Fars Cement
SFRS |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
164,360
3.00
Close:
163,580
2.51
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-11-23 00:59:45 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,240
Low:155,630
High:164,360
|
Price:164,360
Change:4,780.00
Change %:3.00
|
Price:163,580
Change:4,000.00
Change %:2.51
|
| Date : 2024-11-20 00:58:10 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:163,900
Low:156,370
High:163,900
|
Price:160,300
Change:290.00
Change %:0.18
|
Price:159,580
Change:430.00
Change %:0.27
|
| Date : 2024-11-19 00:57:48 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:160,040
Low:158,000
High:160,040
|
Price:160,040
Change:4,660.00
Change %:3.00
|
Price:160,010
Change:4,630.00
Change %:2.98
|
| Date : 2024-11-18 00:57:57 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:153,590
Low:152,100
High:155,910
|
Price:155,910
Change:570.00
Change %:0.37
|
Price:155,380
Change:40.00
Change %:0.03
|
| Date : 2024-11-17 00:59:07 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:159,740
Low:150,530
High:159,770
|
Price:150,550
Change:4,530.00
Change %:2.92
|
Price:155,340
Change:260.00
Change %:0.17
|
| Date : 2024-11-16 00:58:32 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:155,320
Low:152,610
High:155,320
|
Price:155,320
Change:3,660.00
Change %:2.41
|
Price:155,080
Change:3,420.00
Change %:2.26
|
| Date : 2024-11-05 10:22:38 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:150,300
Low:150,300
High:156,800
|
Price:155,350
Change:9,430.00
Change %:5.72
|
Price:151,660
Change:13,120.00
Change %:7.96
|
| Date : 2024-10-21 11:27:23 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:162,720
Low:162,720
High:162,720
|
Price:162,720
Change:5,030.00
Change %:3.00
|
Price:164,780
Change:2,970.00
Change %:1.77
|
| Date : 2024-10-20 12:17:32 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:163,090
Low:163,090
High:163,090
|
Price:163,090
Change:7,830.00
Change %:4.58
|
Price:167,750
Change:3,170.00
Change %:1.86
|
| Date : 2024-10-19 12:22:14 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:176,040
Low:165,810
High:176,040
|
Price:165,810
Change:5,120.00
Change %:3.00
|
Price:170,920
Change:10.00
Change %:0.01
|
| Date : 2024-10-16 12:29:59 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:174,970
Low:170,000
High:175,230
|
Price:173,200
Change:3,070.00
Change %:1.81
|
Price:170,930
Change:800.00
Change %:0.47
|
| Date : 2024-10-15 12:29:59 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:168,950
Low:168,950
High:172,990
|
Price:172,470
Change:1,700.00
Change %:0.98
|
Price:170,130
Change:4,040.00
Change %:2.32
|
| Date : 2024-10-14 12:29:30 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:180,300
Low:173,750
High:180,300
|
Price:175,390
Change:2,940.00
Change %:1.65
|
Price:174,170
Change:4,160.00
Change %:2.33
|
| Date : 2024-10-13 12:30:00 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:176,230
Low:176,210
High:187,090
|
Price:185,000
Change:3,350.00
Change %:1.84
|
Price:178,330
Change:3,320.00
Change %:1.83
|
| Date : 2024-10-12 12:29:59 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:183,500
Low:180,420
High:186,240
|
Price:182,000
Change:3,990.00
Change %:2.15
|
Price:181,650
Change:4,340.00
Change %:2.33
|
| Date : 2024-10-09 12:12:34 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:185,070
Low:185,070
High:185,080
|
Price:185,070
Change:1,860.00
Change %:1.00
|
Price:185,990
Change:940.00
Change %:0.50
|
| Date : 2024-10-08 12:28:27 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:186,110
Low:186,110
High:186,240
|
Price:186,110
Change:1,870.00
Change %:1.00
|
Price:186,930
Change:1,050.00
Change %:0.56
|
| Date : 2024-10-07 12:29:11 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:186,240
Low:186,240
High:186,240
|
Price:186,240
Change:1,880.00
Change %:1.00
|
Price:187,980
Change:140.00
Change %:0.07
|
| Date : 2024-10-06 10:53:25 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:186,250
Low:186,250
High:186,250
|
Price:186,250
Change:2,000.00
Change %:1.06
|
Price:188,120
Change:130.00
Change %:0.07
|
| Date : 2024-09-29 10:00:33 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:186,580
Low:186,580
High:186,580
|
Price:186,580
Change:1,880.00
Change %:1.00
|
Price:188,250
Change:210.00
Change %:0.11
|
| Date : 2024-09-28 12:13:40 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:186,810
Low:186,810
High:186,810
|
Price:186,810
Change:1,880.00
Change %:1.00
|
Price:188,460
Change:230.00
Change %:0.12
|
| Date : 2024-09-25 12:29:31 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:188,750
Low:186,770
High:188,760
|
Price:188,760
Change:5,490.00
Change %:3.00
|
Price:188,690
Change:5,420.00
Change %:2.96
|
| Date : 2024-09-24 12:21:16 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:174,960
Low:174,960
High:185,040
|
Price:185,040
Change:8,870.00
Change %:5.04
|
Price:183,270
Change:7,100.00
Change %:4.03
|
| Date : 2024-09-23 12:17:08 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:180,290
Low:180,060
High:180,850
|
Price:180,850
Change:5,260.00
Change %:3.00
|
Price:176,170
Change:580.00
Change %:0.33
|
| Date : 2024-09-22 12:25:40 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:175,720
Low:174,000
High:176,110
|
Price:176,110
Change:5,120.00
Change %:2.99
|
Price:175,590
Change:4,600.00
Change %:2.69
|
| Date : 2024-09-18 12:29:03 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:173,200
Low:168,200
High:173,900
|
Price:172,900
Change:3,260.00
Change %:1.92
|
Price:170,990
Change:1,350.00
Change %:0.80
|
| Date : 2024-09-17 12:29:47 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:171,000
Low:167,200
High:172,060
|
Price:171,500
Change:4,440.00
Change %:2.66
|
Price:169,640
Change:2,580.00
Change %:1.54
|
| Date : 2024-09-16 12:28:58 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:160,400
Low:160,400
High:170,250
|
Price:165,350
Change:40.00
Change %:0.02
|
Price:167,060
Change:1,750.00
Change %:1.06
|
| Date : 2024-09-15 12:28:20 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:166,950
Low:165,140
High:167,400
|
Price:165,140
Change:5,100.00
Change %:3.00
|
Price:165,310
Change:4,930.00
Change %:2.90
|
| Date : 2024-09-14 12:29:55 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,840
Low:164,840
High:171,880
|
Price:170,000
Change:80.00
Change %:0.05
|
Price:170,240
Change:320.00
Change %:0.19
|