NPSZ

NPSZ | Stocks - Fara Bourse
فرآورده های نفتی ( ساخت فرآورده های نفتی تصفیه شده )
Category:

فرآورده های نفتی

Sub Category:

ساخت فرآورده های نفتی تصفیه شده

Status:

Prohibited-bourse.motevaghef

Last: 33,400 2.93
Close: 34,050 4.93

History

Date

Transactions

Prices

Last

Close
Date : 2025-01-04 00:59:58
Number:81
Volume:66,961
Value:2.02 billion
First:33,000
Low:32,500
High:33,400
Price:33,400
Change:950.00
Change %:2.93
Price:33,200
Change:750.00
Change %:2.31
Date : 2025-01-01 00:59:46
Number:81
Volume:66,961
Value:2.02 billion
First:32,800
Low:32,050
High:33,200
Price:32,600
Change:8,700.00
Change %:36.40
Price:32,450
Change:8,550.00
Change %:35.77
Date : 2024-12-04 00:20:12
Number:81
Volume:66,961
Value:2.02 billion
First:26,100
Low:26,100
High:26,100
Price:26,100
Change:2,200.00
Change %:9.21
Price:23,900
Change:0.00
Change %:0.00
Date : 2024-12-03 00:59:53
Number:81
Volume:66,961
Value:2.02 billion
First:25,350
Low:25,350
High:25,350
Price:25,350
Change:1,450.00
Change %:6.07
Price:23,900
Change:0.00
Change %:0.00
Date : 2024-12-02 00:44:41
Number:81
Volume:66,961
Value:2.02 billion
First:25,000
Low:25,000
High:25,000
Price:25,000
Change:1,100.00
Change %:4.60
Price:23,900
Change:0.00
Change %:0.00
Date : 2024-12-01 00:53:42
Number:81
Volume:66,961
Value:2.02 billion
First:24,950
Low:24,950
High:24,950
Price:24,950
Change:1,050.00
Change %:4.39
Price:23,900
Change:0.00
Change %:0.00
Date : 2024-11-30 00:57:04
Number:81
Volume:66,961
Value:2.02 billion
First:24,850
Low:24,850
High:24,850
Price:24,850
Change:950.00
Change %:3.98
Price:23,900
Change:0.00
Change %:0.00
Date : 2024-11-27 00:54:33
Number:81
Volume:66,961
Value:2.02 billion
First:24,750
Low:24,750
High:24,750
Price:24,750
Change:850.00
Change %:3.56
Price:23,900
Change:0.00
Change %:0.00
Date : 2024-11-26 00:53:39
Number:81
Volume:66,961
Value:2.02 billion
First:24,600
Low:24,600
High:24,600
Price:24,600
Change:700.00
Change %:2.93
Price:23,900
Change:0.00
Change %:0.00
Date : 2024-11-25 00:00:00
Number:12
Volume:199,778
Value:4.885 billion
First:24,450
Low:24,450
High:24,450
Price:23,750
Change:0.00
Change %:0.00
Price:23,900
Change:150.00
Change %:0.63
Date : 2024-11-24 00:00:00
Number:27
Volume:144,597
Value:3.521 billion
First:24,350
Low:24,350
High:24,350
Price:23,650
Change:0.00
Change %:0.00
Price:23,750
Change:100.00
Change %:0.42
Date : 2024-11-23 00:00:00
Number:40
Volume:441,676
Value:10.622 billion
First:24,050
Low:24,050
High:24,050
Price:23,350
Change:0.00
Change %:0.00
Price:23,650
Change:300.00
Change %:1.29
Date : 2024-11-20 00:00:00
Number:80
Volume:463,322
Value:10.981 billion
First:23,700
Low:23,700
High:23,700
Price:23,050
Change:0.00
Change %:0.00
Price:23,350
Change:300.00
Change %:1.30
Date : 2024-11-19 00:00:00
Number:59
Volume:891,909
Value:20.603 billion
First:23,100
Low:23,100
High:23,100
Price:22,450
Change:0.00
Change %:0.00
Price:23,050
Change:600.00
Change %:2.67
Date : 2024-11-18 00:00:00
Number:109
Volume:957,271
