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: 2,490 1.89
Close: 2,466 2.84

History

Date

Transactions

Prices

Last

Close
Date : 2025-07-30 12:29:54
Number:65
Volume:710,145
Value:6.19 billion
First:2,538
Low:2,538
High:2,538
Price:2,538
Change:78.00
Change %:2.98
Price:2,538
Change:78.00
Change %:2.98
Date : 2025-07-29 12:29:27
Number:65
Volume:710,145
Value:6.19 billion
First:2,539
Low:2,539
High:2,539
Price:2,539
Change:78.00
Change %:2.98
Price:2,616
Change:1.00
Change %:0.04
Date : 2025-07-28 12:16:41
Number:65
Volume:710,145
Value:6.19 billion
First:2,546
Low:2,546
High:2,546
Price:2,546
Change:78.00
Change %:2.97
Price:2,617
Change:7.00
Change %:0.27
Date : 2025-07-27 12:24:28
Number:65
Volume:710,145
Value:6.19 billion
First:2,605
Low:2,605
High:2,685
Price:2,605
Change:80.00
Change %:2.98
Price:2,624
Change:61.00
Change %:2.27
Date : 2025-07-26 12:24:52
Number:65
Volume:710,145
Value:6.19 billion
First:2,678
Low:2,678
High:2,808
Price:2,678
Change:82.00
Change %:2.97
Price:2,685
Change:75.00
Change %:2.72
Date : 2025-07-23 12:29:45
Number:65
Volume:710,145
Value:6.19 billion
First:2,768
Low:2,685
High:2,768
Price:2,685
Change:592.00
Change %:18.07
Price:2,760
Change:517.00
Change %:15.78
Date : 2025-07-19 12:29:04
Number:65
Volume:710,145
Value:6.19 billion
First:3,297
Low:3,252
High:3,330
Price:3,327
Change:89.00
Change %:2.75
Price:3,277
Change:39.00
Change %:1.20
Date : 2025-07-16 12:26:30
Number:65
Volume:710,145
Value:6.19 billion
First:3,179
Low:3,179
High:3,244
Price:3,244
Change:94.00
Change %:2.98
Price:3,238
Change:88.00
Change %:2.79
Date : 2025-07-15 12:28:07
Number:65
Volume:710,145
Value:6.19 billion
First:3,204
Low:3,126
High:3,204
Price:3,159
Change:48.00
Change %:1.54
Price:3,150
Change:39.00
Change %:1.25
Date : 2025-07-14 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,124
Low:3,095
High:3,134
Price:3,108
Change:26.00
Change %:0.84
Price:3,111
Change:29.00
Change %:0.94
Date : 2025-07-13 12:29:48
Number:65
Volume:710,145
Value:6.19 billion
First:3,102
Low:3,039
High:3,111
Price:3,088
Change:9.00
Change %:0.29
Price:3,082
Change:15.00
Change %:0.48
Date : 2025-07-12 12:29:25
Number:65
Volume:710,145
Value:6.19 billion
First:3,014
Low:3,014
High:3,101
Price:3,101
Change:90.00
Change %:2.99
Price:3,097
Change:86.00
Change %:2.86
Date : 2025-07-09 12:29:22
Number:65
Volume:710,145
Value:6.19 billion
First:3,015
Low:3,001
High:3,049
Price:3,008
Change:17.00
Change %:0.56
Price:3,011
Change:14.00
Change %:0.46
Date : 2025-07-01 01:53:40
Number:65
Volume:710,145
Value:6.19 billion
First:3,025
Low:3,025
High:3,025
Price:3,025
Change:93.00
Change %:2.98
Price:3,025
Change:93.00
Change %:2.98
Date : 2025-06-30 01:55:26
Number:65
Volume:710,145
Value:6.19 billion
First:3,104
Low:3,104
High:3,104
Price:3,104
Change:95.00
Change %:2.97
Price:3,118
Change:81.00
Change %:2.53
Date : 2025-06-29 01:19:27
Number:65
Volume:710,145
Value:6.19 billion
First:3,199
Low:3,199
High:3,199
Price:3,199
Change:98.00
Change %:2.97
Price:3,199
Change:98.00
Change %:2.97
Date : 2025-06-28 01:58:39
Number:65
Volume:710,145
Value:6.19 billion
First:3,297
Low:3,297
High:3,297
Price:3,297
Change:101.00
Change %:2.97
Price:3,297
Change:101.00
Change %:2.97
Date : 2025-06-11 01:59:52
Number:65
Volume:710,145
Value:6.19 billion
First:3,480
Low:3,339
High:3,480
Price:3,396
Change:10.00
Change %:0.30
Price:3,398
Change:12.00
Change %:0.35
Date : 2025-06-10 01:59:40
Number:65
Volume:710,145
Value:6.19 billion
First:3,392
Low:3,353
High:3,479
Price:3,425
Change:24.00
Change %:0.71
Price:3,386
Change:15.00
Change %:0.44
Date : 2025-06-09 01:59:44
Number:65
Volume:710,145
Value:6.19 billion
First:3,445
Low:3,363
High:3,485
Price:3,385
Change:60.00
Change %:1.74
Price:3,401
Change:44.00
Change %:1.28
Date : 2025-06-08 01:59:48
Number:65
Volume:710,145
Value:6.19 billion
First:3,450
Low:3,408
High:3,544
Price:3,450
Change:8.00
Change %:0.23
Price:3,445
Change:3.00
Change %:0.09
Date : 2025-06-07 04:23:14
Number:65
Volume:710,145
Value:6.19 billion
First:3,521
Low:3,434
High:3,521
Price:3,500
Change:40.00
Change %:1.13
Price:3,442
Change:98.00
Change %:2.77
Date : 2025-06-03 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,595
Low:3,515
High:3,595
Price:3,519
Change:33.00
Change %:0.93
Price:3,540
Change:12.00
Change %:0.34
Date : 2025-06-02 01:59:27
Number:65
Volume:710,145
Value:6.19 billion
First:3,559
Low:3,470
High:3,590
Price:3,575
Change:62.00
Change %:1.77
Price:3,552
Change:39.00
Change %:1.11
Date : 2025-06-01 01:59:03
Number:65
Volume:710,145
Value:6.19 billion
First:3,558
Low:3,480
High:3,588
Price:3,509
Change:43.00
Change %:1.21
Price:3,513
Change:39.00
Change %:1.10
Date : 2025-05-31 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,560
Low:3,518
High:3,597
Price:3,540
Change:16.00
Change %:0.45
Price:3,552
Change:4.00
Change %:0.11
Date : 2025-05-28 01:59:55
Number:65
Volume:710,145
Value:6.19 billion
First:3,649
Low:3,518
High:3,650
Price:3,560
Change:66.00
Change %:1.82
Price:3,556
Change:70.00
Change %:1.93
Date : 2025-05-27 01:59:59
Number:65
Volume:710,145
Value:6.19 billion
First:3,680
Low:3,582
High:3,689
Price:3,629
Change:52.00
Change %:1.45
Price:3,626
Change:49.00
Change %:1.37
Date : 2025-05-26 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,550
Low:3,550
High:3,609
Price:3,595
Change:13.00
Change %:0.36
Price:3,577
Change:5.00
Change %:0.14
Date : 2025-05-25 01:59:49
Number:65
Volume:710,145
Value:6.19 billion
First:3,708
Low:3,564
High:3,708
Price:3,570
Change:104.00
Change %:2.83
Price:3,582
Change:92.00
Change %:2.50