سیمان اردستان

اردستان | Stocks - Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited

Last: 25,480 2.97
Close: 25,680 2.21

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-16 01:59:56
Number:161
Volume:426,561
Value:6.01 billion
First:26,400
Low:25,480
High:26,650
Price:25,480
Change:780.00
Change %:2.97
Price:25,680
Change:580.00
Change %:2.21
Date : 2025-04-15 01:59:57
Number:161
Volume:426,561
Value:6.01 billion
First:26,900
Low:26,080
High:26,900
Price:26,160
Change:70.00
Change %:0.27
Price:26,260
Change:30.00
Change %:0.11
Date : 2025-04-14 01:59:09
Number:161
Volume:426,561
Value:6.01 billion
First:26,230
Low:26,050
High:26,230
Price:26,230
Change:760.00
Change %:2.98
Price:26,230
Change:760.00
Change %:2.98
Date : 2025-04-13 01:57:31
Number:161
Volume:426,561
Value:6.01 billion
First:25,460
Low:25,330
High:25,470
Price:25,470
Change:740.00
Change %:2.99
Price:25,470
Change:740.00
Change %:2.99
Date : 2025-04-12 01:59:00
Number:161
Volume:426,561
Value:6.01 billion
First:25,370
Low:24,350
High:25,370
Price:24,830
Change:150.00
Change %:0.61
Price:24,730
Change:50.00
Change %:0.20
Date : 2025-04-09 01:59:58
Number:161
Volume:426,561
Value:6.01 billion
First:25,560
Low:24,200
High:25,680
Price:25,200
Change:260.00
Change %:1.04
Price:24,680
Change:260.00
Change %:1.04
Date : 2025-04-08 01:57:59
Number:161
Volume:426,561
Value:6.01 billion
First:24,900
Low:24,400
High:24,950
Price:24,950
Change:720.00
Change %:2.97
Price:24,940
Change:710.00
Change %:2.93
Date : 2025-04-07 01:59:36
Number:161
Volume:426,561
Value:6.01 billion
First:24,480
Low:23,770
High:24,480
Price:24,080
Change:1,000.00
Change %:4.33
Price:24,230
Change:1,150.00
Change %:4.98
Date : 2025-04-06 01:59:50
Number:161
Volume:426,561
Value:6.01 billion
First:23,770
Low:23,770
High:23,770
Price:23,770
Change:690.00
Change %:2.99
Price:23,080
Change:0.00
Change %:0.00
Date : 2025-04-05 01:59:10
Number:161
Volume:426,561
Value:6.01 billion
First:22,500
Low:22,500
High:23,090
Price:23,090
Change:1,320.00
Change %:6.06
Price:23,080
Change:1,310.00
Change %:6.02
Date : 2025-03-30 01:51:57
Number:161
Volume:426,561
Value:6.01 billion
First:22,420
Low:22,420
High:22,420
Price:22,420
Change:650.00
Change %:2.99
Price:21,770
Change:0.00
Change %:0.00
Date : 2025-03-29 01:59:28
Number:161
Volume:426,561
Value:6.01 billion
First:21,370
Low:21,370
High:21,800
Price:21,800
Change:630.00
Change %:2.98
Price:21,770
Change:600.00
Change %:2.83
Date : 2025-03-26 01:59:56
Number:161
Volume:426,561
Value:6.01 billion
First:21,320
Low:20,920
High:21,480
Price:21,380
Change:510.00
Change %:2.44
Price:21,170
Change:300.00
Change %:1.44
Date : 2025-03-25 01:48:19
Number:161
Volume:426,561
Value:6.01 billion
First:20,380
Low:20,360
High:20,870
Price:20,870
Change:600.00
Change %:2.96
Price:20,870
Change:600.00
Change %:2.96
Date : 2025-03-18 01:59:57
Number:161
Volume:426,561
Value:6.01 billion
First:20,540
Low:20,160
High:20,540
