Kalber Dairy

KLBR | Stocks - Exchange
غذایی بجز قند وشکر ( لبنیات )
Category:

غذایی بجز قند وشکر

Sub Category:

لبنیات

Status:

Prohibited-bourse.motevaghef

Last: 73,820 0.99
Close: 72,230 3.13

History

Date

Transactions

Prices

Last

Close
Date : 2024-04-16 11:15:34
Number:40
Volume:14,966
Value:1.05 billion
First:73,820
Low:73,820
High:73,820
Price:73,820
Change:740.00
Change %:0.99
Price:73,820
Change:740.00
Change %:0.99
Date : 2024-04-15 12:29:05
Number:40
Volume:14,966
Value:1.05 billion
First:74,560
Low:74,560
High:75,850
Price:74,560
Change:750.00
Change %:1.00
Price:74,560
Change:750.00
Change %:1.00
Date : 2024-04-14 10:20:58
Number:40
Volume:14,966
Value:1.05 billion
First:74,560
Low:74,560
High:74,560
Price:74,560
Change:750.00
Change %:1.00
Price:75,310
Change:0.00
Change %:0.00
Date : 2024-04-13 12:29:31
Number:40
Volume:14,966
Value:1.05 billion
First:77,360
Low:75,220
High:79,000
Price:75,220
Change:5,660.00
Change %:7.00
Price:75,310
Change:5,570.00
Change %:6.89
Date : 2024-04-09 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:80,100
Low:78,710
High:82,990
Price:81,200
Change:550.00
Change %:0.68
Price:80,880
Change:230.00
Change %:0.29
Date : 2024-04-08 12:30:00
Number:40
Volume:14,966
Value:1.05 billion
First:79,820
Low:77,000
High:81,670
Price:80,950
Change:980.00
Change %:1.23
Price:80,650
Change:680.00
Change %:0.85
Date : 2024-04-07 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:81,440
Low:76,050
High:84,580
Price:79,820
Change:420.00
Change %:0.53
Price:79,970
Change:570.00
Change %:0.72
Date : 2024-04-06 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:77,000
Low:77,000
High:82,750
Price:80,000
Change:1,690.00
Change %:2.07
Price:79,400
Change:2,290.00
Change %:2.80
Date : 2024-04-03 12:29:55
Number:40
Volume:14,966
Value:1.05 billion
First:83,990
Low:80,090
High:83,990
Price:82,690
Change:790.00
Change %:0.97
Price:81,690
Change:210.00
Change %:0.26
Date : 2024-04-02 12:29:01
Number:40
Volume:14,966
Value:1.05 billion
First:84,000
Low:77,550
High:84,000
Price:82,000
Change:1,380.00
Change %:1.66
Price:81,900
Change:1,480.00
Change %:1.78
Date : 2024-03-30 12:29:57
Number:40
Volume:14,966
Value:1.05 billion
First:82,370
Low:82,370
High:84,850
Price:83,500
Change:1,130.00
Change %:1.37
Price:83,380
Change:1,010.00
Change %:1.23
Date : 2024-03-27 15:32:59
Number:40
Volume:14,966
Value:1.05 billion
First:85,900
Low:79,130
High:85,900
Price:81,990
Change:3,090.00
Change %:3.63
Price:82,370
Change:2,710.00
Change %:3.19
Date : 2024-03-26 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:83,300
Low:82,000
High:86,150
Price:85,330
Change:4,810.00
Change %:5.97
Price:85,080
Change:4,560.00
Change %:5.66
Date : 2024-03-25 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:77,050
Low:76,900
High:81,390
Price:81,390
Change:7,220.00
Change %:9.73
Price:80,520
Change:6,350.00
Change %:8.56
Date : 2024-03-18 12:29:45
Number:40
Volume:14,966
Value:1.05 billion
First:72,490
Low:70,000
High:75,440
Price:75,440
Change:4,930.00
Change %:6.99
Price:74,170
Change:3,660.00
Change %:5.19
Date : 2024-03-17 12:29:57
Number:40
Volume:14,966
Value:1.05 billion
First:71,000
Low:68,440
High:73,000
Price:69,800
Change:3,300.00
Change %:4.51
Price:70,510
Change:2,590.00
Change %:3.54
Date : 2024-03-16 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:78,210
Low:68,550
High:78,210
Price:71,900
Change:1,200.00
Change %:1.64
Price:73,100
Change:0.00
Change %:0.00
Date : 2024-03-13 12:29:52
Number:40
Volume:14,966
Value:1.05 billion
First:74,300
Low:69,240
High:74,300
Price:73,500
Change:970.00
Change %:1.34
Price:73,100
Change:570.00
Change %:0.79
Date : 2024-03-05 12:29:56
Number:40
Volume:14,966
Value:1.05 billion
First:73,890
Low:71,000
High:73,900
Price:73,280
Change:1,680.00
Change %:2.35
Price:72,530
Change:930.00
Change %:1.30
Date : 2024-03-04 12:29:51
Number:40
Volume:14,966
Value:1.05 billion
First:68,900
Low:68,900
High:72,800
Price:72,090
Change:2,210.00
Change %:3.16
Price:71,600
Change:1,720.00
Change %:2.46
Date : 2024-03-03 12:29:54
Number:40
Volume:14,966
Value:1.05 billion
First:69,500
Low:67,160
High:72,900
Price:72,000
Change:1,650.00
Change %:2.35
Price:69,880
Change:470.00
Change %:0.67
Date : 2024-03-02 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:69,980
Low:69,020
High:71,490
Price:70,670
Change:90.00
Change %:0.13
Price:70,350
Change:410.00
Change %:0.58
Date : 2024-02-28 12:29:57
Number:40
Volume:14,966
Value:1.05 billion
First:71,900
Low:69,670
High:72,890
Price:70,880
Change:670.00
Change %:0.95
Price:70,760
Change:550.00
Change %:0.78
Date : 2024-02-27 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:68,750
Low:68,750
High:72,000
Price:70,950
Change:250.00
Change %:0.35
Price:70,210
Change:490.00
Change %:0.69
Date : 2024-02-26 12:29:56
Number:40
Volume:14,966
Value:1.05 billion
First:71,500
Low:68,500
High:71,970
Price:69,260
Change:2,000.00
Change %:2.81
Price:70,700
Change:560.00
Change %:0.79
Date : 2024-02-24 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:71,000
Low:69,810
High:73,100
Price:70,000
Change:1,260.00
Change %:1.77
Price:71,260
Change:0.00
Change %:0.00
Date : 2024-02-21 12:20:29
Number:40
Volume:14,966
Value:1.05 billion
First:69,050
Low:69,050
High:73,680
Price:72,760
Change:1,500.00
Change %:2.11
Price:71,260
Change:0.00
Change %:0.00
Date : 2024-02-20 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:72,240
Low:69,600
High:72,240
Price:71,250
Change:10.00
Change %:0.01
Price:71,260
Change:0.00
Change %:0.00
Date : 2024-02-19 12:29:53
Number:709
Volume:1.673 Million
Value:119.23 billion
First:71,780
Low:70,360
High:72,110
Price:71,950
Change:560.00
Change %:0.78
Price:71,260
Change:130.00
Change %:0.18
Date : 2024-02-18 12:29:58
Number:337
Volume:273,026
Value:19.49 billion
First:72,400
Low:70,320
High:72,400
Price:71,780
Change:490.00
Change %:0.69
Price:71,390
Change:100.00
Change %:0.14