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: 10,120 8.83
Close: 11,100 0.00

History

Date

Transactions

Prices

Last

Close

Date : 2025-07-01 01:56:51
Number:110
Volume:117,953
Value:1.38 billion
First:10,120
Low:10,120
High:10,120
Price:10,120
Change:980.00
Change %:8.83
Price:11,100
Change:0.00
Change %:0.00
Date : 2025-06-30 06:25:31
Number:110
Volume:117,953
Value:1.38 billion
First:10,430
Low:10,430
High:10,430
Price:10,430
Change:670.00
Change %:6.04
Price:11,100
Change:0.00
Change %:0.00
Date : 2025-06-29 01:57:32
Number:110
Volume:117,953
Value:1.38 billion
First:10,670
Low:10,670
High:10,670
Price:10,670
Change:430.00
Change %:3.87
Price:11,100
Change:0.00
Change %:0.00
Date : 2025-06-28 01:55:23
Number:110
Volume:117,953
Value:1.38 billion
First:10,840
Low:10,840
High:10,840
Price:10,840
Change:330.00
Change %:2.95
Price:11,100
Change:70.00
Change %:0.63
Date : 2025-06-11 01:59:12
Number:110
Volume:117,953
Value:1.38 billion
First:11,140
Low:11,090
High:11,480
Price:11,090
Change:80.00
Change %:0.72
Price:11,170
Change:0.00
Change %:0.00
Date : 2025-06-10 01:57:27
Number:110
Volume:117,953
Value:1.38 billion
First:11,160
Low:10,910
High:11,240
Price:10,920
Change:270.00
Change %:2.41
Price:11,170
Change:20.00
Change %:0.18
Date : 2025-06-09 01:38:01
Number:110
Volume:117,953
Value:1.38 billion
First:11,360
Low:11,060
High:11,360
Price:11,060
Change:340.00
Change %:2.98
Price:11,190
Change:210.00
Change %:1.84
Date : 2025-06-08 01:59:52
Number:110
Volume:117,953
Value:1.38 billion
First:11,400
Low:11,160
High:11,500
Price:11,190
Change:310.00
Change %:2.70
Price:11,400
Change:100.00
Change %:0.87
Date : 2025-06-07 01:52:36
Number:110
Volume:117,953
Value:1.38 billion
First:11,200
Low:11,180
High:11,520
Price:11,180
Change:340.00
Change %:2.95
Price:11,500
Change:20.00
Change %:0.17
Date : 2025-06-03 01:59:59
Number:110
Volume:117,953
Value:1.38 billion
First:11,540
Low:11,290
High:11,760
Price:11,390
Change:150.00
Change %:1.30
Price:11,520
Change:20.00
Change %:0.17
Date : 2025-06-02 01:59:06
Number:110
Volume:117,953
Value:1.38 billion
First:11,520
Low:11,520
High:11,700
Price:11,520
Change:20.00
Change %:0.17
Price:11,540
Change:0.00
Change %:0.00
Date : 2025-06-01 03:30:34
Number:110
Volume:117,953
Value:1.38 billion
First:11,710
Low:11,340
High:11,730
Price:11,570
Change:110.00
Change %:0.94
Price:11,540
Change:140.00
Change %:1.20
Date : 2025-05-31 01:54:42
Number:110
Volume:117,953
Value:1.38 billion
First:11,660
Low:11,340
High:11,680
Price:11,680
Change:340.00
Change %:3.00
Price:11,680
Change:340.00
Change %:3.00
Date : 2025-05-28 01:59:58
Number:110
Volume:117,953
Value:1.38 billion
First:11,010
Low:11,010
High:11,340
Price:11,340
Change:330.00
Change %:3.00
Price:11,340
Change:330.00
Change %:3.00
Date : 2025-05-27 01:59:49
Number:110
Volume:117,953
Value:1.38 billion
First:11,000
Low:10,890
High:11,300
Price:11,170
