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: 3,816 13.74
Close: 3,355 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-11 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,722
Low:3,650
High:3,722
Price:3,721
Change:366.00
Change %:10.91
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-10-08 12:28:26
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,599
Low:3,540
High:3,618
Price:3,618
Change:263.00
Change %:7.84
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-10-07 12:28:34
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,452
Low:3,373
High:3,542
Price:3,542
Change:187.00
Change %:5.57
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,455
Low:3,350
High:3,455
Price:3,360
Change:5.00
Change %:0.15
Price:3,355
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,360
Low:3,222
High:3,412
Price:3,407
Change:94.00
Change %:2.84
Price:3,355
Change:42.00
Change %:1.27
Date : 2025-10-04 12:25:05
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,359
Low:3,277
High:3,359
Price:3,359
Change:97.00
Change %:2.97
Price:3,313
Change:51.00
Change %:1.56
Date : 2025-10-01 12:29:48
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,201
Low:3,201
High:3,330
Price:3,300
Change:1.00
Change %:0.03
Price:3,262
Change:37.00
Change %:1.12
Date : 2025-09-30 12:29:42
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,300
Low:3,262
High:3,352
Price:3,305
Change:115.00
Change %:3.61
Price:3,299
Change:109.00
Change %:3.42
Date : 2025-09-29 12:29:54
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,362
Low:3,362
High:3,362
Price:3,362
Change:172.00
Change %:5.39
Price:3,190
Change:0.00
Change %:0.00
Date : 2025-09-28 12:28:10
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,285
Low:3,285
High:3,285
Price:3,285
Change:95.00
Change %:2.98
Price:3,190
Change:0.00
Change %:0.00
Date : 2025-09-27 12:26:21
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,021
Low:3,021
High:3,204
Price:3,204
Change:93.00
Change %:2.99
Price:3,190
Change:79.00
Change %:2.54
Date : 2025-09-24 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,075
Low:3,075
High:3,148
Price:3,125
Change:45.00
Change %:1.42
Price:3,111
Change:59.00
Change %:1.86
Date : 2025-09-23 12:29:41
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,202
Low:3,110
High:3,202
Price:3,127
Change:79.00
Change %:2.46
Price:3,170
Change:36.00
Change %:1.12
Date : 2025-09-22 12:29:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,195
Low:3,150
High:3,218
Price:3,172
Change:47.00
Change %:1.50
Price:3,206
Change:81.00
Change %:2.59
Date : 2025-09-21 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,120
Low:3,120
High:3,166
Price:3,120
Change:174.00
Change %:5.28
Price:3,125
Change:169.00
Change %:5.13
Date : 2025-09-20 12:29:50
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,197
Low:3,197
High:3,197
Price:3,197
Change:98.00
Change %:2.97
Price:3,294
Change:1.00
Change %:0.03
Date : 2025-09-17 12:29:24
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,301
Low:3,250
High:3,360
Price:3,280
Change:67.00
Change %:2.00
Price:3,295
Change:52.00
Change %:1.55
Date : 2025-09-16 12:29:48
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,210
Low:3,202
High:3,361
Price:3,354
Change:90.00
Change %:2.76
Price:3,347
Change:83.00
Change %:2.54
Date : 2025-09-15 12:29:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,234
Low:3,126
High:3,301
Price:3,301
Change:96.00
Change %:3.00
Price:3,264
Change:59.00
Change %:1.84
Date : 2025-09-14 12:29:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,169
Low:3,053
High:3,225
Price:3,225
Change:93.00
Change %:2.97
Price:3,205
Change:73.00
Change %:2.33
Date : 2025-09-13 12:29:53
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,172
Low:3,081
High:3,223
Price:3,091
Change:2.00
Change %:0.07
Price:3,132
Change:39.00
Change %:1.26
Date : 2025-09-09 12:28:34
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,201
Low:3,098
High:3,265
Price:3,207
Change:114.00
Change %:3.69
Price:3,093
Change:0.00
Change %:0.00
Date : 2025-09-08 12:23:51
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,093
Low:3,090
High:3,185
Price:3,185
Change:92.00
Change %:2.97
Price:3,093
Change:0.00
Change %:0.00
Date : 2025-09-07 12:29:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,000
Low:3,000
High:3,140
Price:3,140
Change:91.00
Change %:2.99
Price:3,093
Change:44.00
Change %:1.44
Date : 2025-09-06 12:29:54
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,080
Low:3,002
High:3,134
Price:3,040
Change:10.00
Change %:0.33
Price:3,049
Change:1.00
Change %:0.03
Date : 2025-09-03 12:29:48
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,035
Low:3,035
High:3,087
Price:3,087
Change:89.00
Change %:2.97
Price:3,050
Change:52.00
Change %:1.73
Date : 2025-09-02 12:29:21
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,001
Low:2,905
High:3,015
Price:3,015
Change:87.00
Change %:2.97
Price:2,998
Change:70.00
Change %:2.39
Date : 2025-08-31 12:28:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:2,876
Low:2,836
High:2,991
Price:2,980
Change:59.00
Change %:2.02
Price:2,928
Change:7.00
Change %:0.24
Date : 2025-08-30 12:28:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:2,930
Low:2,891
High:2,930
Price:2,891
Change:89.00
Change %:2.99
Price:2,921
Change:59.00
Change %:1.98
Date : 2025-08-27 12:29:44
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:2,953
Low:2,897
High:3,050
Price:2,990
Change:4.00
Change %:0.13
Price:2,980
Change:6.00
Change %:0.20