اختیارخ فولاد-5500-1402/09/29
ضفلا9005 |
Option
-
Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:
فلزات اساسی
Sub Category:
تولید آهن و فولاد پایه
Status:
Prohibited-bourse.motevaghef
Last:
810
2.92
Close:
787
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2023-12-20 12:29:52 |
Number:64
Volume:2,978
Value:2.34 Million
|
First:700
Low:700
High:814
|
Price:810
Change:73.00
Change %:9.91
|
Price:787
Change:50.00
Change %:6.78
|
| Date : 2023-12-19 12:29:58 |
Number:69
Volume:3,043
Value:2.24 Million
|
First:705
Low:620
High:800
|
Price:721
Change:20.00
Change %:2.85
|
Price:737
Change:36.00
Change %:5.14
|
| Date : 2023-12-18 12:16:41 |
Number:32
Volume:824
Value:577,812
|
First:600
Low:600
High:730
|
Price:700
Change:120.00
Change %:20.69
|
Price:701
Change:121.00
Change %:20.86
|
| Date : 2023-12-16 12:19:46 |
Number:4
Volume:70
Value:40,573
|
First:630
Low:570
High:630
|
Price:570
Change:22.00
Change %:4.02
|
Price:580
Change:32.00
Change %:5.84
|
| Date : 2023-12-13 12:21:56 |
Number:1
Volume:10
Value:5,480
|
First:548
Low:548
High:548
|
Price:548
Change:8.00
Change %:1.44
|
Price:548
Change:8.00
Change %:1.44
|
| Date : 2023-12-11 11:16:13 |
Number:2
Volume:33
Value:18,360
|
First:620
Low:550
High:620
|
Price:550
Change:65.00
Change %:10.57
|
Price:556
Change:59.00
Change %:9.59
|
| Date : 2023-12-10 11:52:48 |
Number:7
Volume:291
Value:178,880
|
First:550
Low:550
High:629
|
Price:600
Change:33.00
Change %:5.82
|
Price:615
Change:48.00
Change %:8.47
|
| Date : 2023-12-09 11:54:24 |
Number:16
Volume:664
Value:376,400
|
First:600
Low:550
High:605
|
Price:550
Change:17.00
Change %:3.00
|
Price:567
Change:0.00
Change %:0.00
|
| Date : 2023-12-06 12:06:40 |
Number:11
Volume:578
Value:327,818
|
First:560
Low:531
High:630
|
Price:630
Change:55.00
Change %:8.03
|
Price:567
Change:118.00
Change %:17.23
|
| Date : 2023-12-05 12:21:45 |
Number:58
Volume:4,314
Value:2.96 Million
|
First:740
Low:640
High:740
|
Price:670
Change:11.00
Change %:1.67
|
Price:685
Change:26.00
Change %:3.95
|
| Date : 2023-12-04 15:06:39 |
Number:131
Volume:4,830
Value:3.18 Million
|
First:792
Low:603
High:792
|
Price:699
Change:253.00
Change %:56.73
|
Price:659
Change:213.00
Change %:47.76
|
| Date : 2023-12-03 12:29:42 |
Number:87
Volume:4,882
Value:2.18 Million
|
First:250
Low:250
High:664
|
Price:601
Change:344.00
Change %:133.85
|
Price:446
Change:189.00
Change %:73.54
|
| Date : 2023-12-02 10:45:24 |
Number:5
Volume:177
Value:45,430
|
First:280
Low:250
High:280
|
Price:250
Change:97.00
Change %:63.40
|
Price:257
Change:104.00
Change %:67.97
|
| Date : 2023-11-29 10:12:47 |
Number:14
Volume:671
Value:102,475
|
First:199
Low:147
High:199
|
Price:149
Change:28.00
Change %:23.14
|
Price:153
Change:32.00
Change %:26.45
|
| Date : 2023-11-28 11:25:53 |
