Name: کیمیا کالای رازی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کیمیا کالای رازی
کیمازی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	19,390	18,770	19,500	18,820	(2.74)	658	3M	64B
1405/06/25	19,720	19,200	19,720	19,350	(2.22)	1,185	6M	124B
1405/06/24	19,810	19,320	19,810	19,790	2.86	1,186	7M	131B
1405/06/23	20,090	19,170	20,090	19,240	(2.63)	1,325	8M	152B
1405/06/22	19,810	19,000	19,810	19,760	2.70	2,293	17M	341B
1405/06/21	19,230	19,020	19,250	19,240	2.94	1,039	5M	104B
1405/06/17	18,900	18,230	19,000	18,690	1.30	1,876	7M	124B
1405/06/16	18,450	18,200	18,450	18,450	2.96	1,244	8M	139B
1405/06/15	17,900	17,580	17,930	17,920	2.93	1,044	4M	80B
1405/06/14	17,440	17,050	17,490	17,410	2.47	1,690	6M	97B
1405/06/11	16,960	16,960	17,360	16,990	(2.8)	2,044	11M	192B
1405/06/10	17,600	17,110	18,100	17,480	(0.85)	2,149	11M	196B
1405/06/09	17,620	17,610	17,760	17,630	(2.87)	4,145	8M	141B
1405/06/08	18,550	18,010	18,800	18,150	(2.21)	5,856	15M	279B
1405/06/07	18,550	18,010	18,800	18,150	(2.21)	5,856	15M	279B
1405/06/04	18,800	18,210	19,260	18,560	(0.85)	4,179	13M	240B
1405/06/03	18,680	18,610	19,270	18,720	(2.4)	3,401	13M	243B
1405/06/02	19,750	19,010	19,750	19,180	(2.09)	1,706	9M	165B
1405/06/01	19,740	19,000	19,740	19,590	2.19	2,004	16M	320B
1405/05/31	19,170	19,170	19,170	19,170	2.95	1,034	3M	57B
1405/05/28	18,620	18,620	18,620	18,620	2.99	1,831	5M	84B
1405/05/27	18,080	17,800	18,080	18,080	2.96	2,037	12M	224B
1405/05/26	17,560	17,350	17,560	17,560	2.99	1,742	7M	117B
1405/05/25	17,000	16,530	17,080	17,050	2.77	1,836	13M	218B
1405/05/24	17,150	16,350	17,150	16,590	(0.84)	1,546	6M	97B
1405/05/21	16,920	16,430	17,240	16,730	(1.18)	1,905	8M	139B
1405/05/20	16,920	16,430	17,240	16,730	(1.18)	1,905	8M	139B
1405/05/19	16,920	16,920	17,150	16,930	(2.92)	1,253	6M	102B
1405/05/18	18,200	17,240	18,200	17,440	(1.86)	594	4M	68B
1405/05/17	17,760	17,350	17,780	17,770	2.90	1,926	6M	104B
1405/05/14	16,860	16,860	17,280	17,270	2.92	1,005	5M	80B
1405/05/13	16,630	16,390	16,870	16,780	2.44	1,088	3M	51B
1405/05/12	16,630	16,390	16,870	16,780	2.44	1,088	3M	51B
1405/05/11	16,290	16,190	16,650	16,380	1.30	954	2M	26B
1405/05/10	15,950	15,950	16,380	16,170	1.51	1,022	3M	46B
1405/05/07	16,000	15,550	16,010	15,930	2.44	1,353	6M	91B
1405/05/06	15,320	15,170	15,650	15,550	2.30	1,119	6M	92B
1405/05/05	15,410	14,990	15,410	15,200	1.33	1,202	2M	34B
1405/05/04	14,640	14,640	15,540	15,000	(0.6)	233	2M	28B
1405/04/29	15,540	15,160	15,540	15,470	2.52	1,006	4M	58B
1405/04/28	14,670	14,670	15,110	15,090	2.86	1,055	5M	69B
1405/04/27	14,570	14,520	14,960	14,670	(1.54)	924	2M	34B
