S*Metals & Min.
MADN |
Stocks
-
Exchange
استخراج کانه های فلزی ( سایر کانه های فلزی )
Category:
استخراج کانه های فلزی
Sub Category:
سایر کانه های فلزی
Status:
Prohibited-bourse.motevaghef
Last:
3,801
5.58
Close:
3,799
5.53
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-01 01:00:00 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,714
Low:3,714
High:3,840
|
Price:3,801
Change:201.00
Change %:5.58
|
Price:3,799
Change:199.00
Change %:5.53
|
| Date : 2024-12-04 00:24:42 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,607
Low:3,528
High:3,650
|
Price:3,620
Change:8.00
Change %:0.22
|
Price:3,600
Change:12.00
Change %:0.33
|
| Date : 2024-12-03 00:59:58 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,687
Low:3,520
High:3,687
|
Price:3,554
Change:31.00
Change %:0.87
|
Price:3,612
Change:27.00
Change %:0.75
|
| Date : 2024-12-02 00:59:33 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,510
Low:3,509
High:3,587
|
Price:3,587
Change:104.00
Change %:2.99
|
Price:3,585
Change:102.00
Change %:2.93
|
| Date : 2024-12-01 00:59:56 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,470
Low:3,418
High:3,540
|
Price:3,510
Change:13.00
Change %:0.37
|
Price:3,483
Change:40.00
Change %:1.14
|
| Date : 2024-11-30 00:59:55 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,600
Low:3,469
High:3,648
|
Price:3,470
Change:106.00
Change %:2.96
|
Price:3,523
Change:53.00
Change %:1.48
|
| Date : 2024-11-27 00:59:42 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,446
Low:3,446
High:3,649
|
Price:3,632
Change:89.00
Change %:2.51
|
Price:3,576
Change:33.00
Change %:0.93
|
| Date : 2024-11-26 00:59:59 |
Number:333
Volume:4.821 Million
Value:23.41 billion
|
First:3,657
Low:3,475
High:3,685
|
Price:3,538
Change:44.00
Change %:1.23
|
Price:3,543
Change:39.00
Change %:1.09
|
| Date : 2024-11-25 00:00:00 |
Number:1,762
Volume:138.292 Million
Value:495.411 billion
|
First:3,550
Low:3,490
High:3,585
|
Price:3,481
Change:0.00
Change %:0.00
|
Price:3,582
Change:101.00
Change %:2.90
|
| Date : 2024-11-24 00:00:00 |
Number:2,028
Volume:147.693 Million
Value:514.158 billion
|
First:3,473
Low:3,398
High:3,485
|
Price:3,384
Change:0.00
Change %:0.00
|
Price:3,481
Change:97.00
Change %:2.87
|
| Date : 2024-11-23 00:00:00 |
Number:1,378
Volume:49.741 Million
Value:168.299 billion
|
First:3,365
Low:3,283
High:3,420
|
Price:3,339
Change:0.00
Change %:0.00
|
Price:3,384
Change:45.00
Change %:1.35
|
| Date : 2024-11-20 00:00:00 |
Number:2,132
Volume:137.224 Million
Value:458.249 billion
|
First:3,200
Low:3,200
High:3,363
|
Price:3,266
Change:0.00
Change %:0.00
|
Price:3,339
Change:73.00
Change %:2.24
|
| Date : 2024-11-19 00:00:00 |
Number:1,229
Volume:108.063 Million
Value:352.903 billion
|
First:3,268
Low:3,222
High:3,268
|
Price:3,173
Change:0.00
Change %:0.00
|
Price:3,266
Change:93.00
Change %:2.93
|
| Date : 2024-11-18 00:00:00 |
Number:468
Volume:40.136 Million
Value:127.445 billion
|
First:3,176
Low:3,110
High:3,176
|
Price:3,084
Change:0.00
Change %:0.00
|
Price:3,173
Change:89.00
Change %:2.89
|
| Date : 2024-11-17 00:00:00 |
Number:1,311
Volume:59.471 Million
Value:183.424 billion
|
First:3,093