Number:4
Volume:426
Value:51,544
|
First:100
Low:90
High:100
|
Price:90
Change:31.00
Change %:25.62
|
Price:121
Change:0.00
Change %:0.00
|
| Date : 2023-11-27 12:09:27 |
Number:4
Volume:426
Value:51,544
|
First:120
Low:95
High:120
|
Price:95
Change:66.00
Change %:40.99
|
Price:121
Change:40.00
Change %:24.85
|
| Date : 2023-11-22 11:54:58 |
Number:3
Volume:35
Value:5,648
|
First:162
Low:161
High:162
|
Price:162
Change:10.00
Change %:6.58
|
Price:161
Change:9.00
Change %:5.92
|
| Date : 2023-11-20 10:35:47 |
Number:7
Volume:170
Value:25,850
|
First:150
Low:150
High:150
|
Price:150
Change:46.00
Change %:23.47
|
Price:152
Change:44.00
Change %:22.45
|
| Date : 2023-11-19 12:22:08 |
Number:14
Volume:390
Value:76,592
|
First:210
Low:181
High:210
|
Price:183
Change:30.00
Change %:14.09
|
Price:196
Change:17.00
Change %:7.98
|
| Date : 2023-11-18 12:15:49 |
Number:9
Volume:894
Value:190,075
|
First:251
Low:200
High:251
|
Price:200
Change:130.00
Change %:39.39
|
Price:213
Change:117.00
Change %:35.46
|
| Date : 2023-11-08 11:52:52 |
Number:15
Volume:817
Value:269,708
|
First:400
Low:305
High:400
|
Price:334
Change:120.00
Change %:56.08
|
Price:330
Change:116.00
Change %:54.21
|
| Date : 2023-11-01 11:15:14 |
Number:4
Volume:196
Value:42,026
|
First:212
Low:200
High:221
|
Price:200
Change:111.00
Change %:35.69
|
Price:214
Change:97.00
Change %:31.19
|
| Date : 2023-10-24 12:28:21 |
Number:11
Volume:80
Value:24,902
|
First:350
Low:300
High:350
|
Price:300
Change:100.00
Change %:25.00
|
Price:311
Change:89.00
Change %:22.25
|
| Date : 2023-10-23 12:15:11 |
Number:5
Volume:58
Value:23,215
|
First:420
Low:399
High:420
|
Price:400
Change:97.00
Change %:32.01
|
Price:400
Change:97.00
Change %:32.01
|
| Date : 2023-10-22 12:15:18 |
Number:17
Volume:690
Value:209,158
|
First:400
Low:270
High:400
|
Price:300
Change:38.00
Change %:11.24
|
Price:303
Change:35.00
Change %:10.36
|
| Date : 2023-10-21 11:15:06 |
Number:3
Volume:13
Value:4,397
|
First:300
Low:300
High:350
|
Price:350
Change:20.00
Change %:6.06
|
Price:338
Change:8.00
Change %:2.42
|
| Date : 2023-10-18 11:55:34 |
Number:3
Volume:101
Value:33,350
|
First:330
Low:330
High:350
|
Price:350
Change:57.00
Change %:19.45
|
Price:330
Change:37.00
Change %:12.63
|
| Date : 2023-10-16 12:28:04 |
Number:20
Volume:2,191
Value:642,270
|
First:290
Low:290
High:300
|
Price:300
Change:250.00
Change %:45.46
|
Price:293
Change:257.00
Change %:46.73
|
| Date : 2023-10-14 09:17:43 |
Number:1
Volume:10
Value:5,500
|
First:550
Low:550
High:550
|
Price:550
Change:181.00
Change %:49.05
|
Price:550
Change:181.00
Change %:49.05
|
| Date : 2023-10-11 12:13:10 |
Number:16
Volume:718
Value:265,033
|
First:400
Low:311
High:400
|
Price:350
Change:50.00
Change %:12.50
|
Price:369
Change:31.00
Change %:7.75
|