جهان فولاد سیرجان

فجهان | Stocks - Fara Bourse
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 2,841 2.05
Close: 2,813 1.04

History

Date

Transactions

Prices

Last

Close
Date : 2025-01-04 00:59:49
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,795
Low:2,795
High:2,864
Price:2,841
Change:57.00
Change %:2.05
Price:2,801
Change:17.00
Change %:0.61
Date : 2025-01-01 00:59:58
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,780
Low:2,755
High:2,812
Price:2,786
Change:205.00
Change %:7.94
Price:2,784
Change:203.00
Change %:7.87
Date : 2024-12-04 00:24:54
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,512
Low:2,512
High:2,639
Price:2,639
Change:76.00
Change %:2.97
Price:2,581
Change:18.00
Change %:0.70
Date : 2024-12-03 01:00:00
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,612
Low:2,590
High:2,612
Price:2,611
Change:75.00
Change %:2.96
Price:2,563
Change:27.00
Change %:1.07
Date : 2024-12-02 00:59:52
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,507
Low:2,507
High:2,579
Price:2,579
Change:75.00
Change %:3.00
Price:2,536
Change:32.00
Change %:1.28
Date : 2024-12-01 00:59:56
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,440
Low:2,436
High:2,506
Price:2,490
Change:17.00
Change %:0.68
Price:2,504
Change:3.00
Change %:0.12
Date : 2024-11-30 00:59:44
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,510
Low:2,440
High:2,550
Price:2,480
Change:35.00
Change %:1.39
Price:2,507
Change:8.00
Change %:0.32
Date : 2024-11-27 00:59:56
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,503
Low:2,488
High:2,564
Price:2,526
Change:12.00
Change %:0.48
Price:2,515
Change:1.00
Change %:0.04
Date : 2024-11-26 00:59:35
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,576
Low:2,475
High:2,577
Price:2,528
Change:26.00
Change %:1.04
Price:2,514
Change:12.00
Change %:0.48
Date : 2024-11-25 00:00:00
Number:1,188
Volume:18.257 Million
Value:46.453 billion
First:2,490
Low:2,490
High:2,551
Price:2,477
Change:0.00
Change %:0.00
Price:2,502
Change:25.00
Change %:1.01
Date : 2024-11-24 00:00:00
Number:1,081
Volume:23.888 Million
Value:59.494 billion
First:2,419
Low:2,419
High:2,510
Price:2,463
Change:0.00
Change %:0.00
Price:2,477
Change:14.00
Change %:0.57
Date : 2024-11-23 00:00:00
Number:869
Volume:12.056 Million
Value:29.487 billion
First:2,400
Low:2,399
High:2,499
Price:2,468
Change:0.00
Change %:0.00
Price:2,463
Change:5.00
Change %:0.20
Date : 2024-11-20 00:00:00
Number:553
Volume:6.777 Million
Value:16.431 billion
First:2,402
Low:2,402
High:2,474
Price:2,475
Change:0.00
Change %:0.00
Price:2,468
Change:7.00
Change %:0.28
Date : 2024-11-19 00:00:00
Number:644
Volume:10.055 Million
Value:24.905 billion
First:2,492
Low:2,430
High:2,540
Price:2,475
Change:0.00
Change %:0.00
Price:2,475
Change:0.00
Change %:0.00
Date : 2024-11-18 00:00:00
Number:1,137
Volume:25.545 Million
Value:63.835 billion
First:2,400
Low:2,396
High:2,521
Price:2,448
Change:0.00
Change %:0.00
Price:2,475
Change:27.00
Change %:1.10
Date : 2024-11-17 00:00:00
Number:1,098
Volume:21.106 Million
Value:50.968 billion
First:2,456
Low:2,400
High:2,507
Price:2,474
Change:0.00
Change %:0.00
Price:2,448
Change:26.00
Change %:1.05
Date : 2024-11-16 00:00:00
Number:1,151
Volume:29.349 Million
Value:73.004 billion
First:2,407
Low:2,407
High:2,523
Price:2,455
Change:0.00
Change %:0.00
Price:2,474
Change:19.00
Change %:0.77
Date : 2024-11-13 00:00:00
Number:807
Volume:12.79 Million
Value:30.978 billion
First:2,395
Low:2,393
High:2,450
Price:2,467
Change:0.00
Change %:0.00
Price:2,455
Change:12.00
Change %:0.49
Date : 2024-11-12 00:00:00
Number:969
Volume:24.862 Million
Value:60.562 billion
First:2,459
Low:2,428
High:2,477
Price:2,503
Change:0.00
Change %:0.00
Price:2,467
Change:36.00
Change %:1.44
Date : 2024-11-11 00:00:00
Number:1,202
Volume:32.012 Million
Value:79.757 billion
First:2,500
Low:2,460
High:2,550
Price:2,530
Change:0.00
Change %:0.00
Price:2,503
Change:27.00
Change %:1.07
Date : 2024-11-10 00:00:00
Number:1,172
Volume:20.27 Million
Value:51.193 billion
First:2,480
Low:2,480
High:2,573
Price:2,533
Change:0.00
Change %:0.00
Price:2,530
Change:3.00
Change %:0.12
Date : 2024-11-09 00:00:00
Number:1,214
Volume:31.458 Million
Value:78.925 billion
First:2,505
Low:2,505
High:2,558
Price:2,582
Change:0.00
Change %:0.00
Price:2,533
Change:49.00
Change %:1.90
Date : 2024-11-06 00:00:00
Number:45
Volume:412,679
Value:1.034 billion
First:2,506
Low:2,506
High:2,506
Price:2,583
Change:0.00
Change %:0.00
Price:2,582
Change:1.00
Change %:0.04
Date : 2024-11-05 00:00:00
Number:25
Volume:224,086
Value:561.56 Million
First:2,506
Low:2,506
High:2,506
Price:2,583
Change:0.00
Change %:0.00
Price:2,583
Change:0.00
Change %:0.00
Date : 2024-11-04 00:00:00
Number:16
Volume:108,579
Value:272.099 Million
First:2,506
Low:2,506
High:2,506
Price:2,583
Change:0.00
Change %:0.00
Price:2,583
Change:0.00
Change %:0.00
Date : 2024-11-03 00:00:00
Number:30
Volume:332,835
Value:834.417 Million
First:2,507
Low:2,507
High:2,507
Price:2,584
Change:0.00
Change %:0.00
Price:2,583
Change:1.00
Change %:0.04
Date : 2024-11-02 00:00:00
Number:416
Volume:10.167 Million
Value:25.659 billion
First:2,523
Low:2,523
High:2,535
Price:2,601
Change:0.00
Change %:0.00
Price:2,584
Change:17.00
Change %:0.65
Date : 2024-10-30 00:00:00
Number:323
Volume:7.729 Million
Value:19.601 billion
First:2,536
Low:2,536
High:2,536
Price:2,614
Change:0.00
Change %:0.00
Price:2,601
Change:13.00
Change %:0.50
Date : 2024-10-29 00:00:00
Number:102
Volume:2.615 Million
Value:6.644 billion
First:2,541
Low:2,541
High:2,541
Price:2,619
Change:0.00
Change %:0.00
Price:2,614
Change:5.00
Change %:0.19
Date : 2024-10-28 00:00:00
Number:814
Volume:19.959 Million
Value:51.424 billion
First:2,577
Low:2,575
High:2,612
Price:2,654
Change:0.00
Change %:0.00
Price:2,619
Change:35.00
Change %:1.32