Kaveh Company
KVEH |
Stocks
-
Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:
فلزات اساسی
Sub Category:
تولید آهن و فولاد پایه
Status:
Prohibited-bourse.motevaghef
Last:
11,600
0.17
Close:
12,380
6.54
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-04-16 11:48:17 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,510
Low:11,510
High:11,600
|
Price:11,600
Change:20.00
Change %:0.17
|
Price:11,570
Change:50.00
Change %:0.43
|
| Date : 2024-04-15 12:27:58 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,460
Low:11,460
High:11,680
|
Price:11,680
Change:110.00
Change %:0.95
|
Price:11,620
Change:50.00
Change %:0.43
|
| Date : 2024-04-14 12:28:47 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,480
Low:11,480
High:11,480
|
Price:11,480
Change:140.00
Change %:1.21
|
Price:11,570
Change:50.00
Change %:0.43
|
| Date : 2024-04-13 12:29:44 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,740
Low:11,260
High:11,750
|
Price:11,280
Change:410.00
Change %:3.51
|
Price:11,620
Change:70.00
Change %:0.60
|
| Date : 2024-04-09 12:29:53 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,690
Low:11,600
High:11,850
|
Price:11,730
Change:40.00
Change %:0.34
|
Price:11,690
Change:0.00
Change %:0.00
|
| Date : 2024-04-08 12:26:10 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,640
Low:11,520
High:11,900
|
Price:11,750
Change:70.00
Change %:0.60
|
Price:11,690
Change:10.00
Change %:0.09
|
| Date : 2024-04-07 12:28:22 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,500
Low:11,500
High:11,890
|
Price:11,650
Change:30.00
Change %:0.26
|
Price:11,680
Change:0.00
Change %:0.00
|
| Date : 2024-04-06 12:29:55 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,730
Low:11,530
High:11,890
|
Price:11,580
Change:100.00
Change %:0.86
|
Price:11,680
Change:0.00
Change %:0.00
|
| Date : 2024-04-03 12:29:45 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,900
Low:11,600
High:11,900
|
Price:11,720
Change:50.00
Change %:0.43
|
Price:11,680
Change:10.00
Change %:0.09
|
| Date : 2024-04-02 12:29:01 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,660
Low:11,440
High:11,920
|
Price:11,650
Change:10.00
Change %:0.09
|
Price:11,670
Change:10.00
Change %:0.09
|
| Date : 2024-03-30 12:29:54 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,780
Low:11,640
High:11,990
|
Price:11,850
Change:330.00
Change %:2.87
|
Price:11,660
Change:140.00
Change %:1.22
|
| Date : 2024-03-27 12:29:59 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,880
Low:11,750
High:11,940
|
Price:11,940
Change:420.00
Change %:3.65
|
Price:11,520
Change:0.00
Change %:0.00
|
| Date : 2024-03-26 12:29:43 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,610
Low:11,610
High:11,910
|
Price:11,790
Change:330.00
Change %:2.88
|
Price:11,520
Change:60.00
Change %:0.52
|
| Date : 2024-03-25 12:29:54 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,940
Low:11,590
High:11,940
|
Price:11,710
Change:540.00
Change %:4.83
|
Price:11,460
Change:290.00
Change %:2.60
|
| Date : 2024-03-18 12:29:59 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,230
Low:11,080
High:11,440
|
Price:11,360
Change:220.00
Change %:1.98
|
Price:11,170
Change:30.00
Change %:0.27
|
| Date : 2024-03-17 12:30:00 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,220
Low:10,950
High:11,370
|
Price:11,220
Change:10.00
Change %:0.09
|
Price:11,140
Change:70.00
Change %:0.62
|
| Date : 2024-03-16 12:29:49 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,370
Low:10,990
High:11,500
|
Price:11,000
Change:380.00
Change %:3.34
|
Price:11,210
Change:170.00
Change %:1.49
|
| Date : 2024-03-13 12:29:52 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,580
Low:11,070
High:11,580
|
Price:11,170
Change:360.00
Change %:3.12
|
Price:11,380
Change:150.00
Change %:1.30
|
| Date : 2024-03-12 12:29:18 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,660
Low:11,330
High:11,660
|
Price:11,390
Change:220.00
Change %:1.90
|
Price:11,530
Change:80.00
Change %:0.69
|
| Date : 2024-03-11 12:28:40 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,480
Low:11,440
High:11,730
|
Price:11,460
Change:270.00
Change %:2.30
|
Price:11,610
Change:120.00
Change %:1.02
|
| Date : 2024-03-10 12:29:58 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,680
Low:11,440
High:11,870
|
Price:11,680
Change:170.00
Change %:1.44
|
Price:11,730
Change:120.00
Change %:1.01
|
| Date : 2024-03-09 12:29:58 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:12,140
Low:11,660
High:12,140
|
Price:11,670
Change:220.00
Change %:1.85
|
Price:11,850
Change:40.00
Change %:0.34
|
| Date : 2024-03-06 12:29:55 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:12,100
Low:11,730
High:12,100
|
Price:11,820
Change:150.00
Change %:1.25
|
Price:11,890
Change:80.00
Change %:0.67
|
| Date : 2024-03-05 12:29:25 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,910
Low:11,850
High:12,170
|
Price:11,920
Change:30.00
Change %:0.25
|
Price:11,970
Change:80.00
Change %:0.67
|
| Date : 2024-03-04 12:28:43 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:12,010
Low:11,790
High:12,190
|
Price:11,790
Change:110.00
Change %:0.92
|
Price:11,890
Change:10.00
Change %:0.08
|
| Date : 2024-03-03 12:29:27 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:12,200
Low:11,890
High:12,460
|
Price:11,890
Change:130.00
Change %:1.11
|
Price:11,900
Change:140.00
Change %:1.19
|
| Date : 2024-03-02 12:29:51 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,510
Low:11,510
High:12,200
|
Price:12,190
Change:500.00
Change %:4.28
|
Price:11,760
Change:70.00
Change %:0.60
|
| Date : 2024-02-28 16:51:17 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,700
Low:11,590
High:11,930
|
Price:11,700
Change:50.00
Change %:0.43
|
Price:11,690
Change:60.00
Change %:0.51
|
| Date : 2024-02-27 12:29:18 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,710
Low:11,590
High:11,790
|
Price:11,730
Change:20.00
Change %:0.17
|
Price:11,750
Change:0.00
Change %:0.00
|
| Date : 2024-02-26 12:28:37 |
Number:113
Volume:988,096
Value:11.68 billion
|
First:11,740
Low:11,440
High:11,740
|
Price:11,550
Change:200.00
Change %:1.70
|
Price:11,750
Change:0.00
Change %:0.00
|