Kimia Zanjan Co
KZGZ |
Stocks
-
Exchange
فلزات اساسی ( فلزات گرانبها غیرآهن )
Category:
فلزات اساسی
Sub Category:
فلزات گرانبها غیرآهن
Status:
Prohibited-bourse.motevaghef
Last:
1,721
2.82
Close:
1,769
0.11
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-08-20 12:29:24 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,730
Low:1,718
High:1,730
|
Price:1,721
Change:50.00
Change %:2.82
|
Price:1,769
Change:2.00
Change %:0.11
|
| Date : 2025-08-19 12:29:52 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,723
Low:1,722
High:1,775
|
Price:1,740
Change:35.00
Change %:1.97
|
Price:1,771
Change:4.00
Change %:0.23
|
| Date : 2025-08-18 12:29:37 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,825
Low:1,728
High:1,826
|
Price:1,776
Change:5.00
Change %:0.28
|
Price:1,775
Change:6.00
Change %:0.34
|
| Date : 2025-08-17 12:29:53 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,735
Low:1,735
High:1,829
|
Price:1,779
Change:6.00
Change %:0.34
|
Price:1,781
Change:4.00
Change %:0.22
|
| Date : 2025-08-16 12:24:05 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,741
Low:1,739
High:1,760
|
Price:1,760
Change:34.00
Change %:1.90
|
Price:1,785
Change:9.00
Change %:0.50
|
| Date : 2025-08-13 12:22:21 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,741
Low:1,741
High:1,741
|
Price:1,741
Change:53.00
Change %:2.95
|
Price:1,794
Change:0.00
Change %:0.00
|
| Date : 2025-08-12 12:13:04 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,750
Low:1,749
High:1,787
|
Price:1,749
Change:54.00
Change %:3.00
|
Price:1,794
Change:9.00
Change %:0.50
|
| Date : 2025-08-11 12:29:56 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,770
Low:1,760
High:1,780
|
Price:1,760
Change:54.00
Change %:2.98
|
Price:1,803
Change:11.00
Change %:0.61
|
| Date : 2025-08-10 12:21:38 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,800
Low:1,796
High:1,839
|
Price:1,796
Change:55.00
Change %:2.97
|
Price:1,814
Change:37.00
Change %:2.00
|
| Date : 2025-08-09 12:29:48 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,813
Low:1,805
High:1,870
|
Price:1,805
Change:55.00
Change %:2.96
|
Price:1,851
Change:9.00
Change %:0.48
|
| Date : 2025-08-06 12:24:33 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,813
Low:1,813
High:1,846
|
Price:1,820
Change:49.00
Change %:2.62
|
Price:1,860
Change:9.00
Change %:0.48
|
| Date : 2025-08-05 12:28:57 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,887
Low:1,822
High:1,909
|
Price:1,822
Change:56.00
Change %:2.98
|
Price:1,869
Change:9.00
Change %:0.48
|
| Date : 2025-08-04 12:29:26 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,885
Low:1,856
High:1,885
|
Price:1,885
Change:0.00
Change %:0.00
|
Price:1,878
Change:7.00
Change %:0.37
|
| Date : 2025-08-03 12:29:07 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,856
Low:1,856
High:1,914
|
Price:1,877
Change:95.00
Change %:4.82
|
Price:1,885
Change:87.00
Change %:4.41
|
| Date : 2025-08-02 12:29:24 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,913
Low:1,913
High:1,913
|
Price:1,913
Change:60.00
Change %:3.04
|
Price:1,972
Change:1.00
Change %:0.05
|
| Date : 2025-07-30 12:26:20 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,914
Low:1,914
High:1,914
|
Price:1,914
Change:60.00
Change %:3.04
|
Price:1,973
Change:1.00
Change %:0.05
|
| Date : 2025-07-29 12:28:06 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,915
Low:1,915
High:1,915
|
Price:1,915
Change:97.00
Change %:4.82
|
Price:1,974
Change:38.00
Change %:1.89
|
| Date : 2025-07-28 12:21:56 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,952
Low:1,952
High:1,952
|
Price:1,952
Change:60.00
Change %:2.98
|
Price:2,012
Change:0.00
Change %:0.00
|
| Date : 2025-07-27 12:27:19 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:1,991
Low:1,984
High:2,044
|
Price:1,984
Change:61.00
Change %:2.98
|
Price:2,012
Change:33.00
Change %:1.61
|
| Date : 2025-07-26 12:20:26 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,001
Low:2,001
High:2,078
|
Price:2,001
Change:61.00
Change %:2.96
|
Price:2,045
Change:17.00
Change %:0.82
|
| Date : 2025-07-23 12:06:30 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,060
Low:2,057
High:2,060
|
Price:2,057
Change:63.00
Change %:2.97
|
Price:2,062
Change:58.00
Change %:2.74
|
| Date : 2025-07-22 12:28:35 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,123
Low:2,060
High:2,123
|
Price:2,060
Change:143.00
Change %:6.49
|
Price:2,120
Change:83.00
Change %:3.77
|
| Date : 2025-07-16 12:29:41 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,205
Low:2,185
High:2,235
|
Price:2,210
Change:26.00
Change %:1.19
|
Price:2,203
Change:19.00
Change %:0.87
|
| Date : 2025-07-15 12:26:02 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,172
Low:2,168
High:2,220
|
Price:2,214
Change:33.00
Change %:1.51
|
Price:2,184
Change:3.00
Change %:0.14
|
| Date : 2025-07-14 12:29:37 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,240
Low:2,154
High:2,240
|
Price:2,189
Change:47.00
Change %:2.10
|
Price:2,181
Change:55.00
Change %:2.46
|
| Date : 2025-07-13 12:25:03 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,184
Low:2,180
High:2,190
|
Price:2,180
Change:136.00
Change %:5.87
|
Price:2,236
Change:80.00
Change %:3.45
|
| Date : 2025-07-12 12:21:52 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,247
Low:2,247
High:2,248
|
Price:2,247
Change:69.00
Change %:2.98
|
Price:2,316
Change:0.00
Change %:0.00
|
| Date : 2025-07-09 12:26:09 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,247
Low:2,247
High:2,247
|
Price:2,247
Change:182.00
Change %:7.49
|
Price:2,316
Change:113.00
Change %:4.65
|
| Date : 2025-07-01 01:03:06 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,359
Low:2,359
High:2,359
|
Price:2,359
Change:72.00
Change %:2.96
|
Price:2,429
Change:2.00
Change %:0.08
|
| Date : 2025-06-30 06:12:55 |
Number:78
Volume:455,971
Value:2.24 billion
|
First:2,431
Low:2,431
High:2,431
|
Price:2,431
Change:75.00
Change %:2.99
|
Price:2,431
Change:75.00
Change %:2.99
|