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:
27,370
0.66
Close:
28,930
6.40
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-04-16 11:48:23 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:27,460
Low:26,920
High:27,460
|
Price:27,370
Change:180.00
Change %:0.66
|
Price:27,050
Change:140.00
Change %:0.52
|
| Date : 2024-04-15 12:29:26 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,850
Low:26,850
High:27,250
|
Price:27,250
Change:260.00
Change %:0.96
|
Price:27,190
Change:200.00
Change %:0.74
|
| Date : 2024-04-14 12:29:48 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,910
Low:26,910
High:26,910
|
Price:26,910
Change:270.00
Change %:0.99
|
Price:26,990
Change:190.00
Change %:0.70
|
| Date : 2024-04-13 12:29:50 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:28,000
Low:27,130
High:28,000
|
Price:27,130
Change:2,040.00
Change %:6.99
|
Price:27,180
Change:1,990.00
Change %:6.82
|
| Date : 2024-04-09 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:30,480
Low:28,600
High:30,480
|
Price:29,120
Change:960.00
Change %:3.19
|
Price:29,170
Change:910.00
Change %:3.03
|
| Date : 2024-04-08 12:29:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:29,660
Low:29,660
High:30,980
|
Price:29,890
Change:440.00
Change %:1.49
|
Price:30,080
Change:630.00
Change %:2.14
|
| Date : 2024-04-07 12:29:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:30,000
Low:28,830
High:30,900
|
Price:29,290
Change:850.00
Change %:2.82
|
Price:29,450
Change:690.00
Change %:2.29
|
| Date : 2024-04-06 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,070
Low:29,540
High:31,400
|
Price:29,540
Change:2,220.00
Change %:6.99
|
Price:30,140
Change:1,620.00
Change %:5.10
|
| Date : 2024-04-03 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:32,800
Low:31,350
High:32,800
|
Price:31,400
Change:560.00
Change %:1.75
|
Price:31,760
Change:200.00
Change %:0.63
|
| Date : 2024-04-02 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,600
Low:30,510
High:32,980
|
Price:32,360
Change:490.00
Change %:1.54
|
Price:31,960
Change:90.00
Change %:0.28
|
| Date : 2024-03-30 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,600
Low:30,840
High:32,880
|
Price:32,440
Change:1,130.00
Change %:3.61
|
Price:31,870
Change:560.00
Change %:1.79
|
| Date : 2024-03-27 12:29:49 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,500
Low:30,910
High:31,900
|
Price:31,090
Change:50.00
Change %:0.16
|
Price:31,310
Change:170.00
Change %:0.55
|
| Date : 2024-03-26 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,970
Low:30,850
High:31,970
|
Price:31,120
Change:900.00
Change %:2.81
|
Price:31,140
Change:880.00
Change %:2.75
|
| Date : 2024-03-25 12:29:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:33,000
Low:31,290
High:33,300
|
Price:31,490
Change:260.00
Change %:0.83
|
Price:32,020
Change:790.00
Change %:2.53
|
| Date : 2024-03-18 12:29:57 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,250
Low:30,900
High:31,680
|
Price:31,290
Change:50.00
Change %:0.16
|
Price:31,230
Change:10.00
Change %:0.03
|
| Date : 2024-03-17 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:30,230
Low:30,230
High:31,990
|
Price:30,900
Change:260.00
Change %:0.85
|
Price:31,240
Change:600.00
Change %:1.96
|
| Date : 2024-03-16 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:30,230
Low:30,000
High:31,700
|
Price:30,310
Change:310.00
Change %:1.01
|
Price:30,640
Change:20.00
Change %:0.07
|
| Date : 2024-03-13 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,590
Low:30,000
High:31,710
|
Price:30,210
Change:1,270.00
Change %:4.03
|
Price:30,620
Change:860.00
Change %:2.73
|
| Date : 2024-03-12 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,650
Low:30,800
High:32,710
|
Price:31,060
Change:540.00
Change %:1.71
|
Price:31,480
Change:120.00
Change %:0.38
|
| Date : 2024-03-11 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:32,420
Low:31,040
High:32,430
|
Price:31,130
Change:1,310.00
Change %:4.04
|
Price:31,600
Change:840.00
Change %:2.59
|
| Date : 2024-03-10 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:33,640
Low:31,980
High:33,780
|
Price:32,120
Change:1,910.00
Change %:5.61
|
Price:32,440
Change:1,590.00
Change %:4.67
|
| Date : 2024-03-09 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:34,490
Low:33,080
High:34,980
|
Price:33,340
Change:610.00
Change %:1.86
|
Price:34,030
Change:1,300.00
Change %:3.97
|
| Date : 2024-03-06 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:32,000
Low:30,270
High:33,680
|
Price:33,680
Change:2,200.00
Change %:6.99
|
Price:32,730
Change:1,250.00
Change %:3.97
|
| Date : 2024-03-05 12:29:54 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:31,100
Low:30,700
High:32,600
|
Price:31,200
Change:500.00
Change %:1.58
|
Price:31,480
Change:220.00
Change %:0.69
|
| Date : 2024-03-04 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:32,900
Low:31,130
High:33,300
|
Price:31,280
Change:1,970.00
Change %:5.93
|
Price:31,700
Change:1,550.00
Change %:4.66
|
| Date : 2024-03-03 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:32,950
Low:32,550
High:34,000
|
Price:32,810
Change:650.00
Change %:2.02
|
Price:33,250
Change:1,090.00
Change %:3.39
|
| Date : 2024-03-02 12:29:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:33,000
Low:31,300
High:33,780
|
Price:32,460
Change:1,420.00
Change %:4.19
|
Price:32,160
Change:1,720.00
Change %:5.08
|
| Date : 2024-02-28 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:32,980
Low:32,350
High:35,100
|
Price:32,480
Change:790.00
Change %:2.38
|
Price:33,880
Change:610.00
Change %:1.83
|
| Date : 2024-02-27 12:30:00 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:33,700
Low:32,900
High:34,630
|
Price:32,950
Change:3,240.00
Change %:8.95
|
Price:33,270
Change:2,920.00
Change %:8.07
|
| Date : 2024-02-26 12:29:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:36,800
Low:34,630
High:37,300
|
Price:34,630
Change:710.00
Change %:2.01
|
Price:36,190
Change:850.00
Change %:2.41
|