سیمان اردستان

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Permitted

Last: 15,810 0.63
Close: 15,870 0.25

History

Date

Transactions

Prices

Last

Close
Date : 2024-05-15 16:18:57
Number:161
Volume:426,561
Value:6.01 billion
First:15,900
Low:15,740
High:16,080
Price:15,810
Change:100.00
Change %:0.63
Price:15,870
Change:40.00
Change %:0.25
Date : 2024-05-14 12:29:33
Number:161
Volume:426,561
Value:6.01 billion
First:15,500
Low:15,500
High:16,100
Price:15,880
Change:60.00
Change %:0.38
Price:15,910
Change:30.00
Change %:0.19
Date : 2024-05-13 12:29:52
Number:161
Volume:426,561
Value:6.01 billion
First:16,270
Low:15,800
High:16,270
Price:15,810
Change:340.00
Change %:2.11
Price:15,940
Change:210.00
Change %:1.30
Date : 2024-05-12 12:29:22
Number:161
Volume:426,561
Value:6.01 billion
First:16,290
Low:15,970
High:16,290
Price:16,110
Change:70.00
Change %:0.43
Price:16,150
Change:30.00
Change %:0.19
Date : 2024-05-11 12:29:56
Number:161
Volume:426,561
Value:6.01 billion
First:16,310
Low:15,970
High:16,400
Price:16,000
Change:320.00
Change %:1.96
Price:16,180
Change:140.00
Change %:0.86
Date : 2024-05-08 12:29:41
Number:161
Volume:426,561
Value:6.01 billion
First:16,290
Low:16,270
High:16,500
Price:16,290
Change:0.00
Change %:0.00
Price:16,320
Change:30.00
Change %:0.18
Date : 2024-05-07 12:29:40
Number:161
Volume:426,561
Value:6.01 billion
First:16,360
Low:16,230
High:16,630
Price:16,370
Change:10.00
Change %:0.06
Price:16,290
Change:70.00
Change %:0.43
Date : 2024-05-06 12:29:32
Number:161
Volume:426,561
Value:6.01 billion
First:16,400
Low:16,250
High:16,600
Price:16,250
Change:100.00
Change %:0.61
Price:16,360
Change:10.00
Change %:0.06
Date : 2024-05-05 12:29:45
Number:161
Volume:426,561
Value:6.01 billion
First:16,220
Low:16,160
High:16,750
Price:16,640
Change:80.00
Change %:0.48
Price:16,350
Change:370.00
Change %:2.21
Date : 2024-05-01 12:29:45
Number:161
Volume:426,561
Value:6.01 billion
First:16,850
Low:16,400
High:17,290
Price:16,690
Change:1,200.00
Change %:7.75
Price:16,720
Change:1,230.00
Change %:7.94
Date : 2024-04-16 11:42:43
Number:161
Volume:426,561
Value:6.01 billion
First:15,500
Low:15,490
High:15,500
Price:15,490
Change:150.00
Change %:0.96
Price:15,490
Change:150.00
Change %:0.96
Date : 2024-04-15 12:28:18
Number:161
Volume:426,561
Value:6.01 billion
First:15,370
Low:15,370
High:15,670
Price:15,650
Change:10.00
Change %:0.06
Price:15,640
Change:20.00
Change %:0.13
Date : 2024-04-14 12:29:26
Number:161
Volume:426,561
Value:6.01 billion
First:15,510
Low:15,510
High:15,510
Price:15,510
Change:150.00
Change %:0.96
Price:15,660
Change:0.00
Change %:0.00
Date : 2024-04-13 12:29:05
Number:161
Volume:426,561
Value:6.01 billion
First:16,320
Low:15,410
High:16,320
Price:15,410
Change:810.00
Change %:4.99
Price:15,660
Change:560.00
Change %:3.45
Date : 2024-04-09 12:29:54
Number:161
Volume:426,561
Value:6.01 billion
First:15,760
Low:15,760
High:16,440
