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: 34,930 1.69
Close: 34,390 0.12

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-20 00:59:52
Number:151
Volume:301,557
Value:8.57 billion
First:33,600
Low:33,600
High:34,990
Price:34,930
Change:580.00
Change %:1.69
Price:34,390
Change:40.00
Change %:0.12
Date : 2024-11-19 00:59:54
Number:151
Volume:301,557
Value:8.57 billion
First:33,910
Low:33,400
High:34,420
Price:34,100
Change:680.00
Change %:2.04
Price:34,350
Change:930.00
Change %:2.78
Date : 2024-11-18 00:57:48
Number:151
Volume:301,557
Value:8.57 billion
First:33,780
Low:33,000
High:33,810
Price:33,810
Change:1,930.00
Change %:6.05
Price:33,420
Change:1,540.00
Change %:4.83
Date : 2024-11-17 00:57:57
Number:151
Volume:301,557
Value:8.57 billion
First:32,830
Low:32,830
High:32,830
Price:32,830
Change:2,030.00
Change %:6.59
Price:31,880
Change:1,080.00
Change %:3.51
Date : 2024-11-16 00:57:15
Number:151
Volume:301,557
Value:8.57 billion
First:32,240
Low:30,610
High:32,280
Price:32,280
Change:2,930.00
Change %:9.98
Price:30,800
Change:1,450.00
Change %:4.94
Date : 2024-11-05 10:24:41
Number:151
Volume:301,557
Value:8.57 billion
First:28,510
Low:28,510
High:29,990
Price:29,350
Change:570.00
Change %:1.98
Price:29,350
Change:570.00
Change %:1.98
Date : 2024-10-21 12:29:37
Number:151
Volume:301,557
Value:8.57 billion
First:27,960
Low:27,960
High:29,680
Price:28,270
Change:550.00
Change %:1.91
Price:28,780
Change:40.00
Change %:0.14
Date : 2024-10-20 12:23:25
Number:151
Volume:301,557
Value:8.57 billion
First:29,200
Low:28,810
High:29,200
Price:28,810
Change:890.00
Change %:3.00
Price:28,820
Change:880.00
Change %:2.96
Date : 2024-10-19 12:29:25
Number:151
Volume:301,557
Value:8.57 billion
First:30,000
Low:29,210
High:30,000
Price:29,230
Change:870.00
Change %:2.89
Price:29,700
Change:400.00
Change %:1.33
Date : 2024-10-16 12:29:49
Number:151
Volume:301,557
Value:8.57 billion
First:29,590
Low:29,590
High:30,000
Price:30,000
Change:140.00
Change %:0.46
Price:30,100
Change:40.00
Change %:0.13
Date : 2024-10-15 12:29:57
Number:151
Volume:301,557
Value:8.57 billion
First:30,150
Low:29,690
High:30,150
Price:29,690
Change:910.00
Change %:2.97
Price:30,140
Change:460.00
Change %:1.50
Date : 2024-10-14 12:29:51
Number:151
Volume:301,557
Value:8.57 billion
First:29,900
Low:29,820
High:31,120
Price:30,160
Change:350.00
Change %:1.15
Price:30,600
Change:90.00
Change %:0.30
Date : 2024-10-13 12:26:45
Number:151
Volume:301,557
Value:8.57 billion
First:30,900
Low:30,400
High:31,330
Price:30,800
Change:360.00
Change %:1.18
Price:30,510
Change:70.00
Change %:0.23
Date : 2024-10-12 12:27:53
Number:151
Volume:301,557
Value:8.57 billion
First:30,290
Low:30,290
High:30,920
Price:30,920
Change:900.00
Change %:3.00
Price:30,440
Change:420.00
Change %:1.40
Date : 2024-10-09 12:29:16
Number:151
Volume:301,557
Value:8.57 billion
First:30,020
Low:29,920
High:30,020
Price:30,020
