Talise Company

TLIZ | Stocks - Fara Bourse
زراعت و خدمات وابسته ( کشاورزی و خدمات دامپروری جز دامپزشکی )
Category:

زراعت و خدمات وابسته

Sub Category:

کشاورزی و خدمات دامپروری جز دامپزشکی

Status:

Prohibited-bourse.motevaghef

Last: 4,589 36.78
Close: 3,355 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-18 12:29:54
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,529
Low:4,517
High:4,642
Price:4,589
Change:1,234.00
Change %:36.78
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-17 12:27:53
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,474
Low:4,469
High:4,528
Price:4,528
Change:1,173.00
Change %:34.96
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:33
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,242
Low:4,242
High:4,504
Price:4,455
Change:1,100.00
Change %:32.79
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,353
Low:4,353
High:4,620
Price:4,354
Change:999.00
Change %:29.78
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:25
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,611
Low:4,443
High:4,716
Price:4,443
Change:1,088.00
Change %:32.43
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-10 12:26:04
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,550
Low:4,532
High:4,700
Price:4,620
Change:1,265.00
Change %:37.71
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-09 12:28:50
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,770
Low:4,644
High:4,770
Price:4,644
Change:1,289.00
Change %:38.42
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:50
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,911
Low:4,685
High:4,911
Price:4,741
Change:1,386.00
Change %:41.31
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-07 12:28:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,658
Low:4,658
High:4,769
Price:4,769
Change:1,414.00
Change %:42.15
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,758
Low:4,610
High:4,763
Price:4,610
Change:1,255.00
Change %:37.41
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:40
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,747
Low:4,712
High:4,812
Price:4,786
Change:1,431.00
Change %:42.65
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,690
Low:4,689
High:4,760
Price:4,706
Change:1,351.00
Change %:40.27
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:32
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,021
Low:4,812
High:5,021
Price:4,812
Change:1,457.00
Change %:43.43
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-01-28 12:30:00
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,900
Low:4,900
High:5,140
Price:4,950
Change:1,595.00
Change %:47.54
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,740
Low:5,460
High:5,740
Price:5,720
Change:2,365.00
Change %:70.49
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:36
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,580
Low:5,580
High:5,580
Price:5,580
Change:2,225.00
Change %:66.32
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-01-05 12:26:12
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,420
Low:5,420
High:5,420
Price:5,420
Change:2,065.00
Change %:61.55
Price:3,355
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,430
Low:5,130
High:5,430
Price:5,320
Change:1,965.00
Change %:58.57
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:11
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,090
Low:5,090
High:5,390
Price:5,390
Change:2,035.00
Change %:60.66
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-30 12:26:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,300
Low:5,240
High:5,300
Price:5,240
Change:1,885.00
Change %:56.19
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,600
Low:5,390
High:5,600
Price:5,390
Change:2,035.00
Change %:60.66
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,620
Low:5,430
High:5,680
Price:5,500
Change:2,145.00
Change %:63.93
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-27 16:31:18
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,530
Low:5,510
High:5,550
Price:5,550
Change:2,195.00
Change %:65.43
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:20
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,300
Low:5,300
High:5,400
Price:5,400
Change:2,045.00
Change %:60.95
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,310
Low:5,170
High:5,350
Price:5,280
Change:1,925.00
Change %:57.38
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-22 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,370
Low:5,150
High:5,370
Price:5,170
Change:1,815.00
Change %:54.10
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-21 12:29:50
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,410
Low:5,240
High:5,440
Price:5,300
Change:1,945.00
Change %:57.97
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-20 12:29:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,330
Low:5,270
High:5,410
Price:5,380
Change:2,025.00
Change %:60.36
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-17 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,450
Low:5,210
High:5,450
Price:5,230
Change:1,875.00
Change %:55.89
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-12-16 12:29:45
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:5,500
Low:5,300
High:5,500
Price:5,340
Change:1,985.00
Change %:59.17
Price:3,355
Change:0.00
Change %:0.00