سیمان اردستان

اردستان | Stocks - Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited

Last: 17,560 2.99
Close: 16,940 0.65

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-23 00:59:59
Number:161
Volume:426,561
Value:6.01 billion
First:17,500
Low:16,540
High:17,560
Price:17,560
Change:510.00
Change %:2.99
Price:16,940
Change:110.00
Change %:0.65
Date : 2024-11-20 00:59:58
Number:161
Volume:426,561
Value:6.01 billion
First:16,740
Low:16,280
High:17,230
Price:17,230
Change:500.00
Change %:2.99
Price:17,050
Change:320.00
Change %:1.91
Date : 2024-11-19 00:59:06
Number:161
Volume:426,561
Value:6.01 billion
First:16,740
Low:16,400
High:16,740
Price:16,740
Change:480.00
Change %:2.95
Price:16,730
Change:470.00
Change %:2.89
Date : 2024-11-18 00:59:39
Number:161
Volume:426,561
Value:6.01 billion
First:15,840
Low:15,840
High:16,280
Price:16,280
Change:470.00
Change %:2.97
Price:16,260
Change:450.00
Change %:2.85
Date : 2024-11-17 00:59:54
Number:161
Volume:426,561
Value:6.01 billion
First:15,830
Low:15,380
High:15,830
Price:15,780
Change:850.00
Change %:5.69
Price:15,810
Change:880.00
Change %:5.89
Date : 2024-11-16 00:59:58
Number:161
Volume:426,561
Value:6.01 billion
First:15,370
Low:15,370
High:15,370
Price:15,370
Change:1,590.00
Change %:11.54
Price:14,930
Change:1,150.00
Change %:8.35
Date : 2024-11-05 10:24:35
Number:161
Volume:426,561
Value:6.01 billion
First:13,730
Low:13,550
High:13,790
Price:13,740
Change:770.00
Change %:5.94
Price:13,780
Change:810.00
Change %:6.25
Date : 2024-10-21 12:29:05
Number:161
Volume:426,561
Value:6.01 billion
First:12,850
Low:12,830
High:13,210
Price:12,860
Change:360.00
Change %:2.72
Price:12,970
Change:250.00
Change %:1.89
Date : 2024-10-20 12:24:44
Number:161
Volume:426,561
Value:6.01 billion
First:13,320
Low:13,210
High:13,330
Price:13,210
Change:400.00
Change %:2.94
Price:13,220
Change:390.00
Change %:2.87
Date : 2024-10-19 12:29:18
Number:161
Volume:426,561
Value:6.01 billion
First:13,720
Low:13,350
High:13,970
Price:13,380
Change:340.00
Change %:2.48
Price:13,610
Change:110.00
Change %:0.80
Date : 2024-10-16 12:29:44
Number:161
Volume:426,561
Value:6.01 billion
First:13,840
Low:13,680
High:13,880
Price:13,710
Change:320.00
Change %:2.28
Price:13,720
Change:310.00
Change %:2.21
Date : 2024-10-15 12:29:39
Number:161
Volume:426,561
Value:6.01 billion
First:14,300
Low:13,830
High:14,300
Price:13,890
Change:310.00
Change %:2.18
Price:14,030
Change:170.00
Change %:1.20
Date : 2024-10-14 12:29:52
Number:161
Volume:426,561
Value:6.01 billion
First:13,950
Low:13,750
High:14,490
Price:14,110
Change:40.00
Change %:0.28
Price:14,200
Change:130.00
Change %:0.92
Date : 2024-10-13 12:29:54
Number:161
Volume:426,561
Value:6.01 billion
First:14,290
Low:13,960
High:14,290
Price:13,960
Change:120.00
Change %:0.85
Price:14,070
Change:10.00
Change %:0.07
Date : 2024-10-12 12:29:08
Number:161
Volume:426,561
Value:6.01 billion
First:14,080
Low:13,940
