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:
29,620
3.03
Close:
29,540
2.75
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-06-03 01:59:22 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:29,550
Low:28,540
High:29,620
|
Price:29,620
Change:870.00
Change %:3.03
|
Price:29,540
Change:790.00
Change %:2.75
|
| Date : 2025-06-02 01:59:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:28,200
Low:27,900
High:29,510
|
Price:29,400
Change:650.00
Change %:2.26
|
Price:28,750
Change:0.00
Change %:0.00
|
| Date : 2025-06-01 01:59:53 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:28,730
Low:28,730
High:29,150
|
Price:28,730
Change:880.00
Change %:2.97
|
Price:28,750
Change:860.00
Change %:2.90
|
| Date : 2025-05-31 01:59:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:29,730
Low:29,400
High:30,740
|
Price:29,400
Change:900.00
Change %:2.97
|
Price:29,610
Change:690.00
Change %:2.28
|
| Date : 2025-05-28 01:59:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:30,650
Low:29,350
High:30,650
|
Price:30,190
Change:3,630.00
Change %:13.67
|
Price:30,300
Change:3,740.00
Change %:14.08
|
| Date : 2025-05-27 01:54:39 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:29,760
Low:29,760
High:29,760
|
Price:29,760
Change:3,200.00
Change %:12.05
|
Price:26,560
Change:0.00
Change %:0.00
|
| Date : 2025-05-26 01:58:49 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:28,900
Low:28,900
High:28,900
|
Price:28,900
Change:2,340.00
Change %:8.81
|
Price:26,560
Change:0.00
Change %:0.00
|
| Date : 2025-05-25 01:53:22 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:28,060
Low:28,060
High:28,060
|
Price:28,060
Change:1,500.00
Change %:5.65
|
Price:26,560
Change:0.00
Change %:0.00
|
| Date : 2025-05-24 01:56:56 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:27,350
Low:27,350
High:27,350
|
Price:27,350
Change:790.00
Change %:2.97
|
Price:26,560
Change:0.00
Change %:0.00
|
| Date : 2025-05-21 01:59:45 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,600
Low:25,540
High:26,970
|
Price:26,970
Change:780.00
Change %:2.98
|
Price:26,560
Change:370.00
Change %:1.41
|
| Date : 2025-05-20 01:59:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,580
Low:25,450
High:26,580
|
Price:25,780
Change:30.00
Change %:0.12
|
Price:26,190
Change:380.00
Change %:1.47
|
| Date : 2025-05-19 01:59:55 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,690
Low:25,110
High:25,850
|
Price:25,850
Change:750.00
Change %:2.99
|
Price:25,810
Change:710.00
Change %:2.83
|
| Date : 2025-05-18 01:58:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,610
Low:24,280
High:25,340
|
Price:25,340
Change:730.00
Change %:2.97
|
Price:25,100
Change:490.00
Change %:1.99
|
| Date : 2025-05-17 01:59:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,600
Low:24,210
High:25,600
|
Price:24,410
Change:540.00
Change %:2.16
|
Price:24,610
Change:340.00
Change %:1.36
|
| Date : 2025-05-14 01:59:03 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,100
Low:24,100
High:25,260
|
Price:25,260
Change:730.00
Change %:2.98
|
Price:24,950
Change:420.00
Change %:1.71
|
| Date : 2025-05-13 01:59:41 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,530
Low:24,520
High:24,950
|
Price:24,520
Change:750.00
Change %:2.97
|
Price:24,530
Change:740.00
Change %:2.93
|
| Date : 2025-05-12 02:00:00 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,750
Low:24,490
High:25,750
|
Price:24,580
Change:1,190.00
Change %:4.62
|
Price:25,270
Change:500.00
Change %:1.94
|
| Date : 2025-05-11 01:59:59 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,000
Low:25,000
High:25,000
|
Price:25,000
Change:770.00
Change %:2.99
|
Price:25,770
Change:0.00
Change %:0.00
|
| Date : 2025-05-10 01:59:47 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,000
Low:25,670
High:26,100
|
Price:25,670
Change:790.00
Change %:2.99
|
Price:25,770
Change:690.00
Change %:2.61
|
| Date : 2025-05-07 01:59:55 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:26,460
Low:26,070
High:26,460
|
Price:26,460
Change:2,930.00
Change %:12.45
|
Price:26,460
Change:2,930.00
Change %:12.45
|
| Date : 2025-05-06 01:59:52 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:25,690
Low:25,690
High:25,690
|
Price:25,690
Change:2,160.00
Change %:9.18
|
Price:23,530
Change:0.00
Change %:0.00
|
| Date : 2025-05-05 01:59:14 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,950
Low:24,950
High:24,950
|
Price:24,950
Change:1,420.00
Change %:6.04
|
Price:23,530
Change:0.00
Change %:0.00
|
| Date : 2025-05-04 01:59:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:24,230
Low:24,230
High:24,230
|
Price:24,230
Change:700.00
Change %:2.98
|
Price:23,530
Change:0.00
Change %:0.00
|
| Date : 2025-05-03 01:59:07 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:23,530
Low:23,530
High:23,530
|
Price:23,530
Change:680.00
Change %:2.98
|
Price:23,530
Change:680.00
Change %:2.98
|
| Date : 2025-04-30 01:59:26 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,850
Low:22,850
High:22,850
|
Price:22,850
Change:1,760.00
Change %:8.35
|
Price:22,850
Change:1,760.00
Change %:8.35
|
| Date : 2025-04-29 01:59:06 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:22,370
Low:22,370
High:22,370
|
Price:22,370
Change:1,280.00
Change %:6.07
|
Price:21,090
Change:0.00
Change %:0.00
|
| Date : 2025-04-28 01:59:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:21,720
Low:21,720
High:21,720
|
Price:21,720
Change:630.00
Change %:2.99
|
Price:21,090
Change:0.00
Change %:0.00
|
| Date : 2025-04-27 01:59:58 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:21,090
Low:20,970
High:21,090
|
Price:21,090
Change:1,140.00
Change %:5.71
|
Price:21,090
Change:1,140.00
Change %:5.71
|
| Date : 2025-04-26 01:57:32 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:20,480
Low:20,480
High:20,480
|
Price:20,480
Change:1,660.00
Change %:8.82
|
Price:19,950
Change:1,130.00
Change %:6.00
|
| Date : 2025-04-23 01:59:08 |
Number:4,253
Volume:12.213 Million
Value:431.56 billion
|
First:19,960
Low:19,960
High:19,960
|
Price:19,960
Change:1,140.00
Change %:6.06
|
Price:18,820
Change:0.00
Change %:0.00
|