Isfahan Cement
SEFH |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
17,390
1.28
Close:
17,550
2.21
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-04-13 01:59:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,550
Low:17,280
High:17,680
|
Price:17,390
Change:220.00
Change %:1.28
|
Price:17,550
Change:380.00
Change %:2.21
|
| Date : 2025-04-12 01:59:48 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,240
Low:17,120
High:17,640
|
Price:17,120
Change:520.00
Change %:2.95
|
Price:17,170
Change:470.00
Change %:2.66
|
| Date : 2025-04-09 01:58:41 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,250
Low:17,530
High:18,250
|
Price:17,530
Change:540.00
Change %:2.99
|
Price:17,640
Change:430.00
Change %:2.38
|
| Date : 2025-04-08 01:59:52 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,720
Low:17,720
High:18,090
|
Price:18,090
Change:520.00
Change %:2.96
|
Price:18,070
Change:500.00
Change %:2.85
|
| Date : 2025-04-07 01:59:39 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,010
Low:17,510
High:18,010
|
Price:17,510
Change:540.00
Change %:2.99
|
Price:17,570
Change:480.00
Change %:2.66
|
| Date : 2025-04-06 01:59:42 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,100
Low:17,550
High:18,300
|
Price:18,020
Change:60.00
Change %:0.33
|
Price:18,050
Change:90.00
Change %:0.50
|
| Date : 2025-04-05 01:59:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,400
Low:17,400
High:18,030
|
Price:17,900
Change:390.00
Change %:2.23
|
Price:17,960
Change:450.00
Change %:2.57
|
| Date : 2025-03-30 01:59:55 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,720
Low:17,180
High:17,720
|
Price:17,500
Change:190.00
Change %:1.07
|
Price:17,510
Change:180.00
Change %:1.02
|
| Date : 2025-03-29 01:59:52 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,180
Low:17,670
High:18,200
|
Price:17,670
Change:540.00
Change %:2.97
|
Price:17,690
Change:520.00
Change %:2.86
|
| Date : 2025-03-26 01:59:53 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,850
Low:18,180
High:18,870
|
Price:18,180
Change:560.00
Change %:2.99
|
Price:18,210
Change:530.00
Change %:2.83
|
| Date : 2025-03-25 01:59:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,650
Low:18,490
High:19,200
|
Price:18,580
Change:110.00
Change %:0.59
|
Price:18,740
Change:50.00
Change %:0.27
|
| Date : 2025-03-18 01:58:46 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,370
Low:18,370
High:18,370
|
Price:18,370
Change:560.00
Change %:2.96
|
Price:18,690
Change:240.00
Change %:1.27
|
| Date : 2025-03-17 02:00:00 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:19,280
Low:18,200
High:19,280
|
Price:19,010
Change:360.00
Change %:1.93
|
Price:18,930
Change:280.00
Change %:1.50
|
| Date : 2025-03-16 01:59:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,910
Low:18,910
High:18,910
|
Price:18,910
Change:550.00
Change %:3.00
|
Price:18,650
Change:290.00
Change %:1.58
|
| Date : 2025-03-15 01:53:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:18,360
Low:18,360
High:18,360
|
Price:18,360
Change:8,200.00
Change %:30.87
|
Price:18,360
Change:8,200.00
Change %:30.87
|
| Date : 2025-03-12 01:59:50 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:17,200
Low:17,180
High:18,240
|
Price:18,240
Change:8,320.00
Change %:31.33
|
Price:26,560
Change:0.00
Change %:0.00
|
| Date : 2025-03-04 00:59:53 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,100
Low:26,100
High:26,970
|
Price:26,290
Change:100.00
Change %:0.38
|
Price:26,560
Change:370.00
Change %:1.41
|
| Date : 2025-03-03 00:59:15 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,190
Low:26,190
High:26,300
|
Price:26,190
Change:810.00
Change %:3.00
|
Price:26,190
Change:810.00
Change %:3.00
|
| Date : 2025-03-02 00:59:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,200
Low:26,200
High:27,270
|
Price:27,200
Change:720.00
Change %:2.72
|
Price:27,000
Change:520.00
Change %:1.96
|
| Date : 2025-03-01 00:59:49 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,700
Low:26,090
High:27,300
|
Price:26,250
Change:640.00
Change %:2.38
|
Price:26,480
Change:410.00
Change %:1.53
|
| Date : 2025-02-26 00:00:00 |
Number:1,233
Volume:6.005 Million
Value:161.45 billion
|
First:27,070
Low:26,860
High:27,490
|
Price:27,690
Change:0.00
Change %:0.00
|
Price:26,890
Change:800.00
Change %:2.89
|
| Date : 2025-02-25 00:00:00 |
Number:1,110
Volume:8.949 Million
Value:247.824 billion
|
First:27,970
Low:27,260
High:27,970
|
Price:27,160
Change:0.00
Change %:0.00
|
Price:27,690
Change:530.00
Change %:1.95
|
| Date : 2025-02-24 00:00:00 |
Number:483
Volume:4.893 Million
Value:132.892 billion
|
First:26,720
Low:26,720
High:27,510
|
Price:26,710
Change:0.00
Change %:0.00
|
Price:27,160
Change:450.00
Change %:1.69
|
| Date : 2025-02-23 00:00:00 |
Number:212
Volume:807,817
Value:21.577 billion
|
First:26,710
Low:26,710
High:26,710
|
Price:27,530
Change:0.00
Change %:0.00
|
Price:26,710
Change:820.00
Change %:2.98
|
| Date : 2025-02-22 00:00:00 |
Number:293
Volume:1.726 Million
Value:47.515 billion
|
First:27,520
Low:27,520
High:27,940
|
Price:28,370
Change:0.00
Change %:0.00
|
Price:27,530
Change:840.00
Change %:2.96
|
| Date : 2025-02-19 00:00:00 |
Number:5,441
Volume:31.502 Million
Value:893.816 billion
|
First:29,450
Low:27,750
High:29,450
|
Price:28,600
Change:0.00
Change %:0.00
|
Price:28,370
Change:230.00
Change %:0.80
|
| Date : 2025-02-18 00:00:00 |
Number:294
Volume:1.657 Million
Value:47.387 billion
|
First:28,600
Low:28,600
High:28,600
|
Price:27,770
Change:0.00
Change %:0.00
|
Price:28,600
Change:830.00
Change %:2.99
|
| Date : 2025-02-17 00:00:00 |
Number:203
Volume:975,305
Value:27.084 billion
|
First:27,770
Low:27,770
High:27,770
|
Price:26,970
Change:0.00
Change %:0.00
|
Price:27,770
Change:800.00
Change %:2.97
|
| Date : 2025-02-16 00:00:00 |
Number:270
Volume:878,870
Value:23.703 billion
|
First:26,970
Low:26,970
High:26,970
|
Price:26,190
Change:0.00
Change %:0.00
|
Price:26,970
Change:780.00
Change %:2.98
|
| Date : 2025-02-15 00:00:00 |
Number:338
Volume:1.575 Million
Value:41.243 billion
|
First:26,190
Low:26,190
High:26,190
|
Price:25,430
Change:0.00
Change %:0.00
|
Price:26,190
Change:760.00
Change %:2.99
|