Kordesta Ce. Co.
SKOR |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
9,070
1.00
Close:
9,010
0.33
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-09-03 12:29:57 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:9,100
Low:8,960
High:9,190
|
Price:9,060
Change:100.00
Change %:1.12
|
Price:8,980
Change:20.00
Change %:0.22
|
| Date : 2025-09-02 12:30:00 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:9,000
Low:8,900
High:9,120
|
Price:8,990
Change:100.00
Change %:1.13
|
Price:8,960
Change:70.00
Change %:0.79
|
| Date : 2025-08-31 12:29:51 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:8,880
Low:8,880
High:9,150
|
Price:8,880
Change:350.00
Change %:3.79
|
Price:8,890
Change:340.00
Change %:3.68
|
| Date : 2025-08-30 12:12:43 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:8,970
Low:8,970
High:8,970
|
Price:8,970
Change:270.00
Change %:2.92
|
Price:9,230
Change:10.00
Change %:0.11
|
| Date : 2025-08-27 12:17:31 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:9,700
Low:9,200
High:9,700
|
Price:9,200
Change:280.00
Change %:2.95
|
Price:9,240
Change:240.00
Change %:2.53
|
| Date : 2025-08-26 12:29:49 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:9,480
Low:9,480
High:9,500
|
Price:9,480
Change:290.00
Change %:2.97
|
Price:9,480
Change:290.00
Change %:2.97
|
| Date : 2025-08-25 12:24:11 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:9,500
Low:9,490
High:9,910
|
Price:9,490
Change:290.00
Change %:2.97
|
Price:9,770
Change:10.00
Change %:0.10
|
| Date : 2025-08-23 12:28:37 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:9,790
Low:9,780
High:9,970
|
Price:9,780
Change:300.00
Change %:2.98
|
Price:9,780
Change:300.00
Change %:2.98
|
| Date : 2025-08-20 12:29:42 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,030
Low:9,960
High:10,360
|
Price:9,970
Change:290.00
Change %:2.83
|
Price:10,080
Change:180.00
Change %:1.75
|
| Date : 2025-08-19 12:28:00 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,020
Low:10,010
High:10,400
|
Price:10,160
Change:150.00
Change %:1.46
|
Price:10,260
Change:50.00
Change %:0.49
|
| Date : 2025-08-18 12:22:41 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,670
Low:10,280
High:10,670
|
Price:10,280
Change:310.00
Change %:2.93
|
Price:10,310
Change:280.00
Change %:2.64
|
| Date : 2025-08-17 12:29:50 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,290
Low:10,290
High:10,800
|
Price:10,790
Change:300.00
Change %:2.86
|
Price:10,590
Change:100.00
Change %:0.95
|
| Date : 2025-08-16 16:13:12 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,450
Low:10,450
High:10,770
|
Price:10,710
Change:100.00
Change %:0.93
|
Price:10,490
Change:320.00
Change %:2.96
|
| Date : 2025-08-13 12:24:56 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,490
Low:10,490
High:10,490
|
Price:10,490
Change:320.00
Change %:2.96
|
Price:10,810
Change:0.00
Change %:0.00
|
| Date : 2025-08-12 12:22:00 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,510
Low:10,510
High:10,510
|
Price:10,510
Change:350.00
Change %:3.22
|
Price:10,810
Change:50.00
Change %:0.46
|
| Date : 2025-08-11 12:26:25 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:10,580
Low:10,560
High:10,580
|
Price:10,560
Change:320.00
Change %:2.94
|
Price:10,860
Change:20.00
Change %:0.18
|
| Date : 2025-08-10 12:26:47 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,250
Low:10,640
High:11,250
|
Price:10,640
Change:320.00
Change %:2.92
|
Price:10,880
Change:80.00
Change %:0.73
|
| Date : 2025-08-09 12:29:54 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,300
Low:10,690
High:11,300
|
Price:10,690
Change:330.00
Change %:3.00
|
Price:10,960
Change:60.00
Change %:0.54
|
| Date : 2025-08-06 12:28:14 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,010
Low:10,870
High:11,080
|
Price:10,960
Change:240.00
Change %:2.14
|
Price:11,020
Change:180.00
Change %:1.61
|
| Date : 2025-08-05 12:27:29 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,350
Low:11,090
High:11,350
|
Price:11,090
Change:260.00
Change %:2.29
|
Price:11,200
Change:150.00
Change %:1.32
|
| Date : 2025-08-04 12:29:59 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,220
Low:11,150
High:11,700
|
Price:11,270
Change:130.00
Change %:1.14
|
Price:11,350
Change:50.00
Change %:0.44
|
| Date : 2025-08-03 12:29:47 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,220
Low:11,220
High:11,600
|
Price:11,270
Change:290.00
Change %:2.51
|
Price:11,400
Change:160.00
Change %:1.38
|
| Date : 2025-08-02 12:18:15 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,560
Low:11,560
High:11,560
|
Price:11,560
Change:350.00
Change %:2.94
|
Price:11,560
Change:350.00
Change %:2.94
|
| Date : 2025-07-30 11:00:28 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,560
Low:11,560
High:11,560
|
Price:11,560
Change:350.00
Change %:2.94
|
Price:11,910
Change:0.00
Change %:0.00
|
| Date : 2025-07-29 12:06:34 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,560
Low:11,560
High:11,560
|
Price:11,560
Change:360.00
Change %:3.02
|
Price:11,910
Change:10.00
Change %:0.08
|
| Date : 2025-07-28 12:02:25 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:11,570
Low:11,570
High:11,570
|
Price:11,570
Change:350.00
Change %:2.94
|
Price:11,920
Change:0.00
Change %:0.00
|
| Date : 2025-07-27 11:23:22 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:12,110
Low:11,720
High:12,110
|
Price:11,720
Change:360.00
Change %:2.98
|
Price:11,920
Change:160.00
Change %:1.33
|
| Date : 2025-07-26 12:23:04 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:12,580
Low:11,890
High:12,600
|
Price:11,890
Change:360.00
Change %:2.94
|
Price:12,080
Change:170.00
Change %:1.39
|
| Date : 2025-07-23 12:29:52 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:12,080
Low:12,060
High:12,490
|
Price:12,350
Change:80.00
Change %:0.64
|
Price:12,250
Change:180.00
Change %:1.45
|
| Date : 2025-07-22 12:22:03 |
Number:26
Volume:60,933
Value:520.42 Million
|
First:12,690
Low:12,180
High:12,690
|
Price:12,260
Change:100.00
Change %:0.81
|
Price:12,430
Change:70.00
Change %:0.57
|