S*F. & Kh. Cement
SFKZ |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
22,400
1.15
Close:
22,620
0.18
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-06-03 01:59:59 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:22,850
Low:22,390
High:22,990
|
Price:22,400
Change:260.00
Change %:1.15
|
Price:22,620
Change:40.00
Change %:0.18
|
| Date : 2025-06-02 01:59:59 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:22,200
Low:22,200
High:22,850
|
Price:22,800
Change:610.00
Change %:2.75
|
Price:22,660
Change:470.00
Change %:2.12
|
| Date : 2025-06-01 01:59:57 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:22,330
Low:22,140
High:22,700
|
Price:22,610
Change:210.00
Change %:0.92
|
Price:22,190
Change:630.00
Change %:2.76
|
| Date : 2025-05-31 01:59:54 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:22,820
Low:22,810
High:23,360
|
Price:22,810
Change:700.00
Change %:2.98
|
Price:22,820
Change:690.00
Change %:2.94
|
| Date : 2025-05-28 01:59:57 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:24,650
Low:23,360
High:24,650
|
Price:23,360
Change:720.00
Change %:2.99
|
Price:23,510
Change:570.00
Change %:2.37
|
| Date : 2025-05-27 01:59:09 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:24,090
Low:23,750
High:24,090
|
Price:24,090
Change:700.00
Change %:2.99
|
Price:24,080
Change:690.00
Change %:2.95
|
| Date : 2025-05-26 01:59:54 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:23,600
Low:22,840
High:23,650
|
Price:23,650
Change:1,930.00
Change %:8.89
|
Price:23,390
Change:1,670.00
Change %:7.69
|
| Date : 2025-05-25 01:59:59 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:22,990
Low:22,700
High:22,990
|
Price:22,880
Change:1,160.00
Change %:5.34
|
Price:21,720
Change:0.00
Change %:0.00
|
| Date : 2025-05-24 01:58:29 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:22,340
Low:22,340
High:22,340
|
Price:22,340
Change:650.00
Change %:3.00
|
Price:21,720
Change:30.00
Change %:0.14
|
| Date : 2025-05-21 01:59:56 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,900
Low:20,900
High:22,030
|
Price:22,030
Change:640.00
Change %:2.99
|
Price:21,690
Change:300.00
Change %:1.40
|
| Date : 2025-05-20 01:59:49 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:21,700
Low:20,920
High:22,200
|
Price:20,920
Change:640.00
Change %:2.97
|
Price:21,390
Change:170.00
Change %:0.79
|
| Date : 2025-05-19 01:59:59 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:21,520
Low:21,020
High:21,580
|
Price:21,580
Change:620.00
Change %:2.96
|
Price:21,560
Change:600.00
Change %:2.86
|
| Date : 2025-05-18 01:59:38 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:21,350
Low:20,820
High:21,350
|
Price:21,080
Change:180.00
Change %:0.86
|
Price:20,960
Change:60.00
Change %:0.29
|
| Date : 2025-05-17 01:58:45 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,930
Low:20,500
High:20,930
|
Price:20,930
Change:1,760.00
Change %:9.18
|
Price:20,900
Change:1,730.00
Change %:9.03
|
| Date : 2025-05-14 01:58:58 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,330
Low:20,330
High:20,330
|
Price:20,330
Change:1,160.00
Change %:6.05
|
Price:19,170
Change:0.00
Change %:0.00
|
| Date : 2025-05-13 01:59:39 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:19,740
Low:19,730
High:19,740
|
Price:19,740
Change:570.00
Change %:2.97
|
Price:19,170
Change:0.00
Change %:0.00
|
| Date : 2025-05-12 01:59:49 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:19,520
Low:19,520
High:19,520
|
Price:19,520
Change:560.00
Change %:2.95
|
Price:19,170
Change:210.00
Change %:1.11
|
| Date : 2025-05-11 01:59:44 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:19,310
Low:18,900
High:19,340
|
Price:18,900
Change:1,180.00
Change %:5.88
|
Price:18,960
Change:1,120.00
Change %:5.58
|
| Date : 2025-05-10 01:59:51 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:19,480
Low:19,480
High:19,480
|
Price:19,480
Change:600.00
Change %:2.99
|
Price:20,080
Change:0.00
Change %:0.00
|
| Date : 2025-05-07 01:59:56 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,310
Low:19,970
High:20,990
|
Price:19,970
Change:610.00
Change %:2.96
|
Price:20,080
Change:500.00
Change %:2.43
|
| Date : 2025-05-06 02:00:00 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,760
Low:20,540
High:21,170
|
Price:20,540
Change:630.00
Change %:2.98
|
Price:20,580
Change:590.00
Change %:2.79
|
| Date : 2025-05-05 01:59:56 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:21,700
Low:20,940
High:21,700
|
Price:21,000
Change:400.00
Change %:1.87
|
Price:21,170
Change:230.00
Change %:1.08
|
| Date : 2025-05-04 01:59:58 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,500
Low:20,500
High:21,690
|
Price:21,460
Change:360.00
Change %:1.71
|
Price:21,400
Change:300.00
Change %:1.42
|
| Date : 2025-05-03 01:59:54 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,920
Low:20,920
High:22,000
|
Price:21,010
Change:550.00
Change %:2.55
|
Price:21,100
Change:460.00
Change %:2.13
|
| Date : 2025-04-30 01:59:22 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:21,560
Low:21,500
High:21,560
|
Price:21,560
Change:620.00
Change %:2.96
|
Price:21,560
Change:620.00
Change %:2.96
|
| Date : 2025-04-29 01:59:52 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:21,000
Low:20,120
High:21,150
|
Price:21,150
Change:610.00
Change %:2.97
|
Price:20,940
Change:400.00
Change %:1.95
|
| Date : 2025-04-28 01:59:45 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,560
Low:20,170
High:20,560
|
Price:20,560
Change:1,300.00
Change %:6.75
|
Price:20,540
Change:1,280.00
Change %:6.65
|
| Date : 2025-04-27 01:57:11 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:20,030
Low:20,030
High:20,030
|
Price:20,030
Change:770.00
Change %:4.00
|
Price:19,260
Change:0.00
Change %:0.00
|
| Date : 2025-04-26 01:59:04 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:19,790
Low:19,790
High:19,790
|
Price:19,790
Change:1,280.00
Change %:6.92
|
Price:19,260
Change:750.00
Change %:4.05
|
| Date : 2025-04-23 01:58:53 |
Number:166
Volume:1.074 Million
Value:36.75 billion
|
First:19,250
Low:19,250
High:19,250
|
Price:19,250
Change:740.00
Change %:4.00
|
Price:18,510
Change:0.00
Change %:0.00
|