Value:21.48 billion
First:22,200
Low:22,200
High:22,450
Price:21,800
Change:0.00
Change %:0.00
Price:22,450
Change:650.00
Change %:2.98
Date : 2024-11-17 00:00:00
Number:112
Volume:552,366
Value:12.109 billion
First:22,250
Low:21,250
High:22,250
Price:21,650
Change:0.00
Change %:0.00
Price:21,800
Change:150.00
Change %:0.69
Date : 2024-11-16 00:00:00
Number:72
Volume:733,104
Value:15.982 billion
First:21,800
Low:21,700
High:21,800
Price:21,200
Change:0.00
Change %:0.00
Price:21,650
Change:450.00
Change %:2.12
Date : 2024-11-13 00:00:00
Number:121
Volume:938,688
Value:19.911 billion
First:21,150
Low:20,100
High:21,220
Price:20,610
Change:0.00
Change %:0.00
Price:21,200
Change:590.00
Change %:2.86
Date : 2024-11-12 00:00:00
Number:132
Volume:1.215 Million
Value:25.036 billion
First:20,570
Low:20,150
High:20,620
Price:20,020
Change:0.00
Change %:0.00
Price:20,610
Change:590.00
Change %:2.95
Date : 2024-11-11 00:00:00
Number:58
Volume:725,144
Value:14.619 billion
First:20,160
Low:20,160
High:20,160
Price:19,580
Change:0.00
Change %:0.00
Price:20,020
Change:440.00
Change %:2.25
Date : 2024-11-10 00:00:00
Number:42
Volume:946,000
Value:18.532 billion
First:19,590
Low:19,590
High:19,590
Price:19,020
Change:0.00
Change %:0.00
Price:19,580
Change:560.00
Change %:2.94
Date : 2024-11-09 00:00:00
Number:48
Volume:517,461
Value:9.975 billion
First:18,700
Low:18,700
High:19,280
Price:18,720
Change:0.00
Change %:0.00
Price:19,020
Change:300.00
Change %:1.60
Date : 2024-11-06 00:00:00
Number:108
Volume:347,665
Value:6.505 billion
First:18,260
Low:18,220
High:19,000
Price:18,720
Change:0.00
Change %:0.00
Price:18,720
Change:0.00
Change %:0.00
Date : 2024-11-05 00:00:00
Number:13
Volume:13,610
Value:250.191 Million
First:18,430
Low:18,250
High:18,860
Price:18,720
Change:0.00
Change %:0.00
Price:18,720
Change:0.00
Change %:0.00
Date : 2024-11-04 00:00:00
Number:67
Volume:305,203
Value:5.61 billion
First:18,320
Low:18,320
High:19,000
Price:18,880
Change:0.00
Change %:0.00
Price:18,720
Change:160.00
Change %:0.85
Date : 2024-11-03 00:00:00
Number:44
Volume:216,536
Value:3.994 billion
First:18,500
Low:18,440
High:18,500
Price:19,010
Change:0.00
Change %:0.00
Price:18,880
Change:130.00
Change %:0.68
Date : 2024-11-02 00:00:00
Number:104
Volume:428,367
Value:8.224 billion
First:18,300
Low:18,300
High:19,410
Price:18,850
Change:0.00
Change %:0.00
Price:19,010
Change:160.00
Change %:0.85
Date : 2024-10-30 00:00:00
Number:135
Volume:995,519
Value:18.766 billion
First:18,690
Low:18,000
High:18,870
Price:18,330
Change:0.00
Change %:0.00
Price:18,850
Change:520.00
Change %:2.84
Date : 2024-10-29 00:00:00
Number:114
Volume:2.097 Million
Value:38.432 billion
First:18,330
Low:18,330
High:18,330
Price:17,800
Change:0.00
Change %:0.00
Price:18,330
Change:530.00
Change %:2.98
Date : 2024-10-28 00:00:00
Number:9
Volume:52,612
Value:962.8 Million
First:18,300
Low:18,300
High:18,300
Price:17,770
Change:0.00
Change %:0.00
Price:17,800
Change:30.00
Change %:0.17