Low:3,021
High:3,093
|
Price:3,003
Change:0.00
Change %:0.00
|
Price:3,084
Change:81.00
Change %:2.70
|
| Date : 2024-11-16 00:00:00 |
Number:621
Volume:41.975 Million
Value:126.066 billion
|
First:2,960
Low:2,960
High:3,004
|
Price:2,917
Change:0.00
Change %:0.00
|
Price:3,003
Change:86.00
Change %:2.95
|
| Date : 2024-11-13 00:00:00 |
Number:712
Volume:24.429 Million
Value:71.358 billion
|
First:2,872
Low:2,831
High:2,953
|
Price:2,913
Change:0.00
Change %:0.00
|
Price:2,917
Change:4.00
Change %:0.14
|
| Date : 2024-11-12 00:00:00 |
Number:678
Volume:27.157 Million
Value:79.031 billion
|
First:2,871
Low:2,870
High:2,948
|
Price:2,917
Change:0.00
Change %:0.00
|
Price:2,913
Change:4.00
Change %:0.14
|
| Date : 2024-11-11 00:00:00 |
Number:1,046
Volume:87.377 Million
Value:254.861 billion
|
First:2,919
Low:2,869
High:2,919
|
Price:2,834
Change:0.00
Change %:0.00
|
Price:2,917
Change:83.00
Change %:2.93
|
| Date : 2024-11-10 00:00:00 |
Number:435
Volume:32.364 Million
Value:92.413 billion
|
First:2,814
Low:2,814
High:2,856
|
Price:2,773
Change:0.00
Change %:0.00
|
Price:2,834
Change:61.00
Change %:2.20
|
| Date : 2024-11-09 00:00:00 |
Number:541
Volume:20.334 Million
Value:57.203 billion
|
First:2,723
Low:2,723
High:2,821
|
Price:2,739
Change:0.00
Change %:0.00
|
Price:2,773
Change:34.00
Change %:1.24
|
| Date : 2024-11-06 00:00:00 |
Number:919
Volume:18.197 Million
Value:49.395 billion
|
First:2,700
Low:2,675
High:2,788
|
Price:2,757
Change:0.00
Change %:0.00
|
Price:2,739
Change:18.00
Change %:0.65
|
| Date : 2024-11-05 00:00:00 |
Number:489
Volume:24.646 Million
Value:68.41 billion
|
First:2,678
Low:2,678
High:2,814
|
Price:2,733
Change:0.00
Change %:0.00
|
Price:2,757
Change:24.00
Change %:0.88
|
| Date : 2024-11-04 00:00:00 |
Number:724
Volume:25.749 Million
Value:69.902 billion
|
First:2,677
Low:2,677
High:2,750
|
Price:2,759
Change:0.00
Change %:0.00
|
Price:2,733
Change:26.00
Change %:0.94
|
| Date : 2024-11-03 00:00:00 |
Number:167
Volume:7.293 Million
Value:19.62 billion
|
First:2,691
Low:2,690
High:2,700
|
Price:2,773
Change:0.00
Change %:0.00
|
Price:2,759
Change:14.00
Change %:0.51
|
| Date : 2024-11-02 00:00:00 |
Number:425
Volume:16.607 Million
Value:46.226 billion
|
First:2,722
Low:2,715
High:2,824
|
Price:2,767
Change:0.00
Change %:0.00
|
Price:2,773
Change:6.00
Change %:0.22
|
| Date : 2024-10-30 00:00:00 |
Number:469
Volume:24.148 Million
Value:66.963 billion
|
First:2,690
Low:2,690
High:2,832
|
Price:2,760
Change:0.00
Change %:0.00
|
Price:2,767
Change:7.00
Change %:0.25
|
| Date : 2024-10-29 00:00:00 |
Number:508
Volume:16.222 Million
Value:44.096 billion
|
First:2,780
Low:2,702
High:2,780
|
Price:2,783
Change:0.00
Change %:0.00
|
Price:2,760
Change:23.00
Change %:0.83
|
| Date : 2024-10-28 00:00:00 |
Number:708
Volume:40.034 Million
Value:111.693 billion
|
First:2,814
Low:2,763
High:2,814
|
Price:2,733
Change:0.00
Change %:0.00
|
Price:2,783
Change:50.00
Change %:1.83
|
| Date : 2024-10-27 00:00:00 |
Number:404
Volume:44.165 Million
Value:120.836 billion
|
First:2,736
Low:2,736
High:2,736
|
Price:2,657
Change:0.00
Change %:0.00
|
Price:2,733
Change:76.00
Change %:2.86
|