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: 8,180 0.12
Close: 8,250 0.73

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-20 12:24:54
Number:110
Volume:117,953
Value:1.38 billion
First:8,310
Low:8,180
High:8,450
Price:8,180
Change:10.00
Change %:0.12
Price:8,250
Change:60.00
Change %:0.73
Date : 2025-08-19 12:29:25
Number:110
Volume:117,953
Value:1.38 billion
First:7,960
Low:7,960
High:8,440
Price:8,190
Change:10.00
Change %:0.12
Price:8,190
Change:10.00
Change %:0.12
Date : 2025-08-18 12:28:19
Number:110
Volume:117,953
Value:1.38 billion
First:8,230
Low:8,110
High:8,350
Price:8,160
Change:40.00
Change %:0.49
Price:8,200
Change:0.00
Change %:0.00
Date : 2025-08-17 12:29:59
Number:110
Volume:117,953
Value:1.38 billion
First:8,240
Low:8,190
High:8,380
Price:8,230
Change:30.00
Change %:0.37
Price:8,200
Change:0.00
Change %:0.00
Date : 2025-08-16 12:27:16
Number:110
Volume:117,953
Value:1.38 billion
First:8,000
Low:8,000
High:8,300
Price:8,290
Change:50.00
Change %:0.61
Price:8,200
Change:40.00
Change %:0.49
Date : 2025-08-13 12:03:09
Number:110
Volume:117,953
Value:1.38 billion
First:8,000
Low:8,000
High:8,000
Price:8,000
Change:240.00
Change %:2.91
Price:8,240
Change:0.00
Change %:0.00
Date : 2025-08-12 12:29:01
Number:110
Volume:117,953
Value:1.38 billion
First:8,330
Low:8,090
High:8,330
Price:8,090
Change:240.00
Change %:2.88
Price:8,240
Change:90.00
Change %:1.08
Date : 2025-08-11 12:29:31
Number:110
Volume:117,953
Value:1.38 billion
First:8,130
Low:8,130
High:8,490
Price:8,270
Change:110.00
Change %:1.31
Price:8,330
Change:50.00
Change %:0.60
Date : 2025-08-10 12:29:46
Number:110
Volume:117,953
Value:1.38 billion
First:8,400
Low:8,340
High:8,460
Price:8,460
Change:60.00
Change %:0.71
Price:8,380
Change:20.00
Change %:0.24
Date : 2025-08-09 12:28:34
Number:110
Volume:117,953
Value:1.38 billion
First:8,570
Low:8,380
High:8,570
Price:8,380
Change:1,020.00
Change %:10.85
Price:8,400
Change:1,000.00
Change %:10.64
Date : 2025-08-06 12:28:21
Number:110
Volume:117,953
Value:1.38 billion
First:8,630
Low:8,630
High:8,630
Price:8,630
Change:770.00
Change %:8.19
Price:9,400
Change:0.00
Change %:0.00
Date : 2025-08-05 11:51:50
Number:110
Volume:117,953
Value:1.38 billion
First:8,850
Low:8,850
High:8,850
Price:8,850
Change:550.00
Change %:5.85
Price:9,400
Change:0.00
Change %:0.00
Date : 2025-08-04 11:22:14
Number:110
Volume:117,953
Value:1.38 billion
First:9,120
Low:9,120
High:9,120
Price:9,120
Change:590.00
Change %:6.08
Price:9,400
Change:310.00
Change %:3.19
Date : 2025-08-03 12:13:09
Number:110
Volume:117,953
Value:1.38 billion
First:9,270
Low:9,270
High:9,270
Price:9,270
Change:440.00
Change %:4.53
Price:9,710
Change:0.00
Change %:0.00
Date : 2025-08-02 12:16:05
Number:110
Volume:117,953
Value:1.38 billion
First:9,270
Low:9,270
High:9,270
Price:9,270
