Sepahan Cement

SSEP | Stocks - Exchange

سیمان آهک گچ ( سیمان و گچ )

Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 13,670 1.37

Close: 13,710 1.08

Date	Transactions	Prices	Last	Close
Date : 2025-04-16 01:59:57	Number:171 Volume:433,544 Value:8.82 billion	First:14,050 Low:13,600 High:14,310	Price:13,630 Change:280.00 Change %:2.01	Price:13,860 Change:50.00 Change %:0.36
Date : 2025-04-15 01:59:58	Number:171 Volume:433,544 Value:8.82 billion	First:14,250 Low:13,860 High:14,250	Price:13,860 Change:420.00 Change %:2.94	Price:13,910 Change:370.00 Change %:2.59
Date : 2025-04-14 02:00:00	Number:171 Volume:433,544 Value:8.82 billion	First:14,790 Low:14,070 High:14,790	Price:14,150 Change:310.00 Change %:2.14	Price:14,280 Change:180.00 Change %:1.25
Date : 2025-04-13 01:59:57	Number:171 Volume:433,544 Value:8.82 billion	First:14,460 Low:14,230 High:14,460	Price:14,460 Change:420.00 Change %:2.99	Price:14,460 Change:420.00 Change %:2.99
Date : 2025-04-12 01:59:32	Number:171 Volume:433,544 Value:8.82 billion	First:14,590 Low:13,890 High:14,590	Price:14,130 Change:180.00 Change %:1.26	Price:14,040 Change:270.00 Change %:1.89
Date : 2025-04-09 01:59:56	Number:171 Volume:433,544 Value:8.82 billion	First:14,970 Low:14,160 High:14,970	Price:14,400 Change:190.00 Change %:1.30	Price:14,310 Change:280.00 Change %:1.92
Date : 2025-04-08 01:59:48	Number:171 Volume:433,544 Value:8.82 billion	First:14,440 Low:14,330 High:14,640	Price:14,640 Change:420.00 Change %:2.95	Price:14,590 Change:370.00 Change %:2.60
Date : 2025-04-07 01:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:14,440 Low:13,880 High:14,440	Price:13,880 Change:140.00 Change %:1.00	Price:14,220 Change:200.00 Change %:1.43
Date : 2025-04-06 01:59:56	Number:171 Volume:433,544 Value:8.82 billion	First:14,020 Low:14,010 High:14,020	Price:14,020 Change:400.00 Change %:2.94	Price:14,020 Change:400.00 Change %:2.94
Date : 2025-04-05 01:59:57	Number:171 Volume:433,544 Value:8.82 billion	First:13,400 Low:13,240 High:13,630	Price:13,630 Change:390.00 Change %:2.95	Price:13,620 Change:380.00 Change %:2.87
Date : 2025-03-30 01:55:51	Number:171 Volume:433,544 Value:8.82 billion	First:13,130 Low:13,030 High:13,240	Price:13,240 Change:380.00 Change %:2.96	Price:13,240 Change:380.00 Change %:2.96
Date : 2025-03-29 01:59:55	Number:171 Volume:433,544 Value:8.82 billion	First:12,690 Low:12,650 High:13,070	Price:12,950 Change:260.00 Change %:2.05	Price:12,860 Change:170.00 Change %:1.34
Date : 2025-03-26 01:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:12,830 Low:12,530 High:12,840	Price:12,680 Change:190.00 Change %:1.52	Price:12,690 Change:200.00 Change %:1.60
Date : 2025-03-25 01:57:53	Number:171 Volume:433,544 Value:8.82 billion	First:12,560 Low:12,210 High:12,560	Price:12,560 Change:360.00 Change %:2.95	Price:12,490 Change:290.00 Change %:2.38
Date : 2025-03-18 02:00:00	Number:171 Volume:433,544 Value:8.82 billion	First:12,200 Low:12,200 High:12,440	Price:12,200 Change:370.00 Change %:2.94	Price:12,200 Change:370.00 Change %:2.94
