پارس فولاد سبزوار

فسبزوار | Stocks - Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 34,460 0.43
Close: 34,350 0.75

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-17 12:29:37
Number:334
Volume:388,981
Value:15.28 billion
First:34,600
Low:34,000
High:34,760
Price:34,460
Change:150.00
Change %:0.43
Price:34,350
Change:260.00
Change %:0.75
Date : 2025-09-16 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:35,590
Low:34,220
High:35,590
Price:34,240
Change:770.00
Change %:2.20
Price:34,610
Change:400.00
Change %:1.14
Date : 2025-09-15 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:35,700
Low:34,360
High:35,900
Price:34,730
Change:650.00
Change %:1.84
Price:35,010
Change:370.00
Change %:1.05
Date : 2025-09-14 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:34,870
Low:34,870
High:35,760
Price:35,670
Change:800.00
Change %:2.29
Price:35,380
Change:510.00
Change %:1.46
Date : 2025-09-13 12:29:57
Number:334
Volume:388,981
Value:15.28 billion
First:34,960
Low:34,590
High:35,200
Price:34,660
Change:140.00
Change %:0.40
Price:34,870
Change:70.00
Change %:0.20
Date : 2025-09-09 12:29:05
Number:334
Volume:388,981
Value:15.28 billion
First:35,490
Low:34,450
High:35,490
Price:35,180
Change:380.00
Change %:1.09
Price:34,800
Change:0.00
Change %:0.00
Date : 2025-09-08 12:29:48
Number:334
Volume:388,981
Value:15.28 billion
First:35,010
Low:35,010
High:35,720
Price:35,350
Change:550.00
Change %:1.58
Price:34,800
Change:0.00
Change %:0.00
Date : 2025-09-07 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:34,300
Low:34,120
High:35,280
Price:34,870
Change:2,690.00
Change %:8.36
Price:34,800
Change:2,620.00
Change %:8.14
Date : 2025-09-06 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:34,280
Low:34,280
High:34,280
Price:34,280
Change:2,100.00
Change %:6.53
Price:32,180
Change:0.00
Change %:0.00
Date : 2025-09-03 12:29:44
Number:334
Volume:388,981
Value:15.28 billion
First:33,670
Low:33,670
High:33,670
Price:33,670
Change:1,490.00
Change %:4.63
Price:32,180
Change:0.00
Change %:0.00
Date : 2025-09-02 14:31:05
Number:334
Volume:388,981
Value:15.28 billion
First:33,140
Low:33,140
High:33,140
Price:33,140
Change:960.00
Change %:2.98
Price:32,180
Change:0.00
Change %:0.00
Date : 2025-08-31 12:29:34
Number:334
Volume:388,981
Value:15.28 billion
First:31,190
Low:31,190
High:32,630
Price:32,630
Change:950.00
Change %:3.00
Price:32,180
Change:500.00
Change %:1.58
Date : 2025-08-30 12:29:09
Number:334
Volume:388,981
Value:15.28 billion
First:30,890
Low:30,860
High:32,420
Price:32,110
Change:300.00
Change %:0.94
Price:31,680
Change:130.00
Change %:0.41
Date : 2025-08-27 12:28:59
Number:334
Volume:388,981
Value:15.28 billion
First:31,750
Low:31,000
High:31,910
Price:31,910
Change:920.00
Change %:2.97
Price:31,810
Change:820.00
Change %:2.65
Date : 2025-08-26 12:29:36
Number:334
Volume:388,981
Value:15.28 billion
First:31,020
Low:30,780
High:31,510
Price:31,510
Change:630.00
Change %:2.04
Price:30,990
Change:110.00
Change %:0.36
Date : 2025-08-25 12:29:36
Number:334
Volume:388,981
Value:15.28 billion
First:31,570
Low:30,260
High:31,570
Price:30,530
Change:620.00
Change %:1.99
Price:30,880
Change:270.00
Change %:0.87
Date : 2025-08-23 12:29:55
Number:334
Volume:388,981
Value:15.28 billion
First:31,330
Low:31,090
High:31,600
Price:31,240
Change:230.00
Change %:0.74
Price:31,150
Change:140.00
Change %:0.45
Date : 2025-08-20 12:29:57
Number:334
Volume:388,981
Value:15.28 billion
First:31,140
Low:30,690
High:31,280
Price:30,990
Change:130.00
Change %:0.42
Price:31,010
Change:150.00
Change %:0.49
Date : 2025-08-19 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:30,510
Low:30,500
High:31,190
Price:30,810
Change:10.00
Change %:0.03
Price:30,860
Change:60.00
Change %:0.20
Date : 2025-08-18 12:29:50
Number:334
Volume:388,981
Value:15.28 billion
First:30,720
Low:30,510
High:31,530
Price:30,710
Change:70.00
Change %:0.23
Price:30,800
Change:160.00
Change %:0.52
Date : 2025-08-17 12:29:01
Number:334
Volume:388,981
Value:15.28 billion
First:30,630
Low:29,920
High:30,650
Price:30,650
Change:890.00
Change %:2.99
Price:30,640
Change:880.00
Change %:2.96
Date : 2025-08-16 12:29:16
Number:334
Volume:388,981
Value:15.28 billion
First:29,470
Low:29,470
High:30,380
Price:30,070
Change:310.00
Change %:1.02
Price:29,760
Change:620.00
Change %:2.04
Date : 2025-08-13 12:27:43
Number:334
Volume:388,981
Value:15.28 billion
First:30,740
Low:30,370
High:31,400
Price:30,370
Change:930.00
Change %:2.97
Price:30,380
Change:920.00
Change %:2.94
Date : 2025-08-12 12:29:39
Number:334
Volume:388,981
Value:15.28 billion
First:31,900
Low:30,730
High:31,900
Price:31,120
Change:410.00
Change %:1.30
Price:31,300
Change:230.00
Change %:0.73
Date : 2025-08-11 12:29:58
Number:334
Volume:388,981
Value:15.28 billion
First:30,880
Low:30,880
High:31,830
Price:31,620
Change:60.00
Change %:0.19
Price:31,530
Change:30.00
Change %:0.10
Date : 2025-08-10 12:29:40
Number:334
Volume:388,981
Value:15.28 billion
First:32,480
Low:30,720
High:32,480
Price:31,410
Change:260.00
Change %:0.82
Price:31,560
Change:110.00
Change %:0.35
Date : 2025-08-09 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:31,040
Low:31,040
High:32,130
Price:31,900
Change:700.00
Change %:2.24
Price:31,670
Change:470.00
Change %:1.51
Date : 2025-08-06 12:29:52
Number:334
Volume:388,981
Value:15.28 billion
First:30,870
Low:30,870
High:31,960
Price:31,430
Change:220.00
Change %:0.71
Price:31,200
Change:10.00
Change %:0.03
Date : 2025-08-05 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:31,790
Low:30,950
High:31,790
Price:31,120
Change:90.00
Change %:0.29
Price:31,210
Change:0.00
Change %:0.00
Date : 2025-08-04 12:29:57
Number:334
Volume:388,981
Value:15.28 billion
First:30,740
Low:30,740
High:32,010
Price:31,690
Change:600.00
Change %:1.93
Price:31,210
Change:120.00
Change %:0.39