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: 4,290 0.78
Close: 4,262 0.12

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-11 01:59:43
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,350
Low:4,228
High:4,350
Price:4,290
Change:33.00
Change %:0.78
Price:4,262
Change:5.00
Change %:0.12
Date : 2025-06-10 01:59:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,240
Low:4,228
High:4,317
Price:4,298
Change:57.00
Change %:1.34
Price:4,257
Change:16.00
Change %:0.38
Date : 2025-06-09 01:59:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,315
Low:4,203
High:4,399
Price:4,215
Change:100.00
Change %:2.32
Price:4,241
Change:74.00
Change %:1.72
Date : 2025-06-08 01:59:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,304
Low:4,252
High:4,394
Price:4,313
Change:8.00
Change %:0.19
Price:4,315
Change:10.00
Change %:0.23
Date : 2025-06-07 01:59:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,412
Low:4,292
High:4,412
Price:4,292
Change:132.00
Change %:2.98
Price:4,305
Change:119.00
Change %:2.69
Date : 2025-06-03 01:59:51
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,510
Low:4,386
High:4,510
Price:4,386
Change:90.00
Change %:2.01
Price:4,424
Change:52.00
Change %:1.16
Date : 2025-06-02 01:59:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,474
Low:4,427
High:4,567
Price:4,440
Change:18.00
Change %:0.40
Price:4,476
Change:18.00
Change %:0.40
Date : 2025-06-01 03:55:14
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,573
Low:4,437
High:4,573
Price:4,445
Change:129.00
Change %:2.82
Price:4,458
Change:116.00
Change %:2.54
Date : 2025-05-31 01:59:38
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,451
Low:4,451
High:4,650
Price:4,572
Change:57.00
Change %:1.26
Price:4,574
Change:59.00
Change %:1.31
Date : 2025-05-28 01:59:38
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,590
Low:4,486
High:4,590
Price:4,533
Change:24.00
Change %:0.53
Price:4,515
Change:6.00
Change %:0.13
Date : 2025-05-27 01:59:50
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,444
Low:4,410
High:4,541
Price:4,541
Change:132.00
Change %:2.99
Price:4,509
Change:100.00
Change %:2.27
Date : 2025-05-26 01:59:49
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,468
Low:4,375
High:4,530
Price:4,429
Change:32.00
Change %:0.72
Price:4,409
Change:52.00
Change %:1.17
Date : 2025-05-25 01:59:15
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,563
Low:4,435
High:4,563
Price:4,435
Change:137.00
Change %:3.00
Price:4,461
Change:111.00
Change %:2.43
Date : 2025-05-24 02:09:21
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,680
Low:4,533
High:4,680
Price:4,589
Change:40.00
Change %:0.88
Price:4,572
Change:23.00
Change %:0.51
Date : 2025-05-21 01:59:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,516
Low:4,516
High:4,607
Price:4,575
Change:80.00
Change %:1.72
Price:4,549
Change:106.00
Change %:2.28
Date : 2025-05-20 01:53:41
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,650
Low:4,640
High:4,763
Price:4,640
Change:143.00
Change %:2.99
Price:4,655
Change:128.00
Change %:2.68
Date : 2025-05-19 01:59:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,897
Low:4,633
High:4,897
Price:4,746
Change:129.00
Change %:2.79
Price:4,783
Change:166.00
Change %:3.60
Date : 2025-05-18 01:58:46
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,755
Low:4,755
High:4,755
Price:4,755
Change:138.00
Change %:2.99
Price:4,617
Change:0.00
Change %:0.00
Date : 2025-05-17 01:59:57
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,650
Low:4,499
High:4,741
Price:4,741
Change:138.00
Change %:3.00
Price:4,617
Change:14.00
Change %:0.30
Date : 2025-05-14 01:59:17
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,640
Low:4,516
High:4,641
Price:4,613
Change:309.00
Change %:7.18
Price:4,603
Change:299.00
Change %:6.95
Date : 2025-05-13 01:57:29
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,534
Low:4,534
High:4,534
Price:4,534
Change:230.00
Change %:5.34
Price:4,304
Change:0.00
Change %:0.00
Date : 2025-05-12 01:58:08
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,433
Low:4,433
High:4,433
Price:4,433
Change:129.00
Change %:3.00
Price:4,304
Change:0.00
Change %:0.00
Date : 2025-05-11 01:59:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,362
Low:4,238
High:4,364
Price:4,364
Change:4.00
Change %:0.09
Price:4,304
Change:64.00
Change %:1.47
Date : 2025-05-10 01:59:56
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,415
Low:4,357
High:4,415
Price:4,359
Change:132.00
Change %:2.94
Price:4,368
Change:123.00
Change %:2.74
Date : 2025-05-07 01:59:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,550
Low:4,393
High:4,599
Price:4,449
Change:146.00
Change %:3.39
Price:4,491
Change:188.00
Change %:4.37
Date : 2025-05-06 01:59:58
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,700
Low:4,428
High:4,700
Price:4,470
Change:167.00
Change %:3.88
Price:4,303
Change:0.00
Change %:0.00
Date : 2025-05-05 01:59:41
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,564
Low:4,564
High:4,564
Price:4,564
Change:261.00
Change %:6.07
Price:4,303
Change:0.00
Change %:0.00
Date : 2025-05-04 04:14:59
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,432
Low:4,432
High:4,432
Price:4,432
Change:129.00
Change %:3.00
Price:4,303
Change:0.00
Change %:0.00
Date : 2025-05-03 01:59:55
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,230
Low:4,170
High:4,353
Price:4,353
Change:484.00
Change %:12.51
Price:4,303
Change:434.00
Change %:11.22
Date : 2025-04-30 01:44:47
Number:2,491
Volume:30.08 Million
Value:141.83 billion
First:4,227
Low:4,227
High:4,227
Price:4,227
Change:358.00
Change %:9.25
Price:3,869
Change:0.00
Change %:0.00