طلوع فولاد پارس
فطلوع(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 5,940 | 5,940 | 5,940 | 5,940 | (2.94) | 95 | 12M | 69B |
| 1405/06/28 | 6,320 | 5,960 | 6,320 | 6,120 | (0.33) | 1,275 | 127M | 780B |
| 1405/06/25 | 6,140 | 6,140 | 6,140 | 6,140 | 2.85 | 97 | 8M | 49B |
| 1405/06/24 | 5,970 | 5,970 | 5,970 | 5,970 | 2.93 | 99 | 10M | 60B |
| 1405/06/23 | 5,800 | 5,800 | 5,800 | 5,800 | 2.84 | 103 | 9M | 50B |
| 1405/06/22 | 5,640 | 5,640 | 5,640 | 5,640 | 2.92 | 96 | 8M | 43B |
| 1405/06/21 | 5,480 | 5,480 | 5,480 | 5,480 | 2.81 | 91 | 7M | 39B |
| 1405/06/18 | 5,330 | 5,330 | 5,330 | 5,330 | 2.90 | 103 | 10M | 54B |
| 1405/06/17 | 5,180 | 5,180 | 5,180 | 5,180 | 2.98 | 118 | 14M | 73B |
| 1405/06/16 | 5,030 | 5,030 | 5,030 | 5,030 | 2.86 | 86 | 11M | 55B |
| 1405/06/15 | 4,890 | 4,890 | 4,890 | 4,890 | 2.95 | 74 | 10M | 49B |
| 1405/06/14 | 4,750 | 4,750 | 4,750 | 4,750 | 2.81 | 147 | 20M | 95B |
| 1405/06/11 | 4,620 | 4,530 | 4,620 | 4,620 | 2.90 | 278 | 32M | 150B |
| 1405/06/10 | 4,490 | 4,370 | 4,490 | 4,490 | 2.98 | 617 | 59M | 263B |
| 1405/06/09 | 4,370 | 4,130 | 4,370 | 4,360 | 2.59 | 455 | 49M | 215B |
| 1405/06/08 | 4,250 | 4,250 | 4,250 | 4,250 | 2.91 | 199 | 20M | 86B |
| 1405/06/07 | 4,250 | 4,250 | 4,250 | 4,250 | 2.91 | 199 | 20M | 86B |
| 1405/06/04 | 4,130 | 4,130 | 4,130 | 4,130 | 2.99 | 206 | 24M | 101B |
| 1405/06/03 | 4,010 | 4,010 | 4,010 | 4,010 | 2.82 | 124 | 13M | 53B |
| 1405/06/02 | 3,900 | 3,900 | 3,900 | 3,900 | 2.90 | 271 | 35M | 135B |
| 1405/06/01 | 3,790 | 3,790 | 3,790 | 3,790 | 2.99 | 100 | 11M | 43B |
| 1405/05/31 | 3,600 | 3,550 | 3,700 | 3,680 | 2.22 | 336 | 30M | 111B |
| 1405/05/28 | 3,520 | 3,520 | 3,680 | 3,600 | 0.0 | 735 | 51M | 184B |
| 1405/05/27 | 3,590 | 3,510 | 3,700 | 3,600 | 0.0 | 905 | 65M | 233B |
| 1405/05/26 | 3,660 | 3,520 | 3,700 | 3,600 | (0.55) | 931 | 51M | 185B |
| 1405/05/25 | 3,720 | 3,580 | 3,720 | 3,620 | (1.9) | 525 | 34M | 125B |
| 1405/05/24 | 3,790 | 3,570 | 3,790 | 3,690 | 0.27 | 1,258 | 103M | 378B |
| 1405/05/21 | 3,680 | 3,680 | 3,680 | 3,680 | 2.79 | 114 | 11M | 39B |
| 1405/05/20 | 3,680 | 3,680 | 3,680 | 3,680 | 2.79 | 114 | 11M | 39B |
| 1405/05/19 | 3,580 | 3,580 | 3,580 | 3,580 | 2.87 | 105 | 10M | 37B |
| 1405/05/18 | 3,480 | 3,480 | 3,480 | 3,480 | 2.96 | 144 | 15M | 52B |
| 1405/04/29 | 3,380 | 3,290 | 3,380 | 3,380 | 2.74 | 377 | 29M | 96B |