Price:20,280
Change:500.00
Change %:2.41
Price:20,270
Change:510.00
Change %:2.45
Date : 2025-03-17 01:58:19
Number:161
Volume:426,561
Value:6.01 billion
First:21,090
Low:20,600
High:21,210
Price:20,920
Change:50.00
Change %:0.24
Price:20,780
Change:90.00
Change %:0.43
Date : 2025-03-16 03:40:03
Number:161
Volume:426,561
Value:6.01 billion
First:21,280
Low:20,690
High:21,280
Price:21,090
Change:140.00
Change %:0.67
Price:20,870
Change:80.00
Change %:0.38
Date : 2025-03-15 01:59:45
Number:161
Volume:426,561
Value:6.01 billion
First:20,950
Low:20,720
High:20,950
Price:20,950
Change:610.00
Change %:3.00
Price:20,950
Change:610.00
Change %:3.00
Date : 2025-03-12 07:10:46
Number:161
Volume:426,561
Value:6.01 billion
First:20,520
Low:20,230
High:20,790
Price:20,500
Change:180.00
Change %:0.89
Price:20,340
Change:20.00
Change %:0.10
Date : 2025-03-11 04:13:18
Number:161
Volume:426,561
Value:6.01 billion
First:20,150
Low:20,120
High:20,840
Price:20,130
Change:320.00
Change %:1.57
Price:20,320
Change:130.00
Change %:0.64
Date : 2025-03-10 01:59:32
Number:161
Volume:426,561
Value:6.01 billion
First:20,090
Low:20,090
High:21,310
Price:20,380
Change:320.00
Change %:1.55
Price:20,450
Change:250.00
Change %:1.21
Date : 2025-03-09 03:01:00
Number:161
Volume:426,561
Value:6.01 billion
First:20,430
Low:20,430
High:21,060
Price:20,570
Change:490.00
Change %:2.33
Price:20,700
Change:360.00
Change %:1.71
Date : 2025-03-08 02:50:45
Number:161
Volume:426,561
Value:6.01 billion
First:21,150
Low:20,910
High:21,550
Price:20,910
Change:640.00
Change %:2.97
Price:21,060
Change:490.00
Change %:2.27
Date : 2025-03-05 00:59:56
Number:161
Volume:426,561
Value:6.01 billion
First:21,160
Low:21,160
High:22,190
Price:21,740
Change:50.00
Change %:0.23
Price:21,550
Change:240.00
Change %:1.10
Date : 2025-03-04 00:59:30
Number:161
Volume:426,561
Value:6.01 billion
First:22,260
Low:21,600
High:22,500
Price:22,260
Change:630.00
Change %:2.75
Price:21,790
Change:1,100.00
Change %:4.81
Date : 2025-03-03 00:58:08
Number:161
Volume:426,561
Value:6.01 billion
First:22,210
Low:22,210
High:22,210
Price:22,210
Change:680.00
Change %:2.97
Price:22,890
Change:0.00
Change %:0.00
Date : 2025-03-02 00:59:59
Number:161
Volume:426,561
Value:6.01 billion
First:22,810
Low:22,700
High:23,220
Price:23,000
Change:150.00
Change %:0.66
Price:22,890
Change:40.00
Change %:0.18
Date : 2025-03-01 00:59:53
Number:161
Volume:426,561
Value:6.01 billion
First:23,000
Low:22,300
High:23,190
Price:22,750
Change:190.00
Change %:0.84
Price:22,850
Change:290.00
Change %:1.29
Date : 2025-02-26 00:00:00
Number:553
Volume:994,650
Value:22.436 billion
First:22,230
Low:22,210
High:22,890
Price:22,230
Change:0.00
Change %:0.00
Price:22,560
Change:330.00
Change %:1.48
Date : 2025-02-25 00:00:00
Number:538
Volume:2.262 Million
Value:50.288 billion
First:22,210
Low:21,830
High:22,240
Price:21,600
Change:0.00
Change %:0.00
Price:22,230
Change:630.00
Change %:2.92