فرو آلیاژ ایران

فروژ | 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: 845 2.99
Close: 850 2.41

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-02 12:29:34
Number:168
Volume:125,161
Value:4.99 billion
First:845
Low:845
High:856
Price:845
Change:26.00
Change %:2.99
Price:850
Change:21.00
Change %:2.41
Date : 2025-07-30 12:24:45
Number:168
Volume:125,161
Value:4.99 billion
First:849
Low:849
High:849
Price:849
Change:26.00
Change %:2.97
Price:871
Change:4.00
Change %:0.46
Date : 2025-07-29 12:26:48
Number:168
Volume:125,161
Value:4.99 billion
First:851
Low:851
High:851
Price:851
Change:26.00
Change %:2.97
Price:875
Change:2.00
Change %:0.23
Date : 2025-07-28 12:27:18
Number:168
Volume:125,161
Value:4.99 billion
First:861
Low:857
High:861
Price:857
Change:26.00
Change %:2.95
Price:877
Change:6.00
Change %:0.68
Date : 2025-07-27 12:23:50
Number:168
Volume:125,161
Value:4.99 billion
First:879
Low:874
High:900
Price:874
Change:27.00
Change %:3.00
Price:883
Change:18.00
Change %:2.00
Date : 2025-07-26 12:29:40
Number:168
Volume:125,161
Value:4.99 billion
First:922
Low:898
High:930
Price:898
Change:27.00
Change %:2.92
Price:901
Change:24.00
Change %:2.60
Date : 2025-07-23 12:28:33
Number:168
Volume:125,161
Value:4.99 billion
First:915
Low:907
High:937
Price:912
Change:17.00
Change %:1.83
Price:925
Change:4.00
Change %:0.43
Date : 2025-07-22 12:27:37
Number:168
Volume:125,161
Value:4.99 billion
First:919
Low:913
High:932
Price:914
Change:17.00
Change %:1.83
Price:929
Change:2.00
Change %:0.22
Date : 2025-07-21 12:29:24
Number:168
Volume:125,161
Value:4.99 billion
First:950
Low:920
High:950
Price:936
Change:5.00
Change %:0.53
Price:931
Change:10.00
Change %:1.06
Date : 2025-07-20 12:29:55
Number:168
Volume:125,161
Value:4.99 billion
First:960
Low:921
High:960
Price:947
Change:5.00
Change %:0.53
Price:941
Change:1.00
Change %:0.11
Date : 2025-07-19 12:29:51
Number:168
Volume:125,161
Value:4.99 billion
First:950
Low:935
High:960
Price:943
Change:2.00
Change %:0.21
Price:942
Change:1.00
Change %:0.11
Date : 2025-07-16 12:29:03
Number:168
Volume:125,161
Value:4.99 billion
First:950
Low:940
High:961
Price:949
Change:15.00
Change %:1.61
Price:941
Change:7.00
Change %:0.75
Date : 2025-07-15 12:29:49
Number:168
Volume:125,161
Value:4.99 billion
First:930
Low:921
High:957
Price:953
Change:4.00
Change %:0.42
Price:934
Change:15.00
Change %:1.58
Date : 2025-07-14 12:29:33
Number:168
Volume:125,161
Value:4.99 billion
First:936
Low:935
High:980
Price:935
Change:28.00
Change %:2.91
Price:949
Change:14.00
Change %:1.45
Date : 2025-07-13 15:44:47
Number:168
Volume:125,161
Value:4.99 billion
First:952
Low:952
High:970
Price:952
Change:30.00
Change %:3.06
Price:963
Change:19.00
Change %:1.94
Date : 2025-07-02 12:29:58
Number:168
Volume:125,161
Value:4.99 billion
First:970
Low:963
High:1,015
Price:993
Change:1.00
Change %:0.10
Price:982
Change:10.00
Change %:1.01
Date : 2025-07-01 01:56:32
Number:168
Volume:125,161
Value:4.99 billion
First:982
Low:982
High:985
Price:982
Change:30.00
Change %:2.96
Price:992
Change:20.00
Change %:1.98
Date : 2025-06-30 01:54:04
Number:168
Volume:125,161
Value:4.99 billion
First:1,012
Low:1,012
High:1,020
Price:1,012
Change:31.00
Change %:2.97
Price:1,012
Change:31.00
Change %:2.97
Date : 2025-06-29 01:59:02
Number:168
Volume:125,161
Value:4.99 billion
First:1,039
Low:1,039
High:1,039
Price:1,039
Change:32.00
Change %:2.99
Price:1,043
Change:28.00
Change %:2.61
Date : 2025-06-28 01:56:08
Number:168
Volume:125,161
Value:4.99 billion
First:1,056
Low:1,056
High:1,056
Price:1,056
Change:32.00
Change %:2.94
Price:1,071
Change:17.00
Change %:1.56
Date : 2025-06-11 01:59:58
Number:168
Volume:125,161
Value:4.99 billion
First:1,069
Low:1,069
High:1,096
Price:1,096
Change:31.00
Change %:2.91
Price:1,088
Change:23.00
Change %:2.16
Date : 2025-06-10 01:59:47
Number:168
Volume:125,161
Value:4.99 billion
First:1,080
Low:1,049
High:1,088
Price:1,069
Change:12.00
Change %:1.11
Price:1,065
Change:16.00
Change %:1.48
Date : 2025-06-09 01:59:21
Number:168
Volume:125,161
Value:4.99 billion
First:1,081
Low:1,060
High:1,107
Price:1,066
Change:19.00
Change %:1.75
Price:1,081
Change:4.00
Change %:0.37
Date : 2025-06-08 01:59:56
Number:168
Volume:125,161
Value:4.99 billion
First:1,101
Low:1,081
High:1,111
Price:1,097
Change:17.00
Change %:1.53
Price:1,085
Change:29.00
Change %:2.60
Date : 2025-06-07 01:59:03
Number:168
Volume:125,161
Value:4.99 billion
First:1,137
Low:1,093
High:1,137
Price:1,099
Change:20.00
Change %:1.79
Price:1,114
Change:5.00
Change %:0.45
Date : 2025-06-03 01:57:29
Number:168
Volume:125,161
Value:4.99 billion
First:1,128
Low:1,107
High:1,141
Price:1,109
Change:19.00
Change %:1.68
Price:1,119
Change:9.00
Change %:0.80
Date : 2025-06-02 01:59:44
Number:168
Volume:125,161
Value:4.99 billion
First:1,103
Low:1,103
High:1,137
Price:1,128
Change:7.00
Change %:0.62
Price:1,128
Change:7.00
Change %:0.62
Date : 2025-06-01 01:59:52
Number:168
Volume:125,161
Value:4.99 billion
First:1,116
Low:1,096
High:1,133
Price:1,119
Change:3.00
Change %:0.27
Price:1,121
Change:1.00
Change %:0.09
Date : 2025-05-31 01:59:53
Number:168
Volume:125,161
Value:4.99 billion
First:1,138
Low:1,112
High:1,138
Price:1,116
Change:11.00
Change %:0.98
Price:1,122
Change:5.00
Change %:0.44
Date : 2025-05-28 01:59:57
Number:168
Volume:125,161
Value:4.99 billion
First:1,126
Low:1,103
High:1,149
Price:1,106
Change:17.00
Change %:1.51
Price:1,127
Change:4.00
Change %:0.36