| 1405/04/28 | 3,250 | 3,250 | 3,410 | 3,290 | (1.79) | 1,390 | 120M | 396B |
| 1405/04/27 | 3,350 | 3,350 | 3,350 | 3,350 | (2.9) | 46 | 9M | 29B |
| 1405/04/24 | 3,540 | 3,340 | 3,540 | 3,450 | 0.29 | 923 | 88M | 304B |
| 1405/04/23 | 3,440 | 3,440 | 3,440 | 3,440 | 2.99 | 95 | 12M | 40B |
| 1405/04/16 | 3,340 | 3,340 | 3,340 | 3,340 | 2.74 | 154 | 16M | 53B |
| 1405/04/15 | 3,251 | 3,251 | 3,251 | 3,251 | 2.98 | 73 | 11M | 37B |
| 1405/04/14 | 3,251 | 3,251 | 3,251 | 3,251 | 2.98 | 73 | 11M | 37B |
| 1405/04/13 | 3,251 | 3,251 | 3,251 | 3,251 | 2.98 | 73 | 11M | 37B |
| 1405/04/10 | 3,251 | 3,251 | 3,251 | 3,251 | 2.98 | 73 | 11M | 37B |
| 1405/04/09 | 3,157 | 3,157 | 3,157 | 3,157 | 2.97 | 170 | 28M | 88B |
| 1405/04/08 | 3,068 | 3,049 | 3,068 | 3,066 | 2.92 | 173 | 21M | 65B |
| 1405/04/07 | 2,991 | 2,850 | 2,991 | 2,979 | 2.58 | 817 | 67M | 199B |
| 1405/04/06 | 2,904 | 2,894 | 2,904 | 2,904 | 2.98 | 378 | 67M | 195B |
| 1405/04/03 | 2,696 | 2,696 | 2,862 | 2,820 | 1.48 | 480 | 52M | 148B |
| 1405/04/01 | 2,779 | 2,779 | 2,779 | 2,779 | (2.97) | 65 | 10M | 27B |
| 1405/03/31 | 2,864 | 2,864 | 2,864 | 2,864 | (2.98) | 123 | 14M | 41B |
| 1405/03/30 | 2,971 | 2,910 | 3,090 | 2,952 | (1.6) | 289 | 24M | 72B |
| 1405/03/27 | 3,000 | 3,000 | 3,000 | 3,000 | (2.98) | 179 | 15M | 44B |
| 1405/03/26 | 3,224 | 3,038 | 3,224 | 3,092 | (1.25) | 675 | 45M | 140B |
| 1405/03/25 | 3,131 | 3,092 | 3,131 | 3,131 | 2.99 | 260 | 16M | 49B |
| 1405/03/24 | 3,042 | 2,936 | 3,042 | 3,040 | 2.91 | 395 | 29M | 87B |
| 1405/03/23 | 2,954 | 2,954 | 2,954 | 2,954 | 3.00 | 169 | 13M | 39B |
| 1405/03/20 | 2,870 | 2,817 | 2,875 | 2,868 | 2.72 | 636 | 37M | 105B |
| 1405/03/19 | 2,796 | 2,760 | 2,797 | 2,792 | 2.80 | 328 | 32M | 90B |
| 1405/03/18 | 2,716 | 2,716 | 2,716 | 2,716 | (3.0) | 100 | 12M | 33B |
| 1405/03/17 | 2,799 | 2,796 | 2,800 | 2,800 | 2.98 | 216 | 18M | 50B |
| 1405/03/16 | 2,603 | 2,603 | 2,763 | 2,719 | 1.34 | 410 | 36M | 99B |
| 1405/03/13 | 2,683 | 2,683 | 2,683 | 2,683 | (2.97) | 76 | 11M | 29B |
| 1405/03/12 | 2,761 | 2,761 | 2,799 | 2,765 | (2.85) | 436 | 38M | 104B |
| 1405/03/11 | 2,938 | 2,768 | 2,938 | 2,877 | 0.84 | 494 | 40M | 114B |
| 1405/03/10 | 2,853 | 2,773 | 2,853 | 2,853 | 3.00 | 381 | 40M | 115B |
| 1405/03/09 | 2,770 | 2,770 | 2,770 | 2,770 | 2.97 | 274 | 26M | 71B |
| 1405/03/06 | 2,690 | 2,690 | 2,690 | 2,690 | 2.99 | 373 | 51M | 138B |
