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: 2,084 2.98
Close: 2,148 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-07-30 12:18:16
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,084
Low:2,084
High:2,084
Price:2,084
Change:64.00
Change %:2.98
Price:2,148
Change:0.00
Change %:0.00
Date : 2025-07-29 12:18:36
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,090
Low:2,090
High:2,090
Price:2,090
Change:64.00
Change %:2.97
Price:2,148
Change:6.00
Change %:0.28
Date : 2025-07-28 12:29:07
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,090
Low:2,090
High:2,090
Price:2,090
Change:64.00
Change %:2.97
Price:2,154
Change:0.00
Change %:0.00
Date : 2025-07-27 12:28:59
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,101
Low:2,099
High:2,140
Price:2,099
Change:64.00
Change %:2.96
Price:2,154
Change:9.00
Change %:0.42
Date : 2025-07-26 12:29:53
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,172
Low:2,109
High:2,172
Price:2,109
Change:65.00
Change %:2.99
Price:2,163
Change:11.00
Change %:0.51
Date : 2025-07-23 12:29:42
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,164
Low:2,118
High:2,196
Price:2,130
Change:53.00
Change %:2.43
Price:2,174
Change:9.00
Change %:0.41
Date : 2025-07-22 12:27:38
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,134
Low:2,134
High:2,209
Price:2,175
Change:15.00
Change %:0.69
Price:2,183
Change:7.00
Change %:0.32
Date : 2025-07-21 12:29:09
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,209
Low:2,154
High:2,209
Price:2,173
Change:22.00
Change %:1.00
Price:2,190
Change:5.00
Change %:0.23
Date : 2025-07-20 12:28:56
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,158
Low:2,135
High:2,206
Price:2,186
Change:10.00
Change %:0.46
Price:2,195
Change:1.00
Change %:0.05
Date : 2025-07-19 12:29:48
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,200
Low:2,169
High:2,206
Price:2,180
Change:18.00
Change %:0.82
Price:2,196
Change:2.00
Change %:0.09
Date : 2025-07-16 12:27:44
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,217
Low:2,191
High:2,230
Price:2,208
Change:12.00
Change %:0.55
Price:2,198
Change:2.00
Change %:0.09
Date : 2025-07-15 12:26:40
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,214
Low:2,184
High:2,226
Price:2,205
Change:12.00
Change %:0.55
Price:2,196
Change:3.00
Change %:0.14
Date : 2025-07-14 12:29:59
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,212
Low:2,192
High:2,225
Price:2,192
Change:2.00
Change %:0.09
Price:2,193
Change:3.00
Change %:0.14
Date : 2025-07-13 12:29:56
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,230
Low:2,209
High:2,230
Price:2,209
Change:22.00
Change %:1.01
Price:2,190
Change:3.00
Change %:0.14
Date : 2025-07-12 12:29:16
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,177
Low:2,163
High:2,211
Price:2,171
Change:17.00
Change %:0.78
Price:2,187
Change:1.00
Change %:0.05
Date : 2025-07-09 12:28:00
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,124
Low:2,124
High:2,124
Price:2,124
Change:111.00
Change %:4.97
Price:2,188
Change:47.00
Change %:2.10
Date : 2025-07-01 01:53:05
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,181
Low:2,181
High:2,181
Price:2,181
Change:67.00
Change %:2.98
Price:2,235
Change:13.00
Change %:0.58
Date : 2025-06-30 01:55:32
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,243
Low:2,243
High:2,279
Price:2,243
Change:69.00
Change %:2.98
Price:2,248
Change:64.00
Change %:2.77
Date : 2025-06-29 01:55:45
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,306
Low:2,306
High:2,306
Price:2,306
Change:71.00
Change %:2.99
Price:2,312
Change:65.00
Change %:2.74
Date : 2025-06-28 01:22:49
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,350
Low:2,350
High:2,350
Price:2,350
Change:72.00
Change %:2.97
Price:2,377
Change:45.00
Change %:1.86
Date : 2025-06-11 01:59:57
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,440
Low:2,390
High:2,440
Price:2,390
Change:50.00
Change %:2.05
Price:2,422
Change:18.00
Change %:0.74
Date : 2025-06-10 01:58:59
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,470
Low:2,411
High:2,470
Price:2,411
Change:67.00
Change %:2.70
Price:2,440
Change:38.00
Change %:1.53
Date : 2025-06-09 01:58:00
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,497
Low:2,429
High:2,497
Price:2,429
Change:75.00
Change %:3.00
Price:2,478
Change:26.00
Change %:1.04
Date : 2025-06-08 01:59:59
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,450
Low:2,440
High:2,511
Price:2,487
Change:96.00
Change %:3.72
Price:2,504
Change:79.00
Change %:3.06
Date : 2025-06-01 01:59:59
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,608
Low:2,525
High:2,610
Price:2,594
Change:60.00
Change %:2.37
Price:2,583
Change:49.00
Change %:1.93
Date : 2025-05-31 02:00:00
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,548
Low:2,497
High:2,593
Price:2,593
Change:75.00
Change %:2.98
Price:2,534
Change:16.00
Change %:0.64
Date : 2025-05-28 01:59:40
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,445
Low:2,445
High:2,542
Price:2,542
Change:74.00
Change %:3.00
Price:2,518
Change:50.00
Change %:2.03
Date : 2025-05-27 01:59:57
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,430
Low:2,409
High:2,529
Price:2,475
Change:11.00
Change %:0.45
Price:2,468
Change:4.00
Change %:0.16
Date : 2025-05-26 01:59:57
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,421
Low:2,406
High:2,549
Price:2,479
Change:2.00
Change %:0.08
Price:2,464
Change:13.00
Change %:0.53
Date : 2025-05-25 02:00:00
Number:856
Volume:6.396 Million
Value:29.78 billion
First:2,450
Low:2,420
High:2,450
Price:2,420
Change:74.00
Change %:2.97
Price:2,477
Change:17.00
Change %:0.68