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: 38,140 1.80
Close: 38,840 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:59
Number:334
Volume:388,981
Value:15.28 billion
First:39,940
Low:38,140
High:40,450
Price:38,140
Change:700.00
Change %:1.80
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:11
Number:334
Volume:388,981
Value:15.28 billion
First:38,200
Low:38,200
High:39,810
Price:39,340
Change:500.00
Change %:1.29
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:51
Number:334
Volume:388,981
Value:15.28 billion
First:39,800
Low:38,900
High:41,100
Price:38,930
Change:90.00
Change %:0.23
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-23 12:29:52
Number:334
Volume:388,981
Value:15.28 billion
First:39,210
Low:39,210
High:40,340
Price:39,860
Change:1,020.00
Change %:2.63
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:39,110
Low:39,110
High:40,220
Price:39,220
Change:380.00
Change %:0.98
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-21 12:29:34
Number:334
Volume:388,981
Value:15.28 billion
First:40,310
Low:40,310
High:40,310
Price:40,310
Change:1,470.00
Change %:3.79
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:43,000
Low:40,720
High:43,000
Price:41,600
Change:2,760.00
Change %:7.11
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:35
Number:334
Volume:388,981
Value:15.28 billion
First:40,010
Low:40,010
High:42,100
Price:42,100
Change:3,260.00
Change %:8.39
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:39,640
Low:39,640
High:41,090
Price:40,960
Change:2,120.00
Change %:5.46
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:48
Number:334
Volume:388,981
Value:15.28 billion
First:39,730
Low:39,570
High:41,370
Price:39,990
Change:1,150.00
Change %:2.96
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:40,880
Low:40,030
High:40,880
Price:40,460
Change:1,620.00
Change %:4.17
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:55
Number:334
Volume:388,981
Value:15.28 billion
First:38,850
Low:38,850
High:41,210
Price:40,800
Change:1,960.00
Change %:5.05
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:49
Number:334
Volume:388,981
Value:15.28 billion
First:40,100
Low:40,040
High:40,790
Price:40,040
Change:1,200.00
Change %:3.09
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:58
Number:334
Volume:388,981
Value:15.28 billion
First:42,120
Low:40,980
High:42,140
Price:41,320
Change:2,480.00
Change %:6.39
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-07 12:28:40
Number:334
Volume:388,981
Value:15.28 billion
First:42,230
Low:41,820
High:42,240
Price:42,240
Change:3,400.00
Change %:8.75
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:55
Number:334
Volume:388,981
Value:15.28 billion
First:42,340
Low:40,460
High:42,340
Price:41,500
Change:2,660.00
Change %:6.85
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:40
Number:334
Volume:388,981
Value:15.28 billion
First:41,310
Low:40,160
High:41,310
Price:41,310
Change:2,470.00
Change %:6.36
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:39,010
Low:38,830
High:41,100
Price:41,050
Change:2,210.00
Change %:5.69
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:17
Number:334
Volume:388,981
Value:15.28 billion
First:40,260
Low:39,880
High:41,580
Price:39,880
Change:1,040.00
Change %:2.68
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:41,090
Low:41,090
High:42,000
Price:41,090
Change:2,250.00
Change %:5.79
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:51,470
Low:50,010
High:51,470
Price:50,250
Change:11,410.00
Change %:29.38
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:36
Number:334
Volume:388,981
Value:15.28 billion
First:49,980
Low:49,970
High:49,980
Price:49,980
Change:11,140.00
Change %:28.68
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:35
Number:334
Volume:388,981
Value:15.28 billion
First:47,840
Low:47,750
High:48,590
Price:48,590
Change:9,750.00
Change %:25.10
Price:38,840
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:47,010
Low:47,010
High:47,820
Price:47,170
Change:8,330.00
Change %:21.45
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:48,030
Low:48,030
High:49,510
Price:48,340
Change:9,500.00
Change %:24.46
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-12-30 12:22:58
Number:334
Volume:388,981
Value:15.28 billion
First:49,510
Low:49,510
High:49,520
Price:49,510
Change:10,670.00
Change %:27.47
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-12-29 12:28:39
Number:334
Volume:388,981
Value:15.28 billion
First:52,200
Low:50,870
High:52,300
Price:50,870
Change:12,030.00
Change %:30.97
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:35
Number:334
Volume:388,981
Value:15.28 billion
First:51,850
Low:51,530
High:52,850
Price:52,260
Change:13,420.00
Change %:34.55
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:58
Number:334
Volume:388,981
Value:15.28 billion
First:51,000
Low:51,000
High:51,720
Price:51,500
Change:12,660.00
Change %:32.60
Price:38,840
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:50,150
Low:50,000
High:51,050
Price:50,950
Change:12,110.00
Change %:31.18
Price:38,840
Change:0.00
Change %:0.00