Sepahan Cement

SSEP | Stocks - Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Permitted

Last: 20,280 0.59
Close: 20,330 0.34

History

Date

Transactions

Prices

Last

Close
Date : 2024-05-08 12:29:18
Number:171
Volume:433,544
Value:8.82 billion
First:20,430
Low:20,240
High:20,640
Price:20,280
Change:120.00
Change %:0.59
Price:20,330
Change:70.00
Change %:0.34
Date : 2024-05-07 12:29:52
Number:171
Volume:433,544
Value:8.82 billion
First:20,490
Low:20,250
High:20,840
Price:20,580
Change:20.00
Change %:0.10
Price:20,400
Change:160.00
Change %:0.78
Date : 2024-05-06 12:29:44
Number:171
Volume:433,544
Value:8.82 billion
First:21,150
Low:20,320
High:21,150
Price:20,490
Change:480.00
Change %:2.29
Price:20,560
Change:410.00
Change %:1.96
Date : 2024-05-05 12:29:58
Number:171
Volume:433,544
Value:8.82 billion
First:21,580
Low:20,500
High:21,580
Price:21,000
Change:960.00
Change %:4.37
Price:20,970
Change:990.00
Change %:4.51
Date : 2024-04-16 11:49:16
Number:171
Volume:433,544
Value:8.82 billion
First:22,250
Low:21,860
High:22,250
Price:22,160
Change:80.00
Change %:0.36
Price:21,960
Change:120.00
Change %:0.54
Date : 2024-04-15 12:26:58
Number:171
Volume:433,544
Value:8.82 billion
First:21,850
Low:21,850
High:22,250
Price:22,250
Change:220.00
Change %:1.00
Price:22,080
Change:50.00
Change %:0.23
Date : 2024-04-14 12:29:29
Number:171
Volume:433,544
Value:8.82 billion
First:22,030
Low:22,030
High:22,030
Price:22,030
Change:220.00
Change %:0.99
Price:22,030
Change:220.00
Change %:0.99
Date : 2024-04-13 12:29:55
Number:171
Volume:433,544
Value:8.82 billion
First:23,600
Low:21,960
High:23,600
Price:21,980
Change:1,620.00
Change %:6.86
Price:22,250
Change:1,350.00
Change %:5.72
Date : 2024-04-09 12:29:51
Number:171
Volume:433,544
Value:8.82 billion
First:23,600
Low:23,440
High:23,790
Price:23,520
Change:70.00
Change %:0.30
Price:23,600
Change:10.00
Change %:0.04
Date : 2024-04-08 12:29:47
Number:171
Volume:433,544
Value:8.82 billion
First:23,000
Low:23,000
High:23,800
Price:23,480
Change:530.00
Change %:2.31
Price:23,590
Change:640.00
Change %:2.79
Date : 2024-04-07 12:29:54
Number:171
Volume:433,544
Value:8.82 billion
First:23,050
Low:22,740
High:23,390
Price:23,020
Change:30.00
Change %:0.13
Price:22,950
Change:100.00
Change %:0.43
Date : 2024-04-06 12:29:56
Number:171
Volume:433,544
Value:8.82 billion
First:23,850
Low:22,420
High:24,000
Price:22,880
Change:400.00
Change %:1.72
Price:23,050
Change:230.00
Change %:0.99
Date : 2024-04-03 12:29:59
Number:171
Volume:433,544
Value:8.82 billion
First:23,150
Low:22,890
High:24,000
Price:23,850
Change:900.00
Change %:3.92
Price:23,280
Change:330.00
Change %:1.44
Date : 2024-04-02 12:29:58
Number:171
Volume:433,544
Value:8.82 billion
First:22,570
Low:22,180
High:23,200
Price:23,040
Change:0.00
Change %:0.00
Price:22,950
Change:90.00
Change %:0.39
Date : 2024-03-30 12:29:57
Number:171
Volume:433,544
Value:8.82 billion
First:23,890
Low:22,960
