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: 9,260 1.28
Close: 9,340 0.43

History

Date

Transactions

Prices

Last

Close
Date : 2024-05-08 12:28:20
Number:42
Volume:236,522
Value:1.89 billion
First:9,400
Low:9,160
High:9,550
Price:9,190
Change:210.00
Change %:2.23
Price:9,380
Change:20.00
Change %:0.21
Date : 2024-05-07 12:28:37
Number:42
Volume:236,522
Value:1.89 billion
First:9,410
Low:9,300
High:9,600
Price:9,350
Change:60.00
Change %:0.64
Price:9,400
Change:10.00
Change %:0.11
Date : 2024-05-06 12:28:11
Number:42
Volume:236,522
Value:1.89 billion
First:9,470
Low:9,400
High:9,690
Price:9,420
Change:20.00
Change %:0.21
Price:9,410
Change:10.00
Change %:0.11
Date : 2024-05-05 12:29:13
Number:42
Volume:236,522
Value:1.89 billion
First:9,410
Low:9,410
High:9,700
Price:9,480
Change:80.00
Change %:0.85
Price:9,400
Change:0.00
Change %:0.00
Date : 2024-05-01 12:29:46
Number:42
Volume:236,522
Value:1.89 billion
First:9,740
Low:9,430
High:9,740
Price:9,460
Change:670.00
Change %:7.62
Price:9,400
Change:610.00
Change %:6.94
Date : 2024-04-16 11:48:36
Number:42
Volume:236,522
Value:1.89 billion
First:8,870
Low:8,710
High:8,870
Price:8,850
Change:70.00
Change %:0.80
Price:8,790
Change:10.00
Change %:0.11
Date : 2024-04-15 12:28:54
Number:42
Volume:236,522
Value:1.89 billion
First:8,860
Low:8,860
High:8,860
Price:8,860
Change:80.00
Change %:0.91
Price:8,780
Change:0.00
Change %:0.00
Date : 2024-04-14 12:24:45
Number:42
Volume:236,522
Value:1.89 billion
First:8,730
Low:8,730
High:8,890
Price:8,740
Change:100.00
Change %:1.13
Price:8,780
Change:60.00
Change %:0.68
Date : 2024-04-13 12:30:00
Number:42
Volume:236,522
Value:1.89 billion
First:8,840
Low:8,640
High:8,840
Price:8,710
Change:130.00
Change %:1.47
Price:8,840
Change:0.00
Change %:0.00
Date : 2024-04-09 12:28:35
Number:42
Volume:236,522
Value:1.89 billion
First:8,850
Low:8,840
High:8,920
Price:8,850
Change:10.00
Change %:0.11
Price:8,840
Change:0.00
Change %:0.00
Date : 2024-04-08 12:29:50
Number:42
Volume:236,522
Value:1.89 billion
First:8,730
Low:8,730
High:8,960
Price:8,920
Change:190.00
Change %:2.18
Price:8,840
Change:110.00
Change %:1.26
Date : 2024-04-07 12:29:04
Number:42
Volume:236,522
Value:1.89 billion
First:8,700
Low:8,700
High:8,940
Price:8,880
Change:150.00
Change %:1.72
Price:8,730
Change:0.00
Change %:0.00
Date : 2024-04-06 12:29:48
Number:42
Volume:236,522
Value:1.89 billion
First:8,720
Low:8,570
High:8,820
Price:8,660
Change:70.00
Change %:0.80
Price:8,730
Change:0.00
Change %:0.00
Date : 2024-04-03 12:26:07
Number:42
Volume:236,522
Value:1.89 billion
First:8,730
Low:8,640
High:8,800
Price:8,700
Change:30.00
Change %:0.34
Price:8,730
Change:0.00
Change %:0.00
Date : 2024-04-02 12:29:51
Number:42
Volume:236,522
Value:1.89 billion
First:8,740
Low:8,520
High:8,750
Price:8,640
