Sepanta

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

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 55,800 0.48
Close: 56,120 0.09

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-20 00:56:58
Number:186
Volume:228,321
Value:10.42 billion
First:56,500
Low:55,530
High:57,500
Price:56,100
Change:1,140.00
Change %:1.99
Price:56,070
Change:1,170.00
Change %:2.04
Date : 2024-11-19 00:59:47
Number:186
Volume:228,321
Value:10.42 billion
First:59,800
Low:56,850
High:59,800
Price:56,850
Change:490.00
Change %:0.86
Price:57,240
Change:100.00
Change %:0.17
Date : 2024-11-18 00:59:51
Number:186
Volume:228,321
Value:10.42 billion
First:55,280
Low:55,280
High:58,660
Price:58,400
Change:1,060.00
Change %:1.85
Price:57,340
Change:0.00
Change %:0.00
Date : 2024-11-17 00:59:48
Number:186
Volume:228,321
Value:10.42 billion
First:59,830
Low:56,360
High:59,830
Price:56,360
Change:1,720.00
Change %:2.96
Price:57,340
Change:740.00
Change %:1.27
Date : 2024-11-16 00:53:18
Number:186
Volume:228,321
Value:10.42 billion
First:57,880
Low:56,760
High:58,140
Price:58,140
Change:4,160.00
Change %:7.71
Price:58,080
Change:4,100.00
Change %:7.60
Date : 2024-11-05 10:19:31
Number:186
Volume:228,321
Value:10.42 billion
First:52,600
Low:52,600
High:55,500
Price:53,300
Change:2,570.00
Change %:4.60
Price:53,980
Change:1,890.00
Change %:3.38
Date : 2024-10-21 12:29:16
Number:186
Volume:228,321
Value:10.42 billion
First:54,370
Low:54,370
High:54,370
Price:54,370
Change:1,680.00
Change %:3.00
Price:55,870
Change:180.00
Change %:0.32
Date : 2024-10-20 12:29:41
Number:186
Volume:228,321
Value:10.42 billion
First:54,560
Low:54,560
High:54,560
Price:54,560
Change:1,680.00
Change %:2.99
Price:56,050
Change:190.00
Change %:0.34
Date : 2024-10-19 12:28:38
Number:186
Volume:228,321
Value:10.42 billion
First:54,770
Low:54,770
High:54,770
Price:54,770
Change:1,690.00
Change %:2.99
Price:56,240
Change:220.00
Change %:0.39
Date : 2024-10-16 12:29:21
Number:186
Volume:228,321
Value:10.42 billion
First:55,470
Low:55,470
High:55,480
Price:55,470
Change:1,710.00
Change %:2.99
Price:56,460
Change:720.00
Change %:1.26
Date : 2024-10-15 12:29:59
Number:186
Volume:228,321
Value:10.42 billion
First:55,870
Low:55,870
High:56,500
Price:55,870
Change:1,720.00
Change %:2.99
Price:57,180
Change:410.00
Change %:0.71
Date : 2024-10-14 12:28:03
Number:186
Volume:228,321
Value:10.42 billion
First:56,960
Low:56,910
High:59,000
Price:56,910
Change:1,760.00
Change %:3.00
Price:57,590
Change:1,080.00
Change %:1.84
Date : 2024-10-13 12:29:56
Number:186
Volume:228,321
Value:10.42 billion
First:60,490
Low:58,000
High:60,490
Price:58,900
Change:140.00
Change %:0.24
Price:58,670
Change:90.00
Change %:0.15
Date : 2024-10-12 12:29:38
Number:186
Volume:228,321
Value:10.42 billion
First:59,090
Low:58,160
High:59,090
Price:59,060
Change:1,690.00
Change %:2.95
Price:58,760
Change:1,390.00
Change %:2.42
Date : 2024-10-09 12:28:58
Number:186
Volume:228,321
Value:10.42 billion
First:57,000