High:23,890
Price:23,040
Change:130.00
Change %:0.57
Price:23,040
Change:130.00
Change %:0.57
Date : 2024-03-27 12:29:55
Number:171
Volume:433,544
Value:8.82 billion
First:22,840
Low:22,730
High:23,390
Price:23,000
Change:190.00
Change %:0.83
Price:22,910
Change:100.00
Change %:0.44
Date : 2024-03-26 12:29:16
Number:171
Volume:433,544
Value:8.82 billion
First:23,430
Low:22,690
High:23,430
Price:22,840
Change:40.00
Change %:0.18
Price:22,810
Change:10.00
Change %:0.04
Date : 2024-03-25 12:29:49
Number:171
Volume:433,544
Value:8.82 billion
First:22,680
Low:22,450
High:23,800
Price:22,720
Change:1,150.00
Change %:5.33
Price:22,800
Change:1,230.00
Change %:5.70
Date : 2024-03-18 12:29:58
Number:171
Volume:433,544
Value:8.82 billion
First:21,410
Low:21,340
High:21,790
Price:21,450
Change:420.00
Change %:2.00
Price:21,570
Change:540.00
Change %:2.57
Date : 2024-03-17 12:29:49
Number:171
Volume:433,544
Value:8.82 billion
First:20,580
Low:20,580
High:21,450
Price:21,140
Change:420.00
Change %:2.03
Price:21,030
Change:310.00
Change %:1.50
Date : 2024-03-16 12:29:34
Number:171
Volume:433,544
Value:8.82 billion
First:20,620
Low:20,570
High:20,980
Price:20,650
Change:100.00
Change %:0.48
Price:20,720
Change:30.00
Change %:0.15
Date : 2024-03-13 12:29:52
Number:171
Volume:433,544
Value:8.82 billion
First:21,000
Low:20,600
High:21,000
Price:20,710
Change:150.00
Change %:0.72
Price:20,750
Change:110.00
Change %:0.53
Date : 2024-03-12 12:29:28
Number:171
Volume:433,544
Value:8.82 billion
First:21,160
Low:20,720
High:21,500
Price:20,770
Change:320.00
Change %:1.52
Price:20,860
Change:230.00
Change %:1.09
Date : 2024-03-11 12:29:46
Number:171
Volume:433,544
Value:8.82 billion
First:21,720
Low:20,980
High:21,720
Price:21,060
Change:30.00
Change %:0.14
Price:21,090
Change:0.00
Change %:0.00
Date : 2024-03-10 12:29:58
Number:171
Volume:433,544
Value:8.82 billion
First:21,280
Low:20,920
High:21,310
Price:21,000
Change:360.00
Change %:1.69
Price:21,090
Change:270.00
Change %:1.26
Date : 2024-03-09 12:29:57
Number:171
Volume:433,544
Value:8.82 billion
First:21,500
Low:21,140
High:21,870
Price:21,180
Change:580.00
Change %:2.67
Price:21,360
Change:400.00
Change %:1.84
Date : 2024-03-06 12:29:56
Number:171
Volume:433,544
Value:8.82 billion
First:21,990
Low:21,600
High:21,990
Price:21,600
Change:190.00
Change %:0.87
Price:21,760
Change:30.00
Change %:0.14
Date : 2024-03-05 12:29:50
Number:171
Volume:433,544
Value:8.82 billion
First:21,900
Low:21,480
High:22,090
Price:21,660
Change:130.00
Change %:0.60
Price:21,790
Change:260.00
Change %:1.21
Date : 2024-03-04 12:29:45
Number:171
Volume:433,544
Value:8.82 billion
First:21,980
Low:21,280
High:22,000
Price:21,300
Change:660.00
Change %:3.01
Price:21,530
Change:430.00
Change %:1.96
Date : 2024-03-03 12:29:57
Number:171
Volume:433,544
Value:8.82 billion
First:21,160
Low:21,160
High:22,020
Price:22,020
Change:1,440.00
Change %:7.00
Price:21,960
Change:1,380.00
Change %:6.71