Khazar Cement
SKAZ |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
45,800
1.82
Close:
42,300
5.96
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:16:34 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:45,650
Low:45,650
High:46,300
|
Price:45,800
Change:820.00
Change %:1.82
|
Price:45,260
Change:280.00
Change %:0.62
|
| Date : 2024-12-03 00:58:22 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:44,990
Low:44,660
High:44,990
|
Price:44,990
Change:1,310.00
Change %:3.00
|
Price:44,980
Change:1,300.00
Change %:2.98
|
| Date : 2024-12-02 00:56:08 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:43,350
Low:43,300
High:44,010
|
Price:44,010
Change:1,280.00
Change %:3.00
|
Price:43,680
Change:950.00
Change %:2.22
|
| Date : 2024-12-01 00:55:08 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:41,840
Low:41,140
High:43,360
|
Price:43,360
Change:1,260.00
Change %:2.99
|
Price:42,730
Change:630.00
Change %:1.50
|
| Date : 2024-11-30 00:59:26 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:42,800
Low:41,250
High:43,710
|
Price:41,250
Change:1,190.00
Change %:2.80
|
Price:42,100
Change:340.00
Change %:0.80
|
| Date : 2024-11-27 00:59:11 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:41,310
Low:41,310
High:42,770
|
Price:42,590
Change:250.00
Change %:0.59
|
Price:42,440
Change:100.00
Change %:0.24
|
| Date : 2024-11-26 00:59:58 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:42,800
Low:41,500
High:42,800
|
Price:41,830
Change:270.00
Change %:0.65
|
Price:42,340
Change:780.00
Change %:1.88
|
| Date : 2024-11-25 00:00:00 |
Number:213
Volume:1.314 Million
Value:54.618 billion
|
First:41,580
Low:41,410
High:41,580
|
Price:40,370
Change:0.00
Change %:0.00
|
Price:41,560
Change:1,190.00
Change %:2.95
|
| Date : 2024-11-24 00:00:00 |
Number:299
Volume:623,051
Value:25.154 billion
|
First:40,000
Low:39,010
High:40,590
|
Price:39,410
Change:0.00
Change %:0.00
|
Price:40,370
Change:960.00
Change %:2.44
|
| Date : 2024-11-23 00:00:00 |
Number:404
Volume:419,627
Value:16.539 billion
|
First:39,850
Low:38,800
High:40,550
|
Price:39,370
Change:0.00
Change %:0.00
|
Price:39,410
Change:40.00
Change %:0.10
|
| Date : 2024-11-20 00:00:00 |
Number:955
Volume:581,522
Value:22.893 billion
|
First:39,780
Low:39,210
High:40,000
|
Price:39,820
Change:0.00
Change %:0.00
|
Price:39,370
Change:450.00
Change %:1.13
|
| Date : 2024-11-19 00:00:00 |
Number:407
Volume:655,101
Value:26.088 billion
|
First:41,320
Low:39,380
High:41,320
|
Price:40,590
Change:0.00
Change %:0.00
|
Price:39,820
Change:770.00
Change %:1.90
|
| Date : 2024-11-18 00:00:00 |
Number:1,121
Volume:1.711 Million
Value:69.472 billion
|
First:39,530
Low:39,480
High:40,750
|
Price:39,570
Change:0.00
Change %:0.00
|
Price:40,590
Change:1,020.00
Change %:2.58
|
| Date : 2024-11-17 00:00:00 |
Number:90
Volume:107,516
Value:4.261 billion
|
First:40,640
Low:38,700
High:40,640
|
Price:39,550
Change:0.00
Change %:0.00
|
Price:39,570
Change:20.00
Change %:0.05
|
| Date : 2024-11-16 00:00:00 |
Number:165
Volume:369,792
Value:14.646 billion
|
First:38,850
Low:38,850
High:39,610
|
Price:38,460
