سپید ماکیان
سپید |
Stocks
-
Exchange
زراعت و خدمات وابسته ( پرورش طیور )
Category:
زراعت و خدمات وابسته
Sub Category:
پرورش طیور
Status:
Prohibited-bourse.motevaghef
Last:
7,840
6.38
Close:
7,850
6.51
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-01 00:59:59 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:7,750
Low:7,700
High:8,030
|
Price:7,840
Change:470.00
Change %:6.38
|
Price:7,850
Change:480.00
Change %:6.51
|
| Date : 2024-12-04 00:23:32 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:6,990
Low:6,990
High:7,410
|
Price:7,310
Change:110.00
Change %:1.53
|
Price:7,370
Change:170.00
Change %:2.36
|
| Date : 2024-12-03 00:59:23 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:7,410
Low:7,030
High:7,420
|
Price:7,100
Change:110.00
Change %:1.53
|
Price:7,200
Change:10.00
Change %:0.14
|
| Date : 2024-12-02 00:59:12 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:7,200
Low:7,200
High:7,270
|
Price:7,270
Change:210.00
Change %:2.98
|
Price:7,210
Change:150.00
Change %:2.13
|
| Date : 2024-12-01 00:59:32 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:6,910
Low:6,800
High:7,130
|
Price:7,130
Change:200.00
Change %:2.89
|
Price:7,060
Change:130.00
Change %:1.88
|
| Date : 2024-11-30 00:59:58 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:6,930
Low:6,760
High:6,930
|
Price:6,760
Change:30.00
Change %:0.45
|
Price:6,930
Change:200.00
Change %:2.97
|
| Date : 2024-11-27 00:59:24 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:6,630
Low:6,500
High:6,750
|
Price:6,750
Change:190.00
Change %:2.90
|
Price:6,730
Change:170.00
Change %:2.59
|
| Date : 2024-11-26 00:58:15 |
Number:410
Volume:2.146 Million
Value:17.57 billion
|
First:6,560
Low:6,410
High:6,570
|
Price:6,500
Change:120.00
Change %:1.88
|
Price:6,560
Change:180.00
Change %:2.82
|
| Date : 2024-11-25 00:00:00 |
Number:211
Volume:346,672
Value:2.271 billion
|
First:6,550
Low:6,550
High:6,550
|
Price:6,360
Change:0.00
Change %:0.00
|
Price:6,380
Change:20.00
Change %:0.31
|
| Date : 2024-11-24 00:00:00 |
Number:347
Volume:1.336 Million
Value:8.636 billion
|
First:6,390
Low:6,390
High:6,470
|
Price:6,290
Change:0.00
Change %:0.00
|
Price:6,360
Change:70.00
Change %:1.11
|
| Date : 2024-11-23 00:00:00 |
Number:509
Volume:4.429 Million
Value:27.842 billion
|
First:6,090
Low:6,000
High:6,310
|
Price:6,130
Change:0.00
Change %:0.00
|
Price:6,290
Change:160.00
Change %:2.61
|
| Date : 2024-11-20 00:00:00 |
Number:286
Volume:1.105 Million
Value:6.666 billion
|
First:6,060
Low:5,990
High:6,160
|
Price:6,170
Change:0.00
Change %:0.00
|
Price:6,130
Change:40.00
Change %:0.65
|
| Date : 2024-11-19 00:00:00 |
Number:324
Volume:2.623 Million
Value:16.137 billion
|
First:6,130
Low:6,080
High:6,370
|
Price:6,200
Change:0.00
Change %:0.00
|
Price:6,170
Change:30.00
Change %:0.48
|
| Date : 2024-11-18 00:00:00 |
Number:357
Volume:1.254 Million
Value:7.899 billion
|
First:6,320
Low:6,060
High:6,330
|
Price:6,150
Change:0.00
Change %:0.00
|
Price:6,200
Change:50.00
Change %:0.81
|
| Date : 2024-11-17 00:00:00 |
Number:379
Volume:2.226 Million
Value:13.8 billion
|
First:5,980
Low:5,980
