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: 39,350 7.50

Close: 42,540 0.00

Date	Transactions	Prices	Last	Close
Date : 2025-11-05 12:29:49	Number:186 Volume:228,321 Value:10.42 billion	First:39,040 Low:38,800 High:39,970	Price:39,350 Change:3,190.00 Change %:7.50	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-11-04 12:29:26	Number:186 Volume:228,321 Value:10.42 billion	First:40,000 Low:39,970 High:40,360	Price:39,970 Change:2,570.00 Change %:6.04	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-11-03 12:29:58	Number:186 Volume:228,321 Value:10.42 billion	First:41,200 Low:40,250 High:42,040	Price:40,660 Change:1,880.00 Change %:4.42	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-11-02 12:29:59	Number:186 Volume:228,321 Value:10.42 billion	First:41,220 Low:40,880 High:41,700	Price:41,150 Change:1,390.00 Change %:3.27	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-11-01 12:29:55	Number:186 Volume:228,321 Value:10.42 billion	First:40,890 Low:40,240 High:41,000	Price:40,830 Change:1,710.00 Change %:4.02	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-29 12:30:00	Number:186 Volume:228,321 Value:10.42 billion	First:40,230 Low:39,110 High:40,700	Price:39,910 Change:2,630.00 Change %:6.18	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-28 12:29:54	Number:186 Volume:228,321 Value:10.42 billion	First:39,900 Low:39,560 High:40,690	Price:40,080 Change:2,460.00 Change %:5.78	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-27 12:29:58	Number:186 Volume:228,321 Value:10.42 billion	First:39,850 Low:38,120 High:39,850	Price:39,680 Change:2,860.00 Change %:6.72	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-26 12:29:51	Number:186 Volume:228,321 Value:10.42 billion	First:40,330 Low:39,090 High:41,480	Price:39,090 Change:3,450.00 Change %:8.11	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-25 12:28:12	Number:186 Volume:228,321 Value:10.42 billion	First:40,110 Low:40,040 High:41,320	Price:40,040 Change:2,500.00 Change %:5.88	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-22 12:29:52	Number:186 Volume:228,321 Value:10.42 billion	First:41,900 Low:40,310 High:42,260	Price:40,350 Change:2,190.00 Change %:5.15	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-21 12:28:44	Number:186 Volume:228,321 Value:10.42 billion	First:41,100 Low:41,100 High:42,380	Price:41,100 Change:1,440.00 Change %:3.39	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-20 12:26:20	Number:186 Volume:228,321 Value:10.42 billion	First:42,250 Low:42,150 High:43,500	Price:42,150 Change:390.00 Change %:0.92	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-19 12:29:59	Number:186 Volume:228,321 Value:10.42 billion	First:44,090 Low:42,520 High:44,090	Price:42,670 Change:130.00 Change %:0.31	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-18 12:29:59	Number:186 Volume:228,321 Value:10.42 billion	First:42,780 Low:42,350 High:43,170	Price:43,060 Change:520.00 Change %:1.22	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-15 12:29:19	Number:186 Volume:228,321 Value:10.42 billion	First:43,490 Low:41,880 High:43,490	Price:41,900 Change:640.00 Change %:1.50	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-14 12:27:07	Number:186 Volume:228,321 Value:10.42 billion	First:44,880 Low:42,280 High:44,880	Price:42,280 Change:260.00 Change %:0.61	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-13 12:29:58	Number:186 Volume:228,321 Value:10.42 billion	First:43,900 Low:42,200 High:44,290	Price:43,000 Change:460.00 Change %:1.08	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-12 12:29:54	Number:186 Volume:228,321 Value:10.42 billion	First:42,580 Low:41,550 High:43,790	Price:43,030 Change:490.00 Change %:1.15	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-11 12:29:37	Number:186 Volume:228,321 Value:10.42 billion	First:42,990 Low:41,100 High:43,170	Price:41,930 Change:610.00 Change %:1.43	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-08 12:29:39	Number:186 Volume:228,321 Value:10.42 billion	First:43,560 Low:41,460 High:43,560	Price:41,460 Change:1,080.00 Change %:2.54	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-07 12:29:50	Number:186 Volume:228,321 Value:10.42 billion	First:43,000 Low:41,780 High:43,460	Price:42,250 Change:290.00 Change %:0.68	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-06 12:29:57	Number:186 Volume:228,321 Value:10.42 billion	First:42,540 Low:41,300 High:43,780	Price:41,450 Change:1,090.00 Change %:2.56	Price:42,540 Change:0.00 Change %:0.00
Date : 2025-10-05 12:27:38	Number:186 Volume:228,321 Value:10.42 billion	First:42,280 Low:41,530 High:42,600	Price:42,170 Change:1,260.00 Change %:3.08	Price:42,540 Change:1,630.00 Change %:3.98
Date : 2025-10-04 12:29:58	Number:186 Volume:228,321 Value:10.42 billion	First:39,690 Low:39,690 High:42,120	Price:41,380 Change:470.00 Change %:1.15	Price:40,910 Change:0.00 Change %:0.00
Date : 2025-10-01 12:29:52	Number:186 Volume:228,321 Value:10.42 billion	First:40,910 Low:40,910 High:41,870	Price:40,910 Change:1,260.00 Change %:2.99	Price:40,910 Change:1,260.00 Change %:2.99
Date : 2025-09-30 12:29:44	Number:186 Volume:228,321 Value:10.42 billion	First:42,300 Low:40,550 High:42,810	Price:41,600 Change:30.00 Change %:0.07	Price:42,170 Change:600.00 Change %:1.44
Date : 2025-09-29 12:15:22	Number:186 Volume:228,321 Value:10.42 billion	First:41,600 Low:41,110 High:41,600	Price:41,600 Change:1,210.00 Change %:3.00	Price:41,570 Change:1,180.00 Change %:2.92
Date : 2025-09-28 12:22:17	Number:186 Volume:228,321 Value:10.42 billion	First:40,380 Low:40,050 High:40,390	Price:40,390 Change:1,170.00 Change %:2.98	Price:40,390 Change:1,170.00 Change %:2.98
Date : 2025-09-27 12:29:55	Number:186 Volume:228,321 Value:10.42 billion	First:37,030 Low:37,030 High:39,310	Price:39,300 Change:1,130.00 Change %:2.96	Price:39,220 Change:1,050.00 Change %:2.75

Sepanta

فلزات اساسی

تولید آهن و فولاد پایه

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close