Kordesta Ce. Co.

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 10,990 2.52
Close: 10,970 2.33

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-19 01:59:12
Number:26
Volume:60,933
Value:520.42 Million
First:10,900
Low:10,830
High:11,040
Price:10,990
Change:270.00
Change %:2.52
Price:10,970
Change:250.00
Change %:2.33
Date : 2025-04-16 01:59:46
Number:26
Volume:60,933
Value:520.42 Million
First:11,000
Low:10,680
High:11,000
Price:10,680
Change:330.00
Change %:3.00
Price:10,720
Change:290.00
Change %:2.63
Date : 2025-04-15 01:59:47
Number:26
Volume:60,933
Value:520.42 Million
First:11,240
Low:10,950
High:11,280
Price:10,950
Change:330.00
Change %:2.93
Price:11,010
Change:270.00
Change %:2.39
Date : 2025-04-14 01:59:51
Number:26
Volume:60,933
Value:520.42 Million
First:11,680
Low:11,140
High:11,820
Price:11,140
Change:340.00
Change %:2.96
Price:11,280
Change:200.00
Change %:1.74
Date : 2025-04-13 01:40:23
Number:26
Volume:60,933
Value:520.42 Million
First:11,390
Low:11,330
High:11,480
Price:11,480
Change:330.00
Change %:2.96
Price:11,480
Change:330.00
Change %:2.96
Date : 2025-04-12 01:59:23
Number:26
Volume:60,933
Value:520.42 Million
First:11,000
Low:11,000
High:11,380
Price:11,220
Change:110.00
Change %:0.97
Price:11,150
Change:180.00
Change %:1.59
Date : 2025-04-09 01:59:30
Number:26
Volume:60,933
Value:520.42 Million
First:11,720
Low:11,060
High:11,740
Price:11,250
Change:150.00
Change %:1.32
Price:11,330
Change:70.00
Change %:0.61
Date : 2025-04-08 01:59:42
Number:26
Volume:60,933
Value:520.42 Million
First:11,390
Low:11,300
High:11,410
Price:11,410
Change:330.00
Change %:2.98
Price:11,400
Change:320.00
Change %:2.89
Date : 2025-04-07 01:59:16
Number:26
Volume:60,933
Value:520.42 Million
First:11,130
Low:10,910
High:11,130
Price:11,070
Change:470.00
Change %:4.43
Price:11,080
Change:480.00
Change %:4.53
Date : 2025-04-06 01:58:45
Number:26
Volume:60,933
Value:520.42 Million
First:10,780
Low:10,780
High:10,810
Price:10,810
Change:310.00
Change %:2.95
Price:10,600
Change:100.00
Change %:0.95
Date : 2025-04-05 01:59:00
Number:26
Volume:60,933
Value:520.42 Million
First:10,010
Low:10,010
High:10,500
Price:10,500
Change:540.00
Change %:5.42
Price:10,500
Change:540.00
Change %:5.42
Date : 2025-03-30 01:57:36
Number:26
Volume:60,933
Value:520.42 Million
First:10,130
Low:10,110
High:10,210
Price:10,210
Change:290.00
Change %:2.92
Price:9,960
Change:40.00
Change %:0.40
Date : 2025-03-29 01:55:24
Number:26
Volume:60,933
Value:520.42 Million
First:10,080
Low:9,920
High:10,080
Price:10,080
Change:290.00
Change %:2.96
Price:9,920
Change:130.00
Change %:1.33
Date : 2025-03-26 01:54:01
Number:26
Volume:60,933
Value:520.42 Million
First:9,980
Low:9,890
High:9,980
Price:9,980
Change:290.00
Change %:2.99
Price:9,790
Change:100.00
Change %:1.03
Date : 2025-03-25 01:55:58
Number:26
Volume:60,933
Value:520.42 Million
First:9,900
Low:9,800
