Talise Company

TLIZ | Stocks - Fara Bourse
زراعت و خدمات وابسته ( کشاورزی و خدمات دامپروری جز دامپزشکی )
Category:

زراعت و خدمات وابسته

Sub Category:

کشاورزی و خدمات دامپروری جز دامپزشکی

Status:

Prohibited-bourse.motevaghef

Last: 3,806 1.04
Close: 3,707 1.59

History

Date

Transactions

Prices

Last

Close
Date : 2024-12-04 00:24:33
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,760
Low:3,665
High:3,815
Price:3,806
Change:39.00
Change %:1.04
Price:3,763
Change:4.00
Change %:0.11
Date : 2024-12-03 00:59:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,740
Low:3,674
High:3,782
Price:3,782
Change:110.00
Change %:3.00
Price:3,767
Change:95.00
Change %:2.59
Date : 2024-12-02 00:59:30
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,606
Low:3,606
High:3,675
Price:3,675
Change:107.00
Change %:3.00
Price:3,672
Change:104.00
Change %:2.92
Date : 2024-12-01 00:59:54
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,520
Low:3,518
High:3,595
Price:3,568
Change:7.00
Change %:0.20
Price:3,568
Change:7.00
Change %:0.20
Date : 2024-11-30 00:59:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,676
Low:3,500
High:3,700
Price:3,531
Change:77.00
Change %:2.13
Price:3,561
Change:47.00
Change %:1.30
Date : 2024-11-27 00:59:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,537
Low:3,530
High:3,683
Price:3,618
Change:20.00
Change %:0.55
Price:3,608
Change:30.00
Change %:0.83
Date : 2024-11-26 00:59:43
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,700
Low:3,532
High:3,745
Price:3,556
Change:80.00
Change %:2.20
Price:3,638
Change:2.00
Change %:0.06
Date : 2024-11-25 00:00:00
Number:315
Volume:8.978 Million
Value:32.649 billion
First:3,608
Low:3,600
High:3,638
Price:3,533
Change:0.00
Change %:0.00
Price:3,636
Change:103.00
Change %:2.92
Date : 2024-11-24 00:00:00
Number:515
Volume:12.677 Million
Value:44.79 billion
First:3,443
Low:3,443
High:3,541
Price:3,438
Change:0.00
Change %:0.00
Price:3,533
Change:95.00
Change %:2.76
Date : 2024-11-23 00:00:00
Number:390
Volume:5.893 Million
Value:20.257 billion
First:3,350
Low:3,350
High:3,474
Price:3,387
Change:0.00
Change %:0.00
Price:3,438
Change:51.00
Change %:1.51
Date : 2024-11-20 00:00:00
Number:445
Volume:10.287 Million
Value:34.843 billion
First:3,382
Low:3,381
High:3,488
Price:3,485
Change:0.00
Change %:0.00
Price:3,387
Change:98.00
Change %:2.81
Date : 2024-11-19 00:00:00
Number:726
Volume:13.689 Million
Value:47.707 billion
First:3,461
Low:3,370
High:3,545
Price:3,442
Change:0.00
Change %:0.00
Price:3,485
Change:43.00
Change %:1.25
Date : 2024-11-18 00:00:00
Number:857
Volume:17.58 Million
Value:60.507 billion
First:3,347
Low:3,310
High:3,461
Price:3,361
Change:0.00
Change %:0.00
Price:3,442
Change:81.00
Change %:2.41
Date : 2024-11-17 00:00:00
Number:653
Volume:12.402 Million
Value:41.683 billion
First:3,481
Low:3,279
High:3,481
Price:3,380
Change:0.00
Change %:0.00
Price:3,361
Change:19.00
Change %:0.56
Date : 2024-11-16 00:00:00
Number:217
Volume:5.148 Million