Low:56,960
High:58,090
Price:58,070
Change:540.00
Change %:0.94
Price:57,370
Change:160.00
Change %:0.28
Date : 2024-10-08 12:29:08
Number:186
Volume:228,321
Value:10.42 billion
First:57,300
Low:57,300
High:58,430
Price:57,300
Change:570.00
Change %:0.99
Price:57,530
Change:340.00
Change %:0.59
Date : 2024-10-07 12:29:43
Number:186
Volume:228,321
Value:10.42 billion
First:57,360
Low:57,360
High:57,360
Price:57,360
Change:570.00
Change %:0.98
Price:57,870
Change:60.00
Change %:0.10
Date : 2024-10-06 12:19:40
Number:186
Volume:228,321
Value:10.42 billion
First:57,430
Low:57,430
High:57,900
Price:57,430
Change:1,660.00
Change %:2.81
Price:57,930
Change:1,160.00
Change %:1.96
Date : 2024-09-29 10:06:14
Number:186
Volume:228,321
Value:10.42 billion
First:58,270
Low:58,270
High:59,430
Price:59,430
Change:580.00
Change %:0.99
Price:59,090
Change:240.00
Change %:0.41
Date : 2024-09-28 12:29:17
Number:186
Volume:228,321
Value:10.42 billion
First:58,850
Low:58,850
High:59,390
Price:58,850
Change:590.00
Change %:0.99
Price:58,850
Change:590.00
Change %:0.99
Date : 2024-09-25 12:29:56
Number:186
Volume:228,321
Value:10.42 billion
First:60,490
Low:58,500
High:60,490
Price:59,900
Change:80.00
Change %:0.13
Price:59,440
Change:540.00
Change %:0.90
Date : 2024-09-24 12:29:54
Number:186
Volume:228,321
Value:10.42 billion
First:58,050
Low:58,050
High:60,510
Price:59,500
Change:740.00
Change %:1.26
Price:59,980
Change:1,220.00
Change %:2.08
Date : 2024-09-23 12:29:59
Number:186
Volume:228,321
Value:10.42 billion
First:58,400
Low:57,480
High:59,000
Price:58,950
Change:270.00
Change %:0.46
Price:58,760
Change:80.00
Change %:0.14
Date : 2024-09-22 12:29:34
Number:186
Volume:228,321
Value:10.42 billion
First:57,520
Low:57,520
High:59,000
Price:58,890
Change:1,000.00
Change %:1.73
Price:58,680
Change:790.00
Change %:1.37
Date : 2024-09-18 12:29:52
Number:186
Volume:228,321
Value:10.42 billion
First:57,040
Low:57,040
High:58,240
Price:58,140
Change:1,590.00
Change %:2.81
Price:57,890
Change:1,340.00
Change %:2.37
Date : 2024-09-17 12:28:45
Number:186
Volume:228,321
Value:10.42 billion
First:56,850
Low:55,000
High:57,080
Price:57,080
Change:880.00
Change %:1.57
Price:56,550
Change:350.00
Change %:0.62
Date : 2024-09-16 12:29:13
Number:186
Volume:228,321
Value:10.42 billion
First:56,500
Low:56,000
High:57,980
Price:56,450
Change:1,280.00
Change %:2.22
Price:56,200
Change:1,530.00
Change %:2.65
Date : 2024-09-15 12:29:59
Number:186
Volume:228,321
Value:10.42 billion
First:57,400
Low:55,600
High:58,420
Price:57,900
Change:800.00
Change %:1.40
Price:57,730
Change:630.00
Change %:1.10
Date : 2024-09-14 12:29:55
Number:186
Volume:228,321
Value:10.42 billion
First:55,770
Low:55,770
High:57,200
Price:56,500
Change:960.00
Change %:1.73
Price:57,100
Change:1,560.00
Change %:2.81
Date : 2024-09-11 12:29:07
Number:186
Volume:228,321
Value:10.42 billion
First:54,000
Low:53,700
High:55,600
Price:55,600
Change:1,610.00
Change %:2.98
Price:55,540
Change:1,550.00
Change %:2.87