High:9,910
Price:9,910
Change:280.00
Change %:2.91
Price:9,690
Change:60.00
Change %:0.62
Date : 2025-03-18 01:59:20
Number:26
Volume:60,933
Value:520.42 Million
First:9,770
Low:9,490
High:9,770
Price:9,610
Change:160.00
Change %:1.64
Price:9,630
Change:140.00
Change %:1.43
Date : 2025-03-17 01:59:05
Number:26
Volume:60,933
Value:520.42 Million
First:9,890
Low:9,700
High:9,900
Price:9,700
Change:50.00
Change %:0.51
Price:9,770
Change:20.00
Change %:0.21
Date : 2025-03-16 01:59:58
Number:26
Volume:60,933
Value:520.42 Million
First:9,710
Low:9,690
High:9,940
Price:9,810
Change:0.00
Change %:0.00
Price:9,750
Change:60.00
Change %:0.61
Date : 2025-03-15 01:59:21
Number:26
Volume:60,933
Value:520.42 Million
First:9,990
Low:9,480
High:10,060
Price:9,800
Change:30.00
Change %:0.31
Price:9,810
Change:40.00
Change %:0.41
Date : 2025-03-12 01:59:56
Number:26
Volume:60,933
Value:520.42 Million
First:9,970
Low:9,590
High:10,050
Price:9,930
Change:50.00
Change %:0.51
Price:9,770
Change:110.00
Change %:1.11
Date : 2025-03-11 01:59:51
Number:26
Volume:60,933
Value:520.42 Million
First:10,080
Low:9,770
High:10,080
Price:9,770
Change:120.00
Change %:1.21
Price:9,880
Change:10.00
Change %:0.10
Date : 2025-03-10 01:59:00
Number:26
Volume:60,933
Value:520.42 Million
First:9,660
Low:9,660
High:10,100
Price:9,980
Change:120.00
Change %:1.22
Price:9,890
Change:30.00
Change %:0.30
Date : 2025-03-09 00:58:23
Number:26
Volume:60,933
Value:520.42 Million
First:9,810
Low:9,700
High:10,100
Price:9,890
Change:110.00
Change %:1.10
Price:9,860
Change:140.00
Change %:1.40
Date : 2025-03-08 02:44:25
Number:26
Volume:60,933
Value:520.42 Million
First:9,930
Low:9,890
High:10,190
Price:9,890
Change:300.00
Change %:2.94
Price:10,000
Change:190.00
Change %:1.87
Date : 2025-03-05 00:59:43
Number:26
Volume:60,933
Value:520.42 Million
First:10,120
Low:10,080
High:10,350
Price:10,220
Change:20.00
Change %:0.20
Price:10,190
Change:10.00
Change %:0.10
Date : 2025-03-04 00:59:28
Number:26
Volume:60,933
Value:520.42 Million
First:9,980
Low:9,980
High:10,560
Price:10,110
Change:310.00
Change %:2.98
Price:10,200
Change:220.00
Change %:2.11
Date : 2025-03-03 00:57:17
Number:26
Volume:60,933
Value:520.42 Million
First:10,180
Low:10,180
High:10,180
Price:10,180
Change:310.00
Change %:2.96
Price:10,420
Change:70.00
Change %:0.67
Date : 2025-03-02 00:59:58
Number:26
Volume:60,933
Value:520.42 Million
First:10,630
Low:10,400
High:10,860
Price:10,410
Change:170.00
Change %:1.61
Price:10,490
Change:90.00
Change %:0.85
Date : 2025-03-01 00:59:37
Number:26
Volume:60,933
Value:520.42 Million
First:10,500
Low:10,500
High:10,860
Price:10,500
Change:320.00
Change %:2.96
Price:10,580
Change:240.00
Change %:2.22
Date : 2025-02-26 00:00:00
Number:1,672
Volume:2.139 Million
Value:23.146 billion
First:11,090
Low:10,760
High:11,090
Price:11,090
Change:0.00
Change %:0.00
Price:10,820
Change:270.00
Change %:2.44