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: 3,820 56.81
Close: 2,436 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-07-11 12:29:47
Number:65
Volume:710,145
Value:6.19 billion
First:3,810
Low:3,810
High:3,910
Price:3,820
Change:1,384.00
Change %:56.81
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-07-08 12:23:03
Number:65
Volume:710,145
Value:6.19 billion
First:4,000
Low:3,880
High:4,120
Price:3,880
Change:1,444.00
Change %:59.28
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-07-07 12:28:43
Number:65
Volume:710,145
Value:6.19 billion
First:3,940
Low:3,900
High:4,010
Price:4,010
Change:1,574.00
Change %:64.61
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-07-01 12:30:00
Number:65
Volume:710,145
Value:6.19 billion
First:3,830
Low:3,780
High:3,940
Price:3,880
Change:1,444.00
Change %:59.28
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-30 12:29:25
Number:65
Volume:710,145
Value:6.19 billion
First:3,770
Low:3,730
High:3,850
Price:3,810
Change:1,374.00
Change %:56.40
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-29 12:29:55
Number:65
Volume:710,145
Value:6.19 billion
First:3,680
Low:3,680
High:3,870
Price:3,820
Change:1,384.00
Change %:56.81
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-28 12:29:10
Number:65
Volume:710,145
Value:6.19 billion
First:3,770
Low:3,770
High:3,890
Price:3,770
Change:1,334.00
Change %:54.76
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-27 12:29:59
Number:65
Volume:710,145
Value:6.19 billion
First:3,970
Low:3,760
High:3,970
Price:3,820
Change:1,384.00
Change %:56.81
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-23 12:24:37
Number:65
Volume:710,145
Value:6.19 billion
First:3,857
Low:3,785
High:3,857
Price:3,857
Change:1,421.00
Change %:58.33
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-22 12:29:43
Number:65
Volume:710,145
Value:6.19 billion
First:3,900
Low:3,706
High:3,900
Price:3,844
Change:1,408.00
Change %:57.80
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-21 12:29:54
Number:65
Volume:710,145
Value:6.19 billion
First:3,841
Low:3,620
High:3,841
Price:3,750
Change:1,314.00
Change %:53.94
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-20 12:24:40
Number:65
Volume:710,145
Value:6.19 billion
First:3,730
Low:3,730
High:3,730
Price:3,730
Change:1,294.00
Change %:53.12
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-17 12:22:53
Number:65
Volume:710,145
Value:6.19 billion
First:3,622
Low:3,622
High:3,622
Price:3,622
Change:1,186.00
Change %:48.69
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-16 12:19:58
Number:65
Volume:710,145
Value:6.19 billion
First:3,517
Low:3,517
High:3,517
Price:3,517
Change:1,081.00
Change %:44.38
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-15 12:25:41
Number:65
Volume:710,145
Value:6.19 billion
First:3,415
Low:3,415
High:3,415
Price:3,415
Change:979.00
Change %:40.19
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-14 12:09:31
Number:65
Volume:710,145
Value:6.19 billion
First:3,316
Low:3,316
High:3,316
Price:3,316
Change:880.00
Change %:36.13
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-13 12:17:05
Number:65
Volume:710,145
Value:6.19 billion
First:3,220
Low:3,220
High:3,220
Price:3,220
Change:784.00
Change %:32.18
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-10 12:26:19
Number:65
Volume:710,145
Value:6.19 billion
First:3,127
Low:3,127
High:3,127
Price:3,127
Change:691.00
Change %:28.37
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-09 12:27:06
Number:65
Volume:710,145
Value:6.19 billion
First:3,036
Low:3,036
High:3,036
Price:3,036
Change:600.00
Change %:24.63
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-07 12:19:16
Number:65
Volume:710,145
Value:6.19 billion
First:2,980
Low:2,980
High:2,980
Price:2,980
Change:544.00
Change %:22.33
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-06 12:29:58
Number:65
Volume:710,145
Value:6.19 billion
First:2,937
Low:2,768
High:2,937
Price:2,930
Change:494.00
Change %:20.28
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-03 13:27:33
Number:65
Volume:710,145
Value:6.19 billion
First:2,855
Low:2,775
High:2,855
Price:2,855
Change:419.00
Change %:17.20
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-02 13:22:43
Number:65
Volume:710,145
Value:6.19 billion
First:2,772
Low:2,772
High:2,772
Price:2,772
Change:336.00
Change %:13.79
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-06-01 13:12:49
Number:65
Volume:710,145
Value:6.19 billion
First:2,692
Low:2,692
High:2,692
Price:2,692
Change:256.00
Change %:10.51
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-31 13:21:27
Number:65
Volume:710,145
Value:6.19 billion
First:2,614
Low:2,614
High:2,614
Price:2,614
Change:178.00
Change %:7.31
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-30 13:18:50
Number:65
Volume:710,145
Value:6.19 billion
First:2,538
Low:2,538
High:2,538
Price:2,538
Change:102.00
Change %:4.19
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-26 13:01:05
Number:65
Volume:710,145
Value:6.19 billion
First:2,465
Low:2,465
High:2,465
Price:2,465
Change:29.00
Change %:1.19
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-25 13:00:06
Number:65
Volume:710,145
Value:6.19 billion
First:2,394
Low:2,394
High:2,394
Price:2,394
Change:42.00
Change %:1.72
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-24 13:21:13
Number:65
Volume:710,145
Value:6.19 billion
First:2,325
Low:2,325
High:2,325
Price:2,325
Change:111.00
Change %:4.56
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-23 13:06:00
Number:65
Volume:710,145
Value:6.19 billion
First:2,258
Low:2,258
High:2,258
Price:2,258
Change:178.00
Change %:7.31
Price:2,436
Change:0.00
Change %:0.00