1405/04/24	14,340	14,340	14,900	14,900	2.97	1,124	9M	136B
1405/04/23	13,750	13,750	14,570	14,470	2.26	1,206	2M	33B
1405/04/22	14,100	14,100	14,520	14,150	(2.62)	1,231	5M	66B
1405/04/21	14,530	14,530	14,530	14,530	(2.94)	99	973K	14B
1405/04/20	15,040	14,940	15,240	14,970	(2.79)	855	5M	78B
1405/04/17	15,710	15,250	15,720	15,400	(2.04)	1,879	7M	107B
1405/04/16	15,880	15,650	15,960	15,720	(0.38)	2,359	11M	177B
1405/04/15	15,740	15,670	15,960	15,780	0.51	1,431	5M	74B
1405/04/14	15,740	15,670	15,960	15,780	0.51	1,431	5M	74B
1405/04/13	15,740	15,670	15,960	15,780	0.51	1,431	5M	74B
1405/04/10	15,740	15,670	15,960	15,780	0.51	1,431	5M	74B
1405/04/09	15,700	15,500	15,740	15,700	2.68	1,449	5M	81B
1405/04/08	15,090	15,040	15,540	15,290	1.33	1,486	2M	33B
1405/04/07	15,470	15,040	15,470	15,090	(2.65)	1,938	6M	95B
1405/04/06	15,670	15,300	15,890	15,500	(1.08)	1,983	5M	71B
1405/04/03	15,830	15,360	16,100	15,670	(1.01)	2,196	6M	93B
1405/04/01	16,280	15,680	16,280	15,830	(2.04)	1,429	5M	79B
1405/03/31	16,370	15,990	16,490	16,160	(1.94)	2,595	5M	76B
1405/03/30	17,250	16,270	17,260	16,480	(1.73)	1,110	5M	82B
1405/03/27	17,000	16,740	17,190	16,770	(2.78)	2,992	8M	127B
1405/03/26	17,730	16,710	17,730	17,250	0.17	3,007	10M	177B
1405/03/25	17,220	17,220	17,220	17,220	2.99	703	2M	40B
1405/03/24	16,720	16,700	16,720	16,720	2.96	1,656	5M	82B
1405/03/23	16,240	15,990	16,240	16,240	2.98	1,838	6M	95B
1405/03/20	15,860	15,680	15,980	15,770	0.38	4,922	5M	84B
1405/03/19	15,300	15,300	15,740	15,710	2.75	2,569	5M	86B
1405/03/18	15,290	15,290	15,290	15,290	(2.98)	117	2M	27B
1405/03/17	15,730	15,500	15,770	15,760	2.87	2,974	8M	120B
1405/03/16	15,020	14,940	15,850	15,320	(0.52)	2,938	7M	110B
1405/03/13	15,800	15,330	15,880	15,400	(2.53)	2,101	9M	138B
1405/03/12	16,000	15,540	16,120	15,800	(1.06)	2,359	7M	114B
1405/03/11	16,550	15,610	16,550	15,970	(0.75)	3,511	14M	220B
1405/03/10	16,000	15,670	16,100	16,090	2.88	1,952	12M	190B
1405/03/09	15,630	15,200	15,660	15,640	2.83	3,115	10M	159B
1405/03/06	15,560	15,100	15,620	15,210	(2.25)	4,188	10M	158B
1405/03/05	15,560	15,100	15,620	15,210	(2.25)	4,188	10M	158B
1405/03/04	15,500	15,500	15,960	15,560	16.03	2,025	27M	421B
1405/03/03	13,410	13,410	13,410	13,410	3.00	727	627K	8B
1405/03/02	13,020	13,020	13,020	13,020	2.92	1,841	4M	53B
1404/12/09	37,950	37,350	38,350	37,750	(0.53)	431	654K	25B
1404/12/06	37,800	37,700	38,400	37,950	0.40	1,862	375K	14B
1404/12/05	37,750	37,750	38,000	37,800	0.13	1,790	581K	22B
1404/12/04	37,750	37,750	38,300	37,750	0.0	1,953	730K	28B
