Isfahan Sugar
GESF |
Stocks
-
Exchange
قند و شکر ( قند و شکر )
Category:
قند و شکر
Sub Category:
قند و شکر
Status:
Prohibited
Last:
1,161
2.27
Close:
1,154
2.86
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:24:40 |
Number:331
Volume:372,222
Value:63.45 billion
|
First:1,194
Low:1,158
High:1,194
|
Price:1,161
Change:27.00
Change %:2.27
|
Price:1,168
Change:20.00
Change %:1.68
|
| Date : 2024-12-03 00:59:56 |
Number:331
Volume:372,222
Value:63.45 billion
|
First:1,190
Low:1,167
High:1,192
|
Price:1,185
Change:27.00
Change %:2.33
|
Price:1,188
Change:30.00
Change %:2.59
|
| Date : 2024-12-02 00:58:27 |
Number:331
Volume:372,222
Value:63.45 billion
|
First:1,122
Low:1,122
High:1,160
|
Price:1,160
Change:33.00
Change %:2.93
|
Price:1,158
Change:31.00
Change %:2.75
|
| Date : 2024-12-01 00:59:26 |
Number:331
Volume:372,222
Value:63.45 billion
|
First:1,150
Low:1,126
High:1,162
|
Price:1,126
Change:57.00
Change %:4.82
|
Price:1,127
Change:56.00
Change %:4.73
|
| Date : 2024-11-30 00:59:56 |
Number:331
Volume:372,222
Value:63.45 billion
|
First:1,189
Low:1,134
High:1,204
|
Price:1,144
Change:25.00
Change %:2.14
|
Price:1,183
Change:14.00
Change %:1.20
|
| Date : 2024-11-27 00:59:42 |
Number:331
Volume:372,222
Value:63.45 billion
|
First:1,150
Low:1,123
High:1,178
|
Price:1,178
Change:34.00
Change %:2.97
|
Price:1,169
Change:25.00
Change %:2.19
|
| Date : 2024-11-26 00:59:59 |
Number:331
Volume:372,222
Value:63.45 billion
|
First:1,162
Low:1,119
High:1,162
|
Price:1,123
Change:6.00
Change %:0.53
|
Price:1,144
Change:15.00
Change %:1.33
|
| Date : 2024-11-25 00:00:00 |
Number:1,130
Volume:55.145 Million
Value:62.279 billion
|
First:1,134
Low:1,070
High:1,135
|
Price:1,102
Change:0.00
Change %:0.00
|
Price:1,129
Change:27.00
Change %:2.45
|
| Date : 2024-11-24 00:00:00 |
Number:623
Volume:34.192 Million
Value:37.677 billion
|
First:1,098
Low:1,080
High:1,104
|
Price:1,072
Change:0.00
Change %:0.00
|
Price:1,102
Change:30.00
Change %:2.80
|
| Date : 2024-11-23 00:00:00 |
Number:503
Volume:23.988 Million
Value:25.726 billion
|
First:1,037
Low:1,037
High:1,090
|
Price:1,063
Change:0.00
Change %:0.00
|
Price:1,072
Change:9.00
Change %:0.85
|
| Date : 2024-11-20 00:00:00 |
Number:695
Volume:39.281 Million
Value:41.761 billion
|
First:1,059
Low:1,057
High:1,086
|
Price:1,089
Change:0.00
Change %:0.00
|
Price:1,063
Change:26.00
Change %:2.39
|
| Date : 2024-11-19 00:00:00 |
Number:966
Volume:43.356 Million
Value:47.205 billion
|
First:1,113
Low:1,049
High:1,113
|
Price:1,081
Change:0.00
Change %:0.00
|
Price:1,089
Change:8.00
Change %:0.74
|
| Date : 2024-11-18 00:00:00 |
Number:747
Volume:40.909 Million
Value:44.229 billion
|
First:1,059
Low:1,051
High:1,089
|
Price:1,058
Change:0.00
Change %:0.00
|
Price:1,081
Change:23.00
Change %:2.17
|
| Date : 2024-11-17 00:00:00 |
Number:1,286
Volume:132.899 Million
Value:140.547 billion
|
First:1,061
Low:1,030
High:1,061
|
Price:1,031
Change:0.00
Change %:0.00
|
Price:1,058
Change:27.00
Change %:2.62
|
| Date : 2024-11-16 00:00:00 |
Number:394
