Khazar Cement
SKAZ |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
4,397
1.72
Close:
4,437
0.83
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-09-03 12:29:56 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,451
Low:4,408
High:4,606
|
Price:4,451
Change:40.00
Change %:0.89
|
Price:4,474
Change:17.00
Change %:0.38
|
| Date : 2025-09-02 12:29:49 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,500
Low:4,398
High:4,530
|
Price:4,530
Change:131.00
Change %:2.98
|
Price:4,491
Change:92.00
Change %:2.09
|
| Date : 2025-08-31 12:29:59 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,289
Low:4,289
High:4,500
|
Price:4,430
Change:3.00
Change %:0.07
|
Price:4,399
Change:28.00
Change %:0.63
|
| Date : 2025-08-30 12:29:50 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,421
Low:4,421
High:4,421
|
Price:4,421
Change:136.00
Change %:2.98
|
Price:4,427
Change:130.00
Change %:2.85
|
| Date : 2025-08-27 12:29:58 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,528
Low:4,450
High:4,571
|
Price:4,506
Change:68.00
Change %:1.53
|
Price:4,557
Change:119.00
Change %:2.68
|
| Date : 2025-08-26 12:29:57 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,463
Low:4,367
High:4,539
|
Price:4,470
Change:23.00
Change %:0.51
|
Price:4,438
Change:55.00
Change %:1.22
|
| Date : 2025-08-25 12:29:53 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,526
Low:4,369
High:4,636
|
Price:4,375
Change:129.00
Change %:2.86
|
Price:4,493
Change:11.00
Change %:0.24
|
| Date : 2025-08-23 12:28:04 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,475
Low:4,425
High:4,512
|
Price:4,512
Change:131.00
Change %:2.99
|
Price:4,504
Change:123.00
Change %:2.81
|
| Date : 2025-08-20 12:29:59 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,419
Low:4,355
High:4,419
|
Price:4,415
Change:50.00
Change %:1.15
|
Price:4,381
Change:16.00
Change %:0.37
|
| Date : 2025-08-19 12:29:56 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,256
Low:4,256
High:4,430
|
Price:4,369
Change:18.00
Change %:0.41
|
Price:4,365
Change:22.00
Change %:0.50
|
| Date : 2025-08-18 12:29:56 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,414
Low:4,300
High:4,414
|
Price:4,315
Change:66.00
Change %:1.55
|
Price:4,387
Change:138.00
Change %:3.25
|
| Date : 2025-08-17 12:29:43 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,285
Low:4,284
High:4,286
|
Price:4,286
Change:124.00
Change %:2.98
|
Price:4,249
Change:87.00
Change %:2.09
|
| Date : 2025-08-16 14:25:54 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,091
Low:4,091
High:4,297
|
Price:4,281
Change:64.00
Change %:1.52
|
Price:4,162
Change:55.00
Change %:1.30
|
| Date : 2025-08-13 12:29:27 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,217
Low:4,217
High:4,217
|
Price:4,217
Change:130.00
Change %:2.99
|
Price:4,217
Change:130.00
Change %:2.99
|
| Date : 2025-08-12 12:25:51 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,395
Low:4,342
High:4,485
|
Price:4,342
Change:134.00
Change %:2.99
|
Price:4,347
Change:129.00
Change %:2.88
|
| Date : 2025-08-11 12:29:54 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,502
Low:4,427
High:4,600
|
Price:4,427
Change:136.00
Change %:2.98
|
Price:4,476
Change:87.00
Change %:1.91
|
| Date : 2025-08-10 12:29:54 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,650
Low:4,393
High:4,658
|
Price:4,577
Change:53.00
Change %:1.17
|
Price:4,563
Change:39.00
Change %:0.86
|
| Date : 2025-08-09 12:27:55 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,393
Low:4,393
High:4,525
|
Price:4,525
Change:260.00
Change %:6.10
|
Price:4,524
Change:259.00
Change %:6.07
|
| Date : 2025-08-06 12:29:59 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,340
Low:4,200
High:4,458
|
Price:4,386
Change:57.00
Change %:1.32
|
Price:4,265
Change:64.00
Change %:1.48
|
| Date : 2025-08-05 12:29:54 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,355
Low:4,250
High:4,355
|
Price:4,278
Change:49.00
Change %:1.16
|
Price:4,329
Change:100.00
Change %:2.37
|
| Date : 2025-08-04 12:28:59 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,120
Low:4,120
High:4,249
|
Price:4,249
Change:123.00
Change %:2.98
|
Price:4,229
Change:103.00
Change %:2.50
|
| Date : 2025-08-03 12:30:00 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,080
Low:4,080
High:4,208
|
Price:4,111
Change:70.00
Change %:1.67
|
Price:4,126
Change:55.00
Change %:1.32
|
| Date : 2025-08-02 12:29:33 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,330
Low:4,147
High:4,330
|
Price:4,147
Change:128.00
Change %:2.99
|
Price:4,181
Change:94.00
Change %:2.20
|
| Date : 2025-07-30 12:29:51 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,270
Low:4,270
High:4,388
|
Price:4,270
Change:132.00
Change %:3.00
|
Price:4,275
Change:127.00
Change %:2.89
|
| Date : 2025-07-29 12:28:37 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,402
Low:4,402
High:4,402
|
Price:4,402
Change:136.00
Change %:3.00
|
Price:4,402
Change:136.00
Change %:3.00
|
| Date : 2025-07-28 12:29:22 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,560
Low:4,537
High:4,570
|
Price:4,537
Change:140.00
Change %:2.99
|
Price:4,538
Change:139.00
Change %:2.97
|
| Date : 2025-07-27 12:29:59 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,750
Low:4,574
High:4,833
|
Price:4,574
Change:141.00
Change %:2.99
|
Price:4,677
Change:38.00
Change %:0.81
|
| Date : 2025-07-26 12:29:58 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,721
Low:4,641
High:4,721
|
Price:4,721
Change:137.00
Change %:2.99
|
Price:4,715
Change:131.00
Change %:2.86
|
| Date : 2025-07-23 12:29:59 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,599
Low:4,411
High:4,669
|
Price:4,665
Change:126.00
Change %:2.78
|
Price:4,584
Change:45.00
Change %:0.99
|
| Date : 2025-07-22 12:29:59 |
Number:122
Volume:128,186
Value:4.35 billion
|
First:4,539
Low:4,539
High:4,539
|
Price:4,539
Change:132.00
Change %:3.00
|
Price:4,539
Change:132.00
Change %:3.00
|