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: 3,149 0.45
Close: 3,128 0.22

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-20 12:29:38
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,090
Low:3,050
High:3,159
Price:3,149
Change:14.00
Change %:0.45
Price:3,128
Change:7.00
Change %:0.22
Date : 2025-08-19 12:29:42
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,043
Low:3,043
High:3,187
Price:3,134
Change:9.00
Change %:0.29
Price:3,135
Change:10.00
Change %:0.32
Date : 2025-08-18 12:29:54
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,126
Low:3,100
High:3,126
Price:3,126
Change:91.00
Change %:3.00
Price:3,125
Change:90.00
Change %:2.97
Date : 2025-08-17 12:28:25
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,030
Low:3,021
High:3,052
Price:3,052
Change:88.00
Change %:2.97
Price:3,035
Change:71.00
Change %:2.40
Date : 2025-08-16 12:28:37
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:2,876
Low:2,875
High:3,020
Price:3,003
Change:40.00
Change %:1.35
Price:2,964
Change:1.00
Change %:0.03
Date : 2025-08-13 12:28:32
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:2,950
Low:2,940
High:3,029
Price:2,940
Change:90.00
Change %:2.97
Price:2,963
Change:67.00
Change %:2.21
Date : 2025-08-12 12:29:37
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,000
Low:2,984
High:3,080
Price:2,984
Change:92.00
Change %:2.99
Price:3,030
Change:46.00
Change %:1.50
Date : 2025-08-11 12:28:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,013
Low:3,000
High:3,120
Price:3,060
Change:23.00
Change %:0.75
Price:3,076
Change:7.00
Change %:0.23
Date : 2025-08-10 12:29:52
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,130
Low:3,036
High:3,130
Price:3,053
Change:53.00
Change %:1.71
Price:3,083
Change:23.00
Change %:0.74
Date : 2025-08-09 12:26:40
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,001
Low:3,001
High:3,178
Price:3,106
Change:19.00
Change %:0.62
Price:3,106
Change:19.00
Change %:0.62
Date : 2025-08-06 12:29:11
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,078
Low:3,019
High:3,112
Price:3,060
Change:52.00
Change %:1.67
Price:3,087
Change:25.00
Change %:0.80
Date : 2025-08-05 12:29:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,145
Low:3,079
High:3,200
Price:3,079
Change:65.00
Change %:2.07
Price:3,112
Change:32.00
Change %:1.02
Date : 2025-08-04 12:29:35
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,067
Low:3,067
High:3,210
Price:3,140
Change:4.00
Change %:0.13
Price:3,144
Change:0.00
Change %:0.00
Date : 2025-08-03 12:29:37
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,124
Low:3,094
High:3,221
Price:3,100
Change:37.00
Change %:1.18
Price:3,144
Change:7.00
Change %:0.22
Date : 2025-08-02 12:21:42
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,141
Low:3,137
High:3,142
Price:3,137
Change:97.00
Change %:3.00
Price:3,137
Change:97.00
Change %:3.00
Date : 2025-07-30 12:29:39
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,232
Low:3,232
High:3,248
Price:3,232
Change:100.00
Change %:3.00
Price:3,234
Change:98.00
Change %:2.94
Date : 2025-07-29 11:44:24
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,253
Low:3,253
High:3,253
Price:3,253
Change:100.00
Change %:2.98
Price:3,332
Change:21.00
Change %:0.63
Date : 2025-07-28 12:21:35
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,470
Low:3,333
High:3,470
Price:3,333
Change:103.00
Change %:3.00
Price:3,353
Change:83.00
Change %:2.42
Date : 2025-07-27 12:29:17
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,465
Low:3,401
High:3,480
Price:3,402
Change:46.00
Change %:1.33
Price:3,436
Change:12.00
Change %:0.35
Date : 2025-07-26 12:29:19
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,411
Low:3,408
High:3,522
Price:3,409
Change:34.00
Change %:0.99
Price:3,448
Change:5.00
Change %:0.15
Date : 2025-07-23 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,529
Low:3,409
High:3,529
Price:3,409
Change:18.00
Change %:0.53
Price:3,443
Change:16.00
Change %:0.47
Date : 2025-07-22 12:28:17
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,491
Low:3,491
High:3,492
Price:3,492
Change:409.00
Change %:10.48
Price:3,427
Change:474.00
Change %:12.15
Date : 2025-07-16 12:29:11
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,770
Low:3,770
High:3,945
Price:3,945
Change:114.00
Change %:2.98
Price:3,901
Change:70.00
Change %:1.83
Date : 2025-07-15 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,838
Low:3,778
High:3,929
Price:3,891
Change:50.00
Change %:1.30
Price:3,831
Change:10.00
Change %:0.26
Date : 2025-07-14 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,871
Low:3,803
High:3,894
Price:3,860
Change:27.00
Change %:0.70
Price:3,841
Change:8.00
Change %:0.21
Date : 2025-07-13 12:29:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,853
Low:3,773
High:3,906
Price:3,800
Change:7.00
Change %:0.19
Price:3,833
Change:40.00
Change %:1.06
Date : 2025-07-12 12:27:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,849
Low:3,719
High:3,853
Price:3,785
Change:44.00
Change %:1.18
Price:3,793
Change:52.00
Change %:1.39
Date : 2025-07-09 12:29:24
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,741
Low:3,741
High:3,799
Price:3,741
Change:234.00
Change %:5.89
Price:3,741
Change:234.00
Change %:5.89
Date : 2025-07-01 01:58:37
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,864
Low:3,864
High:3,864
Price:3,864
Change:238.00
Change %:5.80
Price:3,975
Change:127.00
Change %:3.10
Date : 2025-06-30 01:58:47
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,983
Low:3,983
High:3,983
Price:3,983
Change:123.00
Change %:3.00
Price:4,102
Change:4.00
Change %:0.10