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: 18,950 2.43

Close: 18,500 0.00

Date	Transactions	Prices	Last	Close
Date : 2025-10-21 12:29:59	Number:171 Volume:433,544 Value:8.82 billion	First:19,150 Low:18,580 High:19,150	Price:18,950 Change:450.00 Change %:2.43	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-20 12:29:55	Number:171 Volume:433,544 Value:8.82 billion	First:19,400 Low:18,790 High:19,400	Price:18,790 Change:290.00 Change %:1.57	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-19 12:29:57	Number:171 Volume:433,544 Value:8.82 billion	First:19,640 Low:19,150 High:19,650	Price:19,240 Change:740.00 Change %:4.00	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-18 12:29:57	Number:171 Volume:433,544 Value:8.82 billion	First:19,390 Low:19,010 High:19,390	Price:19,390 Change:890.00 Change %:4.81	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-15 12:29:51	Number:171 Volume:433,544 Value:8.82 billion	First:19,190 Low:18,690 High:19,190	Price:18,860 Change:360.00 Change %:1.95	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-14 12:29:43	Number:171 Volume:433,544 Value:8.82 billion	First:19,730 Low:18,880 High:19,740	Price:18,910 Change:410.00 Change %:2.22	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-13 12:30:00	Number:171 Volume:433,544 Value:8.82 billion	First:19,510 Low:19,100 High:19,510	Price:19,440 Change:940.00 Change %:5.08	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-12 12:29:25	Number:171 Volume:433,544 Value:8.82 billion	First:18,850 Low:18,630 High:19,110	Price:19,110 Change:610.00 Change %:3.30	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-11 12:29:54	Number:171 Volume:433,544 Value:8.82 billion	First:18,550 Low:18,410 High:18,740	Price:18,500 Change:0.00 Change %:0.00	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-08 12:29:53	Number:171 Volume:433,544 Value:8.82 billion	First:18,990 Low:18,240 High:18,990	Price:18,500 Change:0.00 Change %:0.00	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-07 12:29:58	Number:171 Volume:433,544 Value:8.82 billion	First:18,010 Low:18,010 High:18,960	Price:18,810 Change:310.00 Change %:1.68	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-06 12:29:54	Number:171 Volume:433,544 Value:8.82 billion	First:18,700 Low:17,950 High:19,010	Price:18,020 Change:480.00 Change %:2.60	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-10-05 12:29:40	Number:171 Volume:433,544 Value:8.82 billion	First:18,520 Low:18,200 High:18,520	Price:18,520 Change:530.00 Change %:2.95	Price:18,500 Change:510.00 Change %:2.84
Date : 2025-10-04 12:23:50	Number:171 Volume:433,544 Value:8.82 billion	First:17,970 Low:17,900 High:17,990	Price:17,990 Change:520.00 Change %:2.98	Price:17,990 Change:520.00 Change %:2.98
Date : 2025-10-01 12:29:46	Number:171 Volume:433,544 Value:8.82 billion	First:17,590 Low:17,410 High:17,770	Price:17,410 Change:530.00 Change %:2.95	Price:17,470 Change:470.00 Change %:2.62
Date : 2025-09-30 12:29:59	Number:171 Volume:433,544 Value:8.82 billion	First:18,200 Low:17,460 High:18,220	Price:17,600 Change:90.00 Change %:0.51	Price:17,940 Change:250.00 Change %:1.41
Date : 2025-09-29 12:29:56	Number:171 Volume:433,544 Value:8.82 billion	First:17,690 Low:17,450 High:17,690	Price:17,690 Change:510.00 Change %:2.97	Price:17,690 Change:510.00 Change %:2.97
Date : 2025-09-28 12:26:56	Number:171 Volume:433,544 Value:8.82 billion	First:17,180 Low:17,180 High:17,180	Price:17,180 Change:500.00 Change %:3.00	Price:17,180 Change:500.00 Change %:3.00
Date : 2025-09-27 12:28:15	Number:171 Volume:433,544 Value:8.82 billion	First:15,930 Low:15,930 High:16,910	Price:16,910 Change:490.00 Change %:2.98	Price:16,680 Change:260.00 Change %:1.58
Date : 2025-09-24 12:29:46	Number:171 Volume:433,544 Value:8.82 billion	First:16,220 Low:16,220 High:16,780	Price:16,590 Change:70.00 Change %:0.42	Price:16,420 Change:240.00 Change %:1.44
Date : 2025-09-23 12:29:54	Number:171 Volume:433,544 Value:8.82 billion	First:16,970 Low:16,250 High:16,970	Price:16,800 Change:500.00 Change %:3.07	Price:16,660 Change:360.00 Change %:2.21
Date : 2025-09-22 12:27:56	Number:171 Volume:433,544 Value:8.82 billion	First:16,530 Low:16,420 High:16,540	Price:16,540 Change:480.00 Change %:2.99	Price:16,300 Change:240.00 Change %:1.49
Date : 2025-09-21 12:29:26	Number:171 Volume:433,544 Value:8.82 billion	First:15,970 Low:15,970 High:16,600	Price:16,150 Change:310.00 Change %:1.88	Price:16,060 Change:400.00 Change %:2.43
Date : 2025-09-20 12:29:12	Number:171 Volume:433,544 Value:8.82 billion	First:16,060 Low:16,060 High:16,060	Price:16,060 Change:490.00 Change %:2.96	Price:16,460 Change:90.00 Change %:0.54
Date : 2025-09-17 12:29:57	Number:171 Volume:433,544 Value:8.82 billion	First:16,470 Low:16,470 High:16,900	Price:16,540 Change:340.00 Change %:2.01	Price:16,550 Change:330.00 Change %:1.96
Date : 2025-09-16 12:29:38	Number:171 Volume:433,544 Value:8.82 billion	First:17,400 Low:16,840 High:17,400	Price:16,840 Change:520.00 Change %:3.00	Price:16,880 Change:480.00 Change %:2.77
Date : 2025-09-15 12:29:22	Number:171 Volume:433,544 Value:8.82 billion	First:17,440 Low:16,900 High:17,450	Price:17,420 Change:470.00 Change %:2.77	Price:17,360 Change:410.00 Change %:2.42
Date : 2025-09-14 12:27:23	Number:171 Volume:433,544 Value:8.82 billion	First:16,120 Low:16,120 High:16,960	Price:16,960 Change:490.00 Change %:2.98	Price:16,950 Change:480.00 Change %:2.91
Date : 2025-09-13 12:29:12	Number:171 Volume:433,544 Value:8.82 billion	First:16,640 Low:16,310 High:16,650	Price:16,340 Change:150.00 Change %:0.93	Price:16,470 Change:280.00 Change %:1.73
Date : 2025-09-09 12:29:54	Number:171 Volume:433,544 Value:8.82 billion	First:16,880 Low:16,180 High:16,880	Price:16,400 Change:210.00 Change %:1.30	Price:16,190 Change:0.00 Change %:0.00

Sepahan Cement

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close