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
Last:
45,020
14.99
Close:
44,920
14.74
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-05-01 12:29:55 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:44,920
Low:44,770
High:45,400
|
Price:45,020
Change:5,870.00
Change %:14.99
|
Price:44,920
Change:5,770.00
Change %:14.74
|
| Date : 2024-04-16 11:49:11 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,570
Low:38,790
High:39,570
|
Price:39,400
Change:220.00
Change %:0.56
|
Price:39,150
Change:30.00
Change %:0.08
|
| Date : 2024-04-15 12:29:35 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,330
Low:39,100
High:39,330
|
Price:39,330
Change:250.00
Change %:0.64
|
Price:39,180
Change:100.00
Change %:0.26
|
| Date : 2024-04-14 12:29:57 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:38,690
Low:38,690
High:38,690
|
Price:38,690
Change:390.00
Change %:1.00
|
Price:39,080
Change:0.00
Change %:0.00
|
| Date : 2024-04-13 12:29:50 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,060
Low:38,700
High:40,060
|
Price:38,770
Change:1,100.00
Change %:2.76
|
Price:39,080
Change:790.00
Change %:1.98
|
| Date : 2024-04-09 12:29:46 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,880
Low:39,850
High:40,500
|
Price:39,880
Change:10.00
Change %:0.03
|
Price:39,870
Change:0.00
Change %:0.00
|
| Date : 2024-04-08 12:29:57 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,000
Low:39,330
High:40,700
|
Price:39,880
Change:30.00
Change %:0.08
|
Price:39,870
Change:40.00
Change %:0.10
|
| Date : 2024-04-07 12:29:54 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,930
Low:39,630
High:40,280
|
Price:40,000
Change:330.00
Change %:0.82
|
Price:39,910
Change:420.00
Change %:1.04
|
| Date : 2024-04-06 12:29:55 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,280
Low:39,540
High:40,400
|
Price:39,900
Change:430.00
Change %:1.07
|
Price:40,330
Change:0.00
Change %:0.00
|
| Date : 2024-04-03 12:29:49 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,870
Low:40,080
High:40,950
|
Price:40,210
Change:140.00
Change %:0.35
|
Price:40,330
Change:260.00
Change %:0.65
|
| Date : 2024-04-02 12:29:56 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,960
Low:39,500
High:40,960
|
Price:40,860
Change:110.00
Change %:0.27
|
Price:40,070
Change:680.00
Change %:1.67
|
| Date : 2024-03-30 12:29:57 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:41,400
Low:40,460
High:41,970
|
Price:41,150
Change:600.00
Change %:1.44
|
Price:40,750
Change:1,000.00
Change %:2.40
|
| Date : 2024-03-27 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:41,530
Low:41,210
High:41,700
|
Price:41,590
Change:170.00
Change %:0.41
|
Price:41,750
Change:10.00
Change %:0.02
|
| Date : 2024-03-26 12:29:57 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:42,200
Low:40,660
High:42,200
|
Price:41,620
Change:490.00
Change %:1.16
|
Price:41,760
Change:350.00
Change %:0.83
|
| Date : 2024-03-25 12:29:53 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:42,250
Low:41,800
High:42,700
|
Price:41,940
Change:2,520.00
Change %:6.39
|
Price:42,110
Change:2,690.00
Change %:6.82
|
| Date : 2024-03-18 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,100
Low:39,050
High:39,770
|
Price:39,690
Change:640.00
Change %:1.64
|
Price:39,420
Change:370.00
Change %:0.95
|
| Date : 2024-03-17 12:29:49 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:38,860
Low:38,500
High:39,770
|
Price:39,090
Change:70.00
Change %:0.18
|
Price:39,050
Change:30.00
Change %:0.08
|
| Date : 2024-03-16 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,970
Low:38,760
High:39,970
|
Price:38,890
Change:600.00
Change %:1.52
|
Price:39,020
Change:470.00
Change %:1.19
|
| Date : 2024-03-13 12:29:47 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:38,990
Low:38,980
High:40,000
|
Price:39,450
Change:120.00
Change %:0.31
|
Price:39,490
Change:160.00
Change %:0.41
|
| Date : 2024-03-12 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,010
Low:38,900
High:40,180
|
Price:39,040
Change:1,440.00
Change %:3.56
|
Price:39,330
Change:1,150.00
Change %:2.84
|
| Date : 2024-03-11 12:30:00 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,780
Low:40,000
High:41,800
|
Price:40,180
Change:1,330.00
Change %:3.20
|
Price:40,480
Change:1,030.00
Change %:2.48
|
| Date : 2024-03-06 12:29:51 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:42,300
Low:41,050
High:42,300
|
Price:41,170
Change:480.00
Change %:1.15
|
Price:41,510
Change:140.00
Change %:0.34
|
| Date : 2024-03-05 12:29:37 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:41,060
Low:41,060
High:42,500
|
Price:41,450
Change:150.00
Change %:0.36
|
Price:41,650
Change:50.00
Change %:0.12
|
| Date : 2024-03-04 12:30:00 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:42,400
Low:40,900
High:42,940
|
Price:41,070
Change:1,330.00
Change %:3.14
|
Price:41,600
Change:800.00
Change %:1.89
|
| Date : 2024-03-03 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:42,800
Low:41,550
High:43,610
|
Price:42,210
Change:1,440.00
Change %:3.53
|
Price:42,400
Change:1,630.00
Change %:4.00
|
| Date : 2024-03-02 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:40,200
Low:39,880
High:41,220
|
Price:40,900
Change:880.00
Change %:2.20
|
Price:40,770
Change:750.00
Change %:1.87
|
| Date : 2024-02-28 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,900
Low:39,610
High:40,500
|
Price:39,870
Change:790.00
Change %:2.02
|
Price:40,020
Change:940.00
Change %:2.41
|
| Date : 2024-02-27 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:38,880
Low:38,680
High:39,950
|
Price:39,530
Change:530.00
Change %:1.36
|
Price:39,080
Change:80.00
Change %:0.21
|
| Date : 2024-02-26 12:29:57 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,000
Low:38,390
High:39,480
|
Price:38,640
Change:330.00
Change %:0.85
|
Price:39,000
Change:30.00
Change %:0.08
|
| Date : 2024-02-24 12:29:58 |
Number:334
Volume:388,981
Value:15.28 billion
|
First:39,000
Low:38,770
High:39,500
|
Price:38,850
Change:120.00
Change %:0.31
|
Price:38,970
Change:0.00
Change %:0.00
|