Behpak Co.
BHPZ |
Stocks
-
Fara Bourse
غذایی بجز قند وشکر ( روغن حیوانی و نباتی )
Category:
غذایی بجز قند وشکر
Sub Category:
روغن حیوانی و نباتی
Status:
Prohibited-bourse.motevaghef
Last:
3,882
0.92
Close:
3,887
0.79
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-03-10 01:59:33 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:3,851
Low:3,802
High:4,026
|
Price:3,882
Change:36.00
Change %:0.92
|
Price:3,887
Change:31.00
Change %:0.79
|
| Date : 2025-03-09 00:59:52 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:3,918
Low:3,918
High:3,922
|
Price:3,918
Change:121.00
Change %:3.00
|
Price:3,918
Change:121.00
Change %:3.00
|
| Date : 2025-03-08 00:58:36 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:4,105
Low:4,008
High:4,200
|
Price:4,016
Change:115.00
Change %:2.78
|
Price:4,039
Change:92.00
Change %:2.23
|
| Date : 2025-03-05 00:59:54 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:4,190
Low:4,089
High:4,200
|
Price:4,200
Change:44.00
Change %:1.06
|
Price:4,131
Change:25.00
Change %:0.60
|
| Date : 2025-03-04 00:59:57 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:4,149
Low:4,104
High:4,310
|
Price:4,119
Change:77.00
Change %:1.84
|
Price:4,156
Change:40.00
Change %:0.95
|
| Date : 2025-03-03 00:59:38 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:4,196
Low:4,196
High:4,250
|
Price:4,197
Change:128.00
Change %:2.96
|
Price:4,196
Change:129.00
Change %:2.98
|
| Date : 2025-03-02 00:59:57 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:4,430
Low:4,280
High:4,430
|
Price:4,364
Change:41.00
Change %:0.95
|
Price:4,325
Change:2.00
Change %:0.05
|
| Date : 2025-03-01 00:59:58 |
Number:161
Volume:1.322 Million
Value:4.87 billion
|
First:4,370
Low:4,289
High:4,440
|
Price:4,339
Change:33.00
Change %:0.76
|
Price:4,323
Change:49.00
Change %:1.12
|
| Date : 2025-02-26 00:00:00 |
Number:1,165
Volume:14.429 Million
Value:63.089 billion
|
First:4,447
Low:4,358
High:4,549
|
Price:4,492
Change:0.00
Change %:0.00
|
Price:4,372
Change:120.00
Change %:2.67
|
| Date : 2025-02-25 00:00:00 |
Number:394
Volume:8.655 Million
Value:38.878 billion
|
First:4,499
Low:4,410
High:4,501
|
Price:4,370
Change:0.00
Change %:0.00
|
Price:4,492
Change:122.00
Change %:2.79
|
| Date : 2025-02-24 00:00:00 |
Number:238
Volume:5.729 Million
Value:25.037 billion
|
First:4,351
Low:4,351
High:4,371
|
Price:4,244
Change:0.00
Change %:0.00
|
Price:4,370
Change:126.00
Change %:2.97
|
| Date : 2025-02-23 00:00:00 |
Number:428
Volume:10.824 Million
Value:45.939 billion
|
First:4,250
Low:4,117
High:4,275
|
Price:4,151
Change:0.00
Change %:0.00
|
Price:4,244
Change:93.00
Change %:2.24
|
| Date : 2025-02-22 00:00:00 |
Number:933
Volume:7.033 Million
Value:29.194 billion
|
First:4,302
Low:4,115
High:4,302
|
Price:4,180
Change:0.00
Change %:0.00
|
Price:4,151
Change:29.00
Change %:0.69
|
| Date : 2025-02-19 00:00:00 |
Number:664
Volume:4.717 Million
Value:19.718 billion
|
First:4,136
Low:4,136
High:4,200
|
Price:4,134
Change:0.00
Change %:0.00
|
Price:4,180
Change:46.00
Change %:1.11
|
| Date : 2025-02-18 00:00:00 |
Number:1,619
Volume:20.084 Million
Value:83.023 billion
|
First:4,130
Low:4,111
