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: 12,260 0.81
Close: 12,430 0.57

History

Date

Transactions

Prices

Last

Close

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
Date : 2025-07-21 12:29:56
Number:26
Volume:60,933
Value:520.42 Million
First:12,160
Low:12,160
High:12,360
Price:12,360
Change:360.00
Change %:3.00
Price:12,360
Change:360.00
Change %:3.00
Date : 2025-07-20 12:26:43
Number:26
Volume:60,933
Value:520.42 Million
First:11,400
Low:11,400
High:12,020
Price:12,020
Change:350.00
Change %:3.00
Price:12,000
Change:330.00
Change %:2.83
Date : 2025-07-19 12:29:54
Number:26
Volume:60,933
Value:520.42 Million
First:11,890
Low:11,540
High:11,890
Price:11,760
Change:100.00
Change %:0.86
Price:11,670
Change:10.00
Change %:0.09
Date : 2025-07-16 12:29:59
Number:26
Volume:60,933
Value:520.42 Million
First:11,660
Low:11,600
High:11,750
Price:11,740
Change:190.00
Change %:1.65
Price:11,660
Change:110.00
Change %:0.95
Date : 2025-07-15 12:28:46
Number:26
Volume:60,933
Value:520.42 Million
First:11,530
Low:11,340
High:11,730
Price:11,650
Change:140.00
Change %:1.22
Price:11,550
Change:40.00
Change %:0.35
Date : 2025-07-14 12:28:14
Number:26
Volume:60,933
Value:520.42 Million
First:11,570
Low:11,510
High:11,650
Price:11,560
Change:80.00
Change %:0.70
Price:11,510
Change:30.00
Change %:0.26
Date : 2025-07-13 12:26:50
Number:26
Volume:60,933
Value:520.42 Million
First:11,300
Low:11,300
High:11,700
Price:11,700
Change:270.00
Change %:2.36
Price:11,480
Change:50.00
Change %:0.44
Date : 2025-07-12 12:29:57
Number:26
Volume:60,933
Value:520.42 Million
First:11,370
Low:11,310
High:11,700
Price:11,440
Change:30.00
Change %:0.26
Price:11,430
Change:20.00
Change %:0.18
Date : 2025-07-09 12:29:32
Number:26
Volume:60,933
Value:520.42 Million
First:11,390
Low:11,390
High:11,740
Price:11,630
Change:620.00
Change %:5.06
Price:11,410
Change:840.00
Change %:6.86
Date : 2025-07-01 01:09:38
Number:26
Volume:60,933
Value:520.42 Million
First:11,960
Low:11,960
High:11,960
Price:11,960
Change:360.00
Change %:2.92
Price:12,250
Change:70.00
Change %:0.57
Date : 2025-06-30 01:52:31
Number:26
Volume:60,933
Value:520.42 Million
First:12,320
Low:12,320
High:12,320
Price:12,320
Change:380.00
Change %:2.99
Price:12,320
Change:380.00
Change %:2.99
Date : 2025-06-29 00:46:08
Number:26
Volume:60,933
Value:520.42 Million
First:12,610
Low:12,610
High:12,610
Price:12,610
Change:380.00
Change %:2.93
Price:12,700
Change:290.00
Change %:2.23
Date : 2025-06-28 01:58:46
Number:26
Volume:60,933
Value:520.42 Million
First:12,990
Low:12,990
High:12,990
Price:12,990
Change:400.00
Change %:2.99
Price:12,990
Change:400.00
Change %:2.99
Date : 2025-06-11 01:59:51
Number:26
Volume:60,933
Value:520.42 Million
First:13,560
Low:13,150
High:13,830
Price:13,470
Change:80.00
Change %:0.59
Price:13,390
Change:160.00
Change %:1.18
Date : 2025-06-10 01:58:20
Number:26
Volume:60,933
Value:520.42 Million
First:13,670
Low:13,420
High:14,000
Price:13,450
Change:280.00
Change %:2.04
Price:13,550
Change:180.00
Change %:1.31
Date : 2025-06-09 01:59:02
Number:26
Volume:60,933
Value:520.42 Million
First:13,900
Low:13,490
High:13,990
Price:13,490
Change:410.00
Change %:2.95
Price:13,730
Change:170.00
Change %:1.22
Date : 2025-06-08 01:58:50
Number:26
Volume:60,933
Value:520.42 Million
First:13,890
Low:13,830
High:14,160
Price:13,880
Change:10.00
Change %:0.07
Price:13,900
Change:10.00
Change %:0.07
Date : 2025-06-07 01:59:57
Number:26
Volume:60,933
Value:520.42 Million
First:14,030
Low:13,690
High:14,280
Price:13,760
Change:270.00
Change %:1.92
Price:13,890
Change:140.00
Change %:1.00
Date : 2025-06-03 01:59:34
Number:26
Volume:60,933
Value:520.42 Million
First:14,390
Low:13,920
High:14,390
Price:13,920
Change:190.00
Change %:1.35
Price:14,030
Change:80.00
Change %:0.57
Date : 2025-06-02 01:59:22
Number:26
Volume:60,933
Value:520.42 Million
First:14,070
Low:13,970
High:14,530
Price:13,990
Change:120.00
Change %:0.85
Price:14,110
Change:0.00
Change %:0.00
Date : 2025-06-01 01:59:53
Number:26
Volume:60,933
Value:520.42 Million
First:14,390
Low:14,080
High:14,390
Price:14,080
Change:430.00
Change %:2.96
Price:14,110
Change:400.00
Change %:2.76
Date : 2025-05-31 01:57:45
Number:26
Volume:60,933
Value:520.42 Million
First:14,760
Low:14,380
High:14,770
Price:14,380
Change:440.00
Change %:2.97
Price:14,510
Change:310.00
Change %:2.09
Date : 2025-05-28 01:59:33
Number:26
Volume:60,933
Value:520.42 Million
First:15,160
Low:14,770
High:15,500
Price:14,770
Change:450.00
Change %:2.96
Price:14,820
Change:400.00
Change %:2.63
Date : 2025-05-27 01:59:59
Number:26
Volume:60,933
Value:520.42 Million
First:15,380
Low:14,980
High:15,390
Price:15,060
Change:110.00
Change %:0.74
Price:15,220
Change:270.00
Change %:1.81
Date : 2025-05-26 01:56:33
Number:26
Volume:60,933
Value:520.42 Million
First:14,970
Low:14,600
High:14,970
Price:14,970
Change:430.00
Change %:2.96
Price:14,950
Change:410.00
Change %:2.82
Date : 2025-05-25 01:59:44
Number:26
Volume:60,933
Value:520.42 Million
First:14,570
Low:14,200
High:14,570
Price:14,570
Change:800.00
Change %:5.81
Price:14,540
Change:770.00
Change %:5.59
Date : 2025-05-24 01:58:24
Number:26
Volume:60,933
Value:520.42 Million
First:14,180
Low:14,180
High:14,180
Price:14,180
Change:410.00
Change %:2.98
Price:13,770
Change:0.00
Change %:0.00
Date : 2025-05-21 01:06:58
Number:26
Volume:60,933
Value:520.42 Million
First:13,470
Low:13,430
High:13,850
Price:13,850
Change:400.00
Change %:2.97
Price:13,770
Change:320.00
Change %:2.38
Date : 2025-05-20 01:59:24
Number:26
Volume:60,933
Value:520.42 Million
First:13,510
Low:13,270
High:13,590
Price:13,270
Change:240.00
Change %:1.78
Price:13,450
Change:60.00
Change %:0.44