Change:0.00
Change %:0.00
|
Price:39,550
Change:1,090.00
Change %:2.83
|
| Date : 2024-11-13 00:00:00 |
Number:359
Volume:515,952
Value:19.845 billion
|
First:38,800
Low:37,870
High:38,890
|
Price:39,040
Change:0.00
Change %:0.00
|
Price:38,460
Change:580.00
Change %:1.49
|
| Date : 2024-11-12 00:00:00 |
Number:804
Volume:822,318
Value:32.102 billion
|
First:39,700
Low:38,920
High:39,800
|
Price:40,120
Change:0.00
Change %:0.00
|
Price:39,040
Change:1,080.00
Change %:2.69
|
| Date : 2024-11-11 00:00:00 |
Number:541
Volume:1.013 Million
Value:40.644 billion
|
First:40,270
Low:39,400
High:40,270
|
Price:39,100
Change:0.00
Change %:0.00
|
Price:40,120
Change:1,020.00
Change %:2.61
|
| Date : 2024-11-10 00:00:00 |
Number:439
Volume:809,622
Value:31.656 billion
|
First:39,100
Low:39,050
High:39,100
|
Price:37,970
Change:0.00
Change %:0.00
|
Price:39,100
Change:1,130.00
Change %:2.98
|
| Date : 2024-11-09 00:00:00 |
Number:129
Volume:425,335
Value:16.149 billion
|
First:37,850
Low:37,850
High:37,970
|
Price:36,870
Change:0.00
Change %:0.00
|
Price:37,970
Change:1,100.00
Change %:2.98
|
| Date : 2024-11-06 00:00:00 |
Number:154
Volume:192,622
Value:7.118 billion
|
First:37,900
Low:36,160
High:37,900
|
Price:36,800
Change:0.00
Change %:0.00
|
Price:36,870
Change:70.00
Change %:0.19
|
| Date : 2024-11-05 00:00:00 |
Number:188
Volume:388,426
Value:14.323 billion
|
First:36,910
Low:36,600
High:36,910
|
Price:35,840
Change:0.00
Change %:0.00
|
Price:36,800
Change:960.00
Change %:2.68
|
| Date : 2024-11-04 00:00:00 |
Number:146
Volume:362,020
Value:13.017 billion
|
First:36,150
Low:35,200
High:36,160
|
Price:35,110
Change:0.00
Change %:0.00
|
Price:35,840
Change:730.00
Change %:2.08
|
| Date : 2024-11-03 00:00:00 |
Number:158
Volume:513,603
Value:18.032 billion
|
First:35,500
Low:35,080
High:35,900
|
Price:36,160
Change:0.00
Change %:0.00
|
Price:35,110
Change:1,050.00
Change %:2.90
|
| Date : 2024-11-02 00:00:00 |
Number:108
Volume:171,963
Value:6.277 billion
|
First:36,550
Low:35,130
High:37,000
|
Price:35,930
Change:0.00
Change %:0.00
|
Price:36,160
Change:230.00
Change %:0.64
|
| Date : 2024-10-30 00:00:00 |
Number:228
Volume:510,783
Value:18.351 billion
|
First:35,120
Low:34,900
High:36,030
|
Price:34,990
Change:0.00
Change %:0.00
|
Price:35,930
Change:940.00
Change %:2.69
|
| Date : 2024-10-29 00:00:00 |
Number:143
Volume:557,033
Value:19.492 billion
|
First:35,050
Low:34,070
High:35,050
|
Price:34,030
Change:0.00
Change %:0.00
|
Price:34,990
Change:960.00
Change %:2.82
|
| Date : 2024-10-28 00:00:00 |
Number:80
Volume:565,535
Value:19.245 billion
|
First:34,030
Low:34,030
High:34,030
|
Price:33,040
Change:0.00
Change %:0.00
|
Price:34,030
Change:990.00
Change %:3.00
|
| Date : 2024-10-27 00:00:00 |
Number:50
Volume:379,686
Value:12.613 billion
|
First:33,220
Low:33,220
High:33,220
|
Price:32,260
Change:0.00
Change %:0.00
|
Price:33,040
Change:780.00
Change %:2.42
|
| Date : 2024-10-26 00:00:00 |
Number:40
Volume:56,970
Value:1.881 billion
|
First:32,250
Low:32,250
High:33,110
|
Price:32,150
Change:0.00
Change %:0.00
|
Price:32,260
Change:110.00
Change %:0.34
|