S*Isfahan Steel
ZOBZ |
Stocks
-
Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:
فلزات اساسی
Sub Category:
تولید آهن و فولاد پایه
Status:
Prohibited-bourse.motevaghef
Last:
493
0.40
Close:
493
0.40
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-04-16 11:49:00 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:491
Low:491
High:496
|
Price:493
Change:2.00
Change %:0.40
|
Price:491
Change:4.00
Change %:0.81
|
| Date : 2024-04-15 12:29:56 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:495
Low:492
High:495
|
Price:495
Change:4.00
Change %:0.82
|
Price:495
Change:4.00
Change %:0.82
|
| Date : 2024-04-14 12:29:54 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:489
Low:489
High:489
|
Price:489
Change:4.00
Change %:0.81
|
Price:491
Change:2.00
Change %:0.41
|
| Date : 2024-04-13 12:29:58 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:514
Low:491
High:514
|
Price:491
Change:25.00
Change %:4.85
|
Price:493
Change:23.00
Change %:4.46
|
| Date : 2024-04-09 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:522
Low:510
High:523
|
Price:512
Change:7.00
Change %:1.35
|
Price:516
Change:3.00
Change %:0.58
|
| Date : 2024-04-08 12:30:00 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:523
Low:517
High:527
|
Price:520
Change:6.00
Change %:1.17
|
Price:519
Change:5.00
Change %:0.97
|
| Date : 2024-04-07 12:32:07 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:510
Low:502
High:528
|
Price:516
Change:2.00
Change %:0.39
|
Price:514
Change:0.00
Change %:0.00
|
| Date : 2024-04-06 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:538
Low:506
High:539
|
Price:510
Change:22.00
Change %:4.14
|
Price:514
Change:18.00
Change %:3.38
|
| Date : 2024-04-03 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:539
Low:525
High:542
|
Price:532
Change:2.00
Change %:0.38
|
Price:532
Change:2.00
Change %:0.38
|
| Date : 2024-04-02 15:05:25 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:533
Low:519
High:547
|
Price:541
Change:5.00
Change %:0.92
|
Price:534
Change:12.00
Change %:2.20
|
| Date : 2024-03-30 12:30:00 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:550
Low:535
High:555
|
Price:551
Change:14.00
Change %:2.61
|
Price:546
Change:9.00
Change %:1.68
|
| Date : 2024-03-27 12:30:00 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:521
Low:503
High:547
|
Price:544
Change:3,908.00
Change %:87.78
|
Price:537
Change:3,915.00
Change %:87.94
|
| Date : 2024-03-12 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,420
Low:4,383
High:4,590
|
Price:4,430
Change:9.00
Change %:0.20
|
Price:4,452
Change:31.00
Change %:0.70
|
| Date : 2024-03-11 12:30:00 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,498
Low:4,383
High:4,500
|
Price:4,447
Change:62.00
Change %:1.38
|
Price:4,421
Change:88.00
Change %:1.95
|
| Date : 2024-03-10 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,527
Low:4,468
High:4,599
|
Price:4,477
Change:115.00
Change %:2.50
|
Price:4,509
Change:83.00
Change %:1.81
|
| Date : 2024-03-09 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,649
Low:4,519
High:4,676
|
Price:4,527
Change:49.00
Change %:1.07
|
Price:4,592
Change:16.00
Change %:0.35
|
| Date : 2024-03-06 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,530
Low:4,517
High:4,667
|
Price:4,607
Change:143.00
Change %:3.20
|
Price:4,576
Change:112.00
Change %:2.51
|
| Date : 2024-03-05 12:29:58 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,380
Low:4,372
High:4,539
|
Price:4,399
Change:1.00
Change %:0.02
|
Price:4,464
Change:64.00
Change %:1.46
|
| Date : 2024-03-04 12:36:39 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,440
Low:4,368
High:4,498
|
Price:4,368
Change:164.00
Change %:3.62
|
Price:4,400
Change:132.00
Change %:2.91
|
| Date : 2024-03-03 12:29:58 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,600
Low:4,422
High:4,690
|
Price:4,440
Change:56.00
Change %:1.25
|
Price:4,532
Change:36.00
Change %:0.80
|
| Date : 2024-03-02 12:29:59 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,339
Low:4,290
High:4,560
|
Price:4,560
Change:217.00
Change %:5.00
|
Price:4,496
Change:153.00
Change %:3.52
|
| Date : 2024-02-28 12:29:57 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,383
Low:4,299
High:4,414
|
Price:4,315
Change:2.00
Change %:0.05
|
Price:4,343
Change:26.00
Change %:0.60
|
| Date : 2024-02-27 16:37:13 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,284
Low:4,254
High:4,372
|
Price:4,333
Change:304.00
Change %:7.55
|
Price:4,317
Change:288.00
Change %:7.15
|
| Date : 2024-02-26 17:27:18 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,300
Low:4,221
High:4,388
|
Price:4,264
Change:235.00
Change %:5.83
|
Price:4,029
Change:0.00
Change %:0.00
|
| Date : 2024-02-24 12:29:56 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,219
Low:4,180
High:4,219
|
Price:4,219
Change:190.00
Change %:4.72
|
Price:4,029
Change:0.00
Change %:0.00
|
| Date : 2024-02-21 12:29:57 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,062
Low:3,994
High:4,083
|
Price:4,034
Change:5.00
Change %:0.12
|
Price:4,029
Change:0.00
Change %:0.00
|
| Date : 2024-02-20 12:29:55 |
Number:841
Volume:17.57 Million
Value:70.87 billion
|
First:4,050
Low:3,985
High:4,070
|
Price:4,016
Change:13.00
Change %:0.32
|
Price:4,029
Change:0.00
Change %:0.00
|
| Date : 2024-02-19 12:29:57 |
Number:1,945
Volume:43.079 Million
Value:173.57 billion
|
First:4,011
Low:3,984
High:4,104
|
Price:3,984
Change:3.00
Change %:0.08
|
Price:4,029
Change:42.00
Change %:1.05
|
| Date : 2024-02-18 12:29:58 |
Number:1,648
Volume:37.706 Million
Value:150.34 billion
|
First:3,920
Low:3,920
High:4,050
|
Price:4,000
Change:52.00
Change %:1.32
|
Price:3,987
Change:39.00
Change %:0.99
|
| Date : 2024-02-17 12:29:56 |
Number:2,080
Volume:74.1 Million
Value:292.51 billion
|
First:3,960
Low:3,914
High:4,028
|
Price:3,914
Change:114.00
Change %:2.83
|
Price:3,948
Change:80.00
Change %:1.99
|