Saveh Cement

SACZ | Stocks - Fara Bourse
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Permitted

Last: 156,100 0.35
Close: 163,200 4.18

History

Date

Transactions

Prices

Last

Close
Date : 2024-04-16 11:46:49
Number:48
Volume:6,539
Value:915.13 Million
First:158,200
Low:155,100
High:158,200
Price:156,100
Change:550.00
Change %:0.35
Price:155,950
Change:700.00
Change %:0.45
Date : 2024-04-15 12:25:17
Number:48
Volume:6,539
Value:915.13 Million
First:155,200
Low:155,200
High:156,700
Price:156,700
Change:1,550.00
Change %:1.00
Price:156,650
Change:1,500.00
Change %:0.97
Date : 2024-04-14 12:29:27
Number:48
Volume:6,539
Value:915.13 Million
First:155,150
Low:155,150
High:155,150
Price:155,150
Change:1,550.00
Change %:0.99
Price:155,150
Change:1,550.00
Change %:0.99
Date : 2024-04-13 12:29:45
Number:48
Volume:6,539
Value:915.13 Million
First:160,150
Low:154,150
High:162,400
Price:155,800
Change:6,450.00
Change %:3.98
Price:156,700
Change:5,550.00
Change %:3.42
Date : 2024-04-09 12:29:59
Number:48
Volume:6,539
Value:915.13 Million
First:160,050
Low:160,050
High:164,950
Price:162,600
Change:150.00
Change %:0.09
Price:162,250
Change:500.00
Change %:0.31
Date : 2024-04-08 12:28:14
Number:48
Volume:6,539
Value:915.13 Million
First:159,200
Low:159,200
High:163,700
Price:162,550
Change:3,350.00
Change %:2.10
Price:162,750
Change:3,550.00
Change %:2.23
Date : 2024-04-07 12:29:53
Number:48
Volume:6,539
Value:915.13 Million
First:157,700
Low:157,700
High:163,900
Price:161,500
Change:750.00
Change %:0.47
Price:159,200
Change:1,550.00
Change %:0.96
Date : 2024-04-06 12:29:58
Number:48
Volume:6,539
Value:915.13 Million
First:160,300
Low:158,100
High:165,000
Price:160,000
Change:3,950.00
Change %:2.41
Price:160,750
Change:3,200.00
Change %:1.95
Date : 2024-04-03 12:29:56
Number:48
Volume:6,539
Value:915.13 Million
First:155,800
Low:155,800
High:164,850
Price:164,050
Change:3,950.00
Change %:2.47
Price:163,950
Change:3,850.00
Change %:2.41
Date : 2024-04-02 12:29:13
Number:48
Volume:6,539
Value:915.13 Million
First:160,000
Low:154,850
High:162,200
Price:161,000
Change:2,000.00
Change %:1.23
Price:160,100
Change:2,900.00
Change %:1.78
Date : 2024-03-30 12:29:59
Number:48
Volume:6,539
Value:915.13 Million
First:158,300
Low:158,300
High:163,950
Price:163,950
Change:950.00
Change %:0.58
Price:163,000
Change:0.00
Change %:0.00
Date : 2024-03-27 12:29:52
Number:48
Volume:6,539
Value:915.13 Million
First:167,500
Low:161,700
High:167,500
Price:163,550
Change:1,750.00
Change %:1.08
Price:163,000
Change:1,200.00
Change %:0.74
Date : 2024-03-26 12:29:58
Number:48
Volume:6,539
Value:915.13 Million
First:161,950
Low:157,400
High:166,250
Price:164,000
Change:3,750.00
Change %:2.34
Price:161,800
Change:1,550.00
Change %:0.97
Date : 2024-03-25 12:29:46
Number:48
Volume:6,539
Value:915.13 Million
First:163,650
Low:157,550
High:163,650
Price:160,000
Change:10,800.00
Change %:7.24
Price:160,250
Change:11,050.00
Change %:7.41
Date : 2024-03-18 12:29:48
Number:48
Volume:6,539
Value:915.13 Million
First:145,450
