سیمان آبیک

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 72,950 2.99
Close: 72,260 2.02

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-02 01:58:52
Number:151
Volume:301,557
Value:8.57 billion
First:72,940
Low:71,020
High:72,950
Price:72,950
Change:2,120.00
Change %:2.99
Price:72,260
Change:1,430.00
Change %:2.02
Date : 2025-06-01 01:59:59
Number:151
Volume:301,557
Value:8.57 billion
First:72,650
Low:70,610
High:72,650
Price:70,610
Change:2,180.00
Change %:3.00
Price:70,830
Change:1,960.00
Change %:2.69
Date : 2025-05-31 01:59:55
Number:151
Volume:301,557
Value:8.57 billion
First:75,990
Low:72,430
High:76,000
Price:72,440
Change:2,230.00
Change %:2.99
Price:72,790
Change:1,880.00
Change %:2.52
Date : 2025-05-28 01:59:54
Number:151
Volume:301,557
Value:8.57 billion
First:77,800
Low:73,570
High:77,800
Price:74,120
Change:1,720.00
Change %:2.27
Price:74,670
Change:1,170.00
Change %:1.54
Date : 2025-05-27 01:59:56
Number:151
Volume:301,557
Value:8.57 billion
First:76,350
Low:74,200
High:76,380
Price:76,380
Change:2,210.00
Change %:2.98
Price:75,840
Change:1,670.00
Change %:2.25
Date : 2025-05-26 01:59:57
Number:151
Volume:301,557
Value:8.57 billion
First:74,750
Low:74,110
High:74,970
Price:74,480
Change:1,920.00
Change %:2.51
Price:74,170
Change:2,230.00
Change %:2.92
Date : 2025-05-25 01:59:59
Number:151
Volume:301,557
Value:8.57 billion
First:77,410
Low:73,190
High:77,410
Price:73,680
Change:1,480.00
Change %:1.97
Price:76,400
Change:1,240.00
Change %:1.65
Date : 2025-05-24 01:59:36
Number:151
Volume:301,557
Value:8.57 billion
First:75,160
Low:74,200
High:75,160
Price:75,160
Change:2,180.00
Change %:2.99
Price:75,160
Change:2,180.00
Change %:2.99
Date : 2025-05-21 01:58:51
Number:151
Volume:301,557
Value:8.57 billion
First:71,330
Low:69,640
High:73,420
Price:73,420
Change:2,130.00
Change %:2.99
Price:72,980
Change:1,690.00
Change %:2.37
Date : 2025-05-20 01:59:41
Number:151
Volume:301,557
Value:8.57 billion
First:71,330
Low:69,300
High:71,330
Price:71,330
Change:4,080.00
Change %:6.07
Price:71,290
Change:4,040.00
Change %:6.01
Date : 2025-05-19 01:59:29
Number:151
Volume:301,557
Value:8.57 billion
First:69,260
Low:69,260
High:69,260
Price:69,260
Change:2,010.00
Change %:2.99
Price:67,250
Change:0.00
Change %:0.00
Date : 2025-05-18 01:59:56
Number:151
Volume:301,557
Value:8.57 billion
First:68,340
Low:67,000
High:68,340
Price:67,120
Change:30.00
Change %:0.05
Price:67,250
Change:160.00
Change %:0.24
Date : 2025-05-17 01:59:46
Number:151
Volume:301,557
Value:8.57 billion
First:68,880
Low:66,630
High:68,880
Price:67,800
Change:4,670.00
Change %:7.40
Price:67,090
Change:3,960.00
Change %:6.27
Date : 2025-05-14 01:58:36
Number:151
Volume:301,557
Value:8.57 billion
First:68,690
Low:68,690
High:68,690
Price:68,690
Change:5,560.00
Change %:8.81
Price:63,130
Change:0.00
Change %:0.00
Date : 2025-05-13 01:57:55
Number:151
Volume:301,557
Value:8.57 billion
First:66,690
Low:66,690
High:66,690
Price:66,690