| 1405/03/05 | 2,690 | 2,690 | 2,690 | 2,690 | 2.99 | 373 | 51M | 138B |
| 1405/03/04 | 2,612 | 2,612 | 2,612 | 2,612 | 3.00 | 46 | 7M | 18B |
| 1405/02/30 | 2,536 | 2,536 | 2,536 | 2,536 | 2.96 | 132 | 14M | 37B |
| 1405/02/29 | 2,429 | 2,429 | 2,579 | 2,463 | (1.64) | 385 | 51M | 126B |
| 1404/12/09 | 2,500 | 2,429 | 2,579 | 2,545 | 1.64 | 445 | 39M | 99B |
| 1404/12/06 | 2,504 | 2,504 | 2,504 | 2,504 | 2.96 | 196 | 20M | 51B |
| 1404/12/05 | 2,432 | 2,432 | 2,432 | 2,432 | 2.96 | 100 | 7M | 17B |
| 1404/12/04 | 2,362 | 2,362 | 2,362 | 2,362 | 2.96 | 62 | 5M | 12B |
| 1404/12/03 | 2,193 | 2,193 | 2,327 | 2,294 | 1.50 | 343 | 17M | 38B |
| 1404/12/02 | 2,357 | 2,222 | 2,357 | 2,260 | (1.31) | 264 | 24M | 53B |
| 1404/11/29 | 2,295 | 2,200 | 2,295 | 2,290 | 2.74 | 583 | 48M | 110B |
| 1404/11/28 | 2,224 | 2,218 | 2,229 | 2,229 | 2.96 | 117 | 6M | 13B |
| 1404/11/27 | 2,160 | 2,146 | 2,168 | 2,165 | 2.85 | 240 | 12M | 26B |
| 1404/11/26 | 2,085 | 2,068 | 2,116 | 2,105 | 2.38 | 342 | 14M | 30B |
| 1404/11/25 | 2,077 | 1,986 | 2,079 | 2,056 | 1.63 | 310 | 14M | 29B |
| 1404/11/21 | 2,013 | 2,013 | 2,133 | 2,023 | (2.51) | 328 | 35M | 71B |
| 1404/11/20 | 2,133 | 2,062 | 2,133 | 2,075 | (2.35) | 67 | 3M | 5B |
| 1404/11/19 | 2,151 | 2,029 | 2,151 | 2,125 | 1.72 | 348 | 17M | 35B |
| 1404/11/18 | 2,099 | 2,040 | 2,100 | 2,089 | 2.45 | 376 | 25M | 52B |
| 1404/11/14 | 2,039 | 2,039 | 2,039 | 2,039 | (3.0) | 18 | 1M | 3B |
| 1404/11/13 | 2,102 | 2,102 | 2,102 | 2,102 | (2.95) | 128 | 3M | 5B |
| 1404/11/12 | 2,166 | 2,166 | 2,180 | 2,166 | (2.96) | 209 | 13M | 27B |
| 1404/11/11 | 2,226 | 2,226 | 2,322 | 2,232 | (2.7) | 205 | 19M | 42B |
| 1404/11/08 | 2,294 | 2,294 | 2,294 | 2,294 | (2.96) | 47 | 6M | 14B |
| 1404/11/07 | 2,364 | 2,364 | 2,364 | 2,364 | (3.0) | 5 | 192K | 454M |
| 1404/11/06 | 2,437 | 2,437 | 2,437 | 2,437 | (2.99) | 3 | 150K | 364M |
| 1404/11/05 | 2,512 | 2,512 | 2,527 | 2,512 | (2.97) | 116 | 11M | 28B |
| 1404/11/04 | 2,681 | 2,525 | 2,681 | 2,589 | (0.54) | 1,993 | 165M | 427B |
| 1404/11/01 | 2,603 | 2,603 | 2,603 | 2,603 | 2.97 | 195 | 18M | 47B |
| 1404/10/30 | 2,528 | 2,528 | 2,528 | 2,528 | 2.97 | 118 | 9M | 23B |
| 1404/10/29 | 2,455 | 2,455 | 2,455 | 2,455 | 2.98 | 104 | 6M | 15B |
| 1404/10/28 | 2,384 | 2,384 | 2,384 | 2,384 | 2.98 | 123 | 7M | 17B |
| 1404/10/24 | 2,315 | 2,314 | 2,315 | 2,315 | 2.98 | 1,400 | 129M | 298B |
| 1404/10/23 | 2,248 | 2,248 | 2,248 | 2,248 | 2.98 | 170 | 6M | 14B |
