آهن و فولاد غدیر ایرانیان
فغدیر |
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:
4,426
5.63
Close:
4,190
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2026-05-26 13:27:34 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,426
Low:4,298
High:4,426
|
Price:4,426
Change:236.00
Change %:5.63
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-05-25 13:26:28 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,298
Low:4,298
High:4,298
|
Price:4,298
Change:108.00
Change %:2.58
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-05-24 13:19:03 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,173
Low:4,173
High:4,173
|
Price:4,173
Change:17.00
Change %:0.41
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-05-23 13:29:44 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,037
Low:4,004
High:4,052
|
Price:4,052
Change:138.00
Change %:3.29
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-05-20 13:25:15 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:3,916
Low:3,916
High:4,030
|
Price:4,019
Change:171.00
Change %:4.08
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-05-19 15:54:27 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,037
Low:4,037
High:4,037
|
Price:4,037
Change:153.00
Change %:3.65
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-28 09:48:05 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,280
Low:4,039
High:4,280
|
Price:4,039
Change:151.00
Change %:3.60
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-25 12:24:12 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,062
Low:4,062
High:4,192
|
Price:4,188
Change:2.00
Change %:0.05
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-24 12:27:40 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,278
Low:4,060
High:4,278
|
Price:4,060
Change:130.00
Change %:3.10
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-23 12:23:20 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,130
Low:4,130
High:4,277
|
Price:4,180
Change:10.00
Change %:0.24
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-22 12:27:53 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,155
Low:4,155
High:4,155
|
Price:4,155
Change:35.00
Change %:0.84
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-21 10:39:48 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,349
Low:4,282
High:4,349
|
Price:4,282
Change:92.00
Change %:2.20
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-18 12:29:51 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,423
Low:4,371
High:4,465
|
Price:4,461
Change:271.00
Change %:6.47
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-17 11:34:45 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,469
Low:4,348
High:4,469
|
Price:4,349
Change:159.00
Change %:3.80
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-16 12:20:21 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,414
Low:4,290
High:4,420
|
Price:4,300
Change:110.00
Change %:2.63
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-15 12:17:29 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,497
Low:4,341
High:4,497
|
Price:4,341
Change:151.00
Change %:3.60
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-14 12:28:53 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,600
Low:4,444
High:4,600
|
Price:4,444
Change:254.00
Change %:6.06
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-10 12:29:53 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,452
Low:4,448
High:4,500
|
Price:4,489
Change:299.00
Change %:7.14
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-09 12:26:13 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,513
Low:4,413
High:4,513
|
Price:4,413
Change:223.00
Change %:5.32
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-08 12:29:08 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,512
Low:4,420
High:4,605
|
Price:4,520
Change:330.00
Change %:7.88
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-07 12:29:35 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,524
Low:4,397
High:4,557
|
Price:4,499
Change:309.00
Change %:7.38
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-03 12:29:59 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,527
Low:4,385
High:4,527
|
Price:4,453
Change:263.00
Change %:6.28
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-02 12:17:53 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,396
Low:4,390
High:4,396
|
Price:4,396
Change:206.00
Change %:4.92
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-02-01 12:29:10 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,246
Low:4,230
High:4,300
|
Price:4,300
Change:110.00
Change %:2.63
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-01-31 12:21:40 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,362
Low:4,184
High:4,362
|
Price:4,206
Change:16.00
Change %:0.38
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-01-28 12:29:46 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,160
Low:4,160
High:4,285
|
Price:4,255
Change:65.00
Change %:1.55
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-01-07 12:29:12 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:5,041
Low:4,773
High:5,067
|
Price:4,773
Change:583.00
Change %:13.91
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-01-06 11:57:00 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,920
Low:4,920
High:4,920
|
Price:4,920
Change:730.00
Change %:17.42
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-01-05 12:15:38 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,777
Low:4,776
High:4,777
|
Price:4,777
Change:587.00
Change %:14.01
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2026-01-04 12:29:43 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,683
Low:4,598
High:4,850
|
Price:4,727
Change:537.00
Change %:12.82
|
Price:4,190
Change:0.00
Change %:0.00
|