سیمان اردستان

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 23,710 1.17
Close: 23,940 0.21

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-03 12:27:56
Number:161
Volume:426,561
Value:6.01 billion
First:24,250
Low:23,730
High:24,250
Price:23,820
Change:270.00
Change %:1.15
Price:23,990
Change:440.00
Change %:1.87
Date : 2025-09-02 12:28:33
Number:161
Volume:426,561
Value:6.01 billion
First:22,700
Low:22,700
High:23,940
Price:23,770
Change:490.00
Change %:2.11
Price:23,550
Change:270.00
Change %:1.16
Date : 2025-08-31 12:29:44
Number:161
Volume:426,561
Value:6.01 billion
First:22,620
Low:22,620
High:23,960
Price:23,150
Change:130.00
Change %:0.56
Price:23,280
Change:0.00
Change %:0.00
Date : 2025-08-30 12:29:59
Number:161
Volume:426,561
Value:6.01 billion
First:23,260
Low:23,260
High:23,970
Price:23,260
Change:710.00
Change %:2.96
Price:23,280
Change:690.00
Change %:2.88
Date : 2025-08-27 12:29:54
Number:161
Volume:426,561
Value:6.01 billion
First:22,890
Low:22,890
High:24,040
Price:24,040
Change:700.00
Change %:3.00
Price:23,970
Change:630.00
Change %:2.70
Date : 2025-08-26 12:29:52
Number:161
Volume:426,561
Value:6.01 billion
First:23,410
Low:23,250
High:23,590
Price:23,300
Change:0.00
Change %:0.00
Price:23,340
Change:40.00
Change %:0.17
Date : 2025-08-25 12:29:54
Number:161
Volume:426,561
Value:6.01 billion
First:23,170
Low:23,030
High:23,750
Price:23,030
Change:30.00
Change %:0.13
Price:23,300
Change:240.00
Change %:1.04
Date : 2025-08-23 14:16:31
Number:161
Volume:426,561
Value:6.01 billion
First:22,670
Low:22,590
High:23,130
Price:23,130
Change:670.00
Change %:2.98
Price:23,060
Change:600.00
Change %:2.67
Date : 2025-08-20 14:30:58
Number:161
Volume:426,561
Value:6.01 billion
First:22,430
Low:22,330
High:22,890
Price:22,540
Change:300.00
Change %:1.35
Price:22,460
Change:220.00
Change %:0.99
Date : 2025-08-19 12:29:03
Number:161
Volume:426,561
Value:6.01 billion
First:22,010
Low:21,890
High:22,380
Price:22,280
Change:70.00
Change %:0.31
Price:22,240
Change:110.00
Change %:0.49
Date : 2025-08-18 12:29:51
Number:161
Volume:426,561
Value:6.01 billion
First:22,700
Low:22,050
High:22,700
Price:22,060
Change:500.00
Change %:2.22
Price:22,350
Change:210.00
Change %:0.93
Date : 2025-08-17 12:26:03
Number:161
Volume:426,561
Value:6.01 billion
First:22,060
Low:22,060
High:22,570
Price:22,570
Change:650.00
Change %:2.97
Price:22,560
Change:640.00
Change %:2.92
Date : 2025-08-16 14:39:38
Number:161
Volume:426,561
Value:6.01 billion
First:21,490
Low:21,490
High:22,570
Price:22,570
Change:420.00
Change %:1.90
Price:21,920
Change:230.00
Change %:1.04
Date : 2025-08-13 12:27:16
Number:161
Volume:426,561
Value:6.01 billion
First:22,400
Low:22,150
High:22,410
Price:22,150
Change:680.00
Change %:2.98
Price:22,150
Change:680.00
Change %:2.98
Date : 2025-08-12 12:29:48
Number:161
Volume:426,561
Value:6.01 billion
First:23,290
Low:22,700
High:23,290
Price:22,880
