Peyvand Gostar

PGRZ | Stocks - Fara Bourse
عرضه برق،گاز،بخار و آب گرم ( تولید انتقال و توزیع نیروی برق )
Category:

عرضه برق،گاز،بخار و آب گرم

Sub Category:

تولید انتقال و توزیع نیروی برق

Status:

Prohibited-bourse.motevaghef

Last: 12,110 0.08
Close: 12,340 1.98

History

Date

Transactions

Prices

Last

Close
Date : 2024-12-04 00:24:25
Number:358
Volume:690,610
Value:8.96 billion
First:11,750
Low:11,750
High:12,300
Price:12,110
Change:10.00
Change %:0.08
Price:12,100
Change:0.00
Change %:0.00
Date : 2024-12-03 00:59:53
Number:358
Volume:690,610
Value:8.96 billion
First:12,500
Low:11,800
High:12,500
Price:11,830
Change:310.00
Change %:2.55
Price:12,100
Change:40.00
Change %:0.33
Date : 2024-12-02 00:59:10
Number:358
Volume:690,610
Value:8.96 billion
First:11,680
Low:11,680
High:12,300
Price:12,300
Change:350.00
Change %:2.93
Price:12,140
Change:190.00
Change %:1.59
Date : 2024-12-01 00:59:58
Number:358
Volume:690,610
Value:8.96 billion
First:12,160
Low:11,850
High:12,390
Price:11,870
Change:340.00
Change %:2.79
Price:11,950
Change:260.00
Change %:2.13
Date : 2024-11-30 06:51:09
Number:358
Volume:690,610
Value:8.96 billion
First:12,310
Low:11,930
High:12,310
Price:12,080
Change:120.00
Change %:1.00
Price:12,210
Change:250.00
Change %:2.09
Date : 2024-11-27 00:59:42
Number:358
Volume:690,610
Value:8.96 billion
First:12,060
Low:11,800
High:12,080
Price:12,080
Change:1,660.00
Change %:15.93
Price:11,960
Change:1,540.00
Change %:14.78
Date : 2024-11-26 00:59:50
Number:358
Volume:690,610
Value:8.96 billion
First:11,730
Low:11,640
High:11,730
Price:11,730
Change:340.00
Change %:2.99
Price:10,420
Change:970.00
Change %:8.52
Date : 2024-11-25 00:00:00
Number:560
Volume:316,102
Value:3.679 billion
First:11,640
Low:11,640
High:11,640
Price:11,310
Change:0.00
Change %:0.00
Price:11,390
Change:80.00
Change %:0.71
Date : 2024-11-24 00:00:00
Number:671
Volume:580,195
Value:6.672 billion
First:11,500
Low:11,500
High:11,500
Price:11,170
Change:0.00
Change %:0.00
Price:11,310
Change:140.00
Change %:1.25
Date : 2024-11-23 00:00:00
Number:768
Volume:5.455 Million
Value:60.937 billion
First:11,170
Low:11,170
High:11,170
Price:10,850
Change:0.00
Change %:0.00
Price:11,170
Change:320.00
Change %:2.95
Date : 2024-11-20 00:00:00
Number:532
Volume:463,521
Value:5.131 billion
First:11,070
Low:11,070
High:11,070
Price:10,750
Change:0.00
Change %:0.00
Price:10,850
Change:100.00
Change %:0.93
Date : 2024-11-19 00:00:00
Number:348
Volume:704,398
Value:7.685 billion
First:10,910
Low:10,910
High:10,910
Price:10,600
Change:0.00
Change %:0.00
Price:10,750
Change:150.00
Change %:1.42
Date : 2024-11-18 00:00:00
Number:354
Volume:117,337
Value:1.277 billion
First:10,880
Low:10,880
High:10,880
Price:10,570
Change:0.00
Change %:0.00
Price:10,600
Change:30.00
Change %:0.28
Date : 2024-11-17 00:00:00
Number:535
Volume:455,728
Value:4.913 billion
First:10,780
Low:10,780
High:10,780
Price:10,470
Change:0.00
Change %:0.00
Price:10,570
Change:100.00
Change %:0.96
Date : 2024-11-16 00:00:00
Number:347
Volume:240,679
