Hegmatan Cement
SHGN |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Permitted
Last:
69,230
0.99
Close:
67,340
3.69
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-04-16 11:40:36 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,230
Low:69,230
High:69,500
|
Price:69,230
Change:690.00
Change %:0.99
|
Price:69,770
Change:150.00
Change %:0.22
|
| Date : 2024-04-15 12:28:40 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,830
Low:69,620
High:70,520
|
Price:69,660
Change:170.00
Change %:0.24
|
Price:69,920
Change:90.00
Change %:0.13
|
| Date : 2024-04-14 11:55:03 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,580
Low:69,580
High:69,580
|
Price:69,580
Change:700.00
Change %:1.00
|
Price:69,830
Change:450.00
Change %:0.64
|
| Date : 2024-04-13 12:24:23 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:71,140
Low:68,620
High:71,140
|
Price:68,620
Change:1,640.00
Change %:2.33
|
Price:70,280
Change:20.00
Change %:0.03
|
| Date : 2024-04-09 12:28:26 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:70,950
Low:70,650
High:71,500
|
Price:70,940
Change:680.00
Change %:0.97
|
Price:70,260
Change:0.00
Change %:0.00
|
| Date : 2024-04-08 12:29:52 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:70,930
Low:70,560
High:72,300
|
Price:70,560
Change:370.00
Change %:0.53
|
Price:70,260
Change:70.00
Change %:0.10
|
| Date : 2024-04-07 12:20:47 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:70,200
Low:69,840
High:71,000
|
Price:70,450
Change:260.00
Change %:0.37
|
Price:70,190
Change:0.00
Change %:0.00
|
| Date : 2024-04-06 12:29:37 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:70,180
Low:67,900
High:71,800
|
Price:68,100
Change:2,360.00
Change %:3.35
|
Price:70,190
Change:270.00
Change %:0.38
|
| Date : 2024-04-03 12:29:46 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:70,120
Low:68,600
High:71,470
|
Price:71,010
Change:1,220.00
Change %:1.75
|
Price:70,460
Change:670.00
Change %:0.96
|
| Date : 2024-04-02 12:27:17 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,940
Low:68,760
High:70,120
|
Price:69,260
Change:530.00
Change %:0.76
|
Price:69,790
Change:0.00
Change %:0.00
|
| Date : 2024-03-30 12:28:20 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,960
Low:69,500
High:70,000
|
Price:70,000
Change:210.00
Change %:0.30
|
Price:69,790
Change:0.00
Change %:0.00
|
| Date : 2024-03-27 12:29:29 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,770
Low:69,710
High:71,000
|
Price:70,100
Change:220.00
Change %:0.32
|
Price:69,790
Change:90.00
Change %:0.13
|
| Date : 2024-03-26 12:26:19 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,820
Low:69,290
High:70,500
|
Price:69,290
Change:590.00
Change %:0.84
|
Price:69,880
Change:0.00
Change %:0.00
|
| Date : 2024-03-25 12:26:48 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:70,780
Low:69,060
High:70,780
|
Price:69,900
Change:40.00
Change %:0.06
|
Price:69,880
Change:20.00
Change %:0.03
|
| Date : 2024-03-18 12:29:48 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,000
Low:67,200
High:70,250
|
Price:68,590
Change:1,380.00
Change %:2.05
|
Price:69,860
Change:2,650.00
Change %:3.94
|
| Date : 2024-03-17 12:27:04 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:69,270
Low:65,060
High:69,520
|
Price:66,400
Change:1,100.00
Change %:1.63
|
Price:67,210
Change:290.00
Change %:0.43
|
| Date : 2024-03-16 12:29:25 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:68,900
Low:66,530
High:68,900
|
Price:67,000
Change:470.00
Change %:0.70
|
Price:67,500
Change:30.00
Change %:0.04
|
| Date : 2024-03-13 12:21:49 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:65,900
Low:65,900
High:72,000
|
Price:66,920
Change:500.00
Change %:0.74
|
Price:67,470
Change:50.00
Change %:0.07
|
| Date : 2024-03-12 12:29:52 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:66,290
Low:65,710
High:67,470
|
Price:66,950
Change:560.00
Change %:0.83
|
Price:67,420
Change:90.00
Change %:0.13
|
| Date : 2024-03-11 12:29:40 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:68,100
Low:66,930
High:68,100
|
Price:66,930
Change:640.00
Change %:0.95
|
Price:67,510
Change:60.00
Change %:0.09
|
| Date : 2024-03-10 12:29:21 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:68,160
Low:66,550
High:68,160
|
Price:67,350
Change:420.00
Change %:0.62
|
Price:67,570
Change:200.00
Change %:0.30
|
| Date : 2024-03-09 12:29:27 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:64,200
Low:64,200
High:68,150
|
Price:66,870
Change:560.00
Change %:0.83
|
Price:67,770
Change:340.00
Change %:0.50
|
| Date : 2024-03-06 12:29:52 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:64,000
Low:63,620
High:68,490
|
Price:67,250
Change:500.00
Change %:0.74
|
Price:67,430
Change:320.00
Change %:0.47
|
| Date : 2024-03-05 12:29:37 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:63,500
Low:63,500
High:68,360
|
Price:67,510
Change:240.00
Change %:0.35
|
Price:67,750
Change:0.00
Change %:0.00
|
| Date : 2024-03-04 12:29:32 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:68,260
Low:66,610
High:69,980
|
Price:66,610
Change:680.00
Change %:1.01
|
Price:67,750
Change:460.00
Change %:0.68
|
| Date : 2024-03-03 12:29:54 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:66,750
Low:65,190
High:68,190
|
Price:67,520
Change:1,730.00
Change %:2.63
|
Price:67,290
Change:1,500.00
Change %:2.28
|
| Date : 2024-03-02 12:29:59 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:65,980
Low:64,650
High:66,600
|
Price:66,490
Change:1,840.00
Change %:2.85
|
Price:65,790
Change:1,140.00
Change %:1.76
|
| Date : 2024-02-28 12:29:55 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:64,600
Low:63,820
High:66,400
|
Price:64,700
Change:1,590.00
Change %:2.52
|
Price:64,650
Change:1,540.00
Change %:2.44
|
| Date : 2024-02-27 12:27:01 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:64,000
Low:63,400
High:64,050
|
Price:63,490
Change:380.00
Change %:0.60
|
Price:63,110
Change:0.00
Change %:0.00
|
| Date : 2024-02-26 12:28:51 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:63,800
Low:62,150
High:63,950
|
Price:63,000
Change:750.00
Change %:1.21
|
Price:63,110
Change:860.00
Change %:1.38
|