Change:110.00
Change %:1.26
Price:8,730
Change:20.00
Change %:0.23
Date : 2024-03-30 12:29:56
Number:42
Volume:236,522
Value:1.89 billion
First:8,610
Low:8,610
High:8,820
Price:8,680
Change:120.00
Change %:1.40
Price:8,750
Change:190.00
Change %:2.22
Date : 2024-03-27 12:28:46
Number:42
Volume:236,522
Value:1.89 billion
First:8,550
Low:8,550
High:8,740
Price:8,620
Change:120.00
Change %:1.41
Price:8,560
Change:60.00
Change %:0.71
Date : 2024-03-26 12:29:42
Number:42
Volume:236,522
Value:1.89 billion
First:8,600
Low:8,560
High:8,710
Price:8,600
Change:150.00
Change %:1.78
Price:8,500
Change:50.00
Change %:0.59
Date : 2024-03-25 12:29:58
Number:42
Volume:236,522
Value:1.89 billion
First:8,330
Low:8,330
High:8,600
Price:8,510
Change:460.00
Change %:5.71
Price:8,450
Change:400.00
Change %:4.97
Date : 2024-03-18 12:29:22
Number:42
Volume:236,522
Value:1.89 billion
First:8,200
Low:8,050
High:8,200
Price:8,150
Change:100.00
Change %:1.24
Price:8,050
Change:0.00
Change %:0.00
Date : 2024-03-17 12:28:15
Number:42
Volume:236,522
Value:1.89 billion
First:8,050
Low:8,030
High:8,190
Price:8,180
Change:130.00
Change %:1.62
Price:8,050
Change:0.00
Change %:0.00
Date : 2024-03-16 12:21:21
Number:42
Volume:236,522
Value:1.89 billion
First:8,170
Low:8,000
High:8,170
Price:8,020
Change:50.00
Change %:0.62
Price:8,050
Change:20.00
Change %:0.25
Date : 2024-03-13 12:27:56
Number:42
Volume:236,522
Value:1.89 billion
First:8,170
Low:7,980
High:8,170
Price:7,990
Change:80.00
Change %:0.99
Price:8,070
Change:0.00
Change %:0.00
Date : 2024-03-12 12:29:00
Number:42
Volume:236,522
Value:1.89 billion
First:8,010
Low:8,010
High:8,190
Price:8,100
Change:40.00
Change %:0.50
Price:8,070
Change:10.00
Change %:0.12
Date : 2024-03-11 12:28:21
Number:42
Volume:236,522
Value:1.89 billion
First:8,060
Low:8,000
High:8,180
Price:8,000
Change:60.00
Change %:0.74
Price:8,060
Change:0.00
Change %:0.00
Date : 2024-03-10 17:27:57
Number:42
Volume:236,522
Value:1.89 billion
First:7,980
Low:7,980
High:8,070
Price:8,000
Change:60.00
Change %:0.74
Price:8,060
Change:0.00
Change %:0.00
Date : 2024-03-06 12:29:52
Number:42
Volume:236,522
Value:1.89 billion
First:8,030
Low:8,030
High:8,200
Price:8,160
Change:140.00
Change %:1.75
Price:8,060
Change:40.00
Change %:0.50
Date : 2024-03-05 12:29:58
Number:42
Volume:236,522
Value:1.89 billion
First:8,010
Low:8,000
High:8,180
Price:8,030
Change:10.00
Change %:0.13
Price:8,020
Change:0.00
Change %:0.00
Date : 2024-03-04 12:29:36
Number:42
Volume:236,522
Value:1.89 billion
First:8,010
Low:8,000
High:8,150
Price:8,000
Change:20.00
Change %:0.25
Price:8,020
Change:0.00
Change %:0.00
Date : 2024-03-03 12:28:37
Number:42
Volume:236,522
Value:1.89 billion
First:8,190
Low:8,050
High:8,290
Price:8,120
Change:140.00
Change %:1.75
Price:8,020
Change:40.00
Change %:0.50