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: 54,370 4.18
Close: 52,190 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-01-07 12:29:51
Number:151
Volume:301,557
Value:8.57 billion
First:57,310
Low:54,370
High:57,710
Price:54,370
Change:2,180.00
Change %:4.18
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:00
Number:151
Volume:301,557
Value:8.57 billion
First:56,000
Low:55,090
High:56,320
Price:56,320
Change:4,130.00
Change %:7.91
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-05 12:30:00
Number:151
Volume:301,557
Value:8.57 billion
First:54,680
Low:53,150
High:54,690
Price:54,690
Change:2,500.00
Change %:4.79
Price:52,190
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:53,100
Low:53,060
High:55,280
Price:53,130
Change:940.00
Change %:1.80
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:53,940
Low:53,940
High:56,590
Price:55,270
Change:3,080.00
Change %:5.90
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:47
Number:151
Volume:301,557
Value:8.57 billion
First:55,600
Low:55,600
High:55,600
Price:55,600
Change:3,410.00
Change %:6.53
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-29 12:28:32
Number:151
Volume:301,557
Value:8.57 billion
First:57,310
Low:57,310
High:57,330
Price:57,310
Change:5,120.00
Change %:9.81
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:45
Number:151
Volume:301,557
Value:8.57 billion
First:59,070
Low:59,070
High:60,350
Price:59,070
Change:6,880.00
Change %:13.18
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:151
Volume:301,557
Value:8.57 billion
First:62,340
Low:58,720
High:62,340
Price:59,260
Change:7,070.00
Change %:13.55
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:30
Number:151
Volume:301,557
Value:8.57 billion
First:60,530
Low:60,530
High:60,530
Price:60,530
Change:8,340.00
Change %:15.98
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-23 12:28:15
Number:151
Volume:301,557
Value:8.57 billion
First:58,790
Low:58,250
High:58,790
Price:58,790
Change:6,600.00
Change %:12.65
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-22 12:29:48
Number:151
Volume:301,557
Value:8.57 billion
First:57,100
Low:56,540
High:57,100
Price:57,100
Change:4,910.00
Change %:9.41
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-21 12:29:34
Number:151
Volume:301,557
Value:8.57 billion
First:55,540
Low:54,000
High:55,540
Price:55,540
Change:3,350.00
Change %:6.42
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-20 12:29:09
Number:151
Volume:301,557
Value:8.57 billion
First:53,400
Low:53,050
High:54,000
Price:54,000
Change:1,810.00
Change %:3.47
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-17 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:52,910
Low:51,640
High:53,000
Price:52,370
Change:180.00
Change %:0.35
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-16 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:52,610
Low:51,530
High:52,610
Price:52,210
Change:20.00
Change %:0.04
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-15 12:29:07
Number:151
Volume:301,557
Value:8.57 billion
First:50,110
Low:49,960
High:51,320
Price:51,320
Change:870.00
Change %:1.67
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-14 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:50,270
Low:49,570
High:50,360
Price:49,700
Change:2,490.00
Change %:4.77
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-13 12:29:59
Number:151
Volume:301,557
Value:8.57 billion
First:50,800
Low:49,680
High:50,800
Price:50,020
Change:2,170.00
Change %:4.16
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-10 12:29:46
Number:151
Volume:301,557
Value:8.57 billion
First:49,970
Low:49,880
High:50,470
Price:49,910
Change:2,280.00
Change %:4.37
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-09 12:29:59
Number:151
Volume:301,557
Value:8.57 billion
First:50,400
Low:49,170
High:50,630
Price:49,190
Change:3,000.00
Change %:5.75
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-08 12:29:55
Number:151
Volume:301,557
Value:8.57 billion
First:50,800
Low:50,150
High:50,800
Price:50,340
Change:1,850.00
Change %:3.55
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-07 12:29:59
Number:151
Volume:301,557
Value:8.57 billion
First:50,330
Low:50,250
High:50,680
Price:50,250
Change:1,940.00
Change %:3.72
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-06 12:29:56
Number:151
Volume:301,557
Value:8.57 billion
First:50,300
Low:49,930
High:50,500
Price:50,010
Change:2,180.00
Change %:4.18
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-03 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:50,350
Low:49,470
High:50,740
Price:49,840
Change:2,350.00
Change %:4.50
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-02 12:29:53
Number:151
Volume:301,557
Value:8.57 billion
First:50,090
Low:49,270
High:50,090
Price:49,300
Change:2,890.00
Change %:5.54
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-12-01 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:50,840
Low:49,110
High:51,150
Price:49,290
Change:2,900.00
Change %:5.56
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-11-30 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:50,820
Low:50,160
High:50,880
Price:50,320
Change:1,870.00
Change %:3.58
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-11-29 12:29:26
Number:151
Volume:301,557
Value:8.57 billion
First:50,320
Low:50,060
High:51,790
Price:50,630
Change:1,560.00
Change %:2.99
Price:52,190
Change:0.00
Change %:0.00
Date : 2025-11-26 12:29:58
Number:151
Volume:301,557
Value:8.57 billion
First:52,590
Low:50,300
High:52,590
Price:51,380
Change:810.00
Change %:1.55
Price:52,190
Change:0.00
Change %:0.00