High:14,350
Price:14,090
Change:10.00
Change %:0.07
Price:14,080
Change:0.00
Change %:0.00
Date : 2024-10-09 12:29:16
Number:161
Volume:426,561
Value:6.01 billion
First:14,150
Low:14,030
High:14,180
Price:14,120
Change:80.00
Change %:0.57
Price:14,080
Change:40.00
Change %:0.29
Date : 2024-10-08 12:28:01
Number:161
Volume:426,561
Value:6.01 billion
First:14,010
Low:13,970
High:14,200
Price:13,970
Change:140.00
Change %:0.99
Price:14,040
Change:70.00
Change %:0.50
Date : 2024-10-07 12:28:55
Number:161
Volume:426,561
Value:6.01 billion
First:14,100
Low:14,100
High:14,230
Price:14,100
Change:150.00
Change %:1.05
Price:14,110
Change:140.00
Change %:0.98
Date : 2024-10-06 12:18:58
Number:161
Volume:426,561
Value:6.01 billion
First:14,120
Low:14,120
High:14,120
Price:14,120
Change:470.00
Change %:3.22
Price:14,250
Change:340.00
Change %:2.33
Date : 2024-09-29 09:57:15
Number:161
Volume:426,561
Value:6.01 billion
First:14,590
Low:14,590
High:14,590
Price:14,590
Change:140.00
Change %:0.95
Price:14,590
Change:140.00
Change %:0.95
Date : 2024-09-28 12:19:32
Number:161
Volume:426,561
Value:6.01 billion
First:14,590
Low:14,590
High:14,590
Price:14,590
Change:140.00
Change %:0.95
Price:14,730
Change:0.00
Change %:0.00
Date : 2024-09-25 12:27:15
Number:161
Volume:426,561
Value:6.01 billion
First:14,850
Low:14,590
High:14,950
Price:14,610
Change:20.00
Change %:0.14
Price:14,730
Change:100.00
Change %:0.68
Date : 2024-09-24 12:29:14
Number:161
Volume:426,561
Value:6.01 billion
First:14,690
Low:14,560
High:14,920
Price:14,790
Change:220.00
Change %:1.51
Price:14,630
Change:60.00
Change %:0.41
Date : 2024-09-23 12:28:38
Number:161
Volume:426,561
Value:6.01 billion
First:14,570
Low:14,500
High:14,700
Price:14,640
Change:60.00
Change %:0.41
Price:14,570
Change:10.00
Change %:0.07
Date : 2024-09-22 12:28:29
Number:161
Volume:426,561
Value:6.01 billion
First:14,730
Low:14,500
High:14,940
Price:14,500
Change:100.00
Change %:0.69
Price:14,580
Change:20.00
Change %:0.14
Date : 2024-09-18 12:28:23
Number:161
Volume:426,561
Value:6.01 billion
First:14,840
Low:14,480
High:14,890
Price:14,600
Change:100.00
Change %:0.68
Price:14,600
Change:100.00
Change %:0.68
Date : 2024-09-17 12:29:57
Number:161
Volume:426,561
Value:6.01 billion
First:14,910
Low:14,660
High:14,910
Price:14,680
Change:10.00
Change %:0.07
Price:14,700
Change:10.00
Change %:0.07
Date : 2024-09-16 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:14,870
Low:14,520
High:14,900
Price:14,590
Change:170.00
Change %:1.15
Price:14,690
Change:70.00
Change %:0.47
Date : 2024-09-15 12:29:08
Number:161
Volume:426,561
Value:6.01 billion
First:15,040
Low:14,520
High:15,050
Price:14,850
Change:90.00
Change %:0.60
Price:14,760
Change:180.00
Change %:1.21
Date : 2024-09-14 12:29:27
Number:161
Volume:426,561
Value:6.01 billion
First:14,800
Low:14,770
High:15,000
Price:14,910
Change:60.00
Change %:0.40
Price:14,940
Change:30.00
Change %:0.20