| 1404/10/22 | 2,183 | 2,183 | 2,183 | 2,183 | 2.97 | 185 | 8M | 19B |
| 1404/10/21 | 2,120 | 2,120 | 2,120 | 2,120 | 2.96 | 258 | 17M | 35B |
| 1404/10/20 | 1,950 | 1,950 | 2,068 | 2,059 | 2.54 | 637 | 52M | 108B |
| 1404/10/17 | 2,000 | 1,926 | 2,038 | 2,008 | 1.47 | 757 | 60M | 120B |
| 1404/10/16 | 1,980 | 1,927 | 1,980 | 1,979 | 2.91 | 331 | 36M | 70B |
| 1404/10/15 | 1,910 | 1,880 | 1,925 | 1,923 | 2.89 | 268 | 13M | 25B |
| 1404/10/14 | 1,920 | 1,863 | 1,942 | 1,869 | (2.66) | 295 | 13M | 25B |
| 1404/10/10 | 1,920 | 1,890 | 1,933 | 1,920 | 2.02 | 264 | 9M | 18B |
| 1404/10/09 | 1,882 | 1,881 | 1,958 | 1,882 | (2.94) | 511 | 30M | 57B |
| 1404/10/08 | 2,000 | 1,932 | 2,008 | 1,939 | (2.61) | 605 | 25M | 48B |
| 1404/10/07 | 1,968 | 1,915 | 2,012 | 1,991 | 1.84 | 536 | 29M | 58B |
| 1404/10/06 | 1,920 | 1,920 | 1,974 | 1,955 | 1.14 | 436 | 20M | 38B |
| 1404/10/03 | 1,889 | 1,889 | 1,942 | 1,933 | 2.49 | 622 | 32M | 62B |
| 1404/10/02 | 1,910 | 1,873 | 1,946 | 1,886 | (2.18) | 643 | 31M | 58B |
| 1404/10/01 | 1,918 | 1,900 | 1,980 | 1,928 | (0.1) | 1,209 | 21M | 40B |
| 1404/09/30 | 1,975 | 1,911 | 1,975 | 1,930 | (1.33) | 936 | 21M | 41B |
| 1404/09/29 | 1,917 | 1,917 | 1,989 | 1,956 | 1.14 | 827 | 22M | 43B |
| 1404/09/26 | 1,970 | 1,926 | 1,979 | 1,934 | (2.57) | 845 | 31M | 60B |
| 1404/09/25 | 2,010 | 1,960 | 2,050 | 1,985 | (1.73) | 833 | 38M | 75B |
| 1404/09/24 | 2,031 | 1,985 | 2,068 | 2,020 | (0.39) | 1,123 | 55M | 110B |
| 1404/09/23 | 2,040 | 2,000 | 2,053 | 2,028 | (0.98) | 673 | 26M | 54B |
| 1404/09/19 | 2,070 | 2,020 | 2,070 | 2,048 | 1.89 | 1,202 | 67M | 137B |
| 1404/09/18 | 1,956 | 1,956 | 2,013 | 2,010 | 2.81 | 357 | 19M | 37B |
| 1404/09/17 | 1,953 | 1,920 | 2,000 | 1,955 | (0.46) | 808 | 42M | 82B |
| 1404/09/16 | 1,913 | 1,913 | 2,007 | 1,964 | 0.36 | 759 | 40M | 78B |
| 1404/09/15 | 1,994 | 1,945 | 2,030 | 1,957 | (2.39) | 1,140 | 75M | 147B |
| 1404/09/12 | 1,982 | 1,955 | 2,040 | 2,005 | (0.25) | 1,044 | 48M | 96B |
| 1404/09/11 | 2,030 | 2,007 | 2,039 | 2,010 | (2.85) | 777 | 39M | 78B |
| 1404/09/10 | 2,082 | 2,022 | 2,115 | 2,069 | (0.72) | 2,760 | 104M | 216B |
| 1404/09/09 | 2,082 | 2,077 | 2,135 | 2,084 | (2.66) | 3,037 | 220M | 460B |
| 1404/09/08 | 2,190 | 2,134 | 2,211 | 2,141 | (2.68) | 3,766 | 301M | 645B |
| 1404/09/05 | 2,200 | 2,200 | 2,200 | 2,200 | 120.00 | 652 | 136M | 298B |