Low:143,450
High:149,450
Price:149,450
Change:7,100.00
Change %:4.99
Price:149,200
Change:6,850.00
Change %:4.81
Date : 2024-03-17 12:29:34
Number:48
Volume:6,539
Value:915.13 Million
First:139,000
Low:139,000
High:143,200
Price:142,650
Change:1,200.00
Change %:0.85
Price:142,350
Change:900.00
Change %:0.64
Date : 2024-03-16 12:29:52
Number:48
Volume:6,539
Value:915.13 Million
First:139,000
Low:139,000
High:142,450
Price:142,000
Change:1,650.00
Change %:1.18
Price:141,450
Change:1,100.00
Change %:0.78
Date : 2024-03-13 12:29:57
Number:48
Volume:6,539
Value:915.13 Million
First:140,700
Low:138,250
High:140,700
Price:140,500
Change:550.00
Change %:0.39
Price:140,350
Change:400.00
Change %:0.29
Date : 2024-03-12 12:29:58
Number:48
Volume:6,539
Value:915.13 Million
First:139,500
Low:138,100
High:141,000
Price:140,000
Change:550.00
Change %:0.39
Price:139,950
Change:500.00
Change %:0.36
Date : 2024-03-11 12:29:35
Number:48
Volume:6,539
Value:915.13 Million
First:137,450
Low:137,450
High:140,250
Price:139,500
Change:600.00
Change %:0.43
Price:139,450
Change:550.00
Change %:0.40
Date : 2024-03-10 17:29:03
Number:48
Volume:6,539
Value:915.13 Million
First:136,500
Low:136,500
High:141,600
Price:141,600
Change:2,450.00
Change %:1.76
Price:138,900
Change:250.00
Change %:0.18
Date : 2024-03-06 12:29:55
Number:48
Volume:6,539
Value:915.13 Million
First:141,000
Low:138,500
High:141,000
Price:139,750
Change:700.00
Change %:0.50
Price:139,150
Change:100.00
Change %:0.07
Date : 2024-03-05 12:29:59
Number:48
Volume:6,539
Value:915.13 Million
First:140,050
Low:136,000
High:141,950
Price:138,000
Change:2,450.00
Change %:1.74
Price:139,050
Change:1,400.00
Change %:1.00
Date : 2024-03-04 12:29:52
Number:48
Volume:6,539
Value:915.13 Million
First:143,000
Low:139,600
High:143,000
Price:140,050
Change:950.00
Change %:0.67
Price:140,450
Change:550.00
Change %:0.39
Date : 2024-03-03 12:28:14
Number:48
Volume:6,539
Value:915.13 Million
First:139,900
Low:137,250
High:143,000
Price:142,050
Change:3,550.00
Change %:2.56
Price:141,000
Change:2,500.00
Change %:1.81
Date : 2024-03-02 12:29:57
Number:48
Volume:6,539
Value:915.13 Million
First:137,500
Low:137,050
High:139,900
Price:137,250
Change:1,100.00
Change %:0.80
Price:138,500
Change:150.00
Change %:0.11
Date : 2024-02-28 12:29:49
Number:48
Volume:6,539
Value:915.13 Million
First:138,100
Low:137,050
High:139,900
Price:138,850
Change:1,700.00
Change %:1.24
Price:138,350
Change:1,200.00
Change %:0.88
Date : 2024-02-27 12:27:48
Number:48
Volume:6,539
Value:915.13 Million
First:133,050
Low:133,050
High:139,900
Price:138,100
Change:250.00
Change %:0.18
Price:137,150
Change:1,200.00
Change %:0.87
Date : 2024-02-26 12:29:06
Number:48
Volume:6,539
Value:915.13 Million
First:136,900
Low:136,900
High:139,500
Price:137,100
Change:2,000.00
Change %:1.44
Price:138,350
Change:750.00
Change %:0.54
Date : 2024-02-24 12:29:31
Number:48
Volume:6,539
Value:915.13 Million
First:141,400
Low:136,450
High:141,400
Price:136,750
Change:2,350.00
Change %:1.69
Price:139,100
Change:0.00
Change %:0.00