Sepid Farab Kavir
KVIR |
Stocks
-
Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:
فلزات اساسی
Sub Category:
تولید آهن و فولاد پایه
Status:
Prohibited-bourse.motevaghef
Last:
1,657
2.99
Close:
1,666
2.46
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-05-21 01:59:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,657
Low:1,657
High:1,688
|
Price:1,657
Change:51.00
Change %:2.99
|
Price:1,666
Change:42.00
Change %:2.46
|
| Date : 2025-05-20 01:59:58 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,745
Low:1,690
High:1,748
|
Price:1,690
Change:52.00
Change %:2.99
|
Price:1,708
Change:34.00
Change %:1.95
|
| Date : 2025-05-19 01:58:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,733
Low:1,711
High:1,759
|
Price:1,721
Change:38.00
Change %:2.16
|
Price:1,742
Change:17.00
Change %:0.97
|
| Date : 2025-05-18 01:59:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,770
Low:1,717
High:1,788
|
Price:1,746
Change:16.00
Change %:0.91
|
Price:1,759
Change:3.00
Change %:0.17
|
| Date : 2025-05-17 01:59:35 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,780
Low:1,734
High:1,788
|
Price:1,772
Change:7.00
Change %:0.39
|
Price:1,762
Change:17.00
Change %:0.96
|
| Date : 2025-05-14 01:59:52 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,793
Low:1,750
High:1,800
|
Price:1,790
Change:3.00
Change %:0.17
|
Price:1,779
Change:14.00
Change %:0.78
|
| Date : 2025-05-13 01:59:52 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,814
Low:1,770
High:1,828
|
Price:1,789
Change:5.00
Change %:0.28
|
Price:1,793
Change:9.00
Change %:0.50
|
| Date : 2025-05-12 03:45:24 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,791
Low:1,779
High:1,791
|
Price:1,791
Change:52.00
Change %:2.99
|
Price:1,784
Change:45.00
Change %:2.59
|
| Date : 2025-05-11 01:59:50 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,725
Low:1,713
High:1,770
|
Price:1,740
Change:24.00
Change %:1.36
|
Price:1,739
Change:25.00
Change %:1.42
|
| Date : 2025-05-10 02:00:00 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,801
Low:1,762
High:1,810
|
Price:1,764
Change:52.00
Change %:2.86
|
Price:1,764
Change:52.00
Change %:2.86
|
| Date : 2025-05-07 01:59:59 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,808
Low:1,780
High:1,832
|
Price:1,823
Change:44.00
Change %:2.47
|
Price:1,816
Change:37.00
Change %:2.08
|
| Date : 2025-05-06 01:59:57 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,799
Low:1,750
High:1,809
|
Price:1,785
Change:7.00
Change %:0.39
|
Price:1,779
Change:1.00
Change %:0.06
|
| Date : 2025-05-05 01:59:42 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,752
Low:1,751
High:1,812
|
Price:1,770
Change:9.00
Change %:0.51
|
Price:1,778
Change:17.00
Change %:0.97
|
| Date : 2025-05-04 01:59:53 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,741
Low:1,740
High:1,795
|
Price:1,760
Change:14.00
Change %:0.79
|
Price:1,761
Change:13.00
Change %:0.73
|
| Date : 2025-05-03 01:57:13 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,774
Low:1,774
High:1,792
|
Price:1,774
Change:54.00
Change %:2.95
|
Price:1,774
Change:54.00
Change %:2.95
|
| Date : 2025-04-30 01:59:43 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,832
Low:1,797
High:1,837
|
Price:1,837
Change:53.00
Change %:2.97
|
Price:1,828
Change:44.00
Change %:2.47
|
| Date : 2025-04-29 01:59:53 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,760
Low:1,760
High:1,793
|
Price:1,792
Change:51.00
Change %:2.93
|
Price:1,784
Change:43.00
Change %:2.47
|
| Date : 2025-04-28 01:59:32 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,766
Low:1,720
High:1,766
|
Price:1,758
Change:35.00
Change %:2.03
|
Price:1,741
Change:18.00
Change %:1.05
|
| Date : 2025-04-27 01:59:52 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,682
Low:1,682
High:1,759
|
Price:1,740
Change:13.00
Change %:0.75
|
Price:1,723
Change:4.00
Change %:0.23
|
| Date : 2025-04-26 01:58:07 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,731
Low:1,682
High:1,731
|
Price:1,731
Change:50.00
Change %:2.97
|
Price:1,727
Change:46.00
Change %:2.74
|
| Date : 2025-04-23 01:58:38 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,681
Low:1,621
High:1,705
|
Price:1,705
Change:49.00
Change %:2.96
|
Price:1,681
Change:25.00
Change %:1.51
|
| Date : 2025-04-22 01:59:54 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,658
Low:1,631
High:1,680
|
Price:1,660
Change:2.00
Change %:0.12
|
Price:1,656
Change:2.00
Change %:0.12
|
| Date : 2025-04-21 01:59:55 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,673
Low:1,613
High:1,673
|
Price:1,655
Change:77.00
Change %:4.88
|
Price:1,658
Change:80.00
Change %:5.07
|
| Date : 2025-04-20 01:58:46 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,625
Low:1,625
High:1,625
|
Price:1,625
Change:47.00
Change %:2.98
|
Price:1,578
Change:0.00
Change %:0.00
|
| Date : 2025-04-19 01:59:58 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,553
Low:1,553
High:1,596
|
Price:1,586
Change:35.00
Change %:2.26
|
Price:1,578
Change:27.00
Change %:1.74
|
| Date : 2025-04-16 01:59:59 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,534
Low:1,530
High:1,593
|
Price:1,544
Change:33.00
Change %:2.09
|
Price:1,551
Change:26.00
Change %:1.65
|
| Date : 2025-04-15 01:59:50 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,613
Low:1,573
High:1,613
|
Price:1,573
Change:48.00
Change %:2.96
|
Price:1,577
Change:44.00
Change %:2.71
|
| Date : 2025-04-14 01:59:49 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,653
Low:1,597
High:1,654
|
Price:1,610
Change:4.00
Change %:0.25
|
Price:1,621
Change:15.00
Change %:0.93
|
| Date : 2025-04-13 01:59:08 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,606
Low:1,605
High:1,606
|
Price:1,606
Change:46.00
Change %:2.95
|
Price:1,606
Change:46.00
Change %:2.95
|
| Date : 2025-04-12 01:59:51 |
Number:652
Volume:16.157 Million
Value:39.73 billion
|
First:1,562
Low:1,544
High:1,596
|
Price:1,548
Change:14.00
Change %:0.90
|
Price:1,560
Change:2.00
Change %:0.13
|