High:4,287
|
Price:4,238
Change:0.00
Change %:0.00
|
Price:4,134
Change:104.00
Change %:2.45
|
| Date : 2025-02-17 00:00:00 |
Number:2,278
Volume:11.61 Million
Value:49.205 billion
|
First:4,201
Low:4,190
High:4,307
|
Price:4,307
Change:0.00
Change %:0.00
|
Price:4,238
Change:69.00
Change %:1.60
|
| Date : 2025-02-16 00:00:00 |
Number:632
Volume:4.417 Million
Value:19.023 billion
|
First:4,307
Low:4,307
High:4,307
|
Price:4,440
Change:0.00
Change %:0.00
|
Price:4,307
Change:133.00
Change %:3.00
|
| Date : 2025-02-15 00:00:00 |
Number:659
Volume:5.677 Million
Value:25.205 billion
|
First:4,440
Low:4,440
High:4,500
|
Price:4,577
Change:0.00
Change %:0.00
|
Price:4,440
Change:137.00
Change %:2.99
|
| Date : 2025-02-11 00:00:00 |
Number:1,953
Volume:16.284 Million
Value:74.534 billion
|
First:4,680
Low:4,560
High:4,680
|
Price:4,701
Change:0.00
Change %:0.00
|
Price:4,577
Change:124.00
Change %:2.64
|
| Date : 2025-02-09 00:00:00 |
Number:2,394
Volume:9.243 Million
Value:43.447 billion
|
First:4,692
Low:4,660
High:4,804
|
Price:4,804
Change:0.00
Change %:0.00
|
Price:4,701
Change:103.00
Change %:2.14
|
| Date : 2025-02-05 00:00:00 |
Number:2,689
Volume:13.305 Million
Value:63.924 billion
|
First:4,911
Low:4,750
High:4,911
|
Price:4,858
Change:0.00
Change %:0.00
|
Price:4,804
Change:54.00
Change %:1.11
|
| Date : 2025-02-04 00:00:00 |
Number:676
Volume:10.218 Million
Value:49.64 billion
|
First:4,825
Low:4,735
High:4,891
|
Price:4,749
Change:0.00
Change %:0.00
|
Price:4,858
Change:109.00
Change %:2.30
|
| Date : 2025-02-03 00:00:00 |
Number:591
Volume:6.946 Million
Value:32.982 billion
|
First:4,768
Low:4,700
High:4,828
|
Price:4,698
Change:0.00
Change %:0.00
|
Price:4,749
Change:51.00
Change %:1.09
|
| Date : 2025-02-02 00:00:00 |
Number:742
Volume:18.718 Million
Value:87.936 billion
|
First:4,516
Low:4,516
High:4,710
|
Price:4,573
Change:0.00
Change %:0.00
|
Price:4,698
Change:125.00
Change %:2.73
|
| Date : 2025-02-01 00:00:00 |
Number:2,118
Volume:13.061 Million
Value:59.731 billion
|
First:4,691
Low:4,551
High:4,700
|
Price:4,691
Change:0.00
Change %:0.00
|
Price:4,573
Change:118.00
Change %:2.52
|
| Date : 2025-01-29 00:00:00 |
Number:2,729
Volume:20.3 Million
Value:95.223 billion
|
First:4,742
Low:4,625
High:4,898
|
Price:4,768
Change:0.00
Change %:0.00
|
Price:4,691
Change:77.00
Change %:1.62
|
| Date : 2025-01-27 00:00:00 |
Number:2,378
Volume:8.332 Million
Value:39.722 billion
|
First:4,888
Low:4,742
High:4,888
|
Price:4,888
Change:0.00
Change %:0.00
|
Price:4,768
Change:120.00
Change %:2.46
|
| Date : 2025-01-26 00:00:00 |
Number:1,648
Volume:9.284 Million
Value:45.381 billion
|
First:4,950
Low:4,828
High:5,020
|
Price:4,977
Change:0.00
Change %:0.00
|
Price:4,888
Change:89.00
Change %:1.79
|
| Date : 2025-01-25 00:00:00 |
Number:645
Volume:9.005 Million
Value:44.823 billion
|
First:5,020
Low:4,870
High:5,085
|
Price:4,940
Change:0.00
Change %:0.00
|
Price:4,977
Change:37.00
Change %:0.75
|
| Date : 2025-01-22 00:00:00 |
Number:469
Volume:11.242 Million
Value:55.514 billion
|
First:4,900
Low:4,870
High:4,940
|
Price:4,800
Change:0.00
Change %:0.00
|
Price:4,940
Change:140.00
Change %:2.92
|