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:
26,880
2.99
Close:
27,500
5.36
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-04 00:56:55 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,700
Low:26,140
High:26,880
|
Price:26,880
Change:780.00
Change %:2.99
|
Price:26,880
Change:780.00
Change %:2.99
|
| Date : 2025-01-01 00:59:35 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,210
Low:25,210
High:26,320
|
Price:26,320
Change:870.00
Change %:3.20
|
Price:26,100
Change:1,090.00
Change %:4.01
|
| Date : 2024-12-04 00:24:44 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,880
Low:26,840
High:28,350
|
Price:27,130
Change:530.00
Change %:1.92
|
Price:27,190
Change:470.00
Change %:1.70
|
| Date : 2024-12-03 00:59:55 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:27,830
Low:27,110
High:27,830
|
Price:27,250
Change:230.00
Change %:0.85
|
Price:27,660
Change:640.00
Change %:2.37
|
| Date : 2024-12-02 00:59:04 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,900
Low:26,900
High:27,020
|
Price:27,020
Change:780.00
Change %:2.97
|
Price:27,020
Change:780.00
Change %:2.97
|
| Date : 2024-12-01 00:59:22 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:27,590
Low:26,030
High:27,590
|
Price:26,500
Change:330.00
Change %:1.23
|
Price:26,240
Change:590.00
Change %:2.20
|
| Date : 2024-11-30 00:59:34 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:26,990
Low:25,700
High:27,070
|
Price:27,070
Change:780.00
Change %:2.97
|
Price:26,830
Change:540.00
Change %:2.05
|
| Date : 2024-11-27 00:59:09 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,630
Low:25,600
High:26,290
|
Price:26,290
Change:760.00
Change %:2.98
|
Price:26,290
Change:760.00
Change %:2.98
|
| Date : 2024-11-26 00:59:59 |
Number:313
Volume:330,561
Value:7.77 billion
|
First:25,560
Low:24,940
High:25,560
|
Price:25,330
Change:510.00
Change %:2.06
|
Price:25,530
Change:710.00
Change %:2.86
|
| Date : 2024-11-25 00:00:00 |
Number:130
Volume:1.121 Million
Value:27.822 billion
|
First:24,820
Low:24,820
High:24,820
|
Price:24,100
Change:0.00
Change %:0.00
|
Price:24,820
Change:720.00
Change %:2.99
|
| Date : 2024-11-24 00:00:00 |
Number:133
Volume:1.275 Million
Value:30.728 billion
|
First:24,100
Low:24,100
High:24,100
|
Price:23,400
Change:0.00
Change %:0.00
|
Price:24,100
Change:700.00
Change %:2.99
|
| Date : 2024-11-23 00:00:00 |
Number:198
Volume:1.334 Million
Value:31.228 billion
|
First:23,100
Low:23,000
High:23,410
|
Price:22,730
Change:0.00
Change %:0.00
|
Price:23,400
Change:670.00
Change %:2.95
|
| Date : 2024-11-20 00:00:00 |
Number:207
Volume:1.354 Million
Value:30.788 billion
|
First:22,030
Low:22,030
High:23,200
|
Price:22,690
Change:0.00
Change %:0.00
|
Price:22,730
Change:40.00
Change %:0.18
|
| Date : 2024-11-19 00:00:00 |
Number:443
Volume:2.959 Million
Value:67.147 billion
|
First:23,500
Low:22,460
High:23,550
|
Price:23,150
Change:0.00
Change %:0.00
|
Price:22,690
Change:460.00
Change %:1.99
|
| Date : 2024-11-18 00:00:00 |
Number:484
Volume:2.401 Million
Value:55.573 billion
|
First:22,470
Low:22,470
High:23,600
|
Price:23,060
Change:0.00
Change %:0.00