Change:290.00
Change %:0.98
Price:30,020
Change:290.00
Change %:0.98
Date : 2024-10-08 12:25:34
Number:151
Volume:301,557
Value:8.57 billion
First:29,990
Low:29,990
High:29,990
Price:29,990
Change:290.00
Change %:0.98
Price:29,730
Change:30.00
Change %:0.10
Date : 2024-10-07 12:29:34
Number:151
Volume:301,557
Value:8.57 billion
First:29,350
Low:29,350
High:29,930
Price:29,930
Change:290.00
Change %:0.98
Price:29,700
Change:60.00
Change %:0.20
Date : 2024-10-06 11:49:06
Number:151
Volume:301,557
Value:8.57 billion
First:29,380
Low:29,380
High:29,380
Price:29,380
Change:300.00
Change %:1.01
Price:29,640
Change:40.00
Change %:0.14
Date : 2024-09-29 10:05:33
Number:151
Volume:301,557
Value:8.57 billion
First:29,360
Low:29,360
High:29,570
Price:29,410
Change:240.00
Change %:0.81
Price:29,680
Change:30.00
Change %:0.10
Date : 2024-09-28 12:24:22
Number:151
Volume:301,557
Value:8.57 billion
First:29,590
Low:29,590
High:29,900
Price:29,590
Change:290.00
Change %:0.97
Price:29,650
Change:230.00
Change %:0.77
Date : 2024-09-25 12:29:56
Number:151
Volume:301,557
Value:8.57 billion
First:28,690
Low:28,690
High:30,170
Price:30,080
Change:670.00
Change %:2.28
Price:29,880
Change:470.00
Change %:1.60
Date : 2024-09-24 12:29:38
Number:151
Volume:301,557
Value:8.57 billion
First:28,690
Low:28,610
High:29,530
Price:29,430
Change:760.00
Change %:2.65
Price:29,410
Change:740.00
Change %:2.58
Date : 2024-09-23 12:29:25
Number:151
Volume:301,557
Value:8.57 billion
First:27,900
Low:27,900
High:28,850
Price:28,690
Change:130.00
Change %:0.46
Price:28,670
Change:110.00
Change %:0.39
Date : 2024-09-22 12:29:36
Number:151
Volume:301,557
Value:8.57 billion
First:28,980
Low:28,570
High:28,980
Price:28,600
Change:150.00
Change %:0.53
Price:28,560
Change:110.00
Change %:0.39
Date : 2024-09-18 12:29:30
Number:151
Volume:301,557
Value:8.57 billion
First:28,710
Low:28,350
High:28,990
Price:28,880
Change:440.00
Change %:1.55
Price:28,450
Change:10.00
Change %:0.04
Date : 2024-09-17 12:29:55
Number:151
Volume:301,557
Value:8.57 billion
First:28,780
Low:27,770
High:28,780
Price:28,150
Change:370.00
Change %:1.30
Price:28,440
Change:80.00
Change %:0.28
Date : 2024-09-16 12:28:07
Number:151
Volume:301,557
Value:8.57 billion
First:28,780
Low:28,400
High:28,800
Price:28,630
Change:120.00
Change %:0.42
Price:28,520
Change:10.00
Change %:0.04
Date : 2024-09-15 12:29:35
Number:151
Volume:301,557
Value:8.57 billion
First:29,000
Low:28,430
High:29,000
Price:28,450
Change:50.00
Change %:0.18
Price:28,510
Change:10.00
Change %:0.04
Date : 2024-09-14 12:28:43
Number:151
Volume:301,557
Value:8.57 billion
First:28,290
Low:28,290
High:29,030
Price:28,820
Change:630.00
Change %:2.24
Price:28,500
Change:310.00
Change %:1.10
Date : 2024-09-11 12:26:53
Number:151
Volume:301,557
Value:8.57 billion
First:27,800
Low:27,800
High:28,210
Price:28,210
Change:820.00
Change %:2.99
Price:28,190
Change:800.00
Change %:2.92