توسعه سرمایه و صنعت غدیر

سغدیر | Stocks - Fara Bourse
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Permitted

Last: 16,340 0.61
Close: 16,430 0.06

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-02 01:59:59
Number:46
Volume:907,072
Value:8.02 billion
First:16,470
Low:16,180
High:16,870
Price:16,180
Change:290.00
Change %:1.76
Price:16,440
Change:30.00
Change %:0.18
Date : 2025-06-01 01:59:49
Number:46
Volume:907,072
Value:8.02 billion
First:16,860
Low:16,440
High:16,940
Price:16,500
Change:440.00
Change %:2.60
Price:16,470
Change:470.00
Change %:2.77
Date : 2025-05-31 01:59:58
Number:46
Volume:907,072
Value:8.02 billion
First:17,320
Low:16,810
High:17,490
Price:16,810
Change:510.00
Change %:2.95
Price:16,940
Change:380.00
Change %:2.19
Date : 2025-05-28 01:59:18
Number:46
Volume:907,072
Value:8.02 billion
First:17,610
Low:17,090
High:17,610
Price:17,090
Change:610.00
Change %:3.45
Price:17,320
Change:380.00
Change %:2.15
Date : 2025-05-27 01:59:55
Number:46
Volume:907,072
Value:8.02 billion
First:18,210
Low:17,170
High:18,210
Price:17,500
Change:200.00
Change %:1.13
Price:17,700
Change:0.00
Change %:0.00
Date : 2025-05-26 01:59:21
Number:46
Volume:907,072
Value:8.02 billion
First:17,710
Low:17,230
High:17,710
Price:17,710
Change:500.00
Change %:2.91
Price:17,700
Change:490.00
Change %:2.85
Date : 2025-05-25 01:57:44
Number:46
Volume:907,072
Value:8.02 billion
First:17,210
Low:17,090
High:17,210
Price:17,090
Change:860.00
Change %:5.30
Price:17,210
Change:980.00
Change %:6.04
Date : 2025-05-24 01:39:35
Number:46
Volume:907,072
Value:8.02 billion
First:16,710
Low:16,700
High:16,710
Price:16,710
Change:480.00
Change %:2.96
Price:16,230
Change:0.00
Change %:0.00
Date : 2025-05-21 01:58:40
Number:46
Volume:907,072
Value:8.02 billion
First:15,850
Low:15,400
High:16,320
Price:16,320
Change:470.00
Change %:2.97
Price:16,230
Change:380.00
Change %:2.40
Date : 2025-05-20 01:59:57
Number:46
Volume:907,072
Value:8.02 billion
First:15,460
Low:15,340
High:15,880
Price:15,490
Change:270.00
Change %:1.77
Price:15,850
Change:630.00
Change %:4.14
Date : 2025-05-19 01:58:50
Number:46
Volume:907,072
Value:8.02 billion
First:15,330
Low:15,330
High:15,420
Price:15,420
Change:440.00
Change %:2.94
Price:15,220
Change:240.00
Change %:1.60
Date : 2025-05-18 01:53:14
Number:46
Volume:907,072
Value:8.02 billion
First:15,010
Low:14,860
High:15,090
Price:15,070
Change:60.00
Change %:0.40
Price:14,980
Change:30.00
Change %:0.20
Date : 2025-05-17 01:59:42
Number:46
Volume:907,072
Value:8.02 billion
First:15,460
Low:14,880
High:15,460
Price:15,010
Change:30.00
Change %:0.20
Price:15,010
Change:30.00
Change %:0.20
Date : 2025-05-14 01:57:00
Number:46
Volume:907,072
Value:8.02 billion
First:14,650
Low:14,460
High:15,080
Price:15,080
Change:430.00
Change %:2.94
Price:15,040
Change:390.00
Change %:2.66
Date : 2025-05-13 01:59:23
Number:46
Volume:907,072
Value:8.02 billion
First:14,950
