پارس فولاد سبزوار

فسبزوار | Stocks - Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 31,110 1.21
Close: 31,190 0.95

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-02 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:30,590
Low:30,590
High:31,550
Price:31,110
Change:380.00
Change %:1.21
Price:31,190
Change:300.00
Change %:0.95
Date : 2025-07-30 12:29:51
Number:334
Volume:388,981
Value:15.28 billion
First:31,440
Low:31,440
High:31,940
Price:31,490
Change:920.00
Change %:2.84
Price:31,490
Change:920.00
Change %:2.84
Date : 2025-07-29 12:29:44
Number:334
Volume:388,981
Value:15.28 billion
First:32,130
Low:32,130
High:32,150
Price:32,130
Change:990.00
Change %:2.99
Price:32,410
Change:710.00
Change %:2.14
Date : 2025-07-28 12:29:27
Number:334
Volume:388,981
Value:15.28 billion
First:33,270
Low:32,990
High:33,280
Price:32,990
Change:1,020.00
Change %:3.00
Price:33,120
Change:890.00
Change %:2.62
Date : 2025-07-27 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:34,200
Low:33,700
High:34,650
Price:33,720
Change:570.00
Change %:1.66
Price:34,010
Change:280.00
Change %:0.82
Date : 2025-07-26 12:29:26
Number:334
Volume:388,981
Value:15.28 billion
First:33,310
Low:33,310
High:34,690
Price:34,340
Change:270.00
Change %:0.79
Price:34,290
Change:220.00
Change %:0.65
Date : 2025-07-23 12:29:52
Number:334
Volume:388,981
Value:15.28 billion
First:34,750
Low:33,650
High:34,780
Price:33,700
Change:790.00
Change %:2.29
Price:34,070
Change:420.00
Change %:1.22
Date : 2025-07-22 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:34,370
Low:34,040
High:34,900
Price:34,050
Change:20.00
Change %:0.06
Price:34,490
Change:420.00
Change %:1.23
Date : 2025-07-21 12:29:55
Number:334
Volume:388,981
Value:15.28 billion
First:34,140
Low:33,690
High:34,160
Price:34,160
Change:990.00
Change %:2.99
Price:34,070
Change:900.00
Change %:2.71
Date : 2025-07-20 12:29:34
Number:334
Volume:388,981
Value:15.28 billion
First:32,980
Low:32,440
High:33,750
Price:33,750
Change:770.00
Change %:2.34
Price:33,170
Change:190.00
Change %:0.58
Date : 2025-07-19 12:29:58
Number:334
Volume:388,981
Value:15.28 billion
First:32,350
Low:32,310
High:33,080
Price:33,080
Change:960.00
Change %:2.99
Price:32,980
Change:860.00
Change %:2.68
Date : 2025-07-16 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:32,000
Low:31,820
High:32,460
Price:32,460
Change:940.00
Change %:2.98
Price:32,120
Change:600.00
Change %:1.90
Date : 2025-07-15 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:31,750
Low:30,980
High:32,100
Price:31,970
Change:450.00
Change %:1.43
Price:31,520
Change:0.00
Change %:0.00
Date : 2025-07-14 12:29:28
Number:334
Volume:388,981
Value:15.28 billion
First:31,650
Low:31,550
High:31,960
Price:31,830
Change:500.00
Change %:1.60
Price:31,520
Change:190.00
Change %:0.61
Date : 2025-07-13 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:30,600
Low:30,600
High:31,850
Price:31,560
Change:250.00
Change %:0.80
Price:31,330
Change:20.00
Change %:0.06
Date : 2025-07-12 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:31,890
Low:31,400
High:31,900
Price:31,680
Change:700.00
Change %:2.26
Price:31,310
Change:330.00
Change %:1.07
Date : 2025-07-09 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:30,550
Low:30,450
High:31,850
Price:31,300
Change:480.00
Change %:1.56
Price:30,980
Change:160.00
Change %:0.52
Date : 2025-07-01 01:59:56
Number:334
Volume:388,981
Value:15.28 billion
First:30,820
Low:30,820
High:31,450
Price:30,830
Change:2,120.00
Change %:6.43
Price:30,820
Change:2,130.00
Change %:6.46
Date : 2025-06-30 01:59:54
Number:334
Volume:388,981
Value:15.28 billion
First:31,040
Low:31,040
High:31,040
Price:31,040
Change:1,910.00
Change %:5.80
Price:32,950
Change:0.00
Change %:0.00
Date : 2025-06-29 01:58:48
Number:334
Volume:388,981
Value:15.28 billion
First:31,950
Low:31,950
High:31,950
Price:31,950
Change:1,000.00
Change %:3.04
Price:32,950
Change:0.00
Change %:0.00
Date : 2025-06-28 01:59:47
Number:334
Volume:388,981
Value:15.28 billion
First:32,600
Low:32,600
High:32,600
Price:32,600
Change:1,000.00
Change %:2.98
Price:32,950
Change:650.00
Change %:1.94
Date : 2025-06-11 01:59:47
Number:334
Volume:388,981
Value:15.28 billion
First:33,580
Low:33,340
High:33,990
Price:33,650
Change:20.00
Change %:0.06
Price:33,600
Change:30.00
Change %:0.09
Date : 2025-06-10 01:59:28
Number:334
Volume:388,981
Value:15.28 billion
First:33,200
Low:33,160
High:34,200
Price:33,800
Change:150.00
Change %:0.45
Price:33,630
Change:20.00
Change %:0.06
Date : 2025-06-09 01:59:53
Number:334
Volume:388,981
Value:15.28 billion
First:34,340
Low:33,340
High:34,820
Price:33,510
Change:610.00
Change %:1.79
Price:33,650
Change:470.00
Change %:1.38
Date : 2025-06-08 01:58:58
Number:334
Volume:388,981
Value:15.28 billion
First:33,930
Low:33,840
High:34,810
Price:34,400
Change:450.00
Change %:1.33
Price:34,120
Change:170.00
Change %:0.50
Date : 2025-06-07 01:59:59
Number:334
Volume:388,981
Value:15.28 billion
First:34,780
Low:33,800
High:34,780
Price:33,800
Change:1,040.00
Change %:2.99
Price:33,950
Change:890.00
Change %:2.56
Date : 2025-06-03 01:59:50
Number:334
Volume:388,981
Value:15.28 billion
First:35,370
Low:34,530
High:35,370
Price:34,810
Change:630.00
Change %:1.78
Price:34,840
Change:600.00
Change %:1.69
Date : 2025-06-02 01:59:44
Number:334
Volume:388,981
Value:15.28 billion
First:35,620
Low:35,260
High:36,000
Price:35,320
Change:290.00
Change %:0.81
Price:35,440
Change:170.00
Change %:0.48
Date : 2025-06-01 01:59:27
Number:334
Volume:388,981
Value:15.28 billion
First:36,480
Low:35,520
High:36,480
Price:35,800
Change:810.00
Change %:2.21
Price:35,610
Change:1,000.00
Change %:2.73
Date : 2025-05-31 01:59:53
Number:334
Volume:388,981
Value:15.28 billion
First:36,440
Low:36,380
High:36,890
Price:36,540
Change:130.00
Change %:0.36
Price:36,610
Change:200.00
Change %:0.55