Change:3,560.00
Change %:5.64
Price:63,130
Change:0.00
Change %:0.00
Date : 2025-05-12 01:59:39
Number:151
Volume:301,557
Value:8.57 billion
First:64,900
Low:64,900
High:64,900
Price:64,900
Change:1,890.00
Change %:3.00
Price:63,130
Change:120.00
Change %:0.19
Date : 2025-05-11 01:59:52
Number:151
Volume:301,557
Value:8.57 billion
First:64,720
Low:62,800
High:64,720
Price:62,810
Change:1,930.00
Change %:2.98
Price:63,010
Change:1,730.00
Change %:2.67
Date : 2025-05-10 01:59:35
Number:151
Volume:301,557
Value:8.57 billion
First:66,510
Low:64,560
High:66,510
Price:64,560
Change:3,320.00
Change %:4.89
Price:64,740
Change:3,140.00
Change %:4.63
Date : 2025-05-07 01:59:55
Number:151
Volume:301,557
Value:8.57 billion
First:69,500
Low:65,680
High:69,700
Price:66,170
Change:1,540.00
Change %:2.27
Price:67,880
Change:170.00
Change %:0.25
Date : 2025-05-06 01:59:29
Number:151
Volume:301,557
Value:8.57 billion
First:66,140
Low:66,140
High:67,750
Price:67,750
Change:1,970.00
Change %:3.00
Price:67,710
Change:1,930.00
Change %:2.93
Date : 2025-05-05 01:59:55
Number:151
Volume:301,557
Value:8.57 billion
First:65,000
Low:65,000
High:65,800
Price:65,800
Change:1,910.00
Change %:2.99
Price:65,780
Change:1,890.00
Change %:2.96
Date : 2025-05-04 01:59:55
Number:151
Volume:301,557
Value:8.57 billion
First:63,500
Low:63,240
High:67,000
Price:63,410
Change:1,780.00
Change %:2.73
Price:63,890
Change:1,300.00
Change %:1.99
Date : 2025-05-03 01:59:55
Number:151
Volume:301,557
Value:8.57 billion
First:64,860
Low:64,860
High:66,860
Price:64,860
Change:2,000.00
Change %:2.99
Price:65,190
Change:1,670.00
Change %:2.50
Date : 2025-04-30 01:59:49
Number:151
Volume:301,557
Value:8.57 billion
First:66,860
Low:66,440
High:66,860
Price:66,860
Change:1,940.00
Change %:2.99
Price:66,860
Change:1,940.00
Change %:2.99
Date : 2025-04-29 01:58:31
Number:151
Volume:301,557
Value:8.57 billion
First:65,050
Low:63,200
High:65,050
Price:65,050
Change:3,720.00
Change %:6.07
Price:64,920
Change:3,590.00
Change %:5.85
Date : 2025-04-28 01:57:45
Number:151
Volume:301,557
Value:8.57 billion
First:63,160
Low:63,160
High:63,160
Price:63,160
Change:1,830.00
Change %:2.98
Price:61,330
Change:0.00
Change %:0.00
Date : 2025-04-27 03:50:43
Number:151
Volume:301,557
Value:8.57 billion
First:61,990
Low:60,360
High:62,130
Price:62,130
Change:3,130.00
Change %:5.31
Price:61,330
Change:2,330.00
Change %:3.95
Date : 2025-04-26 01:59:50
Number:151
Volume:301,557
Value:8.57 billion
First:60,330
Low:59,900
High:60,330
Price:60,330
Change:1,750.00
Change %:2.99
Price:59,000
Change:420.00
Change %:0.72
Date : 2025-04-23 01:59:58
Number:151
Volume:301,557
Value:8.57 billion
First:58,000
Low:57,790
High:59,890
Price:59,840
Change:1,690.00
Change %:2.91
Price:58,580
Change:430.00
Change %:0.74
Date : 2025-04-22 01:59:50
Number:151
Volume:301,557
Value:8.57 billion
First:59,350
Low:56,900
High:59,350
Price:58,800
Change:1,170.00
Change %:2.03
Price:58,150
Change:520.00
Change %:0.90