High:6,240
|
Price:6,060
Change:0.00
Change %:0.00
|
Price:6,150
Change:90.00
Change %:1.49
|
| Date : 2024-11-16 00:00:00 |
Number:330
Volume:1.995 Million
Value:12.233 billion
|
First:5,910
Low:5,910
High:6,150
|
Price:5,980
Change:0.00
Change %:0.00
|
Price:6,060
Change:80.00
Change %:1.34
|
| Date : 2024-11-13 00:00:00 |
Number:295
Volume:671,009
Value:4.013 billion
|
First:5,830
Low:5,830
High:6,030
|
Price:5,980
Change:0.00
Change %:0.00
|
Price:5,980
Change:0.00
Change %:0.00
|
| Date : 2024-11-12 00:00:00 |
Number:399
Volume:1.353 Million
Value:8.027 billion
|
First:5,830
Low:5,830
High:6,090
|
Price:6,000
Change:0.00
Change %:0.00
|
Price:5,980
Change:20.00
Change %:0.33
|
| Date : 2024-11-11 00:00:00 |
Number:416
Volume:4.223 Million
Value:25.354 billion
|
First:5,980
Low:5,920
High:6,010
|
Price:5,840
Change:0.00
Change %:0.00
|
Price:6,000
Change:160.00
Change %:2.74
|
| Date : 2024-11-10 00:00:00 |
Number:386
Volume:2.405 Million
Value:14.156 billion
|
First:5,740
Low:5,740
High:5,920
|
Price:5,750
Change:0.00
Change %:0.00
|
Price:5,840
Change:90.00
Change %:1.57
|
| Date : 2024-11-09 00:00:00 |
Number:322
Volume:2.371 Million
Value:13.68 billion
|
First:5,830
Low:5,600
High:5,840
|
Price:5,700
Change:0.00
Change %:0.00
|
Price:5,750
Change:50.00
Change %:0.88
|
| Date : 2024-11-06 00:00:00 |
Number:260
Volume:1.073 Million
Value:6.06 billion
|
First:5,700
Low:5,550
High:5,830
|
Price:5,720
Change:0.00
Change %:0.00
|
Price:5,700
Change:20.00
Change %:0.35
|
| Date : 2024-11-05 00:00:00 |
Number:287
Volume:1.617 Million
Value:9.357 billion
|
First:5,790
Low:5,700
High:5,840
|
Price:5,670
Change:0.00
Change %:0.00
|
Price:5,720
Change:50.00
Change %:0.88
|
| Date : 2024-11-04 00:00:00 |
Number:450
Volume:4.671 Million
Value:26.465 billion
|
First:5,360
Low:5,360
High:5,680
|
Price:5,520
Change:0.00
Change %:0.00
|
Price:5,670
Change:150.00
Change %:2.72
|
| Date : 2024-11-03 00:00:00 |
Number:235
Volume:1.545 Million
Value:8.394 billion
|
First:5,690
Low:5,420
High:5,690
|
Price:5,580
Change:0.00
Change %:0.00
|
Price:5,520
Change:60.00
Change %:1.08
|
| Date : 2024-11-02 00:00:00 |
Number:460
Volume:2.983 Million
Value:16.72 billion
|
First:5,600
Low:5,520
High:5,620
|
Price:5,460
Change:0.00
Change %:0.00
|
Price:5,580
Change:120.00
Change %:2.20
|
| Date : 2024-10-30 00:00:00 |
Number:482
Volume:6.037 Million
Value:32.948 billion
|
First:5,390
Low:5,370
High:5,690
|
Price:5,530
Change:0.00
Change %:0.00
|
Price:5,460
Change:70.00
Change %:1.27
|
| Date : 2024-10-29 00:00:00 |
Number:399
Volume:6.453 Million
Value:35.702 billion
|
First:5,710
Low:5,520
High:5,800
|
Price:5,690
Change:0.00
Change %:0.00
|
Price:5,530
Change:160.00
Change %:2.81
|
| Date : 2024-10-28 00:00:00 |
Number:810
Volume:6.694 Million
Value:38.091 billion
|
First:5,850
Low:5,660
High:6,000
|
Price:5,830
Change:0.00
Change %:0.00
|
Price:5,690
Change:140.00
Change %:2.40
|
| Date : 2024-10-27 00:00:00 |
Number:191
Volume:3.262 Million
Value:19.08 billion
|
First:5,850
Low:5,850
High:5,850
|
Price:5,680
Change:0.00
Change %:0.00
|
Price:5,830
Change:150.00
Change %:2.64
|