آریان کیمیا تک

کیمیاتک | Stocks - Exchange
شیمیایی ( شوینده ، عطر و محصولات آرایشی )
Category:

شیمیایی

Sub Category:

شوینده ، عطر و محصولات آرایشی

Status:

Prohibited-bourse.motevaghef

Last: 8,440 0.24
Close: 8,420 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-05-26 13:29:34
Number:110
Volume:117,953
Value:1.38 billion
First:8,440
Low:8,440
High:8,440
Price:8,440
Change:20.00
Change %:0.24
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-05-25 13:28:58
Number:110
Volume:117,953
Value:1.38 billion
First:8,200
Low:8,200
High:8,200
Price:8,200
Change:220.00
Change %:2.61
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-05-24 13:17:39
Number:110
Volume:117,953
Value:1.38 billion
First:7,970
Low:7,970
High:7,970
Price:7,970
Change:450.00
Change %:5.34
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-05-23 13:26:27
Number:110
Volume:117,953
Value:1.38 billion
First:7,740
Low:7,740
High:7,740
Price:7,740
Change:680.00
Change %:8.08
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-05-20 13:26:46
Number:110
Volume:117,953
Value:1.38 billion
First:7,520
Low:7,520
High:7,520
Price:7,520
Change:900.00
Change %:10.69
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-05-19 13:29:23
Number:110
Volume:117,953
Value:1.38 billion
First:7,240
Low:7,240
High:7,450
Price:7,450
Change:970.00
Change %:11.52
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-28 09:47:07
Number:110
Volume:117,953
Value:1.38 billion
First:7,440
Low:7,030
High:7,450
Price:7,030
Change:1,390.00
Change %:16.51
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:34
Number:110
Volume:117,953
Value:1.38 billion
First:7,270
Low:7,110
High:7,310
Price:7,240
Change:1,180.00
Change %:14.01
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-24 12:28:42
Number:110
Volume:117,953
Value:1.38 billion
First:7,100
Low:6,760
High:7,150
Price:7,140
Change:1,280.00
Change %:15.20
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-23 12:27:39
Number:110
Volume:117,953
Value:1.38 billion
First:6,630
Low:6,620
High:7,020
Price:6,910
Change:1,510.00
Change %:17.93
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-22 12:15:57
Number:110
Volume:117,953
Value:1.38 billion
First:6,820
Low:6,820
High:6,820
Price:6,820
Change:1,600.00
Change %:19.00
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-21 12:02:20
Number:110
Volume:117,953
Value:1.38 billion
First:6,970
Low:6,970
High:7,180
Price:6,970
Change:1,450.00
Change %:17.22
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-18 12:28:37
Number:110
Volume:117,953
Value:1.38 billion
First:7,070
Low:7,060
High:7,250
Price:7,160
Change:1,260.00
Change %:14.96
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-17 12:28:38
Number:110
Volume:117,953
Value:1.38 billion
First:6,900
Low:6,860
High:7,070
Price:7,070
Change:1,350.00
Change %:16.03
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:42
Number:110
Volume:117,953
Value:1.38 billion
First:6,830
Low:6,810
High:7,000
Price:6,840
Change:1,580.00
Change %:18.77
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:39
Number:110
Volume:117,953
Value:1.38 billion
First:6,940
Low:6,810
High:7,230
Price:6,810
Change:1,610.00
Change %:19.12
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:47
Number:110
Volume:117,953
Value:1.38 billion
First:6,970
Low:6,910
High:7,110
Price:6,920
Change:1,500.00
Change %:17.82
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-10 12:28:55
Number:110
Volume:117,953
Value:1.38 billion
First:6,760
Low:6,760
High:6,930
Price:6,930
Change:1,490.00
Change %:17.70
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:58
Number:110
Volume:117,953
Value:1.38 billion
First:6,360
Low:6,360
High:6,740
Price:6,740
Change:1,680.00
Change %:19.95
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:50
Number:110
Volume:117,953
Value:1.38 billion
First:9,760
Low:9,760
High:10,150
Price:10,150
Change:1,730.00
Change %:20.55
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:58
Number:110
Volume:117,953
Value:1.38 billion
First:11,210
Low:10,880
High:11,210
Price:10,880
Change:2,460.00
Change %:29.22
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:51
Number:110
Volume:117,953
Value:1.38 billion
First:11,210
Low:11,000
High:11,210
Price:11,200
Change:2,780.00
Change %:33.02
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:24
Number:110
Volume:117,953
Value:1.38 billion
First:10,690
Low:10,690
High:10,890
Price:10,890
Change:2,470.00
Change %:29.34
Price:8,420
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:51
Number:110
Volume:117,953
Value:1.38 billion
First:10,370
Low:10,260
High:10,780
Price:10,690
Change:2,270.00
Change %:26.96
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:25
Number:110
Volume:117,953
Value:1.38 billion
First:10,310
Low:10,290
High:10,610
Price:10,600
Change:2,180.00
Change %:25.89
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:48
Number:110
Volume:117,953
Value:1.38 billion
First:10,670
Low:10,270
High:10,670
Price:10,360
Change:1,940.00
Change %:23.04
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:36
Number:110
Volume:117,953
Value:1.38 billion
First:10,950
Low:10,560
High:10,950
Price:10,560
Change:2,140.00
Change %:25.42
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:58
Number:110
Volume:117,953
Value:1.38 billion
First:10,900
Low:10,740
High:11,000
Price:10,800
Change:2,380.00
Change %:28.27
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:08
Number:110
Volume:117,953
Value:1.38 billion
First:11,100
Low:10,610
High:11,100
Price:10,830
Change:2,410.00
Change %:28.62
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:17
Number:110
Volume:117,953
Value:1.38 billion
First:10,740
Low:10,660
High:10,800
Price:10,800
Change:2,380.00
Change %:28.27
Price:8,420
Change:0.00
Change %:0.00