فولاد شاهرود

فرود | Stocks - Fara Bourse
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 3,600 2.80
Close: 3,350 4.34

History

Date

Transactions

Prices

Last

Close
Date : 2025-01-04 01:00:00
Number:176
Volume:1.762 Million
Value:7.39 billion
First:3,600
Low:3,588
High:3,607
Price:3,600
Change:98.00
Change %:2.80
Price:3,604
Change:102.00
Change %:2.91
Date : 2025-01-01 01:00:00
Number:176
Volume:1.762 Million
Value:7.39 billion
First:3,431
Low:3,424
High:3,541
Price:3,535
Change:130.00
Change %:3.82
Price:3,502
Change:97.00
Change %:2.85
Date : 2024-12-04 00:24:30
Number:176
Volume:1.762 Million
Value:7.39 billion
First:3,398
Low:3,260
High:3,414
Price:3,414
Change:99.00
Change %:2.99
Price:3,405
Change:90.00
Change %:2.72
Date : 2024-12-03 00:59:42
Number:176
Volume:1.762 Million
Value:7.39 billion
First:3,350
Low:3,220
High:3,357
Price:3,357
Change:97.00
Change %:2.98
Price:3,315
Change:55.00
Change %:1.69
Date : 2024-12-02 00:57:40
Number:176
Volume:1.762 Million
Value:7.39 billion
First:3,200
Low:3,200
High:3,260
Price:3,260
Change:94.00
Change %:2.97
Price:3,260
Change:94.00
Change %:2.97
Date : 2024-12-01 00:59:26
Number:176
Volume:1.762 Million
Value:7.39 billion
First:2,999
Low:2,999
High:3,181
Price:3,181
Change:92.00
Change %:2.98
Price:3,166
Change:77.00
Change %:2.49
Date : 2024-11-30 00:59:59
Number:176
Volume:1.762 Million
Value:7.39 billion
First:3,119
Low:3,030
High:3,120
Price:3,068
Change:38.00
Change %:1.25
Price:3,089
Change:59.00
Change %:1.95
Date : 2024-11-27 00:59:44
Number:176
Volume:1.762 Million
Value:7.39 billion
First:3,033
Low:2,946
High:3,033
Price:3,033
Change:625.00
Change %:25.96
Price:3,030
Change:622.00
Change %:25.83
Date : 2024-11-26 00:59:59
Number:176
Volume:1.762 Million
Value:7.39 billion
First:2,945
Low:2,945
High:2,945
Price:2,945
Change:85.00
Change %:2.97
Price:2,408
Change:452.00
Change %:15.80
Date : 2024-11-25 00:00:00
Number:101
Volume:3.773 Million
Value:10.893 billion
First:2,887
Low:2,887
High:2,887
Price:2,803
Change:0.00
Change %:0.00
Price:2,860
Change:57.00
Change %:2.03
Date : 2024-11-24 00:00:00
Number:80
Volume:1.459 Million
Value:4.178 billion
First:2,864
Low:2,864
High:2,864
Price:2,781
Change:0.00
Change %:0.00
Price:2,803
Change:22.00
Change %:0.79
Date : 2024-11-23 00:00:00
Number:113
Volume:6.058 Million
Value:16.846 billion
First:2,781
Low:2,781
High:2,781
Price:2,700
Change:0.00
Change %:0.00
Price:2,781
Change:81.00
Change %:3.00
Date : 2024-11-20 00:00:00
Number:120
Volume:2.966 Million
Value:8.127 billion
First:2,740
Low:2,740
High:2,740
Price:2,661
Change:0.00
Change %:0.00
Price:2,700
Change:39.00
Change %:1.47
Date : 2024-11-19 00:00:00
Number:99
Volume:2.788 Million
Value:7.534 billion
First:2,702
Low:2,702
High:2,702
Price:2,624
Change:0.00
Change %:0.00
Price:2,661
Change:37.00
Change %:1.41
Date : 2024-11-18 00:00:00
Number:75
Volume:1.701 Million
Value:4.559 billion
First:2,680
