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:
180,750
3.00
Close:
180,380
2.79
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-04-16 01:59:34 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:176,000
Low:172,900
High:178,870
|
Price:176,100
Change:140.00
Change %:0.08
|
Price:175,490
Change:470.00
Change %:0.27
|
| Date : 2025-04-15 01:59:18 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:183,000
Low:172,910
High:183,000
|
Price:173,830
Change:4,420.00
Change %:2.48
|
Price:175,960
Change:2,290.00
Change %:1.29
|
| Date : 2025-04-14 01:59:24 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:179,650
Low:177,900
High:179,650
|
Price:178,600
Change:4,180.00
Change %:2.40
|
Price:178,250
Change:3,830.00
Change %:2.20
|
| Date : 2025-04-13 01:59:04 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:169,400
Low:169,400
High:174,480
|
Price:174,480
Change:5,080.00
Change %:3.00
|
Price:174,420
Change:5,020.00
Change %:2.96
|
| Date : 2025-04-12 01:57:14 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:172,450
Low:169,200
High:172,450
|
Price:169,320
Change:1,890.00
Change %:1.13
|
Price:169,400
Change:1,970.00
Change %:1.18
|
| Date : 2025-04-09 01:59:24 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:170,920
Low:162,990
High:170,920
|
Price:170,900
Change:4,950.00
Change %:2.98
|
Price:167,430
Change:1,480.00
Change %:0.89
|
| Date : 2025-04-08 01:58:32 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,500
Low:164,500
High:167,100
|
Price:167,100
Change:4,860.00
Change %:3.00
|
Price:165,950
Change:3,710.00
Change %:2.29
|
| Date : 2025-04-07 01:58:33 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,350
Low:161,030
High:164,360
|
Price:163,100
Change:890.00
Change %:0.55
|
Price:162,240
Change:30.00
Change %:0.02
|
| Date : 2025-04-06 01:57:34 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:164,700
Low:161,320
High:164,700
|
Price:161,320
Change:780.00
Change %:0.48
|
Price:162,210
Change:110.00
Change %:0.07
|
| Date : 2025-04-05 01:59:39 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:166,450
Low:160,980
High:166,450
|
Price:162,730
Change:800.00
Change %:0.49
|
Price:162,100
Change:170.00
Change %:0.11
|
| Date : 2025-03-30 01:57:01 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:161,420
Low:161,420
High:164,310
|
Price:163,420
Change:1,960.00
Change %:1.21
|
Price:161,930
Change:470.00
Change %:0.29
|
| Date : 2025-03-29 01:59:22 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:162,410
Low:160,510
High:163,800
|
Price:161,020
Change:90.00
Change %:0.06
|
Price:161,460
Change:530.00
Change %:0.33
|
| Date : 2025-03-26 01:59:26 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:162,770
Low:159,630
High:162,770
|
Price:159,630
Change:0.00
Change %:0.00
|
Price:160,930
Change:1,300.00
Change %:0.81
|
| Date : 2025-03-25 01:59:22 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:163,650
Low:162,100
High:163,740
|
Price:162,550
Change:3,570.00
Change %:2.25
|
Price:159,630
Change:650.00
Change %:0.41
|
| Date : 2025-03-18 01:59:05 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:159,760
Low:157,500
High:159,760
|
Price:158,330
Change:1,480.00
Change %:0.93
|
Price:158,980
Change:830.00
Change %:0.52
|
| Date : 2025-03-17 01:59:10 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:166,400
Low:156,970
High:166,400
|
Price:157,120
Change:4,690.00
Change %:2.90
|
Price:159,810
Change:2,000.00
Change %:1.24
|
| Date : 2025-03-16 01:59:22 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:165,970
Low:162,090
High:165,970
|
Price:163,080
Change:1,940.00
Change %:1.20
|
Price:161,810
Change:670.00
Change %:0.42
|
| Date : 2025-03-15 01:49:05 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:165,000
Low:162,800
High:165,020
|
Price:163,010
Change:2,790.00
Change %:1.74
|
Price:161,140
Change:920.00
Change %:0.57
|
| Date : 2025-03-12 01:59:52 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:157,000
Low:154,780
High:164,200
|
Price:157,400
Change:2,030.00
Change %:1.27
|
Price:160,220
Change:790.00
Change %:0.50
|
| Date : 2025-03-11 01:58:25 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:159,650
Low:157,300
High:159,650
|
Price:157,600
Change:4,560.00
Change %:2.81
|
Price:159,430
Change:2,730.00
Change %:1.68
|
| Date : 2025-03-10 01:52:56 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:160,500
Low:158,230
High:165,570
|
Price:161,000
Change:2,120.00
Change %:1.30
|
Price:162,160
Change:960.00
Change %:0.59
|
| Date : 2025-03-09 00:57:14 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:163,050
Low:160,960
High:163,050
|
Price:160,960
Change:4,970.00
Change %:3.00
|
Price:163,120
Change:2,810.00
Change %:1.69
|
| Date : 2025-03-08 00:59:45 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:171,890
Low:163,040
High:171,890
|
Price:163,050
Change:5,030.00
Change %:2.99
|
Price:165,930
Change:2,150.00
Change %:1.28
|
| Date : 2025-03-05 00:59:17 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:171,800
Low:163,480
High:172,000
|
Price:166,610
Change:1,920.00
Change %:1.14
|
Price:168,080
Change:450.00
Change %:0.27
|
| Date : 2025-03-04 00:59:18 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:170,700
Low:163,560
High:173,450
|
Price:166,500
Change:2,050.00
Change %:1.22
|
Price:168,530
Change:20.00
Change %:0.01
|
| Date : 2025-03-03 00:59:51 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:169,110
Low:167,140
High:169,390
|
Price:167,160
Change:5,140.00
Change %:2.98
|
Price:168,550
Change:3,750.00
Change %:2.18
|
| Date : 2025-03-02 00:59:15 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:176,690
Low:169,090
High:176,690
|
Price:170,700
Change:3,260.00
Change %:1.87
|
Price:172,300
Change:1,660.00
Change %:0.95
|
| Date : 2025-03-01 00:59:48 |
Number:378
Volume:87,415
Value:24.63 billion
|
First:180,300
Low:172,890
High:180,300
|
Price:172,890
Change:5,340.00
Change %:3.00
|
Price:173,960
Change:4,270.00
Change %:2.40
|
| Date : 2025-02-26 00:00:00 |
Number:84
Volume:13,673
Value:2.403 billion
|
First:174,600
Low:174,600
High:178,000
|
Price:178,660
Change:0.00
Change %:0.00
|
Price:178,230
Change:430.00
Change %:0.24
|
| Date : 2025-02-25 00:00:00 |
Number:100
Volume:23,376
Value:4.235 billion
|
First:179,300
Low:179,300
High:183,150
|
Price:177,820
Change:0.00
Change %:0.00
|
Price:178,660
Change:840.00
Change %:0.47
|