Isfahan Zinc SML.

IZSZ | 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: 2,246 2.98
Close: 2,284 1.34

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-25 12:29:53
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,247
Low:2,246
High:2,265
Price:2,246
Change:69.00
Change %:2.98
Price:2,284
Change:31.00
Change %:1.34
Date : 2025-08-23 12:29:48
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,259
Low:2,255
High:2,340
Price:2,315
Change:8.00
Change %:0.34
Price:2,315
Change:8.00
Change %:0.34
Date : 2025-08-20 12:29:47
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,267
Low:2,262
High:2,305
Price:2,300
Change:31.00
Change %:1.33
Price:2,323
Change:8.00
Change %:0.34
Date : 2025-08-19 12:29:44
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,275
Low:2,269
High:2,300
Price:2,289
Change:50.00
Change %:2.14
Price:2,331
Change:8.00
Change %:0.34
Date : 2025-08-18 12:29:37
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,397
Low:2,323
High:2,397
Price:2,341
Change:13.00
Change %:0.56
Price:2,339
Change:11.00
Change %:0.47
Date : 2025-08-17 12:24:51
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,380
Low:2,290
High:2,381
Price:2,381
Change:69.00
Change %:2.98
Price:2,328
Change:16.00
Change %:0.69
Date : 2025-08-16 12:29:28
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,300
Low:2,270
High:2,401
Price:2,382
Change:42.00
Change %:1.80
Price:2,312
Change:28.00
Change %:1.20
Date : 2025-08-13 12:29:03
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,283
Low:2,283
High:2,360
Price:2,358
Change:17.00
Change %:0.73
Price:2,340
Change:1.00
Change %:0.04
Date : 2025-08-12 12:29:55
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,350
Low:2,341
High:2,383
Price:2,383
Change:30.00
Change %:1.24
Price:2,341
Change:72.00
Change %:2.98
Date : 2025-08-11 12:29:50
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,432
Low:2,355
High:2,432
Price:2,356
Change:67.00
Change %:2.77
Price:2,413
Change:10.00
Change %:0.41
Date : 2025-08-10 12:29:23
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,422
Low:2,366
High:2,451
Price:2,430
Change:6.00
Change %:0.25
Price:2,423
Change:13.00
Change %:0.53
Date : 2025-08-09 12:29:53
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,360
Low:2,360
High:2,499
Price:2,422
Change:7.00
Change %:0.29
Price:2,436
Change:7.00
Change %:0.29
Date : 2025-08-06 12:29:48
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,387
Low:2,385
High:2,440
Price:2,409
Change:49.00
Change %:1.99
Price:2,429
Change:29.00
Change %:1.18
Date : 2025-08-05 12:27:25
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,531
Low:2,386
High:2,531
Price:2,436
Change:22.00
Change %:0.90
Price:2,458
Change:0.00
Change %:0.00
Date : 2025-08-04 12:25:02
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,490
Low:2,445
High:2,497
Price:2,497
Change:72.00
Change %:2.97
Price:2,458
Change:33.00
Change %:1.36
Date : 2025-08-03 12:29:54
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,382
Low:2,382
High:2,494
Price:2,451
Change:28.00
Change %:1.16
Price:2,425
Change:2.00
Change %:0.08
Date : 2025-08-02 12:29:52
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,364
Low:2,361
High:2,460
Price:2,425
Change:0.00
Change %:0.00
Price:2,423
Change:2.00
Change %:0.08
Date : 2025-07-30 12:29:42
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,405
Low:2,381
High:2,456
Price:2,414
Change:30.00
Change %:1.23
Price:2,425
Change:19.00
Change %:0.78
Date : 2025-07-29 12:28:21
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,405
Low:2,405
High:2,480
Price:2,427
Change:52.00
Change %:2.10
Price:2,444
Change:35.00
Change %:1.41
Date : 2025-07-28 12:29:58
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,510
Low:2,454
High:2,539
Price:2,454
Change:75.00
Change %:2.97
Price:2,479
Change:50.00
Change %:1.98
Date : 2025-07-27 12:29:57
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,540
Low:2,490
High:2,550
Price:2,538
Change:4.00
Change %:0.16
Price:2,529
Change:13.00
Change %:0.51
Date : 2025-07-26 12:29:57
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,472
Low:2,472
High:2,570
Price:2,534
Change:14.00
Change %:0.55
Price:2,542
Change:6.00
Change %:0.24
Date : 2025-07-23 12:28:49
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,600
Low:2,495
High:2,600
Price:2,522
Change:42.00
Change %:1.64
Price:2,548
Change:16.00
Change %:0.62
Date : 2025-07-22 12:29:18
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,675
Low:2,534
High:2,675
Price:2,597
Change:2.00
Change %:0.08
Price:2,564
Change:35.00
Change %:1.35
Date : 2025-07-21 12:29:49
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,624
Low:2,586
High:2,684
Price:2,586
Change:26.00
Change %:1.00
Price:2,599
Change:13.00
Change %:0.50
Date : 2025-07-20 12:29:51
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,635
Low:2,599
High:2,679
Price:2,626
Change:53.00
Change %:1.98
Price:2,612
Change:67.00
Change %:2.50
Date : 2025-07-19 16:49:26
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,720
Low:2,637
High:2,737
Price:2,653
Change:65.00
Change %:2.39
Price:2,679
Change:39.00
Change %:1.44
Date : 2025-07-16 12:29:55
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,699
Low:2,688
High:2,748
Price:2,715
Change:12.00
Change %:0.44
Price:2,718
Change:15.00
Change %:0.56
Date : 2025-07-15 12:29:13
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,715
Low:2,679
High:2,731
Price:2,697
Change:15.00
Change %:0.55
Price:2,703
Change:9.00
Change %:0.33
Date : 2025-07-14 12:29:00
Number:846
Volume:14.86 Million
Value:65.13 billion
First:2,735
Low:2,675
High:2,759
Price:2,691
Change:25.00
Change %:0.92
Price:2,712
Change:4.00
Change %:0.15