Sepahan Group

SEPA | Stocks - Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 2,830 16.17
Close: 2,436 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-10 12:29:45
Number:65
Volume:710,145
Value:6.19 billion
First:2,803
Low:2,797
High:2,864
Price:2,830
Change:394.00
Change %:16.17
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:16
Number:65
Volume:710,145
Value:6.19 billion
First:2,814
Low:2,785
High:2,814
Price:2,794
Change:358.00
Change %:14.70
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-08 12:24:27
Number:65
Volume:710,145
Value:6.19 billion
First:2,873
Low:2,767
High:2,873
Price:2,791
Change:355.00
Change %:14.57
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-07 12:27:28
Number:65
Volume:710,145
Value:6.19 billion
First:2,753
Low:2,738
High:2,792
Price:2,792
Change:356.00
Change %:14.61
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:54
Number:65
Volume:710,145
Value:6.19 billion
First:2,835
Low:2,693
High:2,835
Price:2,751
Change:315.00
Change %:12.93
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-02 12:21:48
Number:65
Volume:710,145
Value:6.19 billion
First:2,700
Low:2,700
High:2,775
Price:2,775
Change:339.00
Change %:13.92
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:20
Number:65
Volume:710,145
Value:6.19 billion
First:2,692
Low:2,673
High:2,796
Price:2,752
Change:316.00
Change %:12.97
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:41
Number:65
Volume:710,145
Value:6.19 billion
First:2,820
Low:2,743
High:2,820
Price:2,743
Change:307.00
Change %:12.60
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:48
Number:65
Volume:710,145
Value:6.19 billion
First:2,821
Low:2,821
High:2,988
Price:2,859
Change:423.00
Change %:17.37
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:50
Number:65
Volume:710,145
Value:6.19 billion
First:3,497
Low:3,310
High:3,497
Price:3,445
Change:1,009.00
Change %:41.42
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:37
Number:65
Volume:710,145
Value:6.19 billion
First:3,396
Low:3,396
High:3,396
Price:3,396
Change:960.00
Change %:39.41
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-05 12:05:35
Number:65
Volume:710,145
Value:6.19 billion
First:3,298
Low:3,298
High:3,298
Price:3,298
Change:862.00
Change %:35.39
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:11
Number:65
Volume:710,145
Value:6.19 billion
First:3,347
Low:3,197
High:3,347
Price:3,228
Change:792.00
Change %:32.51
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:59
Number:65
Volume:710,145
Value:6.19 billion
First:3,169
Low:3,169
High:3,365
Price:3,363
Change:927.00
Change %:38.05
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-30 12:23:33
Number:65
Volume:710,145
Value:6.19 billion
First:3,338
Low:3,254
High:3,338
Price:3,254
Change:818.00
Change %:33.58
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:49
Number:65
Volume:710,145
Value:6.19 billion
First:3,477
Low:3,337
High:3,540
Price:3,337
Change:901.00
Change %:36.99
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:53
Number:65
Volume:710,145
Value:6.19 billion
First:3,494
Low:3,398
High:3,494
Price:3,477
Change:1,041.00
Change %:42.73
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:56
Number:65
Volume:710,145
Value:6.19 billion
First:3,397
Low:3,360
High:3,397
Price:3,397
Change:961.00
Change %:39.45
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-24 12:28:59
Number:65
Volume:710,145
Value:6.19 billion
First:3,299
Low:3,299
High:3,299
Price:3,299
Change:863.00
Change %:35.43
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:34
Number:65
Volume:710,145
Value:6.19 billion
First:3,241
Low:3,160
High:3,244
Price:3,195
Change:759.00
Change %:31.16
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-22 12:29:16
Number:65
Volume:710,145
Value:6.19 billion
First:3,110
Low:3,108
High:3,152
Price:3,152
Change:716.00
Change %:29.39
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-21 15:34:01
Number:65
Volume:710,145
Value:6.19 billion
First:3,120
Low:3,013
High:3,137
Price:3,085
Change:649.00
Change %:26.64
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-20 12:17:29
Number:65
Volume:710,145
Value:6.19 billion
First:3,050
Low:3,020
High:3,051
Price:3,051
Change:615.00
Change %:25.25
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-17 12:29:42
Number:65
Volume:710,145
Value:6.19 billion
First:2,963
Low:2,940
High:2,963
Price:2,963
Change:527.00
Change %:21.63
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-16 12:29:49
Number:65
Volume:710,145
Value:6.19 billion
First:2,885
Low:2,809
High:2,885
Price:2,885
Change:449.00
Change %:18.43
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-15 12:20:33
Number:65
Volume:710,145
Value:6.19 billion
First:2,801
Low:2,801
High:2,801
Price:2,801
Change:365.00
Change %:14.98
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-14 12:20:43
Number:65
Volume:710,145
Value:6.19 billion
First:2,647
Low:2,647
High:2,724
Price:2,724
Change:288.00
Change %:11.82
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-13 12:26:39
Number:65
Volume:710,145
Value:6.19 billion
First:2,625
Low:2,619
High:2,669
Price:2,669
Change:233.00
Change %:9.57
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-10 12:29:43
Number:65
Volume:710,145
Value:6.19 billion
First:2,592
Low:2,573
High:2,592
Price:2,592
Change:156.00
Change %:6.40
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-09 12:29:20
Number:65
Volume:710,145
Value:6.19 billion
First:2,475
Low:2,466
High:2,536
Price:2,536
Change:100.00
Change %:4.11
Price:2,436
Change:0.00
Change %:0.00