Qayen Cement
SGEN |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
4,532
3.99
Close:
4,460
2.34
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-11-24 00:59:20 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,449
Low:4,411
High:4,488
|
Price:4,474
Change:116.00
Change %:2.66
|
Price:4,400
Change:42.00
Change %:0.96
|
| Date : 2024-11-23 00:57:59 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,240
Low:4,230
High:4,444
|
Price:4,420
Change:68.00
Change %:1.56
|
Price:4,358
Change:6.00
Change %:0.14
|
| Date : 2024-11-20 00:56:54 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,250
Low:4,235
High:4,320
|
Price:4,270
Change:95.00
Change %:2.18
|
Price:4,352
Change:13.00
Change %:0.30
|
| Date : 2024-11-19 00:57:06 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,453
Low:4,230
High:4,465
|
Price:4,235
Change:105.00
Change %:2.42
|
Price:4,365
Change:25.00
Change %:0.58
|
| Date : 2024-11-18 00:59:52 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,320
Low:4,240
High:4,436
|
Price:4,434
Change:126.00
Change %:2.93
|
Price:4,340
Change:32.00
Change %:0.74
|
| Date : 2024-11-17 00:51:53 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,369
Low:4,197
High:4,375
|
Price:4,319
Change:15.00
Change %:0.35
|
Price:4,308
Change:4.00
Change %:0.09
|
| Date : 2024-11-16 00:46:23 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,367
Low:4,260
High:4,367
|
Price:4,367
Change:237.00
Change %:5.74
|
Price:4,304
Change:174.00
Change %:4.21
|
| Date : 2024-11-05 10:21:00 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,198
Low:4,039
High:4,198
|
Price:4,039
Change:219.00
Change %:5.14
|
Price:4,130
Change:128.00
Change %:3.01
|
| Date : 2024-10-21 12:24:57 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,134
Low:4,134
High:4,134
|
Price:4,134
Change:127.00
Change %:2.98
|
Price:4,258
Change:3.00
Change %:0.07
|
| Date : 2024-10-20 12:23:40 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,134
Low:4,134
High:4,134
|
Price:4,134
Change:127.00
Change %:2.98
|
Price:4,261
Change:0.00
Change %:0.00
|
| Date : 2024-10-19 12:29:57 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,136
Low:4,136
High:4,136
|
Price:4,136
Change:127.00
Change %:2.98
|
Price:4,261
Change:2.00
Change %:0.05
|
| Date : 2024-10-16 12:25:08 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,142
Low:4,139
High:4,142
|
Price:4,139
Change:128.00
Change %:3.00
|
Price:4,263
Change:4.00
Change %:0.09
|
| Date : 2024-10-15 11:38:24 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,142
Low:4,142
High:4,142
|
Price:4,142
Change:128.00
Change %:3.00
|
Price:4,267
Change:3.00
Change %:0.07
|
| Date : 2024-10-14 12:29:24 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,205
Low:4,177
High:4,299
|
Price:4,177
Change:129.00
Change %:3.00
|
Price:4,270
Change:36.00
Change %:0.84
|
| Date : 2024-10-13 12:29:59 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,341
Low:4,299
High:4,345
|
Price:4,330
Change:30.00
Change %:0.70
|
Price:4,306
Change:6.00
Change %:0.14
|
| Date : 2024-10-12 12:29:49 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,270
Low:4,210
High:4,344
|
Price:4,251
Change:56.00
Change %:1.30
|
Price:4,300
Change:7.00
Change %:0.16
|
| Date : 2024-10-09 12:29:26 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,312
Low:4,301
High:4,343
|
Price:4,314
Change:3.00
Change %:0.07
|
Price:4,307
Change:4.00
Change %:0.09
|
| Date : 2024-10-08 12:29:56 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,270
Low:4,259
High:4,345
|
Price:4,259
Change:43.00
Change %:1.00
|
Price:4,311
Change:9.00
Change %:0.21
|
| Date : 2024-10-07 12:28:30 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,296
Low:4,296
High:4,381
|
Price:4,327
Change:12.00
Change %:0.28
|
Price:4,302
Change:37.00
Change %:0.85
|
| Date : 2024-10-06 09:51:18 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,296
Low:4,296
High:4,296
|
Price:4,296
Change:38.00
Change %:0.88
|
Price:4,339
Change:5.00
Change %:0.12
|
| Date : 2024-09-29 10:04:52 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,306
Low:4,306
High:4,306
|
Price:4,306
Change:43.00
Change %:0.99
|
Price:4,334
Change:15.00
Change %:0.35
|
| Date : 2024-09-28 12:23:05 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,307
Low:4,307
High:4,307
|
Price:4,307
Change:13.00
Change %:0.30
|
Price:4,349
Change:55.00
Change %:1.28
|
| Date : 2024-09-25 12:29:11 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,375
Low:4,372
High:4,376
|
Price:4,376
Change:127.00
Change %:2.99
|
Price:4,294
Change:45.00
Change %:1.06
|
| Date : 2024-09-24 12:18:20 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,259
Low:4,257
High:4,300
|
Price:4,300
Change:126.00
Change %:3.02
|
Price:4,249
Change:75.00
Change %:1.80
|
| Date : 2024-09-23 12:29:37 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,173
Low:4,173
High:4,218
|
Price:4,195
Change:24.00
Change %:0.58
|
Price:4,174
Change:3.00
Change %:0.07
|
| Date : 2024-09-22 12:29:34 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,206
Low:4,176
High:4,237
|
Price:4,220
Change:55.00
Change %:1.32
|
Price:4,171
Change:6.00
Change %:0.14
|
| Date : 2024-09-18 12:28:32 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,236
Low:4,175
High:4,236
|
Price:4,225
Change:65.00
Change %:1.56
|
Price:4,165
Change:5.00
Change %:0.12
|
| Date : 2024-09-17 12:29:48 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,217
Low:4,142
High:4,229
|
Price:4,229
Change:74.00
Change %:1.78
|
Price:4,160
Change:5.00
Change %:0.12
|
| Date : 2024-09-16 12:29:07 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,212
Low:4,107
High:4,212
|
Price:4,194
Change:22.00
Change %:0.53
|
Price:4,155
Change:17.00
Change %:0.41
|
| Date : 2024-09-15 12:29:54 |
Number:288
Volume:3.237 Million
Value:15.83 billion
|
First:4,203
Low:4,144
High:4,233
|
Price:4,144
Change:18.00
Change %:0.43
|
Price:4,172
Change:10.00
Change %:0.24
|