سیمان اردستان

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 24,120 1.43
Close: 24,470 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-22 12:29:18
Number:161
Volume:426,561
Value:6.01 billion
First:24,390
Low:24,040
High:24,720
Price:24,120
Change:350.00
Change %:1.43
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-21 12:29:52
Number:161
Volume:426,561
Value:6.01 billion
First:24,270
Low:23,930
High:24,410
Price:24,240
Change:230.00
Change %:0.94
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-20 12:28:13
Number:161
Volume:426,561
Value:6.01 billion
First:24,690
Low:23,840
High:24,690
Price:23,850
Change:620.00
Change %:2.53
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-19 12:30:00
Number:161
Volume:426,561
Value:6.01 billion
First:24,540
Low:24,000
High:24,580
Price:24,300
Change:170.00
Change %:0.70
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-18 12:29:57
Number:161
Volume:426,561
Value:6.01 billion
First:24,330
Low:24,140
High:24,340
Price:24,330
Change:140.00
Change %:0.57
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-15 12:29:57
Number:161
Volume:426,561
Value:6.01 billion
First:23,150
Low:22,850
High:23,730
Price:23,710
Change:760.00
Change %:3.11
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-14 12:29:44
Number:161
Volume:426,561
Value:6.01 billion
First:23,390
Low:22,780
High:23,780
Price:22,850
Change:1,620.00
Change %:6.62
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:37
Number:161
Volume:426,561
Value:6.01 billion
First:23,410
Low:23,250
High:23,840
Price:23,370
Change:1,100.00
Change %:4.50
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:59
Number:161
Volume:426,561
Value:6.01 billion
First:23,910
Low:23,420
High:23,910
Price:23,470
Change:1,000.00
Change %:4.09
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:59
Number:161
Volume:426,561
Value:6.01 billion
First:23,630
Low:23,460
High:23,690
Price:23,500
Change:970.00
Change %:3.96
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:23
Number:161
Volume:426,561
Value:6.01 billion
First:24,540
Low:23,310
High:24,540
Price:23,320
Change:1,150.00
Change %:4.70
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:24,060
Low:23,600
High:24,470
Price:23,790
Change:680.00
Change %:2.78
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-06 12:28:49
Number:161
Volume:426,561
Value:6.01 billion
First:25,110
Low:23,740
High:25,110
Price:23,740
Change:730.00
Change %:2.98
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:45
Number:161
Volume:426,561
Value:6.01 billion
First:24,590
Low:24,100
High:24,590
Price:24,100
Change:220.00
Change %:0.92
Price:24,470
Change:590.00
Change %:2.47
Date : 2025-10-04 12:28:43
Number:161
Volume:426,561
Value:6.01 billion
First:23,280
Low:23,280
High:23,970
Price:23,970
Change:690.00
Change %:2.96
Price:23,880
Change:600.00
Change %:2.58
Date : 2025-10-01 12:29:29
Number:161
Volume:426,561
Value:6.01 billion
First:23,570
Low:22,990
High:23,810
Price:23,000
Change:590.00
Change %:2.50
Price:23,280
Change:310.00
Change %:1.31
Date : 2025-09-30 12:29:52
Number:161
Volume:426,561
Value:6.01 billion
First:24,010
Low:23,270
High:24,010
Price:23,270
Change:590.00
Change %:2.47
Price:23,590
Change:270.00
Change %:1.13
Date : 2025-09-29 12:29:53
Number:161
Volume:426,561
Value:6.01 billion
First:23,890
Low:23,360
High:23,910
Price:23,910
Change:690.00
Change %:2.97
Price:23,860
Change:640.00
Change %:2.76
Date : 2025-09-28 12:28:49
Number:161
Volume:426,561
Value:6.01 billion
First:23,000
Low:23,000
High:23,240
Price:23,240
Change:670.00
Change %:2.97
Price:23,220
Change:650.00
Change %:2.88
Date : 2025-09-27 12:29:44
Number:161
Volume:426,561
Value:6.01 billion
First:21,950
Low:21,910
High:22,670
Price:22,670
Change:660.00
Change %:3.00
Price:22,570
Change:560.00
Change %:2.54
Date : 2025-09-24 12:29:52
Number:161
Volume:426,561
Value:6.01 billion
First:21,910
Low:21,910
High:22,700
Price:22,290
Change:290.00
Change %:1.28
Price:22,010
Change:570.00
Change %:2.52
Date : 2025-09-23 12:29:26
Number:161
Volume:426,561
Value:6.01 billion
First:22,770
Low:22,460
High:22,900
Price:22,490
Change:180.00
Change %:0.79
Price:22,580
Change:90.00
Change %:0.40
Date : 2025-09-22 12:29:34
Number:161
Volume:426,561
Value:6.01 billion
First:23,050
Low:22,540
High:23,360
Price:22,680
Change:0.00
Change %:0.00
Price:22,670
Change:10.00
Change %:0.04
Date : 2025-09-21 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:22,580
Low:22,440
High:23,400
Price:23,100
Change:120.00
Change %:0.52
Price:22,680
Change:300.00
Change %:1.31
Date : 2025-09-20 12:14:29
Number:161
Volume:426,561
Value:6.01 billion
First:23,050
Low:22,930
High:23,050
Price:22,930
Change:700.00
Change %:2.96
Price:22,980
Change:650.00
Change %:2.75
Date : 2025-09-17 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:23,640
Low:23,500
High:23,900
Price:23,500
Change:140.00
Change %:0.59
Price:23,630
Change:10.00
Change %:0.04
Date : 2025-09-16 12:29:21
Number:161
Volume:426,561
Value:6.01 billion
First:23,770
Low:23,430
High:23,990
Price:23,440
Change:340.00
Change %:1.43
Price:23,640
Change:140.00
Change %:0.59
Date : 2025-09-15 12:29:08
Number:161
Volume:426,561
Value:6.01 billion
First:23,680
Low:23,600
High:24,400
Price:23,650
Change:240.00
Change %:1.01
Price:23,780
Change:110.00
Change %:0.46
Date : 2025-09-14 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:23,750
Low:23,680
High:24,180
Price:23,880
Change:130.00
Change %:0.55
Price:23,890
Change:140.00
Change %:0.59
Date : 2025-09-13 12:27:01
Number:161
Volume:426,561
Value:6.01 billion
First:23,880
Low:23,510
High:24,100
Price:23,510
Change:130.00
Change %:0.55
Price:23,750
Change:110.00
Change %:0.47