Dashtestan Ce.

SDST | Stocks - Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 43,650 0.28
Close: 43,490 0.09

History

Date

Transactions

Prices

Last

Close
Date : 2024-12-03 00:59:20
Number:550
Volume:355,580
Value:52.63 billion
First:44,780
Low:42,610
High:44,780
Price:43,300
Change:340.00
Change %:0.78
Price:43,530
Change:110.00
Change %:0.25
Date : 2024-12-02 00:59:48
Number:550
Volume:355,580
Value:52.63 billion
First:43,000
Low:43,000
High:44,290
Price:44,280
Change:1,280.00
Change %:2.98
Price:43,640
Change:640.00
Change %:1.49
Date : 2024-12-01 00:59:59
Number:550
Volume:355,580
Value:52.63 billion
First:42,780
Low:41,990
High:43,000
Price:42,450
Change:820.00
Change %:1.90
Price:43,000
Change:270.00
Change %:0.62
Date : 2024-11-30 00:59:54
Number:550
Volume:355,580
Value:52.63 billion
First:44,000
Low:42,780
High:45,000
Price:42,790
Change:1,310.00
Change %:2.97
Price:43,270
Change:830.00
Change %:1.88
Date : 2024-11-27 00:59:51
Number:550
Volume:355,580
Value:52.63 billion
First:43,350
Low:43,000
High:44,830
Price:44,280
Change:180.00
Change %:0.41
Price:44,100
Change:0.00
Change %:0.00
Date : 2024-11-26 00:59:39
Number:550
Volume:355,580
Value:52.63 billion
First:44,810
Low:42,310
High:44,810
Price:43,200
Change:310.00
Change %:0.71
Price:44,100
Change:590.00
Change %:1.36
Date : 2024-11-25 00:00:00
Number:314
Volume:821,924
Value:35.949 billion
First:43,310
Low:43,310
High:43,750
Price:42,480
Change:0.00
Change %:0.00
Price:43,510
Change:1,030.00
Change %:2.43
Date : 2024-11-24 00:00:00
Number:262
Volume:630,738
Value:27.075 billion
First:42,500
Low:41,610
High:42,980
Price:41,730
Change:0.00
Change %:0.00
Price:42,480
Change:750.00
Change %:1.80
Date : 2024-11-23 00:00:00
Number:301
Volume:504,153
Value:20.94 billion
First:40,800
Low:40,670
High:42,750
Price:41,920
Change:0.00
Change %:0.00
Price:41,730
Change:190.00
Change %:0.45
Date : 2024-11-20 00:00:00
Number:162
Volume:128,076
Value:5.254 billion
First:41,410
Low:40,820
High:41,410
Price:42,050
Change:0.00
Change %:0.00
Price:41,920
Change:130.00
Change %:0.31
Date : 2024-11-19 00:00:00
Number:411
Volume:615,533
Value:25.705 billion
First:42,520
Low:41,410
High:43,000
Price:42,510
Change:0.00
Change %:0.00
Price:42,050
Change:460.00
Change %:1.08
Date : 2024-11-18 00:00:00
Number:275
Volume:383,228
Value:16.368 billion
First:42,010
Low:41,900
High:43,470
Price:42,390
Change:0.00
Change %:0.00
Price:42,510
Change:120.00
Change %:0.28
Date : 2024-11-17 00:00:00
Number:295
Volume:496,795
Value:20.904 billion
First:43,490
Low:41,420
High:43,490
Price:42,690
Change:0.00
Change %:0.00
Price:42,390
Change:300.00
Change %:0.70
Date : 2024-11-16 00:00:00
Number:315
Volume:371,816
Value:16.102 billion
First:43,490
Low:42,400
High:43,590
Price:42,330
Change:0.00
Change %:0.00
Price:42,690
Change:360.00
Change %:0.85
Date : 2024-11-13 00:00:00
Number:196
Volume:247,056
Value:10.379 billion
First:43,180
Low:41,220
