S*Behshahr Inv.

TSBE | Stocks - Exchange
غذایی بجز قند وشکر ( روغن حیوانی و نباتی )
Category:

غذایی بجز قند وشکر

Sub Category:

روغن حیوانی و نباتی

Status:

Prohibited-bourse.motevaghef

Last: 5,670 9.46
Close: 5,180 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-11 12:25:54
Number:60
Volume:479,875
Value:2 billion
First:5,570
Low:5,470
High:5,610
Price:5,580
Change:400.00
Change %:7.72
Price:5,180
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:57
Number:60
Volume:479,875
Value:2 billion
First:5,470
Low:5,320
High:5,470
Price:5,340
Change:160.00
Change %:3.09
Price:5,180
Change:0.00
Change %:0.00
Date : 2025-10-07 12:28:29
Number:60
Volume:479,875
Value:2 billion
First:5,400
Low:5,400
High:5,400
Price:5,400
Change:220.00
Change %:4.25
Price:5,180
Change:0.00
Change %:0.00
Date : 2025-10-06 12:28:23
Number:60
Volume:479,875
Value:2 billion
First:5,340
Low:5,340
High:5,340
Price:5,340
Change:160.00
Change %:3.09
Price:5,180
Change:0.00
Change %:0.00
Date : 2025-10-05 12:06:05
Number:60
Volume:479,875
Value:2 billion
First:5,290
Low:5,290
High:5,290
Price:5,290
Change:150.00
Change %:2.92
Price:5,180
Change:40.00
Change %:0.78
Date : 2025-10-04 12:29:53
Number:60
Volume:479,875
Value:2 billion
First:5,100
Low:5,070
High:5,220
Price:5,220
Change:149.00
Change %:2.94
Price:5,140
Change:69.00
Change %:1.36
Date : 2025-10-01 12:25:59
Number:60
Volume:479,875
Value:2 billion
First:5,060
Low:5,017
High:5,190
Price:5,050
Change:14.00
Change %:0.28
Price:5,071
Change:7.00
Change %:0.14
Date : 2025-09-30 12:29:57
Number:60
Volume:479,875
Value:2 billion
First:5,085
Low:4,970
High:5,085
Price:5,055
Change:118.00
Change %:2.39
Price:5,064
Change:127.00
Change %:2.57
Date : 2025-09-29 12:28:35
Number:60
Volume:479,875
Value:2 billion
First:5,050
Low:5,050
High:5,050
Price:5,050
Change:147.00
Change %:3.00
Price:4,937
Change:34.00
Change %:0.69
Date : 2025-09-28 12:09:06
Number:60
Volume:479,875
Value:2 billion
First:5,010
Low:5,010
High:5,010
Price:5,010
Change:145.00
Change %:2.98
Price:4,903
Change:38.00
Change %:0.78
Date : 2025-09-27 12:22:48
Number:60
Volume:479,875
Value:2 billion
First:4,661
Low:4,661
High:4,944
Price:4,944
Change:144.00
Change %:3.00
Price:4,865
Change:65.00
Change %:1.35
Date : 2025-09-24 12:28:18
Number:60
Volume:479,875
Value:2 billion
First:4,680
Low:4,680
High:4,810
Price:4,760
Change:60.00
Change %:1.25
Price:4,800
Change:20.00
Change %:0.42
Date : 2025-09-23 12:29:08
Number:60
Volume:479,875
Value:2 billion
First:4,860
Low:4,750
High:4,860
Price:4,760
Change:80.00
Change %:1.65
Price:4,820
Change:20.00
Change %:0.41
Date : 2025-09-22 12:29:53
Number:60
Volume:479,875
Value:2 billion
First:4,960
Low:4,780
High:4,990
Price:4,820
Change:30.00
Change %:0.62
Price:4,840
Change:10.00
Change %:0.21
Date : 2025-09-21 12:29:29
Number:60
Volume:479,875
