Damavand Min.
DMVN |
Stocks
-
Exchange
استخراج کانه های فلزی ( فلزی غیرآهن )
Category:
استخراج کانه های فلزی
Sub Category:
فلزی غیرآهن
Status:
Prohibited-bourse.motevaghef
Last:
46,390
2.99
Close:
46,450
2.86
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-07-01 01:52:46 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:46,390
Low:46,390
High:46,390
|
Price:46,390
Change:1,430.00
Change %:2.99
|
Price:47,630
Change:190.00
Change %:0.40
|
| Date : 2025-06-30 01:58:47 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:46,890
Low:46,890
High:46,890
|
Price:46,890
Change:1,440.00
Change %:2.98
|
Price:47,820
Change:510.00
Change %:1.06
|
| Date : 2025-06-29 01:56:38 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:48,330
Low:48,330
High:48,330
|
Price:48,330
Change:1,490.00
Change %:2.99
|
Price:48,330
Change:1,490.00
Change %:2.99
|
| Date : 2025-06-28 01:54:54 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:49,820
Low:49,820
High:49,820
|
Price:49,820
Change:1,540.00
Change %:3.00
|
Price:49,820
Change:1,540.00
Change %:3.00
|
| Date : 2025-06-11 01:59:56 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:51,040
Low:50,820
High:52,790
|
Price:50,820
Change:1,570.00
Change %:3.00
|
Price:51,360
Change:1,030.00
Change %:1.97
|
| Date : 2025-06-10 01:59:51 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:52,380
Low:52,380
High:53,500
|
Price:52,380
Change:1,620.00
Change %:3.00
|
Price:52,390
Change:1,610.00
Change %:2.98
|
| Date : 2025-06-09 01:57:44 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:53,970
Low:53,970
High:54,700
|
Price:53,970
Change:3,510.00
Change %:6.11
|
Price:54,000
Change:3,480.00
Change %:6.05
|
| Date : 2025-06-08 01:56:44 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:54,830
Low:54,830
High:54,830
|
Price:54,830
Change:2,650.00
Change %:4.61
|
Price:57,480
Change:0.00
Change %:0.00
|
| Date : 2025-05-31 01:59:57 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:56,190
Low:55,450
High:57,870
|
Price:56,900
Change:710.00
Change %:1.26
|
Price:57,480
Change:1,290.00
Change %:2.30
|
| Date : 2025-05-28 01:59:51 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:58,970
Low:55,890
High:58,970
|
Price:55,890
Change:1,720.00
Change %:2.99
|
Price:56,190
Change:1,420.00
Change %:2.47
|
| Date : 2025-05-27 01:59:53 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:57,500
Low:55,790
High:58,950
|
Price:57,300
Change:560.00
Change %:0.97
|
Price:57,610
Change:250.00
Change %:0.43
|
| Date : 2025-05-24 01:59:57 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:57,680
Low:57,680
High:59,490
|
Price:57,680
Change:1,780.00
Change %:2.99
|
Price:57,860
Change:1,600.00
Change %:2.69
|
| Date : 2025-05-19 01:59:57 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:61,860
Low:58,810
High:61,860
|
Price:59,080
Change:1,540.00
Change %:2.54
|
Price:59,460
Change:1,160.00
Change %:1.91
|
| Date : 2025-05-18 01:59:59 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:59,000
Low:59,000
High:61,800
|
Price:61,370
Change:1,310.00
Change %:2.18
|
Price:60,620
Change:560.00
Change %:0.93
|
| Date : 2025-05-17 01:59:59 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:61,000
Low:59,380
High:62,300
|
Price:59,900
Change:1,310.00
Change %:2.14
|
Price:60,060
Change:1,150.00
Change %:1.88
|
| Date : 2025-05-14 01:59:54 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:63,500
Low:60,660
High:63,500
|
Price:60,660
Change:1,870.00
Change %:2.99
|
Price:61,210
Change:1,320.00
Change %:2.11
|
| Date : 2025-05-13 01:59:30 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:63,200
Low:61,500
High:63,200
|
Price:62,200
Change:770.00
Change %:1.25
|
Price:62,530
Change:1,100.00
Change %:1.79
|
| Date : 2025-05-12 01:58:00 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:61,510
Low:61,510
High:61,510
|
Price:61,510
Change:1,790.00
Change %:3.00
|
Price:61,430
Change:1,710.00
Change %:2.86
|
| Date : 2025-05-11 01:59:49 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:59,710
Low:59,480
High:61,990
|
Price:59,480
Change:1,830.00
Change %:2.99
|
Price:59,720
Change:1,590.00
Change %:2.59
|
| Date : 2025-05-10 01:59:56 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:63,350
Low:60,490
High:63,350
|
Price:60,520
Change:1,160.00
Change %:1.88
|
Price:61,310
Change:370.00
Change %:0.60
|
| Date : 2025-05-07 01:59:45 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:62,360
Low:62,360
High:62,360
|
Price:62,360
Change:2,820.00
Change %:4.74
|
Price:61,680
Change:2,140.00
Change %:3.59
|
| Date : 2025-05-06 01:25:57 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:60,550
Low:60,550
High:60,550
|
Price:60,550
Change:2,260.00
Change %:3.88
|
Price:59,540
Change:1,250.00
Change %:2.14
|
| Date : 2025-05-05 01:59:43 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:58,790
Low:58,790
High:58,790
|
Price:58,790
Change:1,710.00
Change %:3.00
|
Price:58,290
Change:1,210.00
Change %:2.12
|
| Date : 2025-05-04 01:59:58 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:55,960
Low:55,960
High:59,300
|
Price:59,100
Change:1,190.00
Change %:2.06
|
Price:57,080
Change:830.00
Change %:1.43
|
| Date : 2025-05-03 01:58:36 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:57,690
Low:57,690
High:57,690
|
Price:57,690
Change:1,780.00
Change %:2.99
|
Price:57,910
Change:1,560.00
Change %:2.62
|
| Date : 2025-04-30 01:59:25 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:59,490
Low:58,400
High:59,490
|
Price:59,490
Change:1,730.00
Change %:3.00
|
Price:59,470
Change:1,710.00
Change %:2.96
|
| Date : 2025-04-29 01:57:34 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:57,810
Low:57,230
High:57,810
|
Price:57,810
Change:1,680.00
Change %:2.99
|
Price:57,760
Change:1,630.00
Change %:2.90
|
| Date : 2025-04-28 01:58:42 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:54,000
Low:54,000
High:56,870
|
Price:56,870
Change:1,650.00
Change %:2.99
|
Price:56,130
Change:910.00
Change %:1.65
|
| Date : 2025-04-27 01:59:56 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:55,540
Low:54,410
High:56,070
|
Price:54,660
Change:1,420.00
Change %:2.53
|
Price:55,220
Change:860.00
Change %:1.53
|
| Date : 2025-04-26 01:59:56 |
Number:339
Volume:251,318
Value:17.41 billion
|
First:57,790
Low:55,240
High:57,790
|
Price:56,190
Change:50.00
Change %:0.09
|
Price:56,080
Change:160.00
Change %:0.28
|