High:43,180
Price:42,430
Change:0.00
Change %:0.00
Price:42,330
Change:100.00
Change %:0.24
Date : 2024-11-12 00:00:00
Number:247
Volume:478,108
Value:19.976 billion
First:41,740
Low:41,730
High:42,900
Price:43,020
Change:0.00
Change %:0.00
Price:42,430
Change:590.00
Change %:1.37
Date : 2024-11-11 00:00:00
Number:476
Volume:1.061 Million
Value:45.631 billion
First:45,000
Low:42,600
High:45,000
Price:43,910
Change:0.00
Change %:0.00
Price:43,020
Change:890.00
Change %:2.03
Date : 2024-11-10 00:00:00
Number:212
Volume:257,149
Value:11.439 billion
First:44,960
Low:43,900
High:45,010
Price:43,710
Change:0.00
Change %:0.00
Price:43,910
Change:200.00
Change %:0.46
Date : 2024-11-09 00:00:00
Number:357
Volume:587,998
Value:25.975 billion
First:42,300
Low:42,270
High:44,330
Price:43,040
Change:0.00
Change %:0.00
Price:43,710
Change:670.00
Change %:1.56
Date : 2024-11-06 00:00:00
Number:271
Volume:622,542
Value:26.559 billion
First:42,360
Low:42,360
High:44,700
Price:43,660
Change:0.00
Change %:0.00
Price:43,040
Change:620.00
Change %:1.42
Date : 2024-11-05 00:00:00
Number:61
Volume:160,681
Value:6.839 billion
First:42,560
Low:42,560
High:42,560
Price:43,870
Change:0.00
Change %:0.00
Price:43,660
Change:210.00
Change %:0.48
Date : 2024-11-04 00:00:00
Number:40
Volume:18,309
Value:779.597 Million
First:42,580
Low:42,580
High:42,580
Price:43,890
Change:0.00
Change %:0.00
Price:43,870
Change:20.00
Change %:0.05
Date : 2024-11-03 00:00:00
Number:39
Volume:19,562
Value:833.555 Million
First:42,610
Low:42,610
High:42,620
Price:43,920
Change:0.00
Change %:0.00
Price:43,890
Change:30.00
Change %:0.07
Date : 2024-11-02 00:00:00
Number:361
Volume:741,347
Value:32.319 billion
First:43,530
Low:43,520
High:44,700
Price:44,860
Change:0.00
Change %:0.00
Price:43,920
Change:940.00
Change %:2.10
Date : 2024-10-30 00:00:00
Number:369
Volume:746,374
Value:33.228 billion
First:44,500
Low:44,500
High:44,850
Price:45,870
Change:0.00
Change %:0.00
Price:44,860
Change:1,010.00
Change %:2.20
Date : 2024-10-29 00:00:00
Number:66
Volume:263,369
Value:11.812 billion
First:44,850
Low:44,850
High:44,850
Price:46,230
Change:0.00
Change %:0.00
Price:45,870
Change:360.00
Change %:0.78
Date : 2024-10-28 00:00:00
Number:111
Volume:302,235
Value:13.679 billion
First:45,260
Low:45,260
High:45,260
Price:46,650
Change:0.00
Change %:0.00
Price:46,230
Change:420.00
Change %:0.90
Date : 2024-10-27 00:00:00
Number:442
Volume:791,639
Value:36.715 billion
First:47,100
Low:46,240
High:47,450
Price:47,670
Change:0.00
Change %:0.00
Price:46,650
Change:1,020.00
Change %:2.14
Date : 2024-10-26 00:00:00
Number:508
Volume:908,996
Value:43.221 billion
First:47,450
Low:47,450
High:48,990
Price:48,910
Change:0.00
Change %:0.00
Price:47,670
Change:1,240.00
Change %:2.54
Date : 2024-10-23 00:00:00
Number:8
Volume:4,819
Value:228.71 Million
First:47,460
Low:47,460
High:47,460
Price:48,920
Change:0.00
Change %:0.00
Price:48,910
Change:10.00
Change %:0.02