S*Iranian Etekai

ETKZ | Stocks - Fara Bourse
بیمه و بازنشستگی ( بیمه غیر زندگی )
Category:

بیمه و بازنشستگی

Sub Category:

بیمه غیر زندگی

Status:

Prohibited-bourse.motevaghef

Last: 2,205 22.44
Close: 2,843 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-25 12:22:46
Number:35
Volume:366,517
Value:1.51 billion
First:2,200
Low:2,180
High:2,214
Price:2,205
Change:638.00
Change %:22.44
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-24 12:25:36
Number:35
Volume:366,517
Value:1.51 billion
First:2,179
Low:2,120
High:2,189
Price:2,182
Change:661.00
Change %:23.25
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-23 12:05:55
Number:35
Volume:366,517
Value:1.51 billion
First:2,195
Low:2,143
High:2,195
Price:2,143
Change:700.00
Change %:24.62
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-22 12:27:41
Number:35
Volume:366,517
Value:1.51 billion
First:2,166
Low:2,148
High:2,166
Price:2,150
Change:693.00
Change %:24.38
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-21 12:15:31
Number:35
Volume:366,517
Value:1.51 billion
First:2,217
Low:2,151
High:2,217
Price:2,151
Change:692.00
Change %:24.34
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-18 12:27:27
Number:35
Volume:366,517
Value:1.51 billion
First:2,245
Low:2,183
High:2,268
Price:2,227
Change:616.00
Change %:21.67
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-17 12:17:14
Number:35
Volume:366,517
Value:1.51 billion
First:2,256
Low:2,220
High:2,256
Price:2,248
Change:595.00
Change %:20.93
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-16 12:28:29
Number:35
Volume:366,517
Value:1.51 billion
First:2,290
Low:2,228
High:2,290
Price:2,252
Change:591.00
Change %:20.79
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:54
Number:35
Volume:366,517
Value:1.51 billion
First:2,269
Low:2,205
High:2,269
Price:2,205
Change:638.00
Change %:22.44
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-14 12:14:21
Number:35
Volume:366,517
Value:1.51 billion
First:2,262
Low:2,242
High:2,284
Price:2,242
Change:601.00
Change %:21.14
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:10
Number:35
Volume:366,517
Value:1.51 billion
First:2,300
Low:2,205
High:2,300
Price:2,289
Change:554.00
Change %:19.49
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-09 12:11:56
Number:35
Volume:366,517
Value:1.51 billion
First:2,330
Low:2,200
High:2,330
Price:2,200
Change:643.00
Change %:22.62
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-08 12:28:27
Number:35
Volume:366,517
Value:1.51 billion
First:2,280
Low:2,234
High:2,300
Price:2,285
Change:558.00
Change %:19.63
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-07 12:14:28
Number:35
Volume:366,517
Value:1.51 billion
First:2,270
Low:2,216
High:2,280
Price:2,216
Change:627.00
Change %:22.05
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:58
Number:35
Volume:366,517
Value:1.51 billion
First:2,273
Low:2,192
High:2,273
Price:2,245
Change:598.00
Change %:21.03
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-02 12:04:19
Number:35
Volume:366,517
Value:1.51 billion
First:2,195
Low:2,117
High:2,213
Price:2,213
Change:630.00
Change %:22.16
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-02-01 12:25:43
Number:35
Volume:366,517
Value:1.51 billion
First:2,150
Low:2,134
High:2,176
Price:2,164
Change:679.00
Change %:23.88
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:51
Number:35
Volume:366,517
Value:1.51 billion
First:2,183
Low:2,109
High:2,183
Price:2,109
Change:734.00
Change %:25.82
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:07
Number:35
Volume:366,517
Value:1.51 billion
First:2,147
Low:2,147
High:2,235
Price:2,206
Change:637.00
Change %:22.41
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:49
Number:35
Volume:366,517
Value:1.51 billion
First:2,434
Low:2,378
High:2,434
Price:2,415
Change:428.00
Change %:15.06
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:56
Number:35
Volume:366,517
Value:1.51 billion
First:2,365
Low:2,338
High:2,365
Price:2,365
Change:478.00
Change %:16.81
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-01-05 12:28:04
Number:35
Volume:366,517
Value:1.51 billion
First:2,269
Low:2,268
High:2,335
Price:2,282
Change:561.00
Change %:19.73
Price:2,843
Change:0.00
Change %:0.00
Date : 2026-01-04 12:26:51
Number:35
Volume:366,517
Value:1.51 billion
First:2,307
Low:2,262
High:2,354
Price:2,262
Change:581.00
Change %:20.44
Price:2,843
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:44
Number:35
Volume:366,517
Value:1.51 billion
First:2,370
Low:2,297
High:2,370
Price:2,359
Change:484.00
Change %:17.02
Price:2,843
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:54
Number:35
Volume:366,517
Value:1.51 billion
First:2,346
Low:2,346
High:2,418
Price:2,400
Change:443.00
Change %:15.58
Price:2,843
Change:0.00
Change %:0.00
Date : 2025-12-29 12:09:01
Number:35
Volume:366,517
Value:1.51 billion
First:2,440
Low:2,417
High:2,440
Price:2,417
Change:426.00
Change %:14.98
Price:2,843
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:13
Number:35
Volume:366,517
Value:1.51 billion
First:2,565
Low:2,473
High:2,566
Price:2,477
Change:366.00
Change %:12.87
Price:2,843
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:20
Number:35
Volume:366,517
Value:1.51 billion
First:2,537
Low:2,530
High:2,549
Price:2,549
Change:294.00
Change %:10.34
Price:2,843
Change:0.00
Change %:0.00
Date : 2025-12-24 12:28:17
Number:35
Volume:366,517
Value:1.51 billion
First:2,449
Low:2,421
High:2,481
Price:2,481
Change:362.00
Change %:12.73
Price:2,843
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:33
Number:35
Volume:366,517
Value:1.51 billion
First:2,409
Low:2,385
High:2,409
Price:2,409
Change:434.00
Change %:15.27
Price:2,843
Change:0.00
Change %:0.00