|
Price:23,150
Change:90.00
Change %:0.39
|
| Date : 2024-11-17 00:00:00 |
Number:427
Volume:1.555 Million
Value:35.865 billion
|
First:24,100
Low:22,720
High:24,100
|
Price:23,420
Change:0.00
Change %:0.00
|
Price:23,060
Change:360.00
Change %:1.54
|
| Date : 2024-11-16 00:00:00 |
Number:343
Volume:4.709 Million
Value:110.285 billion
|
First:22,900
Low:22,900
High:23,430
|
Price:22,750
Change:0.00
Change %:0.00
|
Price:23,420
Change:670.00
Change %:2.95
|
| Date : 2024-11-13 00:00:00 |
Number:339
Volume:2.938 Million
Value:66.835 billion
|
First:22,100
Low:22,100
High:22,750
|
Price:22,090
Change:0.00
Change %:0.00
|
Price:22,750
Change:660.00
Change %:2.99
|
| Date : 2024-11-12 00:00:00 |
Number:279
Volume:3.022 Million
Value:66.751 billion
|
First:21,460
Low:21,460
High:22,100
|
Price:21,460
Change:0.00
Change %:0.00
|
Price:22,090
Change:630.00
Change %:2.94
|
| Date : 2024-11-11 00:00:00 |
Number:319
Volume:5.968 Million
Value:128.067 billion
|
First:21,460
Low:21,390
High:21,460
|
Price:20,840
Change:0.00
Change %:0.00
|
Price:21,460
Change:620.00
Change %:2.98
|
| Date : 2024-11-10 00:00:00 |
Number:73
Volume:124,810
Value:2.67 billion
|
First:21,390
Low:21,390
High:21,390
|
Price:20,770
Change:0.00
Change %:0.00
|
Price:20,840
Change:70.00
Change %:0.34
|
| Date : 2024-11-09 00:00:00 |
Number:110
Volume:569,638
Value:12.001 billion
|
First:20,970
Low:20,970
High:21,070
|
Price:20,460
Change:0.00
Change %:0.00
|
Price:20,770
Change:310.00
Change %:1.52
|
| Date : 2024-11-06 00:00:00 |
Number:342
Volume:3.296 Million
Value:67.418 billion
|
First:20,440
Low:20,440
High:20,870
|
Price:21,070
Change:0.00
Change %:0.00
|
Price:20,460
Change:610.00
Change %:2.90
|
| Date : 2024-11-05 00:00:00 |
Number:166
Volume:725,840
Value:15.263 billion
|
First:20,810
Low:20,720
High:21,610
|
Price:21,150
Change:0.00
Change %:0.00
|
Price:21,070
Change:80.00
Change %:0.38
|
| Date : 2024-11-04 00:00:00 |
Number:247
Volume:686,137
Value:14.558 billion
|
First:20,470
Low:20,470
High:21,550
|
Price:21,030
Change:0.00
Change %:0.00
|
Price:21,150
Change:120.00
Change %:0.57
|
| Date : 2024-11-03 00:00:00 |
Number:257
Volume:911,183
Value:19.155 billion
|
First:21,620
Low:20,460
High:21,620
|
Price:21,090
Change:0.00
Change %:0.00
|
Price:21,030
Change:60.00
Change %:0.28
|
| Date : 2024-11-02 00:00:00 |
Number:252
Volume:4.866 Million
Value:102.618 billion
|
First:21,080
Low:21,080
High:21,090
|
Price:20,480
Change:0.00
Change %:0.00
|
Price:21,090
Change:610.00
Change %:2.98
|
| Date : 2024-10-30 00:00:00 |
Number:162
Volume:981,237
Value:20.154 billion
|
First:20,570
Low:20,010
High:20,600
|
Price:20,000
Change:0.00
Change %:0.00
|
Price:20,480
Change:480.00
Change %:2.40
|
| Date : 2024-10-29 00:00:00 |
Number:173
Volume:1.603 Million
Value:32.059 billion
|
First:20,000
Low:20,000
High:20,000
|
Price:19,420
Change:0.00
Change %:0.00
|
Price:20,000
Change:580.00
Change %:2.99
|
| Date : 2024-10-28 00:00:00 |
Number:59
Volume:105,821
Value:2.11 billion
|
First:19,940
Low:19,940
High:19,940
|
Price:19,360
Change:0.00
Change %:0.00
|
Price:19,420
Change:60.00
Change %:0.31
|