Glucosan

GCOZ | Stocks - Exchange
غذایی بجز قند وشکر ( نشاسته )
Category:

غذایی بجز قند وشکر

Sub Category:

نشاسته

Status:

Prohibited-bourse.motevaghef

Last: 4,720 14.62
Close: 4,118 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:25
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,840
Low:4,714
High:4,840
Price:4,720
Change:602.00
Change %:14.62
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:26
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,790
Low:4,650
High:4,819
Price:4,819
Change:701.00
Change %:17.02
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:26
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,796
Low:4,627
High:4,796
Price:4,729
Change:611.00
Change %:14.84
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-23 12:29:55
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,693
Low:4,693
High:4,799
Price:4,779
Change:661.00
Change %:16.05
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-22 12:28:09
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,600
Low:4,600
High:4,793
Price:4,731
Change:613.00
Change %:14.89
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-21 12:29:16
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,700
Low:4,611
High:4,740
Price:4,680
Change:562.00
Change %:13.65
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:08
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,778
Low:4,710
High:4,792
Price:4,731
Change:613.00
Change %:14.89
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:51
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,632
Low:4,632
High:4,780
Price:4,768
Change:650.00
Change %:15.78
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:36
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,665
Low:4,631
High:4,738
Price:4,738
Change:620.00
Change %:15.06
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:45
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,670
Low:4,566
High:4,714
Price:4,666
Change:548.00
Change %:13.31
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:59
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,690
Low:4,620
High:4,772
Price:4,692
Change:574.00
Change %:13.94
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:45
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,800
Low:4,648
High:4,800
Price:4,730
Change:612.00
Change %:14.86
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-09 14:04:50
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,600
Low:4,600
High:4,719
Price:4,690
Change:572.00
Change %:13.89
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:54
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,760
Low:4,620
High:4,760
Price:4,620
Change:502.00
Change %:12.19
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-07 12:29:53
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,562
Low:4,562
High:4,697
Price:4,658
Change:540.00
Change %:13.11
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-03 12:26:54
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,450
Low:4,450
High:4,617
Price:4,561
Change:443.00
Change %:10.76
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-02 12:28:53
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,600
Low:4,510
High:4,660
Price:4,550
Change:432.00
Change %:10.49
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:53
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,406
Low:4,406
High:4,610
Price:4,506
Change:388.00
Change %:9.42
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:56
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,600
Low:4,391
High:4,605
Price:4,579
Change:461.00
Change %:11.20
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:52
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,385
Low:4,385
High:4,564
Price:4,498
Change:380.00
Change %:9.23
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:42
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,665
Low:4,400
High:4,665
Price:4,500
Change:382.00
Change %:9.28
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:14
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,448
Low:4,363
High:4,533
Price:4,533
Change:415.00
Change %:10.08
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:57
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,335
Low:4,335
High:4,413
Price:4,391
Change:273.00
Change %:6.63
Price:4,118
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:55
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,250
Low:4,231
High:4,361
Price:4,359
Change:241.00
Change %:5.85
Price:4,118
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:51
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,368
Low:4,246
High:4,388
Price:4,363
Change:245.00
Change %:5.95
Price:4,118
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:14
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,240
Low:4,190
High:4,316
Price:4,245
Change:127.00
Change %:3.08
Price:4,118
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:56
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,365
Low:4,258
High:4,365
Price:4,300
Change:182.00
Change %:4.42
Price:4,118
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:56
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,284
Low:4,284
High:4,405
Price:4,350
Change:232.00
Change %:5.63
Price:4,118
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,200
Low:4,190
High:4,284
Price:4,283
Change:165.00
Change %:4.01
Price:4,118
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:54
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,170
Low:4,142
High:4,179
Price:4,163
Change:45.00
Change %:1.09
Price:4,118
Change:0.00
Change %:0.00