Value:2 billion
First:4,850
Low:4,850
High:4,850
Price:4,850
Change:150.00
Change %:3.00
Price:4,850
Change:150.00
Change %:3.00
Date : 2025-09-20 12:24:22
Number:60
Volume:479,875
Value:2 billion
First:4,970
Low:4,970
High:4,970
Price:4,970
Change:144.00
Change %:2.82
Price:5,000
Change:114.00
Change %:2.23
Date : 2025-09-17 12:23:23
Number:60
Volume:479,875
Value:2 billion
First:5,110
Low:5,074
High:5,147
Price:5,074
Change:156.00
Change %:2.98
Price:5,114
Change:116.00
Change %:2.22
Date : 2025-09-16 12:29:20
Number:60
Volume:479,875
Value:2 billion
First:5,315
Low:5,078
High:5,315
Price:5,107
Change:29.00
Change %:0.57
Price:5,230
Change:152.00
Change %:2.99
Date : 2025-09-15 12:29:14
Number:60
Volume:479,875
Value:2 billion
First:5,230
Low:5,230
High:5,230
Price:5,230
Change:206.00
Change %:4.10
Price:5,078
Change:54.00
Change %:1.08
Date : 2025-09-14 11:50:43
Number:60
Volume:479,875
Value:2 billion
First:5,159
Low:5,159
High:5,159
Price:5,159
Change:213.00
Change %:4.31
Price:5,024
Change:78.00
Change %:1.58
Date : 2025-09-13 12:24:45
Number:60
Volume:479,875
Value:2 billion
First:5,091
Low:5,091
High:5,091
Price:5,091
Change:349.00
Change %:7.36
Price:4,946
Change:204.00
Change %:4.30
Date : 2025-09-09 12:03:09
Number:60
Volume:479,875
Value:2 billion
First:5,030
Low:5,030
High:5,030
Price:5,030
Change:288.00
Change %:6.07
Price:4,742
Change:0.00
Change %:0.00
Date : 2025-09-08 12:12:26
Number:60
Volume:479,875
Value:2 billion
First:4,884
Low:4,884
High:4,884
Price:4,884
Change:142.00
Change %:3.00
Price:4,742
Change:0.00
Change %:0.00
Date : 2025-09-07 12:25:56
Number:60
Volume:479,875
Value:2 billion
First:4,665
Low:4,661
High:4,809
Price:4,809
Change:140.00
Change %:3.00
Price:4,742
Change:73.00
Change %:1.56
Date : 2025-09-06 12:29:00
Number:60
Volume:479,875
Value:2 billion
First:4,666
Low:4,659
High:4,800
Price:4,659
Change:8.00
Change %:0.17
Price:4,669
Change:2.00
Change %:0.04
Date : 2025-09-03 12:28:05
Number:60
Volume:479,875
Value:2 billion
First:4,673
Low:4,673
High:4,750
Price:4,686
Change:21.00
Change %:0.45
Price:4,667
Change:2.00
Change %:0.04
Date : 2025-09-02 12:29:53
Number:60
Volume:479,875
Value:2 billion
First:4,653
Low:4,653
High:4,770
Price:4,765
Change:112.00
Change %:2.41
Price:4,665
Change:12.00
Change %:0.26
Date : 2025-08-31 12:14:49
Number:60
Volume:479,875
Value:2 billion
First:4,545
Low:4,545
High:4,787
Price:4,778
Change:127.00
Change %:2.73
Price:4,653
Change:2.00
Change %:0.04
Date : 2025-08-30 12:24:18
Number:60
Volume:479,875
Value:2 billion
First:4,544
Low:4,544
High:4,769
Price:4,545
Change:139.00
Change %:2.97
Price:4,651
Change:33.00
Change %:0.71
Date : 2025-08-27 12:28:57
Number:60
Volume:479,875
Value:2 billion
First:4,593
Low:4,593
High:4,806
Price:4,682
Change:6.00
Change %:0.13
Price:4,684
Change:4.00
Change %:0.09