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: 44,040 13.39
Close: 38,840 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-11-04 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:44,860
Low:43,290
High:44,860
Price:43,330
Change:4,490.00
Change %:11.56
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-11-03 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:45,680
Low:43,920
High:45,680
Price:44,000
Change:5,160.00
Change %:13.29
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-11-02 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:45,120
Low:45,120
High:46,500
Price:45,490
Change:6,650.00
Change %:17.12
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-11-01 12:29:58
Number:334
Volume:388,981
Value:15.28 billion
First:47,720
Low:45,050
High:47,720
Price:45,630
Change:6,790.00
Change %:17.48
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-29 12:29:32
Number:334
Volume:388,981
Value:15.28 billion
First:46,440
Low:46,300
High:46,440
Price:46,440
Change:7,600.00
Change %:19.57
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-28 12:29:16
Number:334
Volume:388,981
Value:15.28 billion
First:45,200
Low:44,400
High:45,270
Price:45,270
Change:6,430.00
Change %:16.56
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-27 12:29:55
Number:334
Volume:388,981
Value:15.28 billion
First:44,200
Low:43,100
High:44,250
Price:44,250
Change:5,410.00
Change %:13.93
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-26 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:42,530
Low:42,530
High:43,100
Price:43,090
Change:4,250.00
Change %:10.94
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-25 12:29:52
Number:334
Volume:388,981
Value:15.28 billion
First:42,400
Low:41,640
High:42,450
Price:41,880
Change:3,040.00
Change %:7.83
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-22 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:42,070
Low:41,380
High:42,100
Price:42,100
Change:3,260.00
Change %:8.39
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-21 12:29:30
Number:334
Volume:388,981
Value:15.28 billion
First:41,620
Low:41,280
High:42,000
Price:41,400
Change:2,560.00
Change %:6.59
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-20 12:29:46
Number:334
Volume:388,981
Value:15.28 billion
First:41,620
Low:40,870
High:41,710
Price:41,480
Change:2,640.00
Change %:6.80
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-19 12:29:41
Number:334
Volume:388,981
Value:15.28 billion
First:42,190
Low:41,210
High:42,190
Price:41,280
Change:2,440.00
Change %:6.28
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-18 12:29:46
Number:334
Volume:388,981
Value:15.28 billion
First:41,320
Low:40,660
High:41,320
Price:41,320
Change:2,480.00
Change %:6.39
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-15 12:29:57
Number:334
Volume:388,981
Value:15.28 billion
First:40,330
Low:39,890
High:40,670
Price:40,120
Change:1,280.00
Change %:3.30
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-14 12:29:51
Number:334
Volume:388,981
Value:15.28 billion
First:40,460
Low:39,680
High:40,870
Price:39,750
Change:910.00
Change %:2.34
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:58
Number:334
Volume:388,981
Value:15.28 billion
First:41,790
Low:40,120
High:41,790
Price:40,140
Change:1,300.00
Change %:3.35
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:40,260
Low:40,260
High:41,410
Price:40,980
Change:2,140.00
Change %:5.51
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:57
Number:334
Volume:388,981
Value:15.28 billion
First:40,180
Low:39,910
High:40,810
Price:39,990
Change:1,150.00
Change %:2.96
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:43
Number:334
Volume:388,981
Value:15.28 billion
First:40,620
Low:39,430
High:40,800
Price:39,860
Change:1,020.00
Change %:2.63
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:39,540
Low:39,520
High:40,680
Price:40,400
Change:1,560.00
Change %:4.02
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:40,000
Low:38,590
High:40,000
Price:39,150
Change:310.00
Change %:0.80
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-10-05 12:26:18
Number:334
Volume:388,981
Value:15.28 billion
First:38,880
Low:38,320
High:38,880
Price:38,880
Change:1,130.00
Change %:2.99
Price:38,840
Change:1,090.00
Change %:2.89
Date : 2025-10-04 12:29:07
Number:334
Volume:388,981
Value:15.28 billion
First:37,820
Low:37,800
High:38,300
Price:38,300
Change:1,110.00
Change %:2.99
Price:37,750
Change:560.00
Change %:1.51
Date : 2025-10-01 12:29:55
Number:334
Volume:388,981
Value:15.28 billion
First:37,650
Low:36,700
High:37,900
Price:37,250
Change:580.00
Change %:1.53
Price:37,190
Change:640.00
Change %:1.69
Date : 2025-09-30 12:29:31
Number:334
Volume:388,981
Value:15.28 billion
First:38,790
Low:37,280
High:38,790
Price:37,430
Change:390.00
Change %:1.03
Price:37,830
Change:10.00
Change %:0.03
Date : 2025-09-29 12:29:13
Number:334
Volume:388,981
Value:15.28 billion
First:37,820
Low:37,810
High:37,820
Price:37,820
Change:1,920.00
Change %:5.35
Price:37,820
Change:1,920.00
Change %:5.35
Date : 2025-09-28 12:29:46
Number:334
Volume:388,981
Value:15.28 billion
First:36,970
Low:36,970
High:36,970
Price:36,970
Change:1,070.00
Change %:2.98
Price:35,900
Change:0.00
Change %:0.00
Date : 2025-09-27 12:29:45
Number:334
Volume:388,981
Value:15.28 billion
First:34,870
Low:34,870
High:35,960
Price:35,960
Change:1,040.00
Change %:2.98
Price:35,900
Change:980.00
Change %:2.81
Date : 2025-09-24 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:34,900
Low:34,110
High:35,380
Price:35,060
Change:160.00
Change %:0.46
Price:34,920
Change:20.00
Change %:0.06