Low:14,400
High:15,260
Price:14,650
Change:240.00
Change %:1.67
Price:14,650
Change:240.00
Change %:1.67
Date : 2025-05-12 01:58:10
Number:46
Volume:907,072
Value:8.02 billion
First:14,840
Low:14,840
High:14,840
Price:14,840
Change:430.00
Change %:2.98
Price:14,410
Change:0.00
Change %:0.00
Date : 2025-05-11 01:50:16
Number:46
Volume:907,072
Value:8.02 billion
First:14,780
Low:14,400
High:14,780
Price:14,400
Change:440.00
Change %:2.97
Price:14,410
Change:430.00
Change %:2.90
Date : 2025-05-10 01:57:35
Number:46
Volume:907,072
Value:8.02 billion
First:15,210
Low:14,830
High:15,210
Price:14,830
Change:450.00
Change %:2.95
Price:14,840
Change:440.00
Change %:2.88
Date : 2025-05-07 01:59:54
Number:46
Volume:907,072
Value:8.02 billion
First:15,530
Low:15,080
High:15,940
Price:15,080
Change:460.00
Change %:2.96
Price:15,280
Change:260.00
Change %:1.67
Date : 2025-05-06 01:59:06
Number:46
Volume:907,072
Value:8.02 billion
First:16,080
Low:15,470
High:16,080
Price:15,550
Change:80.00
Change %:0.51
Price:15,540
Change:90.00
Change %:0.58
Date : 2025-05-05 01:58:36
Number:46
Volume:907,072
Value:8.02 billion
First:15,400
Low:15,370
High:15,810
Price:15,500
Change:100.00
Change %:0.65
Price:15,630
Change:230.00
Change %:1.49
Date : 2025-05-04 01:59:48
Number:46
Volume:907,072
Value:8.02 billion
First:15,650
Low:15,290
High:15,650
Price:15,290
Change:110.00
Change %:0.71
Price:15,400
Change:0.00
Change %:0.00
Date : 2025-05-03 01:59:40
Number:46
Volume:907,072
Value:8.02 billion
First:15,080
Low:15,030
High:15,770
Price:15,590
Change:260.00
Change %:1.70
Price:15,400
Change:70.00
Change %:0.46
Date : 2025-04-30 01:55:48
Number:46
Volume:907,072
Value:8.02 billion
First:15,330
Low:15,070
High:15,330
Price:15,330
Change:870.00
Change %:6.02
Price:15,330
Change:870.00
Change %:6.02
Date : 2025-04-29 01:46:46
Number:46
Volume:907,072
Value:8.02 billion
First:14,890
Low:14,890
High:14,890
Price:14,890
Change:430.00
Change %:2.97
Price:14,460
Change:0.00
Change %:0.00
Date : 2025-04-28 01:55:20
Number:46
Volume:907,072
Value:8.02 billion
First:14,460
Low:14,330
High:14,460
Price:14,460
Change:420.00
Change %:2.99
Price:14,460
Change:420.00
Change %:2.99
Date : 2025-04-27 01:58:53
Number:46
Volume:907,072
Value:8.02 billion
First:13,800
Low:13,800
High:14,210
Price:14,210
Change:410.00
Change %:2.97
Price:14,040
Change:240.00
Change %:1.74
Date : 2025-04-26 01:57:18
Number:46
Volume:907,072
Value:8.02 billion
First:13,950
Low:13,440
High:13,960
Price:13,960
Change:400.00
Change %:2.95
Price:13,800
Change:240.00
Change %:1.77
Date : 2025-04-23 01:59:41
Number:46
Volume:907,072
Value:8.02 billion
First:13,790
Low:13,380
High:13,790
Price:13,470
Change:320.00
Change %:2.32
Price:13,560
Change:230.00
Change %:1.67
Date : 2025-04-22 01:54:10
Number:46
Volume:907,072
Value:8.02 billion
First:13,800
Low:13,660
High:14,180
Price:13,680
Change:90.00
Change %:0.65
Price:13,790
Change:20.00
Change %:0.15