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: 810 10.20
Close: 735 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:48:55
Number:168
Volume:125,161
Value:4.99 billion
First:823
Low:810
High:854
Price:810
Change:75.00
Change %:10.20
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:33
Number:168
Volume:125,161
Value:4.99 billion
First:837
Low:826
High:873
Price:844
Change:109.00
Change %:14.83
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-24 12:28:46
Number:168
Volume:125,161
Value:4.99 billion
First:847
Low:843
High:869
Price:850
Change:115.00
Change %:15.65
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-23 12:29:02
Number:168
Volume:125,161
Value:4.99 billion
First:831
Low:831
High:872
Price:860
Change:125.00
Change %:17.01
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-22 12:25:55
Number:168
Volume:125,161
Value:4.99 billion
First:847
Low:847
High:870
Price:858
Change:123.00
Change %:16.74
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-21 12:19:04
Number:168
Volume:125,161
Value:4.99 billion
First:873
Low:873
High:874
Price:873
Change:138.00
Change %:18.78
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:47
Number:168
Volume:125,161
Value:4.99 billion
First:923
Low:889
High:923
Price:889
Change:154.00
Change %:20.95
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:50
Number:168
Volume:125,161
Value:4.99 billion
First:900
Low:900
High:928
Price:919
Change:184.00
Change %:25.03
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:32
Number:168
Volume:125,161
Value:4.99 billion
First:917
Low:902
High:917
Price:915
Change:180.00
Change %:24.49
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-15 12:13:23
Number:168
Volume:125,161
Value:4.99 billion
First:925
Low:921
High:925
Price:921
Change:186.00
Change %:25.31
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-14 12:27:39
Number:168
Volume:125,161
Value:4.99 billion
First:919
Low:919
High:962
Price:943
Change:208.00
Change %:28.30
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:57
Number:168
Volume:125,161
Value:4.99 billion
First:922
Low:917
High:950
Price:929
Change:194.00
Change %:26.40
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:49
Number:168
Volume:125,161
Value:4.99 billion
First:922
Low:919
High:975
Price:933
Change:198.00
Change %:26.94
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-08 12:25:58
Number:168
Volume:125,161
Value:4.99 billion
First:966
Low:942
High:971
Price:942
Change:207.00
Change %:28.16
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-07 12:28:32
Number:168
Volume:125,161
Value:4.99 billion
First:955
Low:955
High:973
Price:973
Change:238.00
Change %:32.38
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:55
Number:168
Volume:125,161
Value:4.99 billion
First:943
Low:933
High:962
Price:948
Change:213.00
Change %:28.98
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-02 12:20:17
Number:168
Volume:125,161
Value:4.99 billion
First:930
Low:930
High:954
Price:954
Change:219.00
Change %:29.80
Price:735
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:43
Number:168
Volume:125,161
Value:4.99 billion
First:924
Low:911
High:943
Price:933
Change:198.00
Change %:26.94
Price:735
Change:0.00
Change %:0.00
Date : 2026-01-31 12:27:35
Number:168
Volume:125,161
Value:4.99 billion
First:951
Low:938
High:957
Price:938
Change:203.00
Change %:27.62
Price:735
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:48
Number:168
Volume:125,161
Value:4.99 billion
First:986
Low:957
High:1,010
Price:957
Change:222.00
Change %:30.20
Price:735
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:57
Number:168
Volume:125,161
Value:4.99 billion
First:1,073
Low:1,030
High:1,073
Price:1,030
Change:295.00
Change %:40.14
Price:735
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:47
Number:168
Volume:125,161
Value:4.99 billion
First:1,041
Low:1,041
High:1,062
Price:1,062
Change:327.00
Change %:44.49
Price:735
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:59
Number:168
Volume:125,161
Value:4.99 billion
First:1,002
Low:1,002
High:1,041
Price:1,041
Change:306.00
Change %:41.63
Price:735
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:35
Number:168
Volume:125,161
Value:4.99 billion
First:1,009
Low:1,009
High:1,030
Price:1,009
Change:274.00
Change %:37.28
Price:735
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:58
Number:168
Volume:125,161
Value:4.99 billion
First:1,025
Low:1,025
High:1,078
Price:1,049
Change:314.00
Change %:42.72
Price:735
Change:0.00
Change %:0.00
Date : 2025-12-30 12:26:24
Number:168
Volume:125,161
Value:4.99 billion
First:1,056
Low:1,056
High:1,056
Price:1,056
Change:321.00
Change %:43.67
Price:735
Change:0.00
Change %:0.00
Date : 2025-12-29 11:02:19
Number:168
Volume:125,161
Value:4.99 billion
First:1,110
Low:1,087
High:1,110
Price:1,089
Change:354.00
Change %:48.16
Price:735
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:50
Number:168
Volume:125,161
Value:4.99 billion
First:1,166
Low:1,100
High:1,166
Price:1,108
Change:373.00
Change %:50.75
Price:735
Change:0.00
Change %:0.00
Date : 2025-12-27 12:30:00
Number:168
Volume:125,161
Value:4.99 billion
First:1,139
Low:1,118
High:1,139
Price:1,137
Change:402.00
Change %:54.69
Price:735
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:58
Number:168
Volume:125,161
Value:4.99 billion
First:1,106
Low:1,106
High:1,106
Price:1,106
Change:371.00
Change %:50.48
Price:735
Change:0.00
Change %:0.00