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:
4,452
6.25
Close:
4,190
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-11-04 12:29:15 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,500
Low:4,373
High:4,500
|
Price:4,433
Change:243.00
Change %:5.80
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-11-03 12:28:40 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,523
Low:4,403
High:4,563
|
Price:4,444
Change:254.00
Change %:6.06
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-11-02 12:29:55 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,558
Low:4,490
High:4,558
|
Price:4,544
Change:354.00
Change %:8.45
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-11-01 12:29:53 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,608
Low:4,428
High:4,610
|
Price:4,510
Change:320.00
Change %:7.64
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-29 12:29:21 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,482
Low:4,482
High:4,604
|
Price:4,524
Change:334.00
Change %:7.97
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-28 12:29:59 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,485
Low:4,380
High:4,618
|
Price:4,482
Change:292.00
Change %:6.97
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-27 12:29:57 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,550
Low:4,428
High:4,550
|
Price:4,430
Change:240.00
Change %:5.73
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-26 12:28:25 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,633
Low:4,495
High:4,633
|
Price:4,495
Change:305.00
Change %:7.28
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-25 12:15:35 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,595
Low:4,520
High:4,598
|
Price:4,520
Change:330.00
Change %:7.88
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-22 12:29:57 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,709
Low:4,599
High:4,760
|
Price:4,680
Change:490.00
Change %:11.70
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-21 12:25:00 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,812
Low:4,582
High:4,812
|
Price:4,622
Change:432.00
Change %:10.31
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-20 12:29:56 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,607
Low:4,497
High:4,699
|
Price:4,630
Change:440.00
Change %:10.50
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-19 12:29:15 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,635
Low:4,548
High:4,635
|
Price:4,550
Change:360.00
Change %:8.59
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-18 12:29:46 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,573
Low:4,573
High:4,642
|
Price:4,600
Change:410.00
Change %:9.79
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-15 12:28:36 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,583
Low:4,502
High:4,600
|
Price:4,570
Change:380.00
Change %:9.07
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-14 12:29:52 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,455
Low:4,385
High:4,598
|
Price:4,560
Change:370.00
Change %:8.83
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-13 12:29:49 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,589
Low:4,450
High:4,589
|
Price:4,450
Change:260.00
Change %:6.21
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-12 12:29:53 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,692
Low:4,537
High:4,692
|
Price:4,629
Change:439.00
Change %:10.48
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-11 12:29:02 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,564
Low:4,500
High:4,564
|
Price:4,564
Change:374.00
Change %:8.93
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-08 12:29:37 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,432
Low:4,431
High:4,432
|
Price:4,432
Change:242.00
Change %:5.78
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-07 12:29:26 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,211
Low:4,198
High:4,314
|
Price:4,271
Change:81.00
Change %:1.93
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-06 12:29:53 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,190
Low:4,122
High:4,279
|
Price:4,202
Change:12.00
Change %:0.29
|
Price:4,190
Change:0.00
Change %:0.00
|
| Date : 2025-10-05 12:27:57 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,205
Low:4,106
High:4,297
|
Price:4,159
Change:46.00
Change %:1.09
|
Price:4,190
Change:15.00
Change %:0.36
|
| Date : 2025-10-04 12:29:43 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,307
Low:4,156
High:4,307
|
Price:4,188
Change:22.00
Change %:0.52
|
Price:4,205
Change:5.00
Change %:0.12
|
| Date : 2025-10-01 12:27:44 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,213
Low:4,153
High:4,270
|
Price:4,158
Change:55.00
Change %:1.31
|
Price:4,210
Change:3.00
Change %:0.07
|
| Date : 2025-09-30 12:22:49 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,221
Low:4,142
High:4,309
|
Price:4,142
Change:79.00
Change %:1.87
|
Price:4,213
Change:8.00
Change %:0.19
|
| Date : 2025-09-29 12:28:31 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,294
Low:4,196
High:4,317
|
Price:4,215
Change:23.00
Change %:0.55
|
Price:4,221
Change:29.00
Change %:0.69
|
| Date : 2025-09-28 12:27:43 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,274
Low:4,200
High:4,274
|
Price:4,269
Change:119.00
Change %:2.87
|
Price:4,192
Change:42.00
Change %:1.01
|
| Date : 2025-09-27 12:28:35 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,150
Low:4,149
High:4,165
|
Price:4,155
Change:5.00
Change %:0.12
|
Price:4,150
Change:0.00
Change %:0.00
|
| Date : 2025-09-24 12:29:58 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,040
Low:4,038
High:4,150
|
Price:4,130
Change:32.00
Change %:0.77
|
Price:4,150
Change:12.00
Change %:0.29
|