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: 4,239 0.50
Close: 4,266 1.14

History

Date

Transactions

Prices

Last

Close
Date : 2024-05-05 12:29:52
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,210
Low:4,203
High:4,340
Price:4,239
Change:21.00
Change %:0.50
Price:4,266
Change:48.00
Change %:1.14
Date : 2024-05-01 12:23:50
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,150
Low:4,150
High:4,250
Price:4,199
Change:260.00
Change %:6.60
Price:4,218
Change:279.00
Change %:7.08
Date : 2024-04-16 11:48:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,999
Low:3,921
High:3,999
Price:3,950
Change:10.00
Change %:0.25
Price:3,939
Change:21.00
Change %:0.53
Date : 2024-04-15 12:29:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,904
Low:3,904
High:3,982
Price:3,982
Change:39.00
Change %:0.99
Price:3,960
Change:17.00
Change %:0.43
Date : 2024-04-14 12:28:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:3,943
Low:3,943
High:3,943
Price:3,943
Change:39.00
Change %:0.98
Price:3,943
Change:39.00
Change %:0.98
Date : 2024-04-13 12:29:25
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,135
Low:3,933
High:4,250
Price:3,933
Change:295.00
Change %:6.98
Price:3,982
Change:246.00
Change %:5.82
Date : 2024-04-09 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,013
Low:4,013
High:4,262
Price:4,262
Change:278.00
Change %:6.98
Price:4,228
Change:244.00
Change %:6.12
Date : 2024-04-06 12:29:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,190
Low:3,913
High:4,190
Price:3,930
Change:277.00
Change %:6.58
Price:3,984
Change:223.00
Change %:5.30
Date : 2024-04-03 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,238
Low:4,155
High:4,286
Price:4,181
Change:2.00
Change %:0.05
Price:4,207
Change:28.00
Change %:0.67
Date : 2024-04-02 12:29:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,313
Low:4,115
High:4,313
Price:4,160
Change:191.00
Change %:4.39
Price:4,179
Change:172.00
Change %:3.95
Date : 2024-03-30 12:29:47
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,384
Low:4,302
High:4,480
Price:4,357
Change:38.00
Change %:0.87
Price:4,351
Change:44.00
Change %:1.00
Date : 2024-03-27 12:29:51
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,410
Low:4,339
High:4,500
Price:4,399
Change:11.00
Change %:0.25
Price:4,395
Change:7.00
Change %:0.16
Date : 2024-03-26 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,475
Low:4,277
High:4,475
Price:4,410
Change:76.00
Change %:1.69
Price:4,388
Change:98.00
Change %:2.19
Date : 2024-03-25 12:29:45
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,545
Low:4,380
High:4,586
Price:4,412
Change:82.00
Change %:1.89
Price:4,486
Change:156.00
Change %:3.60
Date : 2024-03-18 12:29:30
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,227
Low:4,227
High:4,428
Price:4,310
Change:85.00
Change %:2.01
Price:4,330
Change:105.00
Change %:2.49
Date : 2024-03-17 12:29:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,260
Low:4,145
High:4,273
Price:4,224
Change:49.00
Change %:1.17
Price:4,225
Change:50.00
Change %:1.20
Date : 2024-03-16 12:30:00
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,140
Low:4,109
High:4,289
Price:4,112
Change:74.00
Change %:1.77
Price:4,175
Change:11.00
Change %:0.26
Date : 2024-03-13 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,190
Low:4,121
High:4,289
Price:4,149
Change:85.00
Change %:2.01
Price:4,186
Change:48.00
Change %:1.13
Date : 2024-03-12 12:29:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,252
Low:4,168
High:4,390
Price:4,170
Change:124.00
Change %:2.89
Price:4,234
Change:60.00
Change %:1.40
Date : 2024-03-11 12:29:51
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,430
Low:4,241
High:4,430
Price:4,270
Change:98.00
Change %:2.24
Price:4,294
Change:74.00
Change %:1.69
Date : 2024-03-10 17:29:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,256
Low:4,256
High:4,489
Price:4,345
Change:2.00
Change %:0.05
Price:4,368
Change:25.00
Change %:0.58
Date : 2024-03-06 12:29:54
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,250
Low:4,142
High:4,450
Price:4,375
Change:148.00
Change %:3.50
Price:4,343
Change:116.00
Change %:2.74
Date : 2024-03-05 12:29:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,210
Low:4,100
High:4,355
Price:4,130
Change:131.00
Change %:3.07
Price:4,227
Change:34.00
Change %:0.80
Date : 2024-03-04 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,350
Low:4,171
High:4,450
Price:4,203
Change:281.00
Change %:6.27
Price:4,261
Change:223.00
Change %:4.97
Date : 2024-03-03 12:29:53
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,340
Low:4,311
High:4,578
Price:4,394
Change:115.00
Change %:2.69
Price:4,484
Change:205.00
Change %:4.79
Date : 2024-03-02 12:29:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,142
Low:4,141
High:4,373
Price:4,308
Change:89.00
Change %:2.11
Price:4,279
Change:60.00
Change %:1.42
Date : 2024-02-28 12:29:14
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,142
Low:4,107
High:4,340
Price:4,130
Change:32.00
Change %:0.77
Price:4,219
Change:57.00
Change %:1.37
Date : 2024-02-27 12:29:42
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,290
Low:4,105
High:4,290
Price:4,170
Change:261.00
Change %:5.89
Price:4,162
Change:269.00
Change %:6.07
Date : 2024-02-26 12:29:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,570
Low:4,212
High:4,570
Price:4,218
Change:370.00
Change %:8.07
Price:4,431
Change:157.00
Change %:3.42
Date : 2024-02-24 18:10:25
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,690
Low:4,437
High:4,786
Price:4,476
Change:112.00
Change %:2.44
Price:4,588
Change:0.00
Change %:0.00