Kerman Cement

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited

Last: 33,070 2.89
Close: 32,520 1.18

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-20 00:59:36
Number:11
Volume:11,108
Value:334.81 Million
First:32,140
Low:32,030
High:33,070
Price:33,070
Change:930.00
Change %:2.89
Price:32,520
Change:380.00
Change %:1.18
Date : 2024-11-19 00:57:29
Number:11
Volume:11,108
Value:334.81 Million
First:31,220
Low:31,220
High:32,990
Price:32,300
Change:190.00
Change %:0.59
Price:32,140
Change:30.00
Change %:0.09
Date : 2024-11-18 00:59:55
Number:11
Volume:11,108
Value:334.81 Million
First:31,000
Low:31,000
High:32,200
Price:32,150
Change:880.00
Change %:2.81
Price:32,110
Change:840.00
Change %:2.69
Date : 2024-11-17 00:59:57
Number:11
Volume:11,108
Value:334.81 Million
First:30,790
Low:30,790
High:31,800
Price:31,000
Change:520.00
Change %:1.71
Price:31,270
Change:790.00
Change %:2.59
Date : 2024-11-16 00:59:56
Number:11
Volume:11,108
Value:334.81 Million
First:30,600
Low:30,600
High:31,110
Price:31,110
Change:1,740.00
Change %:5.92
Price:30,480
Change:1,110.00
Change %:3.78
Date : 2024-11-05 10:23:25
Number:11
Volume:11,108
Value:334.81 Million
First:29,000
Low:29,000
High:29,850
Price:29,850
Change:100.00
Change %:0.34
Price:29,370
Change:380.00
Change %:1.28
Date : 2024-10-21 12:25:46
Number:11
Volume:11,108
Value:334.81 Million
First:29,750
Low:29,750
High:30,500
Price:29,750
Change:920.00
Change %:3.00
Price:29,750
Change:920.00
Change %:3.00
Date : 2024-10-20 11:35:53
Number:11
Volume:11,108
Value:334.81 Million
First:30,370
Low:30,220
High:30,370
Price:30,220
Change:930.00
Change %:2.99
Price:30,670
Change:480.00
Change %:1.54
Date : 2024-10-19 12:29:55
Number:11
Volume:11,108
Value:334.81 Million
First:30,630
Low:30,580
High:30,630
Price:30,580
Change:940.00
Change %:2.98
Price:31,150
Change:370.00
Change %:1.17
Date : 2024-10-16 12:29:53
Number:11
Volume:11,108
Value:334.81 Million
First:30,710
Low:30,710
High:31,700
Price:31,550
Change:0.00
Change %:0.00
Price:31,520
Change:30.00
Change %:0.10
Date : 2024-10-15 12:27:48
Number:11
Volume:11,108
Value:334.81 Million
First:30,720
Low:30,660
High:30,720
Price:30,700
Change:870.00
Change %:2.76
Price:31,550
Change:20.00
Change %:0.06
Date : 2024-10-14 12:16:53
Number:11
Volume:11,108
Value:334.81 Million
First:32,170
Low:31,360
High:32,170
Price:31,680
Change:200.00
Change %:0.64
Price:31,570
Change:90.00
Change %:0.29
Date : 2024-10-13 12:23:05
Number:11
Volume:11,108
Value:334.81 Million
First:32,090
Low:31,200
High:32,090
Price:31,490
Change:40.00
Change %:0.13
Price:31,480
Change:30.00
Change %:0.10
Date : 2024-10-12 12:29:59
Number:11
Volume:11,108
Value:334.81 Million
First:32,000
Low:31,320
High:32,000
Price:31,340
Change:100.00
Change %:0.32
Price:31,450
Change:10.00
Change %:0.03
Date : 2024-10-09 12:29:52
Number:11
Volume:11,108
Value:334.81 Million
First:31,470
Low:31,320
High:31,490
