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: 8,270 1.78
Close: 8,420 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-14 12:29:59
Number:110
Volume:117,953
Value:1.38 billion
First:8,460
Low:8,270
High:8,490
Price:8,270
Change:150.00
Change %:1.78
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:44
Number:110
Volume:117,953
Value:1.38 billion
First:8,600
Low:8,310
High:8,600
Price:8,400
Change:20.00
Change %:0.24
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-10-12 12:26:15
Number:110
Volume:117,953
Value:1.38 billion
First:8,270
Low:8,270
High:8,510
Price:8,510
Change:90.00
Change %:1.07
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-10-11 12:28:41
Number:110
Volume:117,953
Value:1.38 billion
First:8,310
Low:8,270
High:8,460
Price:8,270
Change:150.00
Change %:1.78
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-10-08 12:28:50
Number:110
Volume:117,953
Value:1.38 billion
First:8,300
Low:8,210
High:8,350
Price:8,220
Change:200.00
Change %:2.38
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:52
Number:110
Volume:117,953
Value:1.38 billion
First:8,290
Low:8,230
High:8,400
Price:8,250
Change:170.00
Change %:2.02
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:12
Number:110
Volume:117,953
Value:1.38 billion
First:8,640
Low:8,170
High:8,640
Price:8,280
Change:140.00
Change %:1.66
Price:8,420
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:48
Number:110
Volume:117,953
Value:1.38 billion
First:8,560
Low:8,300
High:8,560
Price:8,340
Change:110.00
Change %:1.30
Price:8,420
Change:30.00
Change %:0.36
Date : 2025-10-04 12:29:57
Number:110
Volume:117,953
Value:1.38 billion
First:8,220
Low:8,220
High:8,460
Price:8,460
Change:240.00
Change %:2.92
Price:8,450
Change:230.00
Change %:2.80
Date : 2025-10-01 12:29:32
Number:110
Volume:117,953
Value:1.38 billion
First:8,050
Low:8,050
High:8,340
Price:8,230
Change:60.00
Change %:0.72
Price:8,220
Change:70.00
Change %:0.84
Date : 2025-09-30 12:29:10
Number:110
Volume:117,953
Value:1.38 billion
First:8,320
Low:8,100
High:8,380
Price:8,200
Change:120.00
Change %:1.44
Price:8,290
Change:30.00
Change %:0.36
Date : 2025-09-29 12:29:44
Number:110
Volume:117,953
Value:1.38 billion
First:8,190
Low:8,160
High:8,360
Price:8,350
Change:230.00
Change %:2.83
Price:8,320
Change:200.00
Change %:2.46
Date : 2025-09-28 12:29:51
Number:110
Volume:117,953
Value:1.38 billion
First:8,010
Low:8,000
High:8,220
Price:8,220
Change:100.00
Change %:1.23
Price:8,120
Change:0.00
Change %:0.00
Date : 2025-09-27 12:29:09
Number:110
Volume:117,953
Value:1.38 billion
First:8,040
Low:7,910
High:8,050
Price:7,930
Change:190.00
Change %:2.34
Price:8,120
Change:0.00
Change %:0.00
Date : 2025-09-24 12:25:29
Number:110
Volume:117,953
Value:1.38 billion
First:7,880
Low:7,880
High:7,880
Price:7,880
Change:240.00
Change %:2.96
Price:8,120
Change:0.00
Change %:0.00
Date : 2025-09-23 12:26:31
Number:110
Volume:117,953
Value:1.38 billion
First:8,220
Low:7,940
High:8,220
Price:7,940
Change:240.00
Change %:2.93
Price:8,120
Change:60.00
Change %:0.73
Date : 2025-09-22 12:29:57
Number:110
Volume:117,953
Value:1.38 billion
First:7,960
Low:7,960
High:8,270
Price:8,120
Change:70.00
Change %:0.86
Price:8,180
Change:10.00
Change %:0.12
Date : 2025-09-21 12:29:35
Number:110
Volume:117,953
Value:1.38 billion
First:8,140
Low:8,090
High:8,260
Price:8,120
Change:140.00
Change %:1.70
Price:8,190
Change:70.00
Change %:0.85
Date : 2025-09-20 11:24:07
Number:110
Volume:117,953
Value:1.38 billion
First:8,180
Low:8,100
High:8,180
Price:8,100
Change:250.00
Change %:2.99
Price:8,260
Change:90.00
Change %:1.08
Date : 2025-09-17 11:37:36
Number:110
Volume:117,953
Value:1.38 billion
First:8,440
Low:8,330
High:8,500
Price:8,330
Change:250.00
Change %:2.91
Price:8,350
Change:230.00
Change %:2.68
Date : 2025-09-16 12:09:27
Number:110
Volume:117,953
Value:1.38 billion
First:8,650
Low:8,400
High:8,650
Price:8,400
Change:250.00
Change %:2.89
Price:8,580
Change:70.00
Change %:0.81
Date : 2025-09-15 12:26:23
Number:110
Volume:117,953
Value:1.38 billion
First:8,670
Low:8,530
High:8,840
Price:8,530
Change:140.00
Change %:1.62
Price:8,650
Change:20.00
Change %:0.23
Date : 2025-09-14 12:24:16
Number:110
Volume:117,953
Value:1.38 billion
First:8,700
Low:8,550
High:8,700
Price:8,580
Change:110.00
Change %:1.27
Price:8,670
Change:20.00
Change %:0.23
Date : 2025-09-13 12:29:32
Number:110
Volume:117,953
Value:1.38 billion
First:8,700
Low:8,570
High:8,700
Price:8,570
Change:90.00
Change %:1.04
Price:8,690
Change:30.00
Change %:0.35
Date : 2025-09-09 12:29:57
Number:110
Volume:117,953
Value:1.38 billion
First:8,750
Low:8,590
High:8,790
Price:8,760
Change:100.00
Change %:1.16
Price:8,660
Change:0.00
Change %:0.00
Date : 2025-09-08 12:28:57
Number:110
Volume:117,953
Value:1.38 billion
First:8,700
Low:8,570
High:8,800
Price:8,610
Change:50.00
Change %:0.58
Price:8,660
Change:0.00
Change %:0.00
Date : 2025-09-07 12:27:10
Number:110
Volume:117,953
Value:1.38 billion
First:8,720
Low:8,470
High:8,750
Price:8,470
Change:250.00
Change %:2.87
Price:8,660
Change:60.00
Change %:0.69
Date : 2025-09-06 15:48:51
Number:110
Volume:117,953
Value:1.38 billion
First:8,710
Low:8,590
High:8,950
Price:8,610
Change:100.00
Change %:1.15
Price:8,720
Change:10.00
Change %:0.12
Date : 2025-09-03 12:25:54
Number:110
Volume:117,953
Value:1.38 billion
First:8,490
Low:8,490
High:8,740
Price:8,610
Change:120.00
Change %:1.41
Price:8,710
Change:220.00
Change %:2.59
Date : 2025-09-02 12:28:07
Number:110
Volume:117,953
Value:1.38 billion
First:8,030
Low:8,030
High:8,510
Price:8,510
Change:240.00
Change %:2.90
Price:8,490
Change:220.00
Change %:2.66