Change:170.00
Change %:1.55
Price:11,010
Change:10.00
Change %:0.09
Date : 2025-05-26 01:59:16
Number:110
Volume:117,953
Value:1.38 billion
First:11,300
Low:10,900
High:11,300
Price:11,030
Change:200.00
Change %:1.78
Price:11,000
Change:230.00
Change %:2.05
Date : 2025-05-25 01:56:24
Number:110
Volume:117,953
Value:1.38 billion
First:11,000
Low:10,930
High:11,200
Price:11,110
Change:150.00
Change %:1.33
Price:11,230
Change:30.00
Change %:0.27
Date : 2025-05-24 01:59:02
Number:110
Volume:117,953
Value:1.38 billion
First:11,290
Low:11,110
High:11,310
Price:11,160
Change:120.00
Change %:1.06
Price:11,260
Change:20.00
Change %:0.18
Date : 2025-05-21 01:59:59
Number:110
Volume:117,953
Value:1.38 billion
First:10,960
Low:10,960
High:11,240
Price:11,160
Change:130.00
Change %:1.15
Price:11,280
Change:10.00
Change %:0.09
Date : 2025-05-20 01:58:43
Number:110
Volume:117,953
Value:1.38 billion
First:11,020
Low:11,000
High:11,280
Price:11,000
Change:340.00
Change %:3.00
Price:11,290
Change:50.00
Change %:0.44
Date : 2025-05-19 01:59:16
Number:110
Volume:117,953
Value:1.38 billion
First:11,430
Low:11,050
High:11,430
Price:11,050
Change:340.00
Change %:2.99
Price:11,340
Change:50.00
Change %:0.44
Date : 2025-05-18 01:59:57
Number:110
Volume:117,953
Value:1.38 billion
First:11,380
Low:11,130
High:11,380
Price:11,220
Change:200.00
Change %:1.75
Price:11,390
Change:30.00
Change %:0.26
Date : 2025-05-17 01:59:54
Number:110
Volume:117,953
Value:1.38 billion
First:11,480
Low:11,170
High:11,480
Price:11,200
Change:300.00
Change %:2.61
Price:11,420
Change:80.00
Change %:0.70
Date : 2025-05-14 01:59:41
Number:110
Volume:117,953
Value:1.38 billion
First:11,480
Low:11,330
High:11,500
Price:11,370
Change:130.00
Change %:1.13
Price:11,500
Change:0.00
Change %:0.00
Date : 2025-05-13 01:59:36
Number:110
Volume:117,953
Value:1.38 billion
First:12,160
Low:11,500
High:12,160
Price:11,500
Change:350.00
Change %:2.95
Price:11,500
Change:350.00
Change %:2.95
Date : 2025-05-12 01:59:49
Number:110
Volume:117,953
Value:1.38 billion
First:11,800
Low:11,800
High:12,180
Price:11,840
Change:0.00
Change %:0.00
Price:11,850
Change:10.00
Change %:0.08
Date : 2025-05-11 01:58:33
Number:110
Volume:117,953
Value:1.38 billion
First:11,700
Low:11,670
High:11,860
Price:11,680
Change:180.00
Change %:1.52
Price:11,840
Change:20.00
Change %:0.17
Date : 2025-05-10 01:59:20
Number:110
Volume:117,953
Value:1.38 billion
First:11,890
Low:11,700
High:11,900
Price:11,800
Change:90.00
Change %:0.76
Price:11,860
Change:30.00
Change %:0.25
Date : 2025-05-07 01:58:33
Number:110
Volume:117,953
Value:1.38 billion
First:11,860
Low:11,860
High:12,210
Price:12,180
Change:310.00
Change %:2.61
Price:11,890
Change:20.00
Change %:0.17
Date : 2025-05-06 01:54:34
Number:110
Volume:117,953
Value:1.38 billion
First:11,870
Low:11,860
High:12,190
Price:11,920
Change:60.00
Change %:0.51
Price:11,870
Change:10.00
Change %:0.08