Change:40.00
Change %:0.18
Price:22,830
Change:10.00
Change %:0.04
Date : 2025-08-11 12:29:38
Number:161
Volume:426,561
Value:6.01 billion
First:22,650
Low:22,650
High:23,420
Price:22,860
Change:90.00
Change %:0.40
Price:22,840
Change:70.00
Change %:0.31
Date : 2025-08-10 12:29:01
Number:161
Volume:426,561
Value:6.01 billion
First:22,990
Low:22,680
High:23,000
Price:22,760
Change:0.00
Change %:0.00
Price:22,770
Change:10.00
Change %:0.04
Date : 2025-08-09 12:29:25
Number:161
Volume:426,561
Value:6.01 billion
First:22,320
Low:22,300
High:22,990
Price:22,600
Change:250.00
Change %:1.12
Price:22,760
Change:410.00
Change %:1.83
Date : 2025-08-06 12:29:53
Number:161
Volume:426,561
Value:6.01 billion
First:22,450
Low:22,120
High:22,850
Price:22,470
Change:330.00
Change %:1.45
Price:22,350
Change:450.00
Change %:1.97
Date : 2025-08-05 12:29:57
Number:161
Volume:426,561
Value:6.01 billion
First:23,700
Low:22,450
High:23,700
Price:22,560
Change:580.00
Change %:2.51
Price:22,800
Change:340.00
Change %:1.47
Date : 2025-08-04 12:29:56
Number:161
Volume:426,561
Value:6.01 billion
First:23,110
Low:22,900
High:23,700
Price:23,480
Change:20.00
Change %:0.09
Price:23,140
Change:320.00
Change %:1.36
Date : 2025-08-03 12:29:28
Number:161
Volume:426,561
Value:6.01 billion
First:22,760
Low:22,760
High:24,150
Price:23,300
Change:160.00
Change %:0.68
Price:23,460
Change:0.00
Change %:0.00
Date : 2025-08-02 12:23:11
Number:161
Volume:426,561
Value:6.01 billion
First:23,460
Low:23,460
High:23,890
Price:23,460
Change:2,230.00
Change %:8.68
Price:23,460
Change:2,230.00
Change %:8.68
Date : 2025-07-30 12:29:56
Number:161
Volume:426,561
Value:6.01 billion
First:24,180
Low:24,180
High:24,180
Price:24,180
Change:1,510.00
Change %:5.88
Price:25,690
Change:0.00
Change %:0.00
Date : 2025-07-29 12:28:57
Number:161
Volume:426,561
Value:6.01 billion
First:24,920
Low:24,920
High:24,920
Price:24,920
Change:770.00
Change %:3.00
Price:25,690
Change:0.00
Change %:0.00
Date : 2025-07-28 12:19:37
Number:161
Volume:426,561
Value:6.01 billion
First:25,800
Low:25,550
High:25,900
Price:25,550
Change:790.00
Change %:3.00
Price:25,690
Change:650.00
Change %:2.47
Date : 2025-07-27 12:28:34
Number:161
Volume:426,561
Value:6.01 billion
First:27,000
Low:25,990
High:27,000
Price:26,090
Change:430.00
Change %:1.62
Price:26,340
Change:180.00
Change %:0.68
Date : 2025-07-26 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:26,700
Low:25,890
High:27,110
Price:26,840
Change:510.00
Change %:1.94
Price:26,520
Change:190.00
Change %:0.72
Date : 2025-07-23 12:29:54
Number:161
Volume:426,561
Value:6.01 billion
First:26,610
Low:25,800
High:27,000
Price:26,750
Change:160.00
Change %:0.60
Price:26,330
Change:260.00
Change %:0.98
Date : 2025-07-22 12:29:48
Number:161
Volume:426,561
Value:6.01 billion
First:26,610
Low:26,100
High:26,610
Price:26,610
Change:770.00
Change %:2.98
Price:26,590
Change:750.00
Change %:2.90