S*F. & Kh. Cement

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 18,260 10.87
Close: 17,770 7.89

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-16 01:59:27
Number:166
Volume:1.074 Million
Value:36.75 billion
First:17,730
Low:17,730
High:17,730
Price:17,730
Change:1,260.00
Change %:7.65
Price:16,470
Change:0.00
Change %:0.00
Date : 2025-04-15 01:58:47
Number:166
Volume:1.074 Million
Value:36.75 billion
First:17,220
Low:17,220
High:17,220
Price:17,220
Change:750.00
Change %:4.55
Price:16,470
Change:0.00
Change %:0.00
Date : 2025-04-14 01:59:40
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,830
Low:16,830
High:16,830
Price:16,830
Change:490.00
Change %:3.00
Price:16,470
Change:130.00
Change %:0.80
Date : 2025-04-13 01:57:54
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,720
Low:16,720
High:16,720
Price:16,720
Change:38,683.00
Change %:69.82
Price:16,340
Change:39,063.00
Change %:70.51
Date : 2025-04-12 01:58:24
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,460
Low:16,460
High:16,460
Price:16,460
Change:38,943.00
Change %:70.29
Price:55,403
Change:0.00
Change %:0.00
Date : 2025-04-09 01:59:35
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,990
Low:15,990
High:15,990
Price:15,990
Change:39,413.00
Change %:71.14
Price:55,403
Change:0.00
Change %:0.00
Date : 2025-03-05 00:59:57
Number:166
Volume:1.074 Million
Value:36.75 billion
First:55,500
Low:54,320
High:56,800
Price:56,530
Change:540.00
Change %:0.96
Price:55,403
Change:587.00
Change %:1.05
Date : 2025-03-04 00:59:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:54,550
Low:54,550
High:57,500
Price:55,990
Change:160.00
Change %:0.29
Price:55,990
Change:160.00
Change %:0.29
Date : 2025-03-03 00:59:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:57,300
Low:55,640
High:57,300
Price:55,820
Change:1,360.00
Change %:2.38
Price:56,150
Change:1,030.00
Change %:1.80
Date : 2025-03-02 00:59:51
Number:166
Volume:1.074 Million
Value:36.75 billion
First:57,590
Low:57,140
High:57,620
Price:57,380
Change:210.00
Change %:0.37
Price:57,180
Change:10.00
Change %:0.02
Date : 2025-03-01 00:59:48
Number:166
Volume:1.074 Million
Value:36.75 billion
First:55,960
Low:55,960
High:57,600
Price:57,400
Change:1,050.00
Change %:1.86
Price:57,170
Change:820.00
Change %:1.46
Date : 2025-02-26 00:00:00
Number:697
Volume:744,774
Value:41.885 billion
First:57,590
Low:55,980
High:57,590
Price:56,420
Change:0.00
Change %:0.00
Price:56,350
Change:70.00
Change %:0.12
Date : 2025-02-25 00:00:00
Number:379
Volume:570,113
Value:32.541 billion
First:57,800
Low:55,700
High:57,800
Price:56,130
Change:0.00
Change %:0.00
Price:56,420
Change:290.00
Change %:0.52
Date : 2025-02-24 00:00:00
Number:369
Volume:1.984 Million
Value:111.342 billion
First:55,680
Low:55,600
High:56,200
Price:54,570
Change:0.00
Change %:0.00
Price:56,130
Change:1,560.00
Change %:2.86
Date : 2025-02-23 00:00:00
Number:313
Volume:780,453
Value:42.683 billion
First:55,440
Low:54,260
High:55,440
Price:54,490
Change:0.00
Change %:0.00
Price:54,570
Change:80.00
Change %:0.15
Date : 2025-02-22 00:00:00
Number:746
Volume:2.193 Million
Value:119.504 billion
First:55,440
Low:53,580
High:55,440
Price:54,250
Change:0.00
Change %:0.00
Price:54,490
Change:240.00
Change %:0.44
Date : 2025-02-19 00:00:00
Number:493
Volume:324,851
Value:17.731 billion
First:55,000
Low:53,930
High:55,450
Price:54,170
Change:0.00
Change %:0.00
Price:54,250
Change:80.00
Change %:0.15
Date : 2025-02-18 00:00:00
Number:305
Volume:1.018 Million
Value:55.212 billion
First:55,260
Low:54,050
High:55,260
Price:54,050
Change:0.00
Change %:0.00
Price:54,170
Change:120.00
Change %:0.22
Date : 2025-02-17 00:00:00
Number:818
Volume:783,051
Value:42.473 billion
First:52,410
Low:52,410
High:55,400
Price:53,900
Change:0.00
Change %:0.00
Price:54,050
Change:150.00
Change %:0.28
Date : 2025-02-16 00:00:00
Number:1,506
Volume:2.078 Million
Value:112.025 billion
First:53,310
Low:53,270
High:54,990
Price:54,910
Change:0.00
Change %:0.00
Price:53,900
Change:1,010.00
Change %:1.84
Date : 2025-02-15 00:00:00
Number:903
Volume:2.219 Million
Value:121.831 billion
First:56,270
Low:54,800
High:56,270
Price:56,490
Change:0.00
Change %:0.00
Price:54,910
Change:1,580.00
Change %:2.80
Date : 2025-02-11 00:00:00
Number:2,725
Volume:2.589 Million
Value:146.24 billion
First:57,820
Low:55,750
High:58,500
Price:57,470
Change:0.00
Change %:0.00
Price:56,490
Change:980.00
Change %:1.71
Date : 2025-02-09 00:00:00
Number:1,191
Volume:1.791 Million
Value:102.928 billion
First:58,000
Low:56,940
High:58,000
Price:57,280
Change:0.00
Change %:0.00
Price:57,470
Change:190.00
Change %:0.33
Date : 2025-02-05 00:00:00
Number:2,117
Volume:2.087 Million
Value:119.525 billion
First:57,850
Low:56,850
High:57,850
Price:57,360
Change:0.00
Change %:0.00
Price:57,280
Change:80.00
Change %:0.14
Date : 2025-02-04 00:00:00
Number:1,563
Volume:1.8 Million
Value:103.246 billion
First:57,550
Low:57,150
High:58,590
Price:57,600
Change:0.00
Change %:0.00
Price:57,360
Change:240.00
Change %:0.42
Date : 2025-02-03 00:00:00
Number:1,192
Volume:1.011 Million
Value:58.132 billion
First:58,100
Low:57,150
High:58,100
Price:57,750
Change:0.00
Change %:0.00
Price:57,600
Change:150.00
Change %:0.26
Date : 2025-02-02 00:00:00
Number:1,708
Volume:3.572 Million
Value:206.279 billion
First:58,140
Low:57,610
High:58,140
Price:57,800
Change:0.00
Change %:0.00
Price:57,750
Change:50.00
Change %:0.09
Date : 2025-02-01 00:00:00
Number:1,404
Volume:1.242 Million
Value:71.669 billion
First:58,450
Low:57,440
High:58,460
Price:58,070
Change:0.00
Change %:0.00
Price:57,800
Change:270.00
Change %:0.47
Date : 2025-01-29 00:00:00
Number:623
Volume:1.532 Million
Value:89.029 billion
First:58,710
Low:57,500
High:58,710
Price:57,700
Change:0.00
Change %:0.00
Price:58,070
Change:370.00
Change %:0.64
Date : 2025-01-27 00:00:00
Number:397
Volume:826,850
Value:47.813 billion
First:58,590
Low:57,390
High:58,840
Price:57,590
Change:0.00
Change %:0.00
Price:57,700
Change:110.00
Change %:0.19