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:
48,420
1.36
Close:
48,860
0.47
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-09-03 12:29:33 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:49,640
Low:48,690
High:49,840
|
Price:49,450
Change:1,040.00
Change %:2.15
|
Price:49,090
Change:680.00
Change %:1.41
|
| Date : 2025-09-02 15:05:23 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,000
Low:48,000
High:48,430
|
Price:48,430
Change:1,410.00
Change %:3.00
|
Price:48,410
Change:1,390.00
Change %:2.96
|
| Date : 2025-08-31 12:29:57 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:46,400
Low:46,400
High:48,000
|
Price:47,600
Change:880.00
Change %:1.88
|
Price:47,020
Change:300.00
Change %:0.64
|
| Date : 2025-08-30 12:29:49 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:46,720
Low:46,720
High:46,750
|
Price:46,720
Change:1,440.00
Change %:2.99
|
Price:46,720
Change:1,440.00
Change %:2.99
|
| Date : 2025-08-27 12:29:59 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:46,960
Low:46,960
High:49,350
|
Price:47,720
Change:460.00
Change %:0.96
|
Price:48,160
Change:20.00
Change %:0.04
|
| Date : 2025-08-26 12:29:59 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,130
Low:48,070
High:48,890
|
Price:48,450
Change:320.00
Change %:0.67
|
Price:48,180
Change:50.00
Change %:0.10
|
| Date : 2025-08-25 12:29:59 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:49,330
Low:47,710
High:49,800
|
Price:47,830
Change:550.00
Change %:1.14
|
Price:48,130
Change:250.00
Change %:0.52
|
| Date : 2025-08-23 12:29:49 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,430
Low:48,400
High:49,350
|
Price:49,330
Change:1,390.00
Change %:2.90
|
Price:48,380
Change:440.00
Change %:0.92
|
| Date : 2025-08-20 12:29:59 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,990
Low:47,730
High:48,990
|
Price:48,600
Change:740.00
Change %:1.55
|
Price:47,940
Change:80.00
Change %:0.17
|
| Date : 2025-08-19 12:29:15 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:46,820
Low:46,510
High:48,460
|
Price:47,700
Change:110.00
Change %:0.23
|
Price:47,860
Change:50.00
Change %:0.11
|
| Date : 2025-08-18 12:29:55 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:49,490
Low:47,000
High:49,500
|
Price:47,740
Change:510.00
Change %:1.06
|
Price:47,810
Change:440.00
Change %:0.91
|
| Date : 2025-08-17 12:28:22 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,370
Low:47,370
High:48,500
|
Price:48,500
Change:1,410.00
Change %:2.99
|
Price:48,250
Change:1,160.00
Change %:2.46
|
| Date : 2025-08-16 13:45:31 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:45,770
Low:45,770
High:48,000
|
Price:47,750
Change:570.00
Change %:1.21
|
Price:47,090
Change:90.00
Change %:0.19
|
| Date : 2025-08-13 12:28:50 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:47,100
Low:47,090
High:47,710
|
Price:47,090
Change:1,450.00
Change %:2.99
|
Price:47,180
Change:1,360.00
Change %:2.80
|
| Date : 2025-08-12 12:29:58 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:49,100
Low:47,980
High:49,100
|
Price:47,990
Change:1,070.00
Change %:2.18
|
Price:48,540
Change:520.00
Change %:1.06
|
| Date : 2025-08-11 12:28:39 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:50,580
Low:48,570
High:50,580
|
Price:48,580
Change:540.00
Change %:1.10
|
Price:49,060
Change:60.00
Change %:0.12
|
| Date : 2025-08-10 12:29:37 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:49,300
Low:48,910
High:50,000
|
Price:48,910
Change:270.00
Change %:0.55
|
Price:49,120
Change:60.00
Change %:0.12
|
| Date : 2025-08-09 12:29:56 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,880
Low:48,720
High:50,350
|
Price:48,720
Change:200.00
Change %:0.41
|
Price:49,180
Change:260.00
Change %:0.53
|
| Date : 2025-08-06 12:29:56 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:48,560
Low:48,430
High:49,680
|
Price:48,710
Change:2,400.00
Change %:4.70
|
Price:48,920
Change:2,190.00
Change %:4.29
|
| Date : 2025-08-05 12:29:58 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:50,090
Low:49,390
High:52,430
|
Price:50,130
Change:780.00
Change %:1.53
|
Price:51,110
Change:200.00
Change %:0.39
|
| Date : 2025-08-04 12:29:35 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:51,070
Low:50,700
High:51,980
|
Price:51,980
Change:770.00
Change %:1.50
|
Price:50,910
Change:300.00
Change %:0.59
|
| Date : 2025-08-03 12:29:41 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:51,070
Low:51,070
High:52,640
|
Price:51,070
Change:1,570.00
Change %:2.98
|
Price:51,210
Change:1,430.00
Change %:2.72
|
| Date : 2025-08-02 12:21:08 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:52,640
Low:52,640
High:52,640
|
Price:52,640
Change:1,620.00
Change %:2.99
|
Price:52,640
Change:1,620.00
Change %:2.99
|
| Date : 2025-07-30 12:25:53 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:54,130
Low:54,130
High:54,130
|
Price:54,130
Change:1,670.00
Change %:2.99
|
Price:54,260
Change:1,540.00
Change %:2.76
|
| Date : 2025-07-29 12:29:19 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:55,500
Low:55,500
High:55,500
|
Price:55,500
Change:1,710.00
Change %:2.99
|
Price:55,800
Change:1,410.00
Change %:2.47
|
| Date : 2025-07-28 12:29:55 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:57,750
Low:57,210
High:57,750
|
Price:57,210
Change:1,760.00
Change %:2.99
|
Price:57,210
Change:1,760.00
Change %:2.99
|
| Date : 2025-07-27 12:29:54 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:59,820
Low:58,080
High:60,590
|
Price:58,080
Change:1,450.00
Change %:2.44
|
Price:58,970
Change:560.00
Change %:0.94
|
| Date : 2025-07-26 12:29:44 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:60,890
Low:58,800
High:60,890
|
Price:59,200
Change:820.00
Change %:1.37
|
Price:59,530
Change:490.00
Change %:0.82
|
| Date : 2025-07-23 12:29:58 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:61,200
Low:59,500
High:61,300
|
Price:60,290
Change:1,040.00
Change %:1.70
|
Price:60,020
Change:1,310.00
Change %:2.14
|
| Date : 2025-07-22 12:30:00 |
Number:151
Volume:301,557
Value:8.57 billion
|
First:61,600
Low:59,900
High:61,600
|
Price:60,240
Change:430.00
Change %:0.72
|
Price:61,330
Change:1,520.00
Change %:2.54
|