Darab Cement

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 27,630 0.73
Close: 27,500 0.26

History

Date

Transactions

Prices

Last

Close

Date : 2024-12-04 00:18:48
Number:112
Volume:112,951
Value:4.23 billion
First:27,100
Low:27,100
High:27,780
Price:27,630
Change:200.00
Change %:0.73
Price:27,500
Change:70.00
Change %:0.26
Date : 2024-12-03 00:54:35
Number:112
Volume:112,951
Value:4.23 billion
First:28,000
Low:27,140
High:28,000
Price:27,440
Change:50.00
Change %:0.18
Price:27,430
Change:40.00
Change %:0.15
Date : 2024-12-02 00:59:57
Number:112
Volume:112,951
Value:4.23 billion
First:27,700
Low:27,080
High:27,700
Price:27,530
Change:500.00
Change %:1.85
Price:27,390
Change:360.00
Change %:1.33
Date : 2024-12-01 00:59:57
Number:112
Volume:112,951
Value:4.23 billion
First:26,330
Low:26,330
High:27,270
Price:27,240
Change:210.00
Change %:0.78
Price:27,030
Change:0.00
Change %:0.00
Date : 2024-11-30 00:59:34
Number:112
Volume:112,951
Value:4.23 billion
First:26,700
Low:26,510
High:27,100
Price:26,510
Change:810.00
Change %:2.97
Price:27,030
Change:290.00
Change %:1.06
Date : 2024-11-27 00:58:38
Number:112
Volume:112,951
Value:4.23 billion
First:26,800
Low:26,800
High:28,100
Price:27,120
Change:220.00
Change %:0.81
Price:27,320
Change:20.00
Change %:0.07
Date : 2024-11-26 00:55:20
Number:112
Volume:112,951
Value:4.23 billion
First:27,600
Low:26,510
High:27,600
Price:27,280
Change:480.00
Change %:1.79
Price:27,340
Change:540.00
Change %:2.02
Date : 2024-11-25 00:00:00
Number:136
Volume:3.729 Million
Value:99.947 billion
First:26,650
Low:26,180
High:26,960
Price:26,180
Change:0.00
Change %:0.00
Price:26,800
Change:620.00
Change %:2.37
Date : 2024-11-24 00:00:00
Number:148
Volume:687,415
Value:17.994 billion
First:25,620
Low:25,620
High:26,490
Price:25,720
Change:0.00
Change %:0.00
Price:26,180
Change:460.00
Change %:1.79
Date : 2024-11-23 00:00:00
Number:177
Volume:494,160
Value:12.707 billion
First:26,000
Low:25,590
High:26,250
Price:25,780
Change:0.00
Change %:0.00
Price:25,720
Change:60.00
Change %:0.23
Date : 2024-11-20 00:00:00
Number:45
Volume:34,115
Value:875.165 Million
First:25,970
Low:25,410
High:25,970
Price:25,790
Change:0.00
Change %:0.00
Price:25,780
Change:10.00
Change %:0.04
Date : 2024-11-19 00:00:00
Number:352
Volume:920,799
Value:23.746 billion
First:26,800
Low:25,560
High:26,820
Price:26,350
Change:0.00
Change %:0.00
Price:25,790
Change:560.00
Change %:2.13
Date : 2024-11-18 00:00:00
Number:285
Volume:620,223
Value:16.341 billion
First:27,220
Low:26,120
High:27,220
Price:26,680
Change:0.00
Change %:0.00
Price:26,350
Change:330.00
Change %:1.24
Date : 2024-11-17 00:00:00
Number:27
Volume:15,115
Value:404.587 Million
First:27,140
Low:26,690
High:27,140
Price:26,680
Change:0.00
Change %:0.00
Price:26,680
Change:0.00
Change %:0.00
Date : 2024-11-16 00:00:00
Number:52
Volume:66,360
Value:1.803 billion
First:27,400
Low:26,940