Price:16,180
Change:390.00
Change %:2.47
Price:16,220
Change:430.00
Change %:2.72
Date : 2024-04-08 12:29:50
Number:161
Volume:426,561
Value:6.01 billion
First:15,570
Low:15,570
High:16,180
Price:15,780
Change:80.00
Change %:0.51
Price:15,790
Change:90.00
Change %:0.57
Date : 2024-04-07 12:29:39
Number:161
Volume:426,561
Value:6.01 billion
First:15,500
Low:15,450
High:16,000
Price:15,990
Change:10.00
Change %:0.06
Price:15,700
Change:280.00
Change %:1.75
Date : 2024-04-06 12:29:59
Number:161
Volume:426,561
Value:6.01 billion
First:15,980
Low:15,820
High:16,200
Price:15,820
Change:180.00
Change %:1.13
Price:15,980
Change:20.00
Change %:0.13
Date : 2024-04-03 12:29:50
Number:161
Volume:426,561
Value:6.01 billion
First:15,440
Low:15,440
High:16,190
Price:15,950
Change:180.00
Change %:1.14
Price:16,000
Change:230.00
Change %:1.46
Date : 2024-04-02 12:29:59
Number:161
Volume:426,561
Value:6.01 billion
First:15,530
Low:15,290
High:16,060
Price:15,980
Change:310.00
Change %:1.98
Price:15,770
Change:100.00
Change %:0.64
Date : 2024-03-30 12:29:55
Number:161
Volume:426,561
Value:6.01 billion
First:15,600
Low:15,360
High:15,880
Price:15,880
Change:430.00
Change %:2.78
Price:15,670
Change:220.00
Change %:1.42
Date : 2024-03-27 12:29:37
Number:161
Volume:426,561
Value:6.01 billion
First:15,330
Low:15,200
High:15,550
Price:15,530
Change:310.00
Change %:2.04
Price:15,450
Change:230.00
Change %:1.51
Date : 2024-03-26 12:28:48
Number:161
Volume:426,561
Value:6.01 billion
First:15,200
Low:15,200
High:15,410
Price:15,290
Change:70.00
Change %:0.46
Price:15,220
Change:0.00
Change %:0.00
Date : 2024-03-25 12:29:38
Number:161
Volume:426,561
Value:6.01 billion
First:15,550
Low:14,990
High:15,550
Price:15,370
Change:1,030.00
Change %:7.18
Price:15,220
Change:880.00
Change %:6.14
Date : 2024-03-18 12:29:55
Number:161
Volume:426,561
Value:6.01 billion
First:14,600
Low:14,140
High:14,690
Price:14,620
Change:470.00
Change %:3.32
Price:14,340
Change:190.00
Change %:1.34
Date : 2024-03-17 12:29:57
Number:161
Volume:426,561
Value:6.01 billion
First:13,990
Low:13,980
High:14,550
Price:14,220
Change:230.00
Change %:1.64
Price:14,150
Change:160.00
Change %:1.14
Date : 2024-03-16 12:29:27
Number:161
Volume:426,561
Value:6.01 billion
First:14,000
Low:13,910
High:14,190
Price:13,910
Change:140.00
Change %:1.00
Price:13,990
Change:60.00
Change %:0.43
Date : 2024-03-13 12:29:40
Number:161
Volume:426,561
Value:6.01 billion
First:14,100
Low:13,910
High:14,250
Price:14,000
Change:170.00
Change %:1.20
Price:14,050
Change:120.00
Change %:0.85
Date : 2024-03-12 12:29:28
Number:161
Volume:426,561
Value:6.01 billion
First:14,660
Low:13,920
High:14,660
Price:14,200
Change:40.00
Change %:0.28
Price:14,170
Change:70.00
Change %:0.49
Date : 2024-03-11 12:29:46
Number:161
Volume:426,561
Value:6.01 billion
First:14,050
Low:14,030
High:14,500
Price:14,250
Change:80.00
Change %:0.56
Price:14,240
Change:90.00
Change %:0.63