Change:440.00
Change %:4.53
Price:9,710
Change:0.00
Change %:0.00
Date : 2025-07-30 12:19:52
Number:110
Volume:117,953
Value:1.38 billion
First:9,270
Low:9,270
High:9,270
Price:9,270
Change:440.00
Change %:4.53
Price:9,710
Change:0.00
Change %:0.00
Date : 2025-07-29 10:39:35
Number:110
Volume:117,953
Value:1.38 billion
First:9,270
Low:9,270
High:9,270
Price:9,270
Change:440.00
Change %:4.53
Price:9,710
Change:0.00
Change %:0.00
Date : 2025-07-28 11:32:18
Number:110
Volume:117,953
Value:1.38 billion
First:9,270
Low:9,270
High:9,270
Price:9,270
Change:440.00
Change %:4.53
Price:9,710
Change:0.00
Change %:0.00
Date : 2025-07-27 11:27:27
Number:110
Volume:117,953
Value:1.38 billion
First:9,350
Low:9,350
High:9,350
Price:9,350
Change:360.00
Change %:3.71
Price:9,710
Change:0.00
Change %:0.00
Date : 2025-07-26 12:29:47
Number:110
Volume:117,953
Value:1.38 billion
First:9,420
Low:9,420
High:9,420
Price:9,420
Change:290.00
Change %:2.99
Price:9,710
Change:0.00
Change %:0.00
Date : 2025-07-23 12:20:08
Number:110
Volume:117,953
Value:1.38 billion
First:9,660
Low:9,490
High:9,680
Price:9,490
Change:290.00
Change %:2.97
Price:9,710
Change:70.00
Change %:0.72
Date : 2025-07-22 12:25:50
Number:110
Volume:117,953
Value:1.38 billion
First:9,540
Low:9,540
High:9,900
Price:9,670
Change:140.00
Change %:1.43
Price:9,780
Change:30.00
Change %:0.31
Date : 2025-07-21 12:29:16
Number:110
Volume:117,953
Value:1.38 billion
First:9,630
Low:9,630
High:10,000
Price:9,650
Change:170.00
Change %:1.73
Price:9,810
Change:10.00
Change %:0.10
Date : 2025-07-20 12:26:29
Number:110
Volume:117,953
Value:1.38 billion
First:9,570
Low:9,550
High:9,890
Price:9,750
Change:80.00
Change %:0.81
Price:9,820
Change:10.00
Change %:0.10
Date : 2025-07-19 12:27:33
Number:110
Volume:117,953
Value:1.38 billion
First:9,830
Low:9,790
High:10,120
Price:9,790
Change:40.00
Change %:0.41
Price:9,830
Change:0.00
Change %:0.00
Date : 2025-07-16 12:24:18
Number:110
Volume:117,953
Value:1.38 billion
First:9,900
Low:9,820
High:10,000
Price:9,820
Change:0.00
Change %:0.00
Price:9,830
Change:10.00
Change %:0.10
Date : 2025-07-15 12:29:41
Number:110
Volume:117,953
Value:1.38 billion
First:9,820
Low:9,710
High:9,820
Price:9,730
Change:90.00
Change %:0.92
Price:9,820
Change:0.00
Change %:0.00
Date : 2025-07-14 12:28:55
Number:110
Volume:117,953
Value:1.38 billion
First:9,600
Low:9,560
High:9,940
Price:9,770
Change:80.00
Change %:0.81
Price:9,820
Change:30.00
Change %:0.31
Date : 2025-07-13 12:27:34
Number:110
Volume:117,953
Value:1.38 billion
First:9,520
Low:9,500
High:9,990
Price:9,900
Change:110.00
Change %:1.12
Price:9,850
Change:60.00
Change %:0.61
Date : 2025-07-12 12:29:09
Number:110
Volume:117,953
Value:1.38 billion
First:9,520
Low:9,520
High:9,870
Price:9,760
Change:1,340.00
Change %:12.07
Price:9,790
Change:1,310.00
Change %:11.80