High:27,400
Price:26,610
Change:0.00
Change %:0.00
Price:26,680
Change:70.00
Change %:0.26
Date : 2024-11-13 00:00:00
Number:16
Volume:14,950
Value:393.548 Million
First:26,200
Low:26,200
High:26,610
Price:26,620
Change:0.00
Change %:0.00
Price:26,610
Change:10.00
Change %:0.04
Date : 2024-11-12 00:00:00
Number:18
Volume:18,273
Value:491.738 Million
First:25,860
Low:25,860
High:27,380
Price:26,610
Change:0.00
Change %:0.00
Price:26,620
Change:10.00
Change %:0.04
Date : 2024-11-11 00:00:00
Number:74
Volume:86,958
Value:2.269 billion
First:27,470
Low:25,900
High:27,470
Price:26,700
Change:0.00
Change %:0.00
Price:26,610
Change:90.00
Change %:0.34
Date : 2024-11-10 00:00:00
Number:58
Volume:618,179
Value:16.506 billion
First:26,630
Low:26,300
High:26,710
Price:25,940
Change:0.00
Change %:0.00
Price:26,700
Change:760.00
Change %:2.93
Date : 2024-11-09 00:00:00
Number:9
Volume:9,000
Value:236.322 Million
First:26,500
Low:26,200
High:26,500
Price:25,940
Change:0.00
Change %:0.00
Price:25,940
Change:0.00
Change %:0.00
Date : 2024-11-06 00:00:00
Number:14
Volume:7,456
Value:188.583 Million
First:25,180
Low:25,180
High:25,550
Price:25,950
Change:0.00
Change %:0.00
Price:25,940
Change:10.00
Change %:0.04
Date : 2024-11-05 00:00:00
Number:18
Volume:11,538
Value:290.778 Million
First:25,220
Low:25,200
High:25,220
Price:25,970
Change:0.00
Change %:0.00
Price:25,950
Change:20.00
Change %:0.08
Date : 2024-11-04 00:00:00
Number:23
Volume:144,947
Value:3.68 billion
First:25,390
Low:25,390
High:25,430
Price:26,170
Change:0.00
Change %:0.00
Price:25,970
Change:200.00
Change %:0.76
Date : 2024-11-03 00:00:00
Number:18
Volume:31,032
Value:789.145 Million
First:25,490
Low:25,430
High:25,500
Price:26,210
Change:0.00
Change %:0.00
Price:26,170
Change:40.00
Change %:0.15
Date : 2024-11-02 00:00:00
Number:23
Volume:31,277
Value:797.814 Million
First:26,240
Low:25,470
High:26,240
Price:26,250
Change:0.00
Change %:0.00
Price:26,210
Change:40.00
Change %:0.15
Date : 2024-10-30 00:00:00
Number:22
Volume:23,885
Value:609.933 Million
First:25,500
Low:25,500
High:25,990
Price:26,280
Change:0.00
Change %:0.00
Price:26,250
Change:30.00
Change %:0.11
Date : 2024-10-29 00:00:00
Number:29
Volume:30,145
Value:773.344 Million
First:25,600
Low:25,540
High:25,750
Price:26,320
Change:0.00
Change %:0.00
Price:26,280
Change:40.00
Change %:0.15
Date : 2024-10-28 00:00:00
Number:33
Volume:97,499
Value:2.575 billion
First:25,600
Low:25,600
High:26,740
Price:26,300
Change:0.00
Change %:0.00
Price:26,320
Change:20.00
Change %:0.08
Date : 2024-10-27 00:00:00
Number:35
Volume:80,458
Value:2.118 billion
First:26,500
Low:26,000
High:26,940
Price:26,300
Change:0.00
Change %:0.00
Price:26,300
Change:0.00
Change %:0.00
Date : 2024-10-26 00:00:00
Number:37
Volume:74,882
Value:1.95 billion
First:25,550
Low:25,550
High:26,990
Price:26,340
Change:0.00
Change %:0.00
Price:26,300
Change:40.00
Change %:0.15