سیمان آبیک

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 54,650 4.71
Close: 52,190 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-22 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:56,300
Low:54,650
High:56,630
Price:54,650
Change:2,460.00
Change %:4.71
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-21 12:29:49
Number:151
Volume:301,557
Value:8.57 billion
First:55,760
Low:55,360
High:56,400
Price:55,750
Change:3,560.00
Change %:6.82
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-20 12:29:06
Number:151
Volume:301,557
Value:8.57 billion
First:57,080
Low:54,880
High:57,080
Price:54,900
Change:2,710.00
Change %:5.19
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-19 12:29:46
Number:151
Volume:301,557
Value:8.57 billion
First:57,370
Low:55,950
High:57,370
Price:56,460
Change:4,270.00
Change %:8.18
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-18 12:25:20
Number:151
Volume:301,557
Value:8.57 billion
First:55,880
Low:55,800
High:55,880
Price:55,880
Change:3,690.00
Change %:7.07
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-15 12:29:51
Number:151
Volume:301,557
Value:8.57 billion
First:54,570
Low:54,000
High:55,000
Price:54,340
Change:2,150.00
Change %:4.12
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-14 12:29:38
Number:151
Volume:301,557
Value:8.57 billion
First:56,460
Low:53,460
High:56,460
Price:53,500
Change:1,310.00
Change %:2.51
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:54
Number:151
Volume:301,557
Value:8.57 billion
First:54,850
Low:54,310
High:54,850
Price:54,840
Change:2,650.00
Change %:5.08
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:50
Number:151
Volume:301,557
Value:8.57 billion
First:52,240
Low:52,100
High:53,270
Price:53,270
Change:1,080.00
Change %:2.07
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:05
Number:151
Volume:301,557
Value:8.57 billion
First:50,980
Low:50,920
High:52,000
Price:51,990
Change:200.00
Change %:0.38
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:49
Number:151
Volume:301,557
Value:8.57 billion
First:51,500
Low:50,140
High:52,480
Price:50,180
Change:2,010.00
Change %:3.85
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:51,390
Low:50,710
High:51,600
Price:51,080
Change:1,110.00
Change %:2.13
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:52,440
Low:50,630
High:53,000
Price:51,000
Change:1,190.00
Change %:2.28
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:47
Number:151
Volume:301,557
Value:8.57 billion
First:52,530
Low:51,500
High:52,530
Price:51,740
Change:740.00
Change %:1.45
Price:52,190
Change:1,190.00
Change %:2.33
Date : 2025-10-04 12:29:59
Number:151
Volume:301,557
Value:8.57 billion
First:50,090
Low:50,090
High:51,010
Price:51,010
Change:1,480.00
Change %:2.99
Price:51,000
Change:1,470.00
Change %:2.97
Date : 2025-10-01 12:29:49
Number:151
Volume:301,557
Value:8.57 billion
First:49,830
Low:48,980
High:50,390
Price:49,000
Change:840.00
Change %:1.69
Price:49,530
Change:310.00
Change %:0.62
Date : 2025-09-30 12:29:52
Number:151
Volume:301,557
Value:8.57 billion
First:51,100
Low:48,800
High:51,100
Price:48,860
Change:890.00
Change %:1.79
Price:49,840
Change:90.00
Change %:0.18
Date : 2025-09-29 12:28:31
Number:151
Volume:301,557
Value:8.57 billion
First:49,750
Low:49,750
High:49,750
Price:49,750
Change:1,680.00
Change %:3.50
Price:49,750
Change:1,680.00
Change %:3.50
Date : 2025-09-28 12:29:34
Number:151
Volume:301,557
Value:8.57 billion
First:48,310
Low:48,310
High:48,310
Price:48,310
Change:1,400.00
Change %:2.98
Price:48,070
Change:1,160.00
Change %:2.47
Date : 2025-09-27 12:28:18
Number:151
Volume:301,557
Value:8.57 billion
First:45,470
Low:45,470
High:46,920
Price:46,920
Change:1,360.00
Change %:2.99
Price:46,910
Change:1,350.00
Change %:2.96
Date : 2025-09-24 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:45,330
Low:45,330
High:46,370
Price:46,230
Change:500.00
Change %:1.07
Price:45,560
Change:1,170.00
Change %:2.50
Date : 2025-09-23 12:29:44
Number:151
Volume:301,557
Value:8.57 billion
First:46,900
Low:46,450
High:47,500
Price:46,460
Change:190.00
Change %:0.41
Price:46,730
Change:80.00
Change %:0.17
Date : 2025-09-22 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:46,870
Low:46,290
High:47,730
Price:46,680
Change:340.00
Change %:0.73
Price:46,650
Change:310.00
Change %:0.67
Date : 2025-09-21 12:29:44
Number:151
Volume:301,557
Value:8.57 billion
First:45,960
Low:45,960
High:47,380
Price:46,880
Change:500.00
Change %:1.06
Price:46,340
Change:1,040.00
Change %:2.20
Date : 2025-09-20 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:47,600
Low:47,310
High:47,600
Price:47,310
Change:1,460.00
Change %:2.99
Price:47,380
Change:1,390.00
Change %:2.85
Date : 2025-09-17 12:29:45
Number:151
Volume:301,557
Value:8.57 billion
First:50,020
Low:48,500
High:50,030
Price:48,500
Change:1,500.00
Change %:3.00
Price:48,770
Change:1,230.00
Change %:2.46
Date : 2025-09-16 12:29:53
Number:151
Volume:301,557
Value:8.57 billion
First:51,070
Low:49,590
High:51,070
Price:49,590
Change:1,530.00
Change %:2.99
Price:50,000
Change:1,120.00
Change %:2.19
Date : 2025-09-15 12:29:40
Number:151
Volume:301,557
Value:8.57 billion
First:51,480
Low:50,590
High:52,630
Price:50,630
Change:490.00
Change %:0.96
Price:51,120
Change:0.00
Change %:0.00
Date : 2025-09-14 12:29:55
Number:151
Volume:301,557
Value:8.57 billion
First:50,900
Low:50,010
High:51,510
Price:51,480
Change:1,470.00
Change %:2.94
Price:51,120
Change:1,110.00
Change %:2.22
Date : 2025-09-13 12:29:36
Number:151
Volume:301,557
Value:8.57 billion
First:49,710
Low:49,620
High:50,880
Price:49,900
Change:930.00
Change %:1.90
Price:50,010
Change:1,040.00
Change %:2.12