Value:17.4 billion
First:3,360
Low:3,356
High:3,382
Price:3,284
Change:0.00
Change %:0.00
Price:3,380
Change:96.00
Change %:2.92
Date : 2024-11-13 00:00:00
Number:277
Volume:4.033 Million
Value:13.246 billion
First:3,229
Low:3,200
High:3,360
Price:3,282
Change:0.00
Change %:0.00
Price:3,284
Change:2.00
Change %:0.06
Date : 2024-11-12 00:00:00
Number:306
Volume:4.946 Million
Value:16.238 billion
First:3,141
Low:3,140
High:3,313
Price:3,217
Change:0.00
Change %:0.00
Price:3,282
Change:65.00
Change %:2.02
Date : 2024-11-11 00:00:00
Number:458
Volume:10.75 Million
Value:34.581 billion
First:3,230
Low:3,142
High:3,230
Price:3,136
Change:0.00
Change %:0.00
Price:3,217
Change:81.00
Change %:2.58
Date : 2024-11-10 00:00:00
Number:201
Volume:7.813 Million
Value:24.503 billion
First:3,136
Low:3,136
High:3,136
Price:3,045
Change:0.00
Change %:0.00
Price:3,136
Change:91.00
Change %:2.99
Date : 2024-11-09 00:00:00
Number:118
Volume:3.548 Million
Value:10.896 billion
First:3,065
Low:3,065
High:3,071
Price:2,982
Change:0.00
Change %:0.00
Price:3,045
Change:63.00
Change %:2.11
Date : 2024-11-06 00:00:00
Number:258
Volume:4.395 Million
Value:13.087 billion
First:2,979
Low:2,945
High:3,094
Price:3,036
Change:0.00
Change %:0.00
Price:2,982
Change:54.00
Change %:1.78
Date : 2024-11-05 00:00:00
Number:192
Volume:3.719 Million
Value:11.294 billion
First:2,988
Low:2,988
High:3,096
Price:3,030
Change:0.00
Change %:0.00
Price:3,036
Change:6.00
Change %:0.20
Date : 2024-11-04 00:00:00
Number:317
Volume:7.166 Million
Value:21.711 billion
First:3,028
Low:3,028
High:3,055
Price:3,121
Change:0.00
Change %:0.00
Price:3,030
Change:91.00
Change %:2.92
Date : 2024-11-03 00:00:00
Number:120
Volume:1.86 Million
Value:5.702 billion
First:3,080
Low:3,061
High:3,100
Price:3,155
Change:0.00
Change %:0.00
Price:3,121
Change:34.00
Change %:1.08
Date : 2024-11-02 00:00:00
Number:246
Volume:3.27 Million
Value:10.376 billion
First:3,100
Low:3,100
High:3,210
Price:3,117
Change:0.00
Change %:0.00
Price:3,155
Change:38.00
Change %:1.22
Date : 2024-10-30 00:00:00
Number:255
Volume:3.848 Million
Value:12.053 billion
First:2,989
Low:2,989
High:3,162
Price:3,070
Change:0.00
Change %:0.00
Price:3,117
Change:47.00
Change %:1.53
Date : 2024-10-29 00:00:00
Number:978
Volume:10.318 Million
Value:31.68 billion
First:3,135
Low:3,041
High:3,135
Price:3,135
Change:0.00
Change %:0.00
Price:3,070
Change:65.00
Change %:2.07
Date : 2024-10-28 00:00:00
Number:650
Volume:18.895 Million
Value:59.229 billion
First:3,137
Low:3,115
High:3,137
Price:3,046
Change:0.00
Change %:0.00
Price:3,135
Change:89.00
Change %:2.92
Date : 2024-10-27 00:00:00
Number:145
Volume:7.525 Million
Value:22.92 billion
First:3,046
Low:3,046
High:3,046
Price:2,958
Change:0.00
Change %:0.00
Price:3,046
Change:88.00
Change %:2.98
Date : 2024-10-26 00:00:00
Number:107
Volume:2.906 Million
Value:8.707 billion
First:2,996
Low:2,996
High:2,996
Price:2,909
Change:0.00
Change %:0.00
Price:2,958
Change:49.00
Change %:1.68