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: 44,000 0.38
Close: 43,680 1.11

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-20 00:59:59
Number:334
Volume:388,981
Value:15.28 billion
First:43,200
Low:42,990
High:44,160
Price:44,000
Change:170.00
Change %:0.39
Price:43,680
Change:490.00
Change %:1.11
Date : 2024-11-19 00:59:55
Number:334
Volume:388,981
Value:15.28 billion
First:44,710
Low:43,410
High:45,000
Price:43,520
Change:820.00
Change %:1.85
Price:44,170
Change:170.00
Change %:0.38
Date : 2024-11-18 00:59:51
Number:334
Volume:388,981
Value:15.28 billion
First:43,330
Low:43,330
High:44,400
Price:44,390
Change:1,280.00
Change %:2.97
Price:44,340
Change:1,230.00
Change %:2.85
Date : 2024-11-17 00:59:55
Number:334
Volume:388,981
Value:15.28 billion
First:43,400
Low:42,500
High:43,590
Price:43,330
Change:650.00
Change %:1.52
Price:43,110
Change:430.00
Change %:1.01
Date : 2024-11-16 00:59:19
Number:334
Volume:388,981
Value:15.28 billion
First:42,020
Low:42,020
High:42,690
Price:42,690
Change:3,750.00
Change %:9.63
Price:42,680
Change:3,740.00
Change %:9.61
Date : 2024-11-05 10:25:12
Number:334
Volume:388,981
Value:15.28 billion
First:38,450
Low:38,450
High:39,420
Price:38,840
Change:1,340.00
Change %:3.57
Price:38,940
Change:1,440.00
Change %:3.84
Date : 2024-10-21 12:29:58
Number:334
Volume:388,981
Value:15.28 billion
First:37,140
Low:37,140
High:38,200
Price:37,220
Change:1,050.00
Change %:2.74
Price:37,500
Change:770.00
Change %:2.01
Date : 2024-10-20 12:29:59
Number:334
Volume:388,981
Value:15.28 billion
First:38,240
Low:38,240
High:38,850
Price:38,260
Change:1,160.00
Change %:2.94
Price:38,270
Change:1,150.00
Change %:2.92
Date : 2024-10-19 12:29:21
Number:334
Volume:388,981
Value:15.28 billion
First:39,360
Low:38,980
High:40,000
Price:38,980
Change:1,200.00
Change %:2.99
Price:39,420
Change:760.00
Change %:1.89
Date : 2024-10-16 12:29:38
Number:334
Volume:388,981
Value:15.28 billion
First:39,380
Low:39,380
High:40,300
Price:40,160
Change:50.00
Change %:0.12
Price:40,180
Change:30.00
Change %:0.08
Date : 2024-10-15 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:39,500
Low:39,500
High:40,290
Price:40,050
Change:490.00
Change %:1.21
Price:40,210
Change:330.00
Change %:0.81
Date : 2024-10-14 12:29:56
Number:334
Volume:388,981
Value:15.28 billion
First:41,000
Low:40,330
High:41,630
Price:40,330
Change:1,240.00
Change %:2.98
Price:40,540
Change:1,030.00
Change %:2.48
Date : 2024-10-13 12:29:36
Number:334
Volume:388,981
Value:15.28 billion
First:41,760
Low:41,060
High:41,760
Price:41,550
Change:1,000.00
Change %:2.47
Price:41,570
Change:1,020.00
Change %:2.52
Date : 2024-10-12 12:22:40
Number:334
Volume:388,981
Value:15.28 billion
First:41,040
Low:40,800
High:41,040
Price:41,040
Change:1,190.00
Change %:2.99
Price:40,550
Change:700.00
Change %:1.76
Date : 2024-10-09 12:29:36
Number:334
Volume:388,981
Value:15.28 billion
First:39,940
Low:39,680
High:39,940
Price:39,940