Volume:29.178 Million
Value:30.073 billion
|
First:1,029
Low:1,023
High:1,031
|
Price:1,001
Change:0.00
Change %:0.00
|
Price:1,031
Change:30.00
Change %:3.00
|
| Date : 2024-11-13 00:00:00 |
Number:357
Volume:18.439 Million
Value:18.455 billion
|
First:986
Low:967
High:1,012
|
Price:994
Change:0.00
Change %:0.00
|
Price:1,001
Change:7.00
Change %:0.70
|
| Date : 2024-11-12 00:00:00 |
Number:576
Volume:29.015 Million
Value:28.839 billion
|
First:993
Low:964
High:1,009
|
Price:993
Change:0.00
Change %:0.00
|
Price:994
Change:1.00
Change %:0.10
|
| Date : 2024-11-11 00:00:00 |
Number:978
Volume:65.462 Million
Value:64.973 billion
|
First:1,000
Low:968
High:1,000
|
Price:971
Change:0.00
Change %:0.00
|
Price:993
Change:22.00
Change %:2.27
|
| Date : 2024-11-10 00:00:00 |
Number:713
Volume:80.281 Million
Value:77.947 billion
|
First:971
Low:970
High:971
|
Price:943
Change:0.00
Change %:0.00
|
Price:971
Change:28.00
Change %:2.97
|
| Date : 2024-11-09 00:00:00 |
Number:385
Volume:31.1 Million
Value:29.317 billion
|
First:935
Low:920
High:943
|
Price:916
Change:0.00
Change %:0.00
|
Price:943
Change:27.00
Change %:2.95
|
| Date : 2024-11-06 00:00:00 |
Number:553
Volume:24.396 Million
Value:22.349 billion
|
First:945
Low:902
High:945
|
Price:929
Change:0.00
Change %:0.00
|
Price:916
Change:13.00
Change %:1.40
|
| Date : 2024-11-05 00:00:00 |
Number:563
Volume:27.335 Million
Value:25.394 billion
|
First:908
Low:908
High:933
|
Price:906
Change:0.00
Change %:0.00
|
Price:929
Change:23.00
Change %:2.54
|
| Date : 2024-11-04 00:00:00 |
Number:752
Volume:61.679 Million
Value:55.868 billion
|
First:905
Low:905
High:925
|
Price:932
Change:0.00
Change %:0.00
|
Price:906
Change:26.00
Change %:2.79
|
| Date : 2024-11-03 00:00:00 |
Number:157
Volume:6.492 Million
Value:5.941 billion
|
First:915
Low:915
High:939
|
Price:943
Change:0.00
Change %:0.00
|
Price:932
Change:11.00
Change %:1.17
|
| Date : 2024-11-02 00:00:00 |
Number:1,216
Volume:103.569 Million
Value:97.711 billion
|
First:949
Low:922
High:949
|
Price:922
Change:0.00
Change %:0.00
|
Price:943
Change:21.00
Change %:2.28
|
| Date : 2024-10-30 00:00:00 |
Number:107
Volume:9.223 Million
Value:8.624 billion
|
First:935
Low:935
High:935
|
Price:908
Change:0.00
Change %:0.00
|
Price:922
Change:14.00
Change %:1.54
|
| Date : 2024-10-29 00:00:00 |
Number:117
Volume:10.906 Million
Value:10.012 billion
|
First:918
Low:918
High:918
|
Price:892
Change:0.00
Change %:0.00
|
Price:908
Change:16.00
Change %:1.79
|
| Date : 2024-10-28 00:00:00 |
Number:90
Volume:7.809 Million
Value:7.075 billion
|
First:906
Low:906
High:906
|
Price:880
Change:0.00
Change %:0.00
|
Price:892
Change:12.00
Change %:1.36
|
| Date : 2024-10-27 00:00:00 |
Number:63
Volume:5.58 Million
Value:5.011 billion
|
First:898
Low:898
High:898
|
Price:872
Change:0.00
Change %:0.00
|
Price:880
Change:8.00
Change %:0.92
|
| Date : 2024-10-26 00:00:00 |
Number:125
Volume:12.57 Million
Value:11.049 billion
|
First:879
Low:879
High:879
|
Price:854
Change:0.00
Change %:0.00
|
Price:872
Change:18.00
Change %:2.11
|