Sepahan Cement

SSEP | Stocks - Exchange

سیمان آهک گچ ( سیمان و گچ )

Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 10,180 2.93

Close: 12,610 27.50

Date	Transactions	Prices	Last	Close
Date : 2025-01-04 00:53:50	Number:171 Volume:433,544 Value:8.82 billion	First:10,180 Low:10,180 High:10,180	Price:10,180 Change:290.00 Change %:2.93	Price:10,180 Change:290.00 Change %:2.93
Date : 2025-01-01 00:57:39	Number:171 Volume:433,544 Value:8.82 billion	First:9,670 Low:9,670 High:9,940	Price:9,940 Change:200.00 Change %:2.05	Price:9,890 Change:150.00 Change %:1.54
Date : 2024-12-02 00:59:58	Number:171 Volume:433,544 Value:8.82 billion	First:9,600 Low:9,600 High:9,760	Price:9,750 Change:270.00 Change %:2.85	Price:9,740 Change:260.00 Change %:2.74
Date : 2024-12-01 00:59:55	Number:171 Volume:433,544 Value:8.82 billion	First:9,450 Low:9,360 High:9,640	Price:9,490 Change:130.00 Change %:1.35	Price:9,480 Change:140.00 Change %:1.46
Date : 2024-11-30 00:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:9,790 Low:9,450 High:9,790	Price:9,550 Change:50.00 Change %:0.52	Price:9,620 Change:20.00 Change %:0.21
Date : 2024-11-27 00:59:58	Number:171 Volume:433,544 Value:8.82 billion	First:9,430 Low:9,290 High:9,780	Price:9,680 Change:120.00 Change %:1.26	Price:9,600 Change:40.00 Change %:0.42
Date : 2024-11-26 00:58:36	Number:171 Volume:433,544 Value:8.82 billion	First:9,900 Low:9,440 High:9,990	Price:9,440 Change:290.00 Change %:2.98	Price:9,560 Change:170.00 Change %:1.75
Date : 2024-11-25 00:00:00	Number:559 Volume:9.855 Million Value:95.87 billion	First:9,560 Low:9,560 High:9,740	Price:9,460 Change:0.00 Change %:0.00	Price:9,730 Change:270.00 Change %:2.85
Date : 2024-11-24 00:00:00	Number:697 Volume:6.031 Million Value:57.06 billion	First:9,300 Low:9,300 High:9,570	Price:9,310 Change:0.00 Change %:0.00	Price:9,460 Change:150.00 Change %:1.61
Date : 2024-11-23 00:00:00	Number:758 Volume:4.17 Million Value:38.84 billion	First:9,060 Low:9,060 High:9,460	Price:9,190 Change:0.00 Change %:0.00	Price:9,310 Change:120.00 Change %:1.31
Date : 2024-11-20 00:00:00	Number:450 Volume:5.964 Million Value:54.788 billion	First:9,260 Low:9,140 High:9,400	Price:9,420 Change:0.00 Change %:0.00	Price:9,190 Change:230.00 Change %:2.44
Date : 2024-11-19 00:00:00	Number:959 Volume:12.087 Million Value:113.868 billion	First:9,780 Low:9,340 High:9,780	Price:9,620 Change:0.00 Change %:0.00	Price:9,420 Change:200.00 Change %:2.08
Date : 2024-11-18 00:00:00	Number:562 Volume:9.215 Million Value:88.652 billion	First:9,400 Low:9,400 High:9,670	Price:9,390 Change:0.00 Change %:0.00	Price:9,620 Change:230.00 Change %:2.45
Date : 2024-11-17 00:00:00	Number:611 Volume:4.705 Million Value:44.176 billion	First:9,560 Low:9,310 High:9,590	Price:9,500 Change:0.00 Change %:0.00	Price:9,390 Change:110.00 Change %:1.16
Date : 2024-11-16 00:00:00	Number:824 Volume:14.455 Million Value:137.252 billion	First:9,460 Low:9,290 High:9,550	Price:9,280 Change:0.00 Change %:0.00	Price:9,500 Change:220.00 Change %:2.37
