فرو آلیاژ ایران

فروژ | 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: 1,798 0.77
Close: 1,784 1.55

History

Date

Transactions

Prices

Last

Close
Date : 2024-05-14 12:29:23
Number:168
Volume:125,161
Value:4.99 billion
First:1,845
Low:1,781
High:1,867
Price:1,791
Change:54.00
Change %:2.93
Price:1,812
Change:33.00
Change %:1.79
Date : 2024-05-13 12:29:59
Number:168
Volume:125,161
Value:4.99 billion
First:1,872
Low:1,808
High:1,945
Price:1,845
Change:58.00
Change %:3.05
Price:1,845
Change:58.00
Change %:3.05
Date : 2024-05-12 12:29:58
Number:168
Volume:125,161
Value:4.99 billion
First:1,934
Low:1,870
High:1,947
Price:1,880
Change:81.00
Change %:4.13
Price:1,903
Change:58.00
Change %:2.96
Date : 2024-05-11 12:29:59
Number:168
Volume:125,161
Value:4.99 billion
First:1,984
Low:1,933
High:2,026
Price:1,955
Change:48.00
Change %:2.40
Price:1,961
Change:42.00
Change %:2.10
Date : 2024-05-08 12:30:00
Number:168
Volume:125,161
Value:4.99 billion
First:2,005
Low:1,971
High:2,050
Price:2,000
Change:30.00
Change %:1.48
Price:2,003
Change:27.00
Change %:1.33
Date : 2024-05-07 12:29:26
Number:168
Volume:125,161
Value:4.99 billion
First:2,059
Low:1,999
High:2,078
Price:2,029
Change:4.00
Change %:0.20
Price:2,030
Change:5.00
Change %:0.25
Date : 2024-05-06 12:29:58
Number:168
Volume:125,161
Value:4.99 billion
First:2,058
Low:2,003
High:2,070
Price:2,060
Change:6.00
Change %:0.29
Price:2,025
Change:29.00
Change %:1.41
Date : 2024-05-05 12:29:58
Number:168
Volume:125,161
Value:4.99 billion
First:2,050
Low:2,035
High:2,080
Price:2,051
Change:8.00
Change %:0.39
Price:2,054
Change:11.00
Change %:0.54
Date : 2024-05-01 12:29:59
Number:168
Volume:125,161
Value:4.99 billion
First:2,092
Low:2,003
High:2,093
Price:2,065
Change:36,935.00
Change %:94.71
Price:2,043
Change:36,957.00
Change %:94.76
Date : 2024-03-11 12:29:52
Number:168
Volume:125,161
Value:4.99 billion
First:38,800
Low:38,350
High:39,500
Price:38,950
Change:100.00
Change %:0.26
Price:39,000
Change:150.00
Change %:0.39
Date : 2024-03-10 17:29:39
Number:168
Volume:125,161
Value:4.99 billion
First:39,000
Low:38,000
High:39,400
Price:38,750
Change:300.00
Change %:0.77
Price:38,850
Change:200.00
Change %:0.51
Date : 2024-03-06 12:29:59
Number:168
Volume:125,161
Value:4.99 billion
First:40,800
Low:38,800
High:40,900
Price:39,050
Change:1,750.00
Change %:4.29
Price:39,050
Change:1,750.00
Change %:4.29
Date : 2024-03-05 12:29:59
Number:168
Volume:125,161
Value:4.99 billion
First:41,100
Low:40,350
High:41,250
Price:40,600
Change:250.00
Change %:0.61
Price:40,800
Change:50.00
Change %:0.12
Date : 2024-03-04 12:29:43
Number:168
Volume:125,161
Value:4.99 billion
First:41,200
Low:40,450
High:41,250
Price:40,750
Change:550.00
Change %:1.37
Price:40,850
Change:650.00
Change %:1.62
Date : 2024-03-03 12:29:52
Number:168
Volume:125,161
Value:4.99 billion
First:40,200
Low:40,050
High:40,200
Price:40,200
Change:1,900.00
