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: 41,900 19.72
Close: 52,190 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:42
Number:151
Volume:301,557
Value:8.57 billion
First:44,440
Low:41,890
High:44,440
Price:41,900
Change:10,290.00
Change %:19.72
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-25 12:28:44
Number:151
Volume:301,557
Value:8.57 billion
First:42,000
Low:42,000
High:43,900
Price:43,220
Change:8,970.00
Change %:17.19
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:44,050
Low:42,030
High:44,200
Price:42,340
Change:9,850.00
Change %:18.87
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-23 12:29:20
Number:151
Volume:301,557
Value:8.57 billion
First:42,080
Low:42,080
High:43,400
Price:43,400
Change:8,790.00
Change %:16.84
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:56
Number:151
Volume:301,557
Value:8.57 billion
First:42,100
Low:42,050
High:42,970
Price:42,230
Change:9,960.00
Change %:19.08
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-21 12:25:01
Number:151
Volume:301,557
Value:8.57 billion
First:43,650
Low:43,340
High:44,630
Price:43,340
Change:8,850.00
Change %:16.96
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-18 12:27:53
Number:151
Volume:301,557
Value:8.57 billion
First:45,050
Low:43,920
High:45,940
Price:44,500
Change:7,690.00
Change %:14.74
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:46
Number:151
Volume:301,557
Value:8.57 billion
First:44,200
Low:44,200
High:45,930
Price:44,810
Change:7,380.00
Change %:14.14
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:44
Number:151
Volume:301,557
Value:8.57 billion
First:43,640
Low:43,640
High:44,960
Price:44,940
Change:7,250.00
Change %:13.89
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:45,940
Low:44,920
High:45,940
Price:44,920
Change:7,270.00
Change %:13.93
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:47,650
Low:44,930
High:47,650
Price:44,980
Change:7,210.00
Change %:13.82
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-10 15:04:13
Number:151
Volume:301,557
Value:8.57 billion
First:44,820
Low:44,820
High:46,660
Price:46,350
Change:5,840.00
Change %:11.19
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:49
Number:151
Volume:301,557
Value:8.57 billion
First:46,340
Low:46,050
High:46,340
Price:46,050
Change:6,140.00
Change %:11.77
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:04
Number:151
Volume:301,557
Value:8.57 billion
First:50,030
Low:47,150
High:50,030
Price:47,150
Change:5,040.00
Change %:9.66
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-07 12:29:53
Number:151
Volume:301,557
Value:8.57 billion
First:48,600
Low:47,210
High:48,610
Price:48,610
Change:3,580.00
Change %:6.86
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:37
Number:151
Volume:301,557
Value:8.57 billion
First:49,000
Low:46,340
High:49,000
Price:47,720
Change:4,470.00
Change %:8.57
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:37
Number:151
Volume:301,557
Value:8.57 billion
First:47,100
Low:47,100
High:47,790
Price:47,790
Change:4,400.00
Change %:8.43
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:59
Number:151
Volume:301,557
Value:8.57 billion
First:45,010
Low:45,010
High:46,990
Price:46,990
Change:5,200.00
Change %:9.96
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-31 12:28:14
Number:151
Volume:301,557
Value:8.57 billion
First:46,800
Low:45,550
High:46,820
Price:45,550
Change:6,640.00
Change %:12.72
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:46,740
Low:46,740
High:48,450
Price:47,000
Change:5,190.00
Change %:9.94
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:51
Number:151
Volume:301,557
Value:8.57 billion
First:57,310
Low:54,370
High:57,710
Price:54,370
Change:2,180.00
Change %:4.18
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:00
Number:151
Volume:301,557
Value:8.57 billion
First:56,000
Low:55,090
High:56,320
Price:56,320
Change:4,130.00
Change %:7.91
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-05 12:30:00
Number:151
Volume:301,557
Value:8.57 billion
First:54,680
Low:53,150
High:54,690
Price:54,690
Change:2,500.00
Change %:4.79
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:53,100
Low:53,060
High:55,280
Price:53,130
Change:940.00
Change %:1.80
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:53,940
Low:53,940
High:56,590
Price:55,270
Change:3,080.00
Change %:5.90
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:47
Number:151
Volume:301,557
Value:8.57 billion
First:55,600
Low:55,600
High:55,600
Price:55,600
Change:3,410.00
Change %:6.53
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-29 12:28:32
Number:151
Volume:301,557
Value:8.57 billion
First:57,310
Low:57,310
High:57,330
Price:57,310
Change:5,120.00
Change %:9.81
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:45
Number:151
Volume:301,557
Value:8.57 billion
First:59,070
Low:59,070
High:60,350
Price:59,070
Change:6,880.00
Change %:13.18
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:151
Volume:301,557
Value:8.57 billion
First:62,340
Low:58,720
High:62,340
Price:59,260
Change:7,070.00
Change %:13.55
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:30
Number:151
Volume:301,557
Value:8.57 billion
First:60,530
Low:60,530
High:60,530
Price:60,530
Change:8,340.00
Change %:15.98
Price:52,190
Change:0.00
Change %:0.00