Date : 2024-11-13 00:00:00	Number:382 Volume:3.695 Million Value:34.309 billion	First:9,100 Low:9,100 High:9,350	Price:9,290 Change:0.00 Change %:0.00	Price:9,280 Change:10.00 Change %:0.11
Date : 2024-11-12 00:00:00	Number:384 Volume:5.078 Million Value:47.149 billion	First:9,100 Low:9,090 High:9,400	Price:9,360 Change:0.00 Change %:0.00	Price:9,290 Change:70.00 Change %:0.75
Date : 2024-11-11 00:00:00	Number:625 Volume:6.801 Million Value:63.664 billion	First:9,460 Low:9,110 High:9,460	Price:9,190 Change:0.00 Change %:0.00	Price:9,360 Change:170.00 Change %:1.85
Date : 2024-11-10 00:00:00	Number:130 Volume:2.316 Million Value:21.292 billion	First:9,180 Low:8,970 High:9,200	Price:8,940 Change:0.00 Change %:0.00	Price:9,190 Change:250.00 Change %:2.80
Date : 2024-11-09 00:00:00	Number:246 Volume:5.447 Million Value:48.695 billion	First:8,590 Low:8,590 High:8,970	Price:8,710 Change:0.00 Change %:0.00	Price:8,940 Change:230.00 Change %:2.64
Date : 2024-11-06 00:00:00	Number:560 Volume:2.867 Million Value:24.98 billion	First:8,460 Low:8,460 High:8,930	Price:8,680 Change:0.00 Change %:0.00	Price:8,710 Change:30.00 Change %:0.35
Date : 2024-11-05 00:00:00	Number:207 Volume:1.606 Million Value:13.964 billion	First:8,830 Low:8,510 High:8,850	Price:8,620 Change:0.00 Change %:0.00	Price:8,680 Change:60.00 Change %:0.70
Date : 2024-11-04 00:00:00	Number:260 Volume:2.488 Million Value:21.44 billion	First:8,260 Low:8,260 High:8,750	Price:8,500 Change:0.00 Change %:0.00	Price:8,620 Change:120.00 Change %:1.41
Date : 2024-11-03 00:00:00	Number:174 Volume:3.488 Million Value:29.645 billion	First:8,520 Low:8,500 High:8,580	Price:8,760 Change:0.00 Change %:0.00	Price:8,500 Change:260.00 Change %:2.97
Date : 2024-11-02 00:00:00	Number:2,212 Volume:7.366 Million Value:64.56 billion	First:8,640 Low:8,610 High:8,790	Price:8,540 Change:0.00 Change %:0.00	Price:8,760 Change:220.00 Change %:2.58
Date : 2024-10-30 00:00:00	Number:1,405 Volume:5.021 Million Value:42.889 billion	First:8,140 Low:8,140 High:8,640	Price:8,390 Change:0.00 Change %:0.00	Price:8,540 Change:150.00 Change %:1.79
Date : 2024-10-29 00:00:00	Number:634 Volume:9.035 Million Value:75.764 billion	First:8,480 Low:8,180 High:8,480	Price:8,240 Change:0.00 Change %:0.00	Price:8,390 Change:150.00 Change %:1.82
Date : 2024-10-28 00:00:00	Number:94 Volume:3.584 Million Value:29.531 billion	First:8,240 Low:8,240 High:8,240	Price:8,000 Change:0.00 Change %:0.00	Price:8,240 Change:240.00 Change %:3.00
Date : 2024-10-27 00:00:00	Number:126 Volume:6.428 Million Value:51.42 billion	First:8,000 Low:8,000 High:8,000	Price:7,770 Change:0.00 Change %:0.00	Price:8,000 Change:230.00 Change %:2.96
Date : 2024-10-26 00:00:00	Number:54 Volume:482,263 Value:3.829 billion	First:7,940 Low:7,940 High:7,940	Price:7,710 Change:0.00 Change %:0.00	Price:7,770 Change:60.00 Change %:0.78

Sepahan Cement

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close