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:
164,180
0.67
Close:
163,060
0.02
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-08-31 12:27:50 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,050
Low:161,900
High:164,200
|
Price:164,180
Change:1,090.00
Change %:0.67
|
Price:163,060
Change:30.00
Change %:0.02
|
| Date : 2025-08-30 12:29:57 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:163,990
Low:158,390
High:163,990
|
Price:158,410
Change:4,870.00
Change %:2.98
|
Price:163,090
Change:190.00
Change %:0.12
|
| Date : 2025-08-27 12:29:52 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,160
Low:162,000
High:165,000
|
Price:163,990
Change:730.00
Change %:0.45
|
Price:163,280
Change:20.00
Change %:0.01
|
| Date : 2025-08-26 12:28:47 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,640
Low:164,070
High:166,000
|
Price:164,160
Change:1,110.00
Change %:0.68
|
Price:163,260
Change:210.00
Change %:0.13
|
| Date : 2025-08-25 12:27:42 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:167,120
Low:163,010
High:167,120
|
Price:163,030
Change:770.00
Change %:0.48
|
Price:163,050
Change:790.00
Change %:0.49
|
| Date : 2025-08-23 12:20:10 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:163,660
Low:163,140
High:166,710
|
Price:164,090
Change:1,940.00
Change %:1.20
|
Price:162,260
Change:110.00
Change %:0.07
|
| Date : 2025-08-20 12:29:37 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:166,660
Low:161,610
High:166,660
|
Price:162,460
Change:650.00
Change %:0.40
|
Price:162,150
Change:340.00
Change %:0.21
|
| Date : 2025-08-19 12:27:55 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:157,900
Low:157,140
High:164,500
|
Price:162,040
Change:350.00
Change %:0.22
|
Price:161,810
Change:120.00
Change %:0.07
|
| Date : 2025-08-18 12:18:40 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:162,410
Low:162,310
High:166,300
|
Price:162,410
Change:760.00
Change %:0.47
|
Price:161,690
Change:40.00
Change %:0.03
|
| Date : 2025-08-17 12:29:41 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:162,290
Low:162,290
High:166,290
|
Price:165,280
Change:3,750.00
Change %:2.32
|
Price:161,650
Change:120.00
Change %:0.07
|
| Date : 2025-08-16 12:29:08 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:157,150
Low:157,140
High:165,550
|
Price:164,800
Change:2,800.00
Change %:1.73
|
Price:161,530
Change:470.00
Change %:0.29
|
| Date : 2025-08-13 12:27:59 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:159,800
Low:159,790
High:159,850
|
Price:159,790
Change:4,940.00
Change %:3.00
|
Price:162,000
Change:2,730.00
Change %:1.66
|
| Date : 2025-08-12 12:29:42 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:160,260
Low:160,240
High:164,840
|
Price:160,240
Change:8,740.00
Change %:5.17
|
Price:164,730
Change:4,250.00
Change %:2.52
|
| Date : 2025-08-11 12:24:52 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,020
Low:163,920
High:164,020
|
Price:163,920
Change:5,060.00
Change %:2.99
|
Price:168,980
Change:0.00
Change %:0.00
|
| Date : 2025-08-10 12:20:14 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:168,050
Low:165,170
High:168,050
|
Price:165,170
Change:5,100.00
Change %:3.00
|
Price:168,980
Change:1,290.00
Change %:0.76
|
| Date : 2025-08-09 12:12:04 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:170,000
Low:170,000
High:174,960
|
Price:171,000
Change:1,120.00
Change %:0.66
|
Price:170,270
Change:390.00
Change %:0.23
|
| Date : 2025-08-06 12:29:23 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:167,220
Low:166,880
High:172,500
|
Price:169,760
Change:2,280.00
Change %:1.33
|
Price:169,880
Change:2,160.00
Change %:1.26
|
| Date : 2025-08-05 12:26:58 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:171,840
Low:171,640
High:174,000
|
Price:171,700
Change:150.00
Change %:0.09
|
Price:172,040
Change:190.00
Change %:0.11
|
| Date : 2025-08-04 12:29:52 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:167,800
Low:167,210
High:172,370
|
Price:171,970
Change:400.00
Change %:0.23
|
Price:171,850
Change:520.00
Change %:0.30
|
| Date : 2025-08-03 12:29:44 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:174,110
Low:168,990
High:175,100
|
Price:168,990
Change:5,220.00
Change %:3.00
|
Price:172,370
Change:1,840.00
Change %:1.06
|
| Date : 2025-08-02 12:27:20 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:178,990
Low:174,110
High:178,990
|
Price:174,110
Change:5,380.00
Change %:3.00
|
Price:174,210
Change:5,280.00
Change %:2.94
|
| Date : 2025-07-30 12:14:33 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:179,490
Low:179,490
High:184,990
|
Price:179,490
Change:5,550.00
Change %:3.00
|
Price:179,490
Change:5,550.00
Change %:3.00
|
| Date : 2025-07-29 12:18:15 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:186,900
Low:182,030
High:186,900
|
Price:182,030
Change:5,620.00
Change %:3.00
|
Price:185,040
Change:2,610.00
Change %:1.39
|
| Date : 2025-07-28 12:29:39 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:184,130
Low:184,130
High:184,140
|
Price:184,130
Change:7,850.00
Change %:4.09
|
Price:187,650
Change:4,330.00
Change %:2.26
|
| Date : 2025-07-27 12:29:52 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:197,730
Low:186,230
High:197,730
|
Price:186,500
Change:5,480.00
Change %:2.85
|
Price:191,980
Change:0.00
Change %:0.00
|
| Date : 2025-07-26 12:29:46 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:197,500
Low:187,500
High:197,500
|
Price:191,320
Change:720.00
Change %:0.38
|
Price:191,980
Change:60.00
Change %:0.03
|
| Date : 2025-07-23 12:24:55 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:192,060
Low:188,360
High:192,060
|
Price:192,060
Change:5,590.00
Change %:3.00
|
Price:192,040
Change:5,570.00
Change %:2.99
|
| Date : 2025-07-22 12:25:47 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:189,100
Low:189,100
High:189,100
|
Price:189,100
Change:5,500.00
Change %:3.00
|
Price:186,470
Change:2,870.00
Change %:1.56
|
| Date : 2025-07-21 12:20:07 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:183,600
Low:183,600
High:183,600
|
Price:183,600
Change:5,340.00
Change %:3.00
|
Price:183,600
Change:5,340.00
Change %:3.00
|
| Date : 2025-07-20 12:28:13 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:178,800
Low:172,220
High:180,500
|
Price:180,500
Change:5,250.00
Change %:3.00
|
Price:178,260
Change:3,010.00
Change %:1.72
|