Glucosan

GCOZ | Stocks - Exchange
غذایی بجز قند وشکر ( نشاسته )
Category:

غذایی بجز قند وشکر

Sub Category:

نشاسته

Status:

Prohibited-bourse.motevaghef

Last: 3,601 0.88
Close: 3,574 1.62

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-20 12:30:00
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,560
Low:3,525
High:3,650
Price:3,601
Change:32.00
Change %:0.88
Price:3,574
Change:59.00
Change %:1.62
Date : 2025-08-19 12:29:49
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,590
Low:3,550
High:3,697
Price:3,582
Change:8.00
Change %:0.22
Price:3,633
Change:43.00
Change %:1.20
Date : 2025-08-18 12:29:58
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,529
Low:3,502
High:3,688
Price:3,600
Change:17.00
Change %:0.47
Price:3,590
Change:7.00
Change %:0.20
Date : 2025-08-17 12:29:54
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,485
Low:3,485
High:3,589
Price:3,589
Change:104.00
Change %:2.98
Price:3,583
Change:98.00
Change %:2.81
Date : 2025-08-16 12:29:13
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,459
Low:3,459
High:3,549
Price:3,548
Change:17.00
Change %:0.48
Price:3,485
Change:80.00
Change %:2.24
Date : 2025-08-13 12:20:18
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,507
Low:3,490
High:3,601
Price:3,490
Change:107.00
Change %:2.98
Price:3,565
Change:32.00
Change %:0.89
Date : 2025-08-12 12:29:46
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,507
Low:3,492
High:3,625
Price:3,560
Change:40.00
Change %:1.11
Price:3,597
Change:3.00
Change %:0.08
Date : 2025-08-11 12:29:48
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,604
Low:3,547
High:3,692
Price:3,637
Change:19.00
Change %:0.52
Price:3,600
Change:56.00
Change %:1.53
Date : 2025-08-10 12:27:48
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,591
Low:3,591
High:3,710
Price:3,658
Change:3.00
Change %:0.08
Price:3,656
Change:5.00
Change %:0.14
Date : 2025-08-09 12:29:48
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,640
Low:3,550
High:3,719
Price:3,695
Change:105.00
Change %:2.93
Price:3,661
Change:71.00
Change %:1.98
Date : 2025-08-06 12:29:54
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,500
Low:3,494
High:3,710
Price:3,607
Change:5.00
Change %:0.14
Price:3,590
Change:12.00
Change %:0.33
Date : 2025-08-05 12:29:56
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,490
Low:3,490
High:3,639
Price:3,546
Change:6.00
Change %:0.17
Price:3,602
Change:50.00
Change %:1.41
Date : 2025-08-04 12:30:00
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,430
Low:3,421
High:3,630
Price:3,600
Change:74.00
Change %:2.10
Price:3,552
Change:26.00
Change %:0.74
Date : 2025-08-03 12:29:14
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,510
Low:3,510
High:3,618
Price:3,510
Change:108.00
Change %:2.99
Price:3,526
Change:92.00
Change %:2.54
Date : 2025-08-02 12:21:25
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,600
Low:3,600
High:3,690
Price:3,600
Change:331.00
Change %:8.42
Price:3,618
Change:313.00
Change %:7.96
Date : 2025-07-19 12:27:06
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,771
Low:3,771
High:3,939
Price:3,939
Change:114.00
Change %:2.98
Price:3,931
Change:106.00
Change %:2.77
Date : 2025-07-16 12:29:55
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,708
Low:3,708
High:3,875
Price:3,830
Change:67.00
Change %:1.78
Price:3,825
Change:62.00
Change %:1.65
Date : 2025-07-15 12:25:57
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,700
Low:3,700
High:3,810
Price:3,790
Change:28.00
Change %:0.74
Price:3,763
Change:1.00
Change %:0.03
Date : 2025-07-14 12:29:23
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,792
Low:3,708
High:3,850
Price:3,756
Change:1.00
Change %:0.03
Price:3,762
Change:5.00
Change %:0.13
Date : 2025-07-13 12:29:47
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,818
Low:3,657
High:3,818
Price:3,740
Change:30.00
Change %:0.80
Price:3,757
Change:13.00
Change %:0.35
Date : 2025-07-12 12:29:54
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,652
Low:3,652
High:3,800
Price:3,790
Change:66.00
Change %:1.77
Price:3,770
Change:46.00
Change %:1.24
Date : 2025-07-09 12:29:55
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,694
Low:3,652
High:3,780
Price:3,741
Change:139.00
Change %:3.58
Price:3,724
Change:156.00
Change %:4.02
Date : 2025-07-01 01:56:59
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,769
Low:3,769
High:3,769
Price:3,769
Change:116.00
Change %:2.99
Price:3,880
Change:5.00
Change %:0.13
Date : 2025-06-30 01:48:40
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,885
Low:3,885
High:3,885
Price:3,885
Change:120.00
Change %:3.00
Price:3,885
Change:120.00
Change %:3.00
Date : 2025-06-29 01:59:58
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,886
Low:3,886
High:3,886
Price:3,886
Change:120.00
Change %:3.00
Price:4,005
Change:1.00
Change %:0.03
Date : 2025-06-27 23:52:47
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,913
Low:3,913
High:3,913
Price:3,913
Change:120.00
Change %:2.98
Price:4,006
Change:27.00
Change %:0.67
Date : 2025-06-11 01:59:42
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,040
Low:3,970
High:4,120
Price:4,011
Change:37.00
Change %:0.91
Price:4,033
Change:15.00
Change %:0.37
Date : 2025-06-10 01:57:48
Number:303
Volume:5.464 Million
Value:19.15 billion
First:3,950
Low:3,950
High:4,101
Price:4,057
Change:0.00
Change %:0.00
Price:4,048
Change:9.00
Change %:0.22
Date : 2025-06-09 01:57:56
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,150
Low:4,043
High:4,230
Price:4,043
Change:125.00
Change %:3.00
Price:4,057
Change:111.00
Change %:2.66
Date : 2025-06-08 01:59:40
Number:303
Volume:5.464 Million
Value:19.15 billion
First:4,137
Low:4,137
High:4,210
Price:4,200
Change:63.00
Change %:1.52
Price:4,168
Change:31.00
Change %:0.75