Low:2,680
High:2,680
Price:2,602
Change:0.00
Change %:0.00
Price:2,624
Change:22.00
Change %:0.85
Date : 2024-11-17 00:00:00
Number:94
Volume:4.244 Million
Value:11.137 billion
First:2,624
Low:2,624
High:2,624
Price:2,548
Change:0.00
Change %:0.00
Price:2,602
Change:54.00
Change %:2.12
Date : 2024-11-16 00:00:00
Number:51
Volume:1.587 Million
Value:4.131 billion
First:2,603
Low:2,603
High:2,603
Price:2,528
Change:0.00
Change %:0.00
Price:2,548
Change:20.00
Change %:0.79
Date : 2024-11-13 00:00:00
Number:63
Volume:702,234
Value:1.822 billion
First:2,595
Low:2,595
High:2,595
Price:2,520
Change:0.00
Change %:0.00
Price:2,528
Change:8.00
Change %:0.32
Date : 2024-11-12 00:00:00
Number:95
Volume:4.347 Million
Value:11.05 billion
First:2,542
Low:2,542
High:2,542
Price:2,468
Change:0.00
Change %:0.00
Price:2,520
Change:52.00
Change %:2.11
Date : 2024-11-11 00:00:00
Number:112
Volume:2.373 Million
Value:5.963 billion
First:2,513
Low:2,513
High:2,513
Price:2,440
Change:0.00
Change %:0.00
Price:2,468
Change:28.00
Change %:1.15
Date : 2024-11-10 00:00:00
Number:88
Volume:1.609 Million
Value:4.012 billion
First:2,493
Low:2,493
High:2,493
Price:2,421
Change:0.00
Change %:0.00
Price:2,440
Change:19.00
Change %:0.79
Date : 2024-11-09 00:00:00
Number:90
Volume:1.094 Million
Value:2.712 billion
First:2,480
Low:2,480
High:2,480
Price:2,408
Change:0.00
Change %:0.00
Price:2,421
Change:13.00
Change %:0.54
Date : 2024-11-06 00:00:00
Number:403
Volume:7.649 Million
Value:18.416 billion
First:2,434
Low:2,303
High:2,434
Price:2,364
Change:0.00
Change %:0.00
Price:2,408
Change:44.00
Change %:1.86
Date : 2024-11-05 00:00:00
Number:122
Volume:2.276 Million
Value:5.477 billion
First:2,341
Low:2,341
High:2,408
Price:2,338
Change:0.00
Change %:0.00
Price:2,364
Change:26.00
Change %:1.11
Date : 2024-11-04 00:00:00
Number:236
Volume:5.117 Million
Value:11.931 billion
First:2,330
Low:2,310
High:2,395
Price:2,378
Change:0.00
Change %:0.00
Price:2,338
Change:40.00
Change %:1.68
Date : 2024-11-03 00:00:00
Number:304
Volume:8.276 Million
Value:19.682 billion
First:2,380
Low:2,378
High:2,384
Price:2,451
Change:0.00
Change %:0.00
Price:2,378
Change:73.00
Change %:2.98
Date : 2024-11-02 00:00:00
Number:613
Volume:16.481 Million
Value:40.394 billion
First:2,570
Low:2,437
High:2,570
Price:2,512
Change:0.00
Change %:0.00
Price:2,451
Change:61.00
Change %:2.43
Date : 2024-10-30 00:00:00
Number:643
Volume:10.515 Million
Value:26.412 billion
First:2,496
Low:2,494
High:2,589
Price:2,571
Change:0.00
Change %:0.00
Price:2,512
Change:59.00
Change %:2.30
Date : 2024-10-29 00:00:00
Number:530
Volume:10.168 Million
Value:26.14 billion
First:2,683
Low:2,527
High:2,683
Price:2,605
Change:0.00
Change %:0.00
Price:2,571
Change:34.00
Change %:1.31
Date : 2024-10-28 00:00:00
Number:164
Volume:7.867 Million
Value:20.494 billion
First:2,605
Low:2,605
High:2,605
Price:2,530
Change:0.00
Change %:0.00
Price:2,605
Change:75.00
Change %:2.96