Change:390.00
Change %:0.99
Price:39,850
Change:300.00
Change %:0.76
Date : 2024-10-08 12:28:04
Number:334
Volume:388,981
Value:15.28 billion
First:38,850
Low:38,850
High:39,560
Price:39,560
Change:390.00
Change %:1.00
Price:39,550
Change:380.00
Change %:0.97
Date : 2024-10-07 12:29:55
Number:334
Volume:388,981
Value:15.28 billion
First:39,150
Low:39,150
High:39,530
Price:39,320
Change:230.00
Change %:0.58
Price:39,170
Change:380.00
Change %:0.96
Date : 2024-10-06 12:28:55
Number:334
Volume:388,981
Value:15.28 billion
First:39,190
Low:39,190
High:39,190
Price:39,190
Change:1,280.00
Change %:3.16
Price:39,550
Change:920.00
Change %:2.27
Date : 2024-09-29 10:05:45
Number:334
Volume:388,981
Value:15.28 billion
First:40,470
Low:40,470
High:40,470
Price:40,470
Change:420.00
Change %:1.03
Price:40,470
Change:420.00
Change %:1.03
Date : 2024-09-28 12:29:44
Number:334
Volume:388,981
Value:15.28 billion
First:40,490
Low:40,490
High:40,490
Price:40,490
Change:400.00
Change %:0.98
Price:40,890
Change:0.00
Change %:0.00
Date : 2024-09-25 12:29:51
Number:334
Volume:388,981
Value:15.28 billion
First:41,400
Low:40,550
High:42,400
Price:40,800
Change:1,000.00
Change %:2.39
Price:40,890
Change:910.00
Change %:2.18
Date : 2024-09-24 14:52:49
Number:334
Volume:388,981
Value:15.28 billion
First:41,150
Low:40,920
High:41,840
Price:41,840
Change:1,210.00
Change %:2.98
Price:41,800
Change:1,170.00
Change %:2.88
Date : 2024-09-23 12:29:53
Number:334
Volume:388,981
Value:15.28 billion
First:40,550
Low:40,400
High:41,270
Price:41,200
Change:810.00
Change %:2.01
Price:40,630
Change:240.00
Change %:0.59
Date : 2024-09-22 12:29:33
Number:334
Volume:388,981
Value:15.28 billion
First:41,190
Low:40,090
High:41,200
Price:40,550
Change:400.00
Change %:1.00
Price:40,390
Change:240.00
Change %:0.60
Date : 2024-09-18 12:29:23
Number:334
Volume:388,981
Value:15.28 billion
First:39,830
Low:39,830
High:40,800
Price:40,780
Change:850.00
Change %:2.13
Price:40,150
Change:220.00
Change %:0.55
Date : 2024-09-17 12:29:44
Number:334
Volume:388,981
Value:15.28 billion
First:40,500
Low:39,720
High:40,500
Price:40,100
Change:310.00
Change %:0.78
Price:39,930
Change:140.00
Change %:0.35
Date : 2024-09-16 12:29:52
Number:334
Volume:388,981
Value:15.28 billion
First:39,300
Low:39,210
High:40,300
Price:39,800
Change:30.00
Change %:0.08
Price:39,790
Change:20.00
Change %:0.05
Date : 2024-09-15 12:29:33
Number:334
Volume:388,981
Value:15.28 billion
First:40,080
Low:39,390
High:40,230
Price:39,390
Change:690.00
Change %:1.72
Price:39,770
Change:310.00
Change %:0.77
Date : 2024-09-14 12:29:54
Number:334
Volume:388,981
Value:15.28 billion
First:40,510
Low:39,970
High:40,510
Price:40,100
Change:420.00
Change %:1.04
Price:40,080
Change:440.00
Change %:1.09
Date : 2024-09-11 12:29:35
Number:334
Volume:388,981
Value:15.28 billion
First:40,610
Low:40,110
High:41,000
Price:40,630
Change:450.00
Change %:1.10
Price:40,520
Change:560.00
Change %:1.36