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:
16,430
25.52
Close:
22,060
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2026-02-28 09:49:45 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:16,470
Low:16,430
High:17,420
|
Price:16,430
Change:5,630.00
Change %:25.52
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-25 12:24:51 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:16,900
Low:16,760
High:16,930
|
Price:16,930
Change:5,130.00
Change %:23.26
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-24 12:29:46 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:16,030
Low:15,590
High:16,550
|
Price:16,550
Change:5,510.00
Change %:24.98
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-23 12:29:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:15,930
Low:15,910
High:16,380
|
Price:16,100
Change:5,960.00
Change %:27.02
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-22 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:15,940
Low:15,940
High:15,940
|
Price:15,940
Change:6,120.00
Change %:27.74
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-21 12:28:15 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:16,410
Low:16,410
High:16,710
|
Price:16,410
Change:5,650.00
Change %:25.61
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-18 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,430
Low:16,720
High:17,600
|
Price:16,820
Change:5,240.00
Change %:23.75
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-17 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,650
Low:17,000
High:17,650
|
Price:17,450
Change:4,610.00
Change %:20.90
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-16 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,320
Low:17,310
High:17,700
|
Price:17,430
Change:4,630.00
Change %:20.99
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-15 12:29:32 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,870
Low:17,830
High:18,000
|
Price:17,830
Change:4,230.00
Change %:19.18
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-14 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,810
Low:18,050
High:19,150
|
Price:18,050
Change:4,010.00
Change %:18.18
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-10 12:29:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,550
Low:18,550
High:19,050
|
Price:18,610
Change:3,450.00
Change %:15.64
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-09 12:29:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:19,120
Low:19,120
High:19,120
|
Price:19,120
Change:2,940.00
Change %:13.33
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-08 12:27:28 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:20,300
Low:19,550
High:20,660
|
Price:19,550
Change:2,510.00
Change %:11.38
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-07 12:29:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:19,890
Low:19,890
High:20,160
|
Price:20,160
Change:1,900.00
Change %:8.61
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-03 12:29:42 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:20,000
Low:19,540
High:20,570
|
Price:19,540
Change:2,520.00
Change %:11.42
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-02 12:29:51 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:20,000
Low:20,000
High:20,380
|
Price:20,120
Change:1,940.00
Change %:8.79
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-02-01 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:19,730
Low:19,730
High:20,020
|
Price:20,020
Change:2,040.00
Change %:9.25
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-01-31 12:17:30 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:20,310
Low:20,310
High:20,930
|
Price:20,310
Change:1,750.00
Change %:7.93
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-01-28 12:29:43 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:20,930
Low:20,930
High:21,400
|
Price:20,930
Change:1,130.00
Change %:5.12
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-01-07 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,380
Low:24,160
High:25,380
|
Price:24,160
Change:2,100.00
Change %:9.52
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-01-06 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,990
Low:24,450
High:25,200
|
Price:24,970
Change:2,910.00
Change %:13.19
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-01-05 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,800
Low:23,800
High:25,020
|
Price:24,580
Change:2,520.00
Change %:11.42
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2026-01-04 12:29:32 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,280
Low:24,280
High:25,000
|
Price:24,280
Change:2,220.00
Change %:10.06
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-12-31 12:29:50 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,030
Low:25,030
High:25,030
|
Price:25,030
Change:2,970.00
Change %:13.46
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-12-30 12:25:54 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,800
Low:25,800
High:25,800
|
Price:25,800
Change:3,740.00
Change %:16.95
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-12-29 12:28:02 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,600
Low:26,560
High:26,900
|
Price:26,560
Change:4,500.00
Change %:20.40
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-12-28 12:29:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:28,490
Low:26,980
High:28,490
|
Price:26,980
Change:4,920.00
Change %:22.30
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-12-27 12:29:52 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:27,790
Low:27,050
High:27,920
|
Price:27,920
Change:5,860.00
Change %:26.56
|
Price:22,060
Change:0.00
Change %:0.00
|
| Date : 2025-12-24 12:29:43 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:27,110
Low:26,960
High:27,110
|
Price:27,110
Change:5,050.00
Change %:22.89
|
Price:22,060
Change:0.00
Change %:0.00
|