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:
4,105
2.98
Close:
4,216
0.35
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-09-17 12:18:59 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,230
Low:4,105
High:4,230
|
Price:4,105
Change:126.00
Change %:2.98
|
Price:4,216
Change:15.00
Change %:0.36
|
| Date : 2025-09-16 12:28:09 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,251
Low:4,128
High:4,251
|
Price:4,128
Change:127.00
Change %:2.99
|
Price:4,231
Change:24.00
Change %:0.56
|
| Date : 2025-09-15 12:29:27 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,271
Low:4,151
High:4,271
|
Price:4,151
Change:128.00
Change %:2.99
|
Price:4,255
Change:24.00
Change %:0.56
|
| Date : 2025-09-14 12:29:19 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,290
Low:4,201
High:4,290
|
Price:4,207
Change:85.00
Change %:1.98
|
Price:4,279
Change:13.00
Change %:0.30
|
| Date : 2025-09-13 12:28:58 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,440
Low:4,209
High:4,440
|
Price:4,209
Change:141.00
Change %:3.24
|
Price:4,292
Change:58.00
Change %:1.33
|
| Date : 2025-09-09 12:29:52 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,371
Low:4,260
High:4,371
|
Price:4,260
Change:90.00
Change %:2.07
|
Price:4,350
Change:0.00
Change %:0.00
|
| Date : 2025-09-08 12:29:26 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,369
Low:4,350
High:4,461
|
Price:4,461
Change:111.00
Change %:2.55
|
Price:4,350
Change:0.00
Change %:0.00
|
| Date : 2025-09-07 12:28:31 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,350
Low:4,306
High:4,350
|
Price:4,310
Change:40.00
Change %:0.92
|
Price:4,350
Change:0.00
Change %:0.00
|
| Date : 2025-09-06 12:28:49 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,360
Low:4,290
High:4,378
|
Price:4,290
Change:67.00
Change %:1.54
|
Price:4,350
Change:7.00
Change %:0.16
|
| Date : 2025-09-03 12:29:21 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,280
Low:4,266
High:4,320
|
Price:4,320
Change:39.00
Change %:0.90
|
Price:4,357
Change:2.00
Change %:0.05
|
| Date : 2025-09-02 12:29:54 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,300
Low:4,300
High:4,401
|
Price:4,350
Change:13.00
Change %:0.30
|
Price:4,359
Change:4.00
Change %:0.09
|
| Date : 2025-08-31 12:29:45 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,228
Low:4,228
High:4,488
|
Price:4,350
Change:13.00
Change %:0.30
|
Price:4,363
Change:0.00
Change %:0.00
|
| Date : 2025-08-30 11:49:12 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,229
Low:4,229
High:4,229
|
Price:4,229
Change:134.00
Change %:3.07
|
Price:4,363
Change:0.00
Change %:0.00
|
| Date : 2025-08-27 12:16:23 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,270
Low:4,233
High:4,270
|
Price:4,233
Change:130.00
Change %:2.98
|
Price:4,363
Change:0.00
Change %:0.00
|
| Date : 2025-08-26 12:14:28 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,398
Low:4,300
High:4,422
|
Price:4,372
Change:7.00
Change %:0.16
|
Price:4,363
Change:16.00
Change %:0.37
|
| Date : 2025-08-25 12:27:29 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,400
Low:4,374
High:4,400
|
Price:4,374
Change:5.00
Change %:0.11
|
Price:4,379
Change:0.00
Change %:0.00
|
| Date : 2025-08-20 12:29:57 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,413
Low:4,329
High:4,437
|
Price:4,329
Change:54.00
Change %:1.23
|
Price:4,379
Change:4.00
Change %:0.09
|
| Date : 2025-08-19 12:29:57 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,510
Low:4,252
High:4,510
|
Price:4,252
Change:131.00
Change %:2.99
|
Price:4,383
Change:0.00
Change %:0.00
|
| Date : 2025-08-18 16:15:15 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,335
Low:4,323
High:4,450
|
Price:4,400
Change:56.00
Change %:1.26
|
Price:4,383
Change:73.00
Change %:1.64
|
| Date : 2025-08-17 12:28:26 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,341
Low:4,329
High:4,454
|
Price:4,330
Change:168.00
Change %:3.74
|
Price:4,456
Change:42.00
Change %:0.93
|
| Date : 2025-08-16 12:18:01 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,360
Low:4,360
High:4,360
|
Price:4,360
Change:138.00
Change %:3.07
|
Price:4,498
Change:0.00
Change %:0.00
|
| Date : 2025-08-13 11:28:36 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,362
Low:4,362
High:4,362
|
Price:4,362
Change:136.00
Change %:3.02
|
Price:4,498
Change:0.00
Change %:0.00
|
| Date : 2025-08-12 12:29:10 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,364
Low:4,364
High:4,364
|
Price:4,364
Change:134.00
Change %:2.98
|
Price:4,498
Change:0.00
Change %:0.00
|
| Date : 2025-08-11 12:27:15 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,380
Low:4,380
High:4,515
|
Price:4,400
Change:115.00
Change %:2.55
|
Price:4,498
Change:17.00
Change %:0.38
|
| Date : 2025-08-10 12:22:36 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,525
Low:4,449
High:4,525
|
Price:4,449
Change:75.00
Change %:1.66
|
Price:4,515
Change:9.00
Change %:0.20
|
| Date : 2025-08-09 12:28:05 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,500
Low:4,395
High:4,500
|
Price:4,456
Change:174.00
Change %:3.76
|
Price:4,524
Change:106.00
Change %:2.29
|
| Date : 2025-08-06 12:22:01 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,500
Low:4,500
High:4,500
|
Price:4,500
Change:130.00
Change %:2.81
|
Price:4,630
Change:0.00
Change %:0.00
|
| Date : 2025-08-05 11:57:28 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,520
Low:4,510
High:4,530
|
Price:4,510
Change:130.00
Change %:2.80
|
Price:4,630
Change:10.00
Change %:0.22
|
| Date : 2025-08-04 11:53:34 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,750
Low:4,620
High:4,760
|
Price:4,640
Change:410.00
Change %:8.12
|
Price:4,640
Change:410.00
Change %:8.12
|
| Date : 2025-08-03 12:26:06 |
Number:42
Volume:236,522
Value:1.89 billion
|
First:4,760
Low:4,760
High:4,760
|
Price:4,760
Change:290.00
Change %:5.74
|
Price:5,050
Change:0.00
Change %:0.00
|