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: 20,890 14.63
Close: 24,470 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:32
Number:161
Volume:426,561
Value:6.01 billion
First:21,910
Low:20,890
High:21,910
Price:20,890
Change:3,580.00
Change %:14.63
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:55
Number:161
Volume:426,561
Value:6.01 billion
First:20,600
Low:20,600
High:21,580
Price:21,580
Change:2,890.00
Change %:11.81
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:57
Number:161
Volume:426,561
Value:6.01 billion
First:21,340
Low:20,420
High:21,340
Price:21,170
Change:3,300.00
Change %:13.49
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-23 12:26:15
Number:161
Volume:426,561
Value:6.01 billion
First:20,760
Low:20,600
High:20,760
Price:20,760
Change:3,710.00
Change %:15.16
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:39
Number:161
Volume:426,561
Value:6.01 billion
First:20,060
Low:20,050
High:20,780
Price:20,680
Change:3,790.00
Change %:15.49
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-21 12:15:33
Number:161
Volume:426,561
Value:6.01 billion
First:20,720
Low:20,650
High:20,720
Price:20,650
Change:3,820.00
Change %:15.61
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:47
Number:161
Volume:426,561
Value:6.01 billion
First:21,020
Low:21,020
High:21,630
Price:21,600
Change:2,870.00
Change %:11.73
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:40
Number:161
Volume:426,561
Value:6.01 billion
First:21,740
Low:20,850
High:21,740
Price:21,500
Change:2,970.00
Change %:12.14
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:36
Number:161
Volume:426,561
Value:6.01 billion
First:20,900
Low:20,900
High:21,390
Price:21,130
Change:3,340.00
Change %:13.65
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-15 12:28:24
Number:161
Volume:426,561
Value:6.01 billion
First:21,430
Low:21,280
High:21,530
Price:21,280
Change:3,190.00
Change %:13.04
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:41
Number:161
Volume:426,561
Value:6.01 billion
First:21,950
Low:21,330
High:22,240
Price:21,620
Change:2,850.00
Change %:11.65
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-10 12:28:27
Number:161
Volume:426,561
Value:6.01 billion
First:21,620
Low:21,480
High:22,020
Price:21,750
Change:2,720.00
Change %:11.12
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:52
Number:161
Volume:426,561
Value:6.01 billion
First:22,130
Low:21,370
High:22,200
Price:21,370
Change:3,100.00
Change %:12.67
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-08 15:06:56
Number:161
Volume:426,561
Value:6.01 billion
First:22,550
Low:21,760
High:22,550
Price:21,770
Change:2,700.00
Change %:11.03
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-07 12:29:54
Number:161
Volume:426,561
Value:6.01 billion
First:21,900
Low:21,480
High:21,910
Price:21,910
Change:2,560.00
Change %:10.46
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:53
Number:161
Volume:426,561
Value:6.01 billion
First:21,770
Low:21,000
High:21,770
Price:21,400
Change:3,070.00
Change %:12.55
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-02 12:27:26
Number:161
Volume:426,561
Value:6.01 billion
First:21,100
Low:21,100
High:21,140
Price:21,140
Change:3,330.00
Change %:13.61
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:19,990
Low:19,990
High:21,000
Price:20,970
Change:3,500.00
Change %:14.30
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-01-31 12:27:47
Number:161
Volume:426,561
Value:6.01 billion
First:21,400
Low:20,500
High:21,400
Price:20,500
Change:3,970.00
Change %:16.22
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:59
Number:161
Volume:426,561
Value:6.01 billion
First:21,060
Low:21,060
High:21,730
Price:21,060
Change:3,410.00
Change %:13.94
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:56
Number:161
Volume:426,561
Value:6.01 billion
First:24,480
Low:23,600
High:24,910
Price:23,600
Change:870.00
Change %:3.56
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-01-06 12:21:17
Number:161
Volume:426,561
Value:6.01 billion
First:23,940
Low:23,940
High:24,360
Price:24,360
Change:110.00
Change %:0.45
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-01-05 12:30:00
Number:161
Volume:426,561
Value:6.01 billion
First:23,500
Low:23,110
High:24,480
Price:23,720
Change:750.00
Change %:3.07
Price:24,470
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:22
Number:161
Volume:426,561
Value:6.01 billion
First:24,480
Low:23,770
High:24,480
Price:23,800
Change:670.00
Change %:2.74
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:33
Number:161
Volume:426,561
Value:6.01 billion
First:24,290
Low:24,290
High:25,040
Price:24,620
Change:150.00
Change %:0.61
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-12-30 12:19:55
Number:161
Volume:426,561
Value:6.01 billion
First:25,040
Low:25,040
High:25,040
Price:25,040
Change:570.00
Change %:2.33
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-12-29 12:26:34
Number:161
Volume:426,561
Value:6.01 billion
First:25,810
Low:25,810
High:25,810
Price:25,810
Change:1,340.00
Change %:5.48
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-12-28 15:44:52
Number:161
Volume:426,561
Value:6.01 billion
First:27,340
Low:26,520
High:27,340
Price:26,520
Change:2,050.00
Change %:8.38
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:49
Number:161
Volume:426,561
Value:6.01 billion
First:27,500
Low:26,670
High:27,590
Price:27,060
Change:2,590.00
Change %:10.58
Price:24,470
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:58
Number:161
Volume:426,561
Value:6.01 billion
First:26,700
Low:26,310
High:26,800
Price:26,800
Change:2,330.00
Change %:9.52
Price:24,470
Change:0.00
Change %:0.00