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: 9,350 49.46

Close: 18,500 0.00

Date	Transactions	Prices	Last	Close
Date : 2026-02-28 09:49:51	Number:171 Volume:433,544 Value:8.82 billion	First:9,900 Low:9,350 High:9,900	Price:9,350 Change:9,150.00 Change %:49.46	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-25 12:29:37	Number:171 Volume:433,544 Value:8.82 billion	First:9,500 Low:9,410 High:9,650	Price:9,640 Change:8,860.00 Change %:47.89	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-24 12:29:34	Number:171 Volume:433,544 Value:8.82 billion	First:9,480 Low:9,280 High:9,530	Price:9,340 Change:9,160.00 Change %:49.51	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-23 12:29:49	Number:171 Volume:433,544 Value:8.82 billion	First:9,460 Low:9,260 High:9,460	Price:9,400 Change:9,100.00 Change %:49.19	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-22 12:29:55	Number:171 Volume:433,544 Value:8.82 billion	First:8,850 Low:8,850 High:9,330	Price:9,250 Change:9,250.00 Change %:50.00	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-21 12:29:09	Number:171 Volume:433,544 Value:8.82 billion	First:9,090 Low:9,060 High:9,100	Price:9,060 Change:9,440.00 Change %:51.03	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-18 12:28:16	Number:171 Volume:433,544 Value:8.82 billion	First:9,600 Low:9,250 High:9,600	Price:9,270 Change:9,230.00 Change %:49.89	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-17 12:29:47	Number:171 Volume:433,544 Value:8.82 billion	First:9,490 Low:9,250 High:9,490	Price:9,340 Change:9,160.00 Change %:49.51	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-16 12:29:13	Number:171 Volume:433,544 Value:8.82 billion	First:9,310 Low:9,200 High:9,480	Price:9,330 Change:9,170.00 Change %:49.57	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-15 12:29:26	Number:171 Volume:433,544 Value:8.82 billion	First:9,430 Low:9,390 High:9,480	Price:9,390 Change:9,110.00 Change %:49.24	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-14 12:29:56	Number:171 Volume:433,544 Value:8.82 billion	First:10,040 Low:9,460 High:10,040	Price:9,520 Change:8,980.00 Change %:48.54	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-10 12:29:42	Number:171 Volume:433,544 Value:8.82 billion	First:9,470 Low:9,470 High:9,860	Price:9,850 Change:8,650.00 Change %:46.76	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-09 12:29:44	Number:171 Volume:433,544 Value:8.82 billion	First:9,700 Low:9,590 High:9,700	Price:9,590 Change:8,910.00 Change %:48.16	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-08 12:29:11	Number:171 Volume:433,544 Value:8.82 billion	First:10,050 Low:9,600 High:10,050	Price:9,670 Change:8,830.00 Change %:47.73	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-07 12:27:25	Number:171 Volume:433,544 Value:8.82 billion	First:9,760 Low:9,760 High:9,760	Price:9,760 Change:8,740.00 Change %:47.24	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-03 12:29:47	Number:171 Volume:433,544 Value:8.82 billion	First:9,560 Low:9,420 High:9,820	Price:9,630 Change:8,870.00 Change %:47.95	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-02 12:27:39	Number:171 Volume:433,544 Value:8.82 billion	First:9,720 Low:9,620 High:9,720	Price:9,720 Change:8,780.00 Change %:47.46	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-02-01 15:52:57	Number:171 Volume:433,544 Value:8.82 billion	First:9,290 Low:9,270 High:9,740	Price:9,670 Change:8,830.00 Change %:47.73	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-01-31 12:28:38	Number:171 Volume:433,544 Value:8.82 billion	First:9,600 Low:9,520 High:9,910	Price:9,520 Change:8,980.00 Change %:48.54	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-01-28 12:29:59	Number:171 Volume:433,544 Value:8.82 billion	First:9,810 Low:9,810 High:10,000	Price:9,810 Change:8,690.00 Change %:46.97	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-01-07 12:29:23	Number:171 Volume:433,544 Value:8.82 billion	First:11,710 Low:11,030 High:11,710	Price:11,030 Change:7,470.00 Change %:40.38	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-01-06 12:28:03	Number:171 Volume:433,544 Value:8.82 billion	First:11,360 Low:11,250 High:11,390	Price:11,390 Change:7,110.00 Change %:38.43	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-01-05 12:29:43	Number:171 Volume:433,544 Value:8.82 billion	First:10,750 Low:10,680 High:11,070	Price:11,070 Change:7,430.00 Change %:40.16	Price:18,500 Change:0.00 Change %:0.00
Date : 2026-01-04 12:29:46	Number:171 Volume:433,544 Value:8.82 billion	First:10,740 Low:10,740 High:11,070	Price:10,760 Change:7,740.00 Change %:41.84	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-12-31 12:30:00	Number:171 Volume:433,544 Value:8.82 billion	First:11,050 Low:11,050 High:11,270	Price:11,150 Change:7,350.00 Change %:39.73	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-12-30 12:29:47	Number:171 Volume:433,544 Value:8.82 billion	First:11,390 Low:11,390 High:11,390	Price:11,390 Change:7,110.00 Change %:38.43	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-12-29 12:29:41	Number:171 Volume:433,544 Value:8.82 billion	First:11,740 Low:11,740 High:11,740	Price:11,740 Change:6,760.00 Change %:36.54	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-12-28 12:29:41	Number:171 Volume:433,544 Value:8.82 billion	First:12,060 Low:12,050 High:12,390	Price:12,050 Change:6,450.00 Change %:34.87	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-12-27 12:29:59	Number:171 Volume:433,544 Value:8.82 billion	First:12,740 Low:12,090 High:12,750	Price:12,350 Change:6,150.00 Change %:33.24	Price:18,500 Change:0.00 Change %:0.00
Date : 2025-12-24 12:29:56	Number:171 Volume:433,544 Value:8.82 billion	First:12,380 Low:12,160 High:12,390	Price:12,390 Change:6,110.00 Change %:33.03	Price:18,500 Change:0.00 Change %:0.00

Sepahan Cement

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close