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:
54,500
0.76
Close:
53,620
2.37
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-04-16 01:59:30 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:54,900
Low:53,280
High:55,410
|
Price:54,500
Change:420.00
Change %:0.77
|
Price:53,620
Change:1,300.00
Change %:2.37
|
| Date : 2025-04-15 01:59:46 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:57,120
Low:54,680
High:57,970
|
Price:55,940
Change:430.00
Change %:0.76
|
Price:54,920
Change:1,450.00
Change %:2.57
|
| Date : 2025-04-14 01:59:18 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:57,280
Low:55,290
High:57,810
|
Price:55,670
Change:460.00
Change %:0.82
|
Price:56,370
Change:240.00
Change %:0.43
|
| Date : 2025-04-13 01:59:54 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:56,130
Low:56,000
High:56,130
|
Price:56,130
Change:1,630.00
Change %:2.99
|
Price:56,130
Change:1,630.00
Change %:2.99
|
| Date : 2025-04-12 01:59:09 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:53,960
Low:53,770
High:55,110
|
Price:54,720
Change:190.00
Change %:0.35
|
Price:54,500
Change:30.00
Change %:0.06
|
| Date : 2025-04-09 01:58:40 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:56,400
Low:53,960
High:56,520
|
Price:55,200
Change:420.00
Change %:0.76
|
Price:54,530
Change:1,090.00
Change %:1.96
|
| Date : 2025-04-08 01:59:47 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:54,850
Low:54,850
High:56,440
|
Price:56,440
Change:1,640.00
Change %:2.99
|
Price:55,620
Change:820.00
Change %:1.50
|
| Date : 2025-04-07 01:59:57 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:56,520
Low:54,120
High:56,520
|
Price:54,380
Change:130.00
Change %:0.24
|
Price:54,800
Change:290.00
Change %:0.53
|
| Date : 2025-04-06 01:59:45 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:55,070
Low:54,500
High:55,070
|
Price:55,070
Change:1,600.00
Change %:2.99
|
Price:54,510
Change:1,040.00
Change %:1.95
|
| Date : 2025-04-05 01:59:39 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:52,900
Low:52,900
High:54,040
|
Price:54,040
Change:2,530.00
Change %:4.91
|
Price:53,470
Change:1,960.00
Change %:3.81
|
| Date : 2025-03-30 01:57:51 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:52,290
Low:52,290
High:52,810
|
Price:52,810
Change:1,530.00
Change %:2.98
|
Price:51,510
Change:230.00
Change %:0.45
|
| Date : 2025-03-29 01:59:43 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:50,320
Low:50,280
High:51,780
|
Price:51,780
Change:1,840.00
Change %:3.68
|
Price:51,280
Change:1,340.00
Change %:2.68
|
| Date : 2025-03-26 01:57:35 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:50,280
Low:50,000
High:50,280
|
Price:50,280
Change:1,460.00
Change %:2.99
|
Price:49,940
Change:1,120.00
Change %:2.29
|
| Date : 2025-03-25 01:58:30 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,310
Low:48,310
High:49,640
|
Price:49,640
Change:1,440.00
Change %:2.99
|
Price:48,820
Change:620.00
Change %:1.29
|
| Date : 2025-03-18 01:59:58 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,930
Low:47,120
High:48,930
|
Price:48,010
Change:560.00
Change %:1.15
|
Price:48,200
Change:370.00
Change %:0.76
|
| Date : 2025-03-17 01:58:36 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,960
Low:47,960
High:48,940
|
Price:48,320
Change:800.00
Change %:1.68
|
Price:48,570
Change:1,050.00
Change %:2.21
|
| Date : 2025-03-16 01:58:49 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,340
Low:47,290
High:48,180
|
Price:47,500
Change:160.00
Change %:0.34
|
Price:47,520
Change:180.00
Change %:0.38
|
| Date : 2025-03-15 01:59:47 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,020
Low:47,340
High:48,280
|
Price:48,250
Change:1,370.00
Change %:2.92
|
Price:47,340
Change:460.00
Change %:0.98
|
| Date : 2025-03-12 05:33:01 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:45,430
Low:45,430
High:47,500
|
Price:46,820
Change:190.00
Change %:0.41
|
Price:46,880
Change:250.00
Change %:0.54
|
| Date : 2025-03-11 01:59:50 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:46,500
Low:46,140
High:48,000
|
Price:46,440
Change:1,120.00
Change %:2.36
|
Price:46,630
Change:930.00
Change %:1.96
|
| Date : 2025-03-10 01:59:12 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,410
Low:46,540
High:48,800
|
Price:47,400
Change:20.00
Change %:0.04
|
Price:47,560
Change:140.00
Change %:0.30
|
| Date : 2025-03-09 01:47:18 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,290
Low:46,930
High:48,850
|
Price:47,620
Change:760.00
Change %:1.57
|
Price:47,420
Change:960.00
Change %:1.98
|
| Date : 2025-03-08 00:59:47 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,500
Low:47,390
High:49,950
|
Price:47,390
Change:1,410.00
Change %:2.89
|
Price:48,380
Change:420.00
Change %:0.86
|
| Date : 2025-03-05 00:59:46 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,570
Low:47,570
High:49,800
|
Price:48,870
Change:40.00
Change %:0.08
|
Price:48,800
Change:30.00
Change %:0.06
|
| Date : 2025-03-04 00:59:43 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,700
Low:47,700
High:49,990
|
Price:48,640
Change:220.00
Change %:0.45
|
Price:48,830
Change:30.00
Change %:0.06
|
| Date : 2025-03-03 00:59:28 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,920
Low:47,920
High:49,600
|
Price:49,020
Change:380.00
Change %:0.77
|
Price:48,860
Change:540.00
Change %:1.09
|
| Date : 2025-03-02 00:59:51 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:49,320
Low:49,140
High:50,190
|
Price:49,230
Change:60.00
Change %:0.12
|
Price:49,400
Change:110.00
Change %:0.22
|
| Date : 2025-03-01 00:59:56 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:49,730
Low:49,140
High:50,670
|
Price:49,140
Change:1,510.00
Change %:2.98
|
Price:49,290
Change:1,360.00
Change %:2.69
|
| Date : 2025-02-26 00:00:00 |
Number:2,407
Volume:799,872
Value:40.222 billion
|
First:51,340
Low:49,870
High:51,990
|
Price:51,410
Change:0.00
Change %:0.00
|
Price:50,650
Change:760.00
Change %:1.48
|
| Date : 2025-02-25 00:00:00 |
Number:946
Volume:939,579
Value:48.381 billion
|
First:51,900
Low:50,340
High:52,610
|
Price:51,080
Change:0.00
Change %:0.00
|
Price:51,410
Change:330.00
Change %:0.65
|