Isfahan Cement
SEFH |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
22,990
4.22
Close:
22,060
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-10-22 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,580
Low:22,750
High:23,580
|
Price:22,990
Change:930.00
Change %:4.22
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-21 12:29:45 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,120
Low:22,750
High:23,620
|
Price:23,160
Change:1,100.00
Change %:4.99
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-20 12:29:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,800
Low:22,700
High:23,990
|
Price:22,820
Change:760.00
Change %:3.45
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-19 12:29:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,500
Low:23,280
High:24,500
|
Price:23,280
Change:1,220.00
Change %:5.53
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-18 12:27:40 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,330
Low:23,330
High:24,010
|
Price:24,010
Change:1,950.00
Change %:8.84
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-15 12:29:49 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,310
Low:23,310
High:23,730
|
Price:23,310
Change:1,250.00
Change %:5.67
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-14 12:29:32 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,000
Low:23,980
High:24,440
|
Price:23,980
Change:1,920.00
Change %:8.70
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-13 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,700
Low:24,230
High:25,700
|
Price:24,230
Change:2,170.00
Change %:9.84
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-12 12:26:55 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,900
Low:24,540
High:25,010
|
Price:25,010
Change:2,950.00
Change %:13.37
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-11 12:28:49 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,170
Low:23,810
High:24,310
|
Price:24,310
Change:2,250.00
Change %:10.20
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-08 12:30:00 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,010
Low:22,650
High:23,750
|
Price:23,730
Change:1,670.00
Change %:7.57
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-07 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,790
Low:22,380
High:23,330
|
Price:23,150
Change:1,090.00
Change %:4.94
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-06 12:28:50 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,720
Low:22,330
High:22,720
|
Price:22,720
Change:660.00
Change %:2.99
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-10-05 12:29:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,400
Low:21,330
High:22,630
|
Price:22,630
Change:810.00
Change %:3.71
|
Price:22,060
Change:240.00
Change %:1.10
|
| Date : 2025-10-04 15:09:00 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:21,080
Low:21,080
High:22,370
|
Price:22,370
Change:500.00
Change %:2.29
|
Price:21,820
Change:50.00
Change %:0.23
|
| Date : 2025-10-01 12:29:41 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:21,270
Low:21,270
High:21,270
|
Price:21,270
Change:650.00
Change %:2.97
|
Price:21,870
Change:50.00
Change %:0.23
|
| Date : 2025-09-30 12:29:55 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,010
Low:21,880
High:22,300
|
Price:21,880
Change:670.00
Change %:2.97
|
Price:21,920
Change:630.00
Change %:2.79
|
| Date : 2025-09-29 12:29:41 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,140
Low:22,270
High:23,380
|
Price:22,270
Change:680.00
Change %:2.96
|
Price:22,550
Change:400.00
Change %:1.74
|
| Date : 2025-09-28 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,000
Low:22,440
High:23,400
|
Price:22,880
Change:110.00
Change %:0.48
|
Price:22,950
Change:180.00
Change %:0.79
|
| Date : 2025-09-27 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,500
Low:22,500
High:23,550
|
Price:22,500
Change:710.00
Change %:3.06
|
Price:22,770
Change:440.00
Change %:1.90
|
| Date : 2025-09-24 12:29:41 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,550
Low:22,550
High:22,550
|
Price:22,550
Change:690.00
Change %:2.97
|
Price:23,210
Change:30.00
Change %:0.13
|
| Date : 2025-09-23 12:27:33 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,200
Low:23,200
High:23,690
|
Price:23,200
Change:1,440.00
Change %:5.84
|
Price:23,240
Change:1,400.00
Change %:5.68
|
| Date : 2025-09-22 12:29:45 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,910
Low:23,910
High:23,910
|
Price:23,910
Change:730.00
Change %:2.96
|
Price:24,640
Change:0.00
Change %:0.00
|
| Date : 2025-09-21 12:28:39 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,020
Low:24,020
High:24,020
|
Price:24,020
Change:740.00
Change %:2.99
|
Price:24,640
Change:120.00
Change %:0.49
|
| Date : 2025-09-20 12:24:35 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,030
Low:24,030
High:24,030
|
Price:24,030
Change:850.00
Change %:3.42
|
Price:24,760
Change:120.00
Change %:0.48
|
| Date : 2025-09-17 12:29:35 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,170
Low:24,170
High:24,170
|
Price:24,170
Change:870.00
Change %:3.47
|
Price:24,880
Change:160.00
Change %:0.64
|
| Date : 2025-09-16 12:29:42 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,290
Low:24,290
High:24,290
|
Price:24,290
Change:750.00
Change %:3.00
|
Price:25,040
Change:0.00
Change %:0.00
|
| Date : 2025-09-15 12:29:31 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,670
Low:24,900
High:25,670
|
Price:24,900
Change:760.00
Change %:2.96
|
Price:25,040
Change:620.00
Change %:2.42
|
| Date : 2025-09-14 12:30:00 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,700
Low:25,250
High:25,860
|
Price:25,700
Change:590.00
Change %:2.35
|
Price:25,660
Change:550.00
Change %:2.19
|
| Date : 2025-09-13 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,090
Low:24,740
High:25,160
|
Price:25,160
Change:90.00
Change %:0.36
|
Price:25,110
Change:140.00
Change %:0.55
|