Date : 2025-03-17 01:59:55	Number:171 Volume:433,544 Value:8.82 billion	First:12,900 Low:12,350 High:12,900	Price:12,550 Change:40.00 Change %:0.32	Price:12,570 Change:20.00 Change %:0.16
Date : 2025-03-16 01:59:19	Number:171 Volume:433,544 Value:8.82 billion	First:12,590 Low:12,350 High:12,590	Price:12,590 Change:360.00 Change %:2.94	Price:12,590 Change:360.00 Change %:2.94
Date : 2025-03-15 01:54:28	Number:171 Volume:433,544 Value:8.82 billion	First:12,230 Low:12,230 High:12,230	Price:12,230 Change:350.00 Change %:2.95	Price:12,230 Change:350.00 Change %:2.95
Date : 2025-03-12 01:59:55	Number:171 Volume:433,544 Value:8.82 billion	First:11,900 Low:11,590 High:11,940	Price:11,940 Change:340.00 Change %:2.93	Price:11,880 Change:280.00 Change %:2.41
Date : 2025-03-11 01:59:31	Number:171 Volume:433,544 Value:8.82 billion	First:11,830 Low:11,390 High:11,830	Price:11,700 Change:190.00 Change %:1.65	Price:11,600 Change:90.00 Change %:0.78
Date : 2025-03-10 01:59:17	Number:171 Volume:433,544 Value:8.82 billion	First:11,670 Low:11,320 High:11,690	Price:11,690 Change:340.00 Change %:3.00	Price:11,510 Change:160.00 Change %:1.41
Date : 2025-03-09 07:13:37	Number:171 Volume:433,544 Value:8.82 billion	First:11,280 Low:11,280 High:11,730	Price:11,380 Change:240.00 Change %:2.07	Price:11,350 Change:270.00 Change %:2.32
Date : 2025-03-08 00:59:35	Number:171 Volume:433,544 Value:8.82 billion	First:11,760 Low:11,560 High:11,950	Price:11,560 Change:350.00 Change %:2.94	Price:11,620 Change:290.00 Change %:2.44
Date : 2025-03-05 00:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:11,830 Low:11,820 High:12,270	Price:11,970 Change:130.00 Change %:1.07	Price:11,910 Change:190.00 Change %:1.57
Date : 2025-03-04 00:59:21	Number:171 Volume:433,544 Value:8.82 billion	First:12,020 Low:12,020 High:12,400	Price:12,020 Change:370.00 Change %:2.99	Price:12,100 Change:290.00 Change %:2.34
Date : 2025-03-03 00:59:01	Number:171 Volume:433,544 Value:8.82 billion	First:12,370 Low:12,370 High:12,370	Price:12,370 Change:380.00 Change %:2.98	Price:12,390 Change:360.00 Change %:2.82
Date : 2025-03-02 00:59:56	Number:171 Volume:433,544 Value:8.82 billion	First:13,140 Low:12,660 High:13,140	Price:12,660 Change:390.00 Change %:2.99	Price:12,750 Change:300.00 Change %:2.30
Date : 2025-03-01 00:59:39	Number:171 Volume:433,544 Value:8.82 billion	First:13,250 Low:12,750 High:13,290	Price:12,930 Change:150.00 Change %:1.15	Price:13,050 Change:30.00 Change %:0.23
Date : 2025-02-26 00:00:00	Number:1,356 Volume:8.068 Million Value:105.531 billion	First:13,130 Low:12,880 High:13,400	Price:13,050 Change:0.00 Change %:0.00	Price:13,080 Change:30.00 Change %:0.23
Date : 2025-02-25 00:00:00	Number:1,108 Volume:10.652 Million Value:138.963 billion	First:13,060 Low:12,800 High:13,070	Price:12,690 Change:0.00 Change %:0.00	Price:13,050 Change:360.00 Change %:2.84

Sepahan Cement

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close