Price:31,490
Change:310.00
Change %:0.99
Price:31,440
Change:260.00
Change %:0.83
Date : 2024-10-08 12:18:48
Number:11
Volume:11,108
Value:334.81 Million
First:31,400
Low:31,030
High:31,420
Price:31,280
Change:140.00
Change %:0.45
Price:31,180
Change:40.00
Change %:0.13
Date : 2024-10-07 12:09:06
Number:11
Volume:11,108
Value:334.81 Million
First:30,860
Low:30,860
High:31,450
Price:31,060
Change:110.00
Change %:0.35
Price:31,140
Change:30.00
Change %:0.10
Date : 2024-10-06 12:17:01
Number:11
Volume:11,108
Value:334.81 Million
First:30,960
Low:30,960
High:30,960
Price:30,960
Change:710.00
Change %:2.24
Price:31,170
Change:500.00
Change %:1.58
Date : 2024-09-29 10:04:44
Number:11
Volume:11,108
Value:334.81 Million
First:31,420
Low:31,420
High:31,420
Price:31,420
Change:310.00
Change %:0.98
Price:31,670
Change:60.00
Change %:0.19
Date : 2024-09-28 12:20:00
Number:11
Volume:11,108
Value:334.81 Million
First:31,470
Low:31,470
High:31,580
Price:31,470
Change:310.00
Change %:0.98
Price:31,730
Change:50.00
Change %:0.16
Date : 2024-09-25 12:22:04
Number:11
Volume:11,108
Value:334.81 Million
First:32,100
Low:31,730
High:32,100
Price:31,730
Change:50.00
Change %:0.16
Price:31,780
Change:0.00
Change %:0.00
Date : 2024-09-24 12:29:09
Number:11
Volume:11,108
Value:334.81 Million
First:31,770
Low:31,680
High:32,150
Price:32,090
Change:460.00
Change %:1.45
Price:31,780
Change:150.00
Change %:0.47
Date : 2024-09-23 12:28:35
Number:11
Volume:11,108
Value:334.81 Million
First:31,380
Low:31,380
High:32,000
Price:31,700
Change:60.00
Change %:0.19
Price:31,630
Change:10.00
Change %:0.03
Date : 2024-09-22 12:17:18
Number:11
Volume:11,108
Value:334.81 Million
First:32,200
Low:31,600
High:32,200
Price:31,660
Change:110.00
Change %:0.35
Price:31,640
Change:90.00
Change %:0.29
Date : 2024-09-18 12:29:45
Number:11
Volume:11,108
Value:334.81 Million
First:31,850
Low:31,500
High:31,850
Price:31,670
Change:130.00
Change %:0.41
Price:31,550
Change:10.00
Change %:0.03
Date : 2024-09-17 12:28:44
Number:11
Volume:11,108
Value:334.81 Million
First:31,720
Low:31,500
High:32,330
Price:31,500
Change:110.00
Change %:0.35
Price:31,540
Change:150.00
Change %:0.48
Date : 2024-09-16 12:25:10
Number:11
Volume:11,108
Value:334.81 Million
First:31,710
Low:31,110
High:31,710
Price:31,350
Change:70.00
Change %:0.22
Price:31,390
Change:30.00
Change %:0.10
Date : 2024-09-15 12:23:56
Number:11
Volume:11,108
Value:334.81 Million
First:31,740
Low:31,070
High:31,740
Price:31,070
Change:360.00
Change %:1.15
Price:31,420
Change:10.00
Change %:0.03
Date : 2024-09-14 12:29:59
Number:11
Volume:11,108
Value:334.81 Million
First:31,610
Low:31,130
High:31,610
Price:31,130
Change:320.00
Change %:1.02
Price:31,430
Change:20.00
Change %:0.06
Date : 2024-09-11 12:29:54
Number:11
Volume:11,108
Value:334.81 Million
First:31,960
Low:30,850
High:31,960
Price:30,950
Change:730.00
Change %:2.30
Price:31,450
Change:230.00
Change %:0.73