Value:2.582 billion
First:10,730
Low:10,730
High:10,730
Price:10,420
Change:0.00
Change %:0.00
Price:10,470
Change:50.00
Change %:0.48
Date : 2024-11-13 00:00:00
Number:751
Volume:2.059 Million
Value:21.466 billion
First:10,430
Low:10,000
High:10,520
Price:10,220
Change:0.00
Change %:0.00
Price:10,420
Change:200.00
Change %:1.96
Date : 2024-11-12 00:00:00
Number:581
Volume:1.571 Million
Value:16.056 billion
First:10,200
Low:10,160
High:10,580
Price:10,470
Change:0.00
Change %:0.00
Price:10,220
Change:250.00
Change %:2.39
Date : 2024-11-11 00:00:00
Number:609
Volume:911,229
Value:9.567 billion
First:10,260
Low:10,260
High:10,730
Price:10,420
Change:0.00
Change %:0.00
Price:10,470
Change:50.00
Change %:0.48
Date : 2024-11-10 00:00:00
Number:848
Volume:2.339 Million
Value:24.378 billion
First:10,410
Low:10,070
High:10,460
Price:10,160
Change:0.00
Change %:0.00
Price:10,420
Change:260.00
Change %:2.56
Date : 2024-11-09 00:00:00
Number:877
Volume:1.901 Million
Value:19.312 billion
First:9,820
Low:9,820
High:10,230
Price:9,940
Change:0.00
Change %:0.00
Price:10,160
Change:220.00
Change %:2.21
Date : 2024-11-06 00:00:00
Number:380
Volume:798,398
Value:7.842 billion
First:9,780
Low:9,780
High:10,080
Price:10,080
Change:0.00
Change %:0.00
Price:9,940
Change:140.00
Change %:1.39
Date : 2024-11-05 00:00:00
Number:496
Volume:657,663
Value:6.542 billion
First:9,890
Low:9,890
High:10,350
Price:10,190
Change:0.00
Change %:0.00
Price:10,080
Change:110.00
Change %:1.08
Date : 2024-11-04 00:00:00
Number:379
Volume:1.309 Million
Value:13.304 billion
First:10,160
Low:10,160
High:10,170
Price:10,470
Change:0.00
Change %:0.00
Price:10,190
Change:280.00
Change %:2.67
Date : 2024-11-03 00:00:00
Number:41
Volume:206,595
Value:2.11 billion
First:10,260
Low:10,200
High:10,280
Price:10,510
Change:0.00
Change %:0.00
Price:10,470
Change:40.00
Change %:0.38
Date : 2024-11-02 00:00:00
Number:793
Volume:2.266 Million
Value:23.808 billion
First:10,250
Low:10,250
High:10,750
Price:10,520
Change:0.00
Change %:0.00
Price:10,510
Change:10.00
Change %:0.10
Date : 2024-10-30 00:00:00
Number:604
Volume:953,051
Value:10.002 billion
First:10,280
Low:10,280
High:10,830
Price:10,580
Change:0.00
Change %:0.00
Price:10,520
Change:60.00
Change %:0.57
Date : 2024-10-29 00:00:00
Number:618
Volume:1.424 Million
Value:15.07 billion
First:10,580
Low:10,570
High:10,750
Price:10,890
Change:0.00
Change %:0.00
Price:10,580
Change:310.00
Change %:2.85
Date : 2024-10-28 00:00:00
Number:309
Volume:658,110
Value:7.071 billion
First:10,720
Low:10,690
High:10,860
Price:11,020
Change:0.00
Change %:0.00
Price:10,890
Change:130.00
Change %:1.18
Date : 2024-10-27 00:00:00
Number:676
Volume:1.535 Million
Value:16.919 billion
First:10,810
Low:10,810
High:11,120
Price:10,810
Change:0.00
Change %:0.00
Price:11,020
Change:210.00
Change %:1.94
Date : 2024-10-26 00:00:00
Number:1,158
Volume:2.353 Million
Value:25.432 billion
First:10,530
Low:10,530
High:11,170
Price:10,850
Change:0.00
Change %:0.00
Price:10,810
Change:40.00
Change %:0.37