %:2.96
|
Price:22,280
Change:670.00
Change %:2.92
|
| Date : 2025-08-11 12:29:30 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:22,890
Low:22,370
High:23,040
|
Price:23,030
Change:90.00
Change %:0.39
|
Price:22,950
Change:10.00
Change %:0.04
|
| Date : 2025-08-10 12:27:47 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:23,550
Low:22,520
High:23,550
|
Price:22,890
Change:90.00
Change %:0.40
|
Price:22,940
Change:140.00
Change %:0.61
|
| Date : 2025-08-09 12:29:59 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:22,210
Low:22,210
High:23,280
|
Price:23,260
Change:650.00
Change %:2.88
|
Price:22,800
Change:190.00
Change %:0.84
|
| Date : 2025-08-06 12:29:26 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:22,990
Low:22,510
High:23,290
|
Price:22,510
Change:690.00
Change %:2.97
|
Price:22,610
Change:590.00
Change %:2.54
|
| Date : 2025-08-05 12:20:47 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:23,650
Low:22,990
High:23,650
|
Price:22,990
Change:710.00
Change %:3.00
|
Price:23,200
Change:500.00
Change %:2.11
|
| Date : 2025-08-04 12:29:59 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:23,300
Low:23,300
High:23,830
|
Price:23,560
Change:270.00
Change %:1.13
|
Price:23,700
Change:130.00
Change %:0.55
|
| Date : 2025-08-03 12:29:29 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:24,320
Low:23,610
High:24,400
|
Price:23,610
Change:720.00
Change %:2.96
|
Price:23,830
Change:500.00
Change %:2.06
|
| Date : 2025-08-02 14:02:09 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:23,800
Low:23,800
High:24,600
|
Price:23,950
Change:580.00
Change %:2.36
|
Price:24,330
Change:200.00
Change %:0.82
|
| Date : 2025-07-30 12:28:35 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:24,530
Low:24,530
High:24,530
|
Price:24,530
Change:750.00
Change %:2.97
|
Price:24,530
Change:750.00
Change %:2.97
|
| Date : 2025-07-29 11:48:44 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:24,780
Low:24,780
High:25,150
|
Price:24,780
Change:760.00
Change %:2.98
|
Price:25,280
Change:260.00
Change %:1.02
|
| Date : 2025-07-28 12:19:42 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,310
Low:25,210
High:25,880
|
Price:25,210
Change:770.00
Change %:2.96
|
Price:25,540
Change:440.00
Change %:1.69
|
| Date : 2025-07-27 12:29:34 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,390
Low:25,550
High:26,420
|
Price:25,850
Change:410.00
Change %:1.56
|
Price:25,980
Change:280.00
Change %:1.07
|
| Date : 2025-07-26 15:47:25 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,850
Low:25,780
High:26,700
|
Price:26,220
Change:350.00
Change %:1.32
|
Price:26,260
Change:310.00
Change %:1.17
|
| Date : 2025-07-23 17:04:13 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,790
Low:26,500
High:27,160
|
Price:26,600
Change:710.00
Change %:2.60
|
Price:26,570
Change:740.00
Change %:2.71
|
| Date : 2025-07-22 12:29:18 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:27,450
Low:26,930
High:27,840
|
Price:26,980
Change:190.00
Change %:0.70
|
Price:27,310
Change:140.00
Change %:0.52
|
| Date : 2025-07-21 12:27:36 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,000
Low:26,000
High:27,180
|
Price:27,180
Change:790.00
Change %:2.99
|
Price:27,170
Change:780.00
Change %:2.96
|
| Date : 2025-07-20 14:25:49 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,360
Low:25,940
High:26,840
|
Price:26,380
Change:30.00
Change %:0.11
|
Price:26,390
Change:40.00
Change %:0.15
|
| Date : 2025-07-19 12:29:35 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,940
Low:26,160
High:26,940
|
Price:26,710
Change:500.00
Change %:1.91
|
Price:26,350
Change:140.00
Change %:0.53
|
| Date : 2025-07-16 12:29:55 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,930
Low:25,690
High:26,450
|
Price:26,440
Change:760.00
Change %:2.96
|
Price:26,210
Change:530.00
Change %:2.06
|
| Date : 2025-07-15 14:36:28 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,590
Low:25,470
High:26,040
|
Price:25,800
Change:200.00
Change %:0.78
|
Price:25,680
Change:80.00
Change %:0.31
|
| Date : 2025-07-14 12:29:47 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,750
Low:25,390
High:25,750
|
Price:25,570
Change:60.00
Change %:0.24
|
Price:25,600
Change:90.00
Change %:0.35
|
| Date : 2025-07-13 12:29:57 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,470
Low:25,470
High:25,960
|
Price:25,670
Change:590.00
Change %:2.25
|
Price:25,510
Change:750.00
Change %:2.86
|
| Date : 2025-07-12 16:47:02 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,940
Low:25,930
High:27,120
|
Price:26,760
Change:40.00
Change %:0.15
|
Price:26,260
Change:460.00
Change %:1.72
|