1404/12/03	38,100	37,100	38,300	37,750	(1.18)	1,741	1M	48B
1404/12/02	38,500	37,450	38,650	38,200	(1.04)	1,345	1M	41B
1404/11/29	38,600	38,450	39,300	38,600	0.0	1,859	745K	29B
1404/11/28	38,500	38,350	39,500	38,600	0.13	2,998	623K	24B
1404/11/27	38,800	38,350	38,900	38,550	(1.53)	2,843	1M	42B
1404/11/26	38,650	38,650	39,450	39,150	(0.76)	1,285	2M	61B
1404/11/25	39,550	38,950	40,350	39,450	(0.25)	2,894	2M	88B
1404/11/21	39,350	39,250	39,800	39,550	(0.13)	5,251	1M	50B
1404/11/20	40,200	39,150	40,350	39,600	(1.86)	6,236	3M	127B
1404/11/19	41,800	39,850	41,800	40,350	(0.74)	5,788	3M	115B
1404/11/18	40,000	40,000	40,700	40,650	2.78	5,138	2M	85B
1404/11/14	40,350	39,150	40,350	39,550	0.76	4,865	2M	76B
1404/11/13	38,250	38,250	39,250	39,250	2.88	4,066	4M	161B
1404/11/12	38,200	37,200	38,250	38,150	2.69	4,786	2M	95B
1404/11/11	36,900	36,750	37,900	37,150	0.95	8,339	2M	63B
1404/11/08	36,200	36,200	37,800	36,800	(1.34)	12,584	4M	146B
1404/11/07	37,300	37,300	37,300	37,300	(2.99)	329	2M	63B
1404/11/06	38,450	38,450	38,500	38,450	(2.9)	716	731K	28B
1404/11/05	39,900	39,500	40,750	39,600	(2.7)	5,160	4M	157B
1404/11/04	41,700	40,600	41,700	40,700	(2.75)	5,907	6M	238B
1404/11/01	42,000	41,600	42,250	41,850	0.12	8,584	3M	106B
1404/10/30	42,300	41,300	42,350	41,800	(0.71)	11,554	5M	219B
1404/10/29	42,650	41,500	42,650	42,100	1.57	11,342	4M	184B
1404/10/28	41,450	41,250	41,450	41,450	2.98	6,449	4M	167B
1404/10/24	40,750	39,250	40,900	40,250	1.26	24,056	8M	326B
1404/10/23	39,850	38,700	39,900	39,750	2.58	17,123	7M	260B
1404/10/22	38,750	37,800	38,750	38,750	2.92	7,198	2M	75B
1404/10/21	37,900	37,200	38,350	37,650	0.0	20,983	4M	132B
1404/10/20	39,000	37,050	39,000	37,650	(0.66)	17,724	6M	230B
1404/10/17	38,750	37,350	39,000	37,900	(1.17)	30,277	9M	356B
1404/10/16	37,800	37,250	38,600	38,350	2.27	22,391	9M	335B
1404/10/15	37,050	37,050	37,900	37,500	1.76	39,932	10M	377B
1404/10/14	38,100	36,200	38,400	36,850	(1.21)	237,621	30M	1T
1404/10/10	37,350	36,500	37,350	37,300	2.75	55,545	16M	582B
1404/10/09	36,300	36,300	36,300	36,300	2.98	125,140	31M	1T
1404/10/08	35,250	35,250	35,250	35,250	2.92	79,244	22M	784B
1404/10/07	34,250	34,250	34,250	34,250	2.85	64,104	8M	283B
1404/10/06	33,300	33,300	33,300	33,300	2.94	27,219	6M	215B
1404/10/03	32,350	32,350	32,350	32,350	2.86	12,447	3M	102B
1404/10/02	31,450	31,450	31,450	31,450	2.95	11,572	3M	103B
1404/10/01	30,550	30,550	30,550	30,550	2.86	32,399	4M	117B
1404/09/30	29,700	29,700	29,700	29,700	2.95	11,639	3M	91B
1404/09/29	28,850	28,850	28,850	28,850	2.85	7,714	3M	84B
1404/09/26	29,000	27,311	29,000	28,061	2706.10	1,166,927	64M	2T