Change %:4.96
Price:40,200
Change:1,900.00
Change %:4.96
Date : 2024-03-02 12:29:57
Number:168
Volume:125,161
Value:4.99 billion
First:37,750
Low:37,750
High:38,850
Price:38,600
Change:900.00
Change %:2.39
Price:38,300
Change:600.00
Change %:1.59
Date : 2024-02-28 12:29:29
Number:168
Volume:125,161
Value:4.99 billion
First:38,000
Low:37,050
High:38,550
Price:37,750
Change:50.00
Change %:0.13
Price:37,700
Change:0.00
Change %:0.00
Date : 2024-02-27 12:29:10
Number:168
Volume:125,161
Value:4.99 billion
First:39,250
Low:37,250
High:39,250
Price:38,350
Change:550.00
Change %:1.41
Price:37,700
Change:1,200.00
Change %:3.09
Date : 2024-02-26 12:29:35
Number:168
Volume:125,161
Value:4.99 billion
First:38,750
Low:38,050
High:39,400
Price:38,200
Change:1,550.00
Change %:3.90
Price:38,900
Change:850.00
Change %:2.14
Date : 2024-02-24 12:29:49
Number:168
Volume:125,161
Value:4.99 billion
First:39,850
Low:38,650
High:39,850
Price:38,950
Change:800.00
Change %:2.01
Price:39,750
Change:0.00
Change %:0.00
Date : 2024-02-21 12:29:34
Number:168
Volume:125,161
Value:4.99 billion
First:39,750
Low:39,350
High:39,950
Price:39,500
Change:250.00
Change %:0.63
Price:39,750
Change:0.00
Change %:0.00
Date : 2024-02-20 12:29:55
Number:168
Volume:125,161
Value:4.99 billion
First:40,500
Low:39,350
High:40,500
Price:39,750
Change:150.00
Change %:0.38
Price:39,750
Change:150.00
Change %:0.38
Date : 2024-02-19 12:29:56
Number:500
Volume:422,192
Value:16.71 billion
First:38,800
Low:38,800
High:40,150
Price:39,900
Change:1,200.00
Change %:3.10
Price:39,600
Change:900.00
Change %:2.33
Date : 2024-02-18 12:29:58
Number:446
Volume:394,872
Value:15.28 billion
First:38,300
Low:38,300
High:39,200
Price:38,750
Change:250.00
Change %:0.65
Price:38,700
Change:200.00
Change %:0.52
Date : 2024-02-17 12:29:55
Number:711
Volume:771,993
Value:29.71 billion
First:38,850
Low:38,100
High:39,250
Price:38,400
Change:650.00
Change %:1.67
Price:38,500
Change:550.00
Change %:1.41
Date : 2024-02-14 12:29:46
Number:620
Volume:519,864
Value:20.3 billion
First:39,250
Low:38,800
High:39,400
Price:39,100
Change:450.00
Change %:1.14
Price:39,050
Change:500.00
Change %:1.26
Date : 2024-02-13 12:29:57
Number:310
Volume:447,475
Value:17.69 billion
First:39,350
Low:39,350
High:39,700
Price:39,400
Change:600.00
Change %:1.50
Price:39,550
Change:450.00
Change %:1.13
Date : 2024-02-12 12:29:38
Number:233
Volume:142,363
Value:5.7 billion
First:40,100
Low:39,250
High:40,100
Price:39,600
Change:400.00
Change %:1.00
Price:40,000
Change:0.00
Change %:0.00
Date : 2024-02-10 12:29:27
Number:233
Volume:142,363
Value:5.7 billion
First:39,750
Low:39,700
High:40,200
Price:40,050
Change:400.00
Change %:1.01
Price:40,000
Change:350.00
Change %:0.88
Date : 2024-02-07 12:29:53
Number:437
Volume:457,475
Value:18.13 billion
First:40,150
Low:39,500
High:40,150
Price:40,050
Change:500.00
Change %:1.26
Price:39,650
Change:100.00
Change %:0.25