Kerman Cement
SKER |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
45,120
2.99
Close:
45,120
2.99
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-07-20 11:50:00 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:43,810
Low:43,800
High:43,810
|
Price:43,810
Change:1,270.00
Change %:2.99
|
Price:43,810
Change:1,270.00
Change %:2.99
|
| Date : 2025-07-19 12:15:03 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:42,520
Low:42,520
High:43,500
|
Price:42,650
Change:410.00
Change %:0.97
|
Price:42,540
Change:300.00
Change %:0.71
|
| Date : 2025-07-16 12:29:17 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:42,580
Low:42,570
High:43,390
|
Price:42,790
Change:710.00
Change %:1.69
|
Price:42,240
Change:160.00
Change %:0.38
|
| Date : 2025-07-15 12:25:33 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:42,800
Low:42,450
High:42,810
|
Price:42,760
Change:740.00
Change %:1.76
|
Price:42,080
Change:60.00
Change %:0.14
|
| Date : 2025-07-14 12:29:23 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:43,270
Low:41,220
High:43,270
|
Price:42,480
Change:450.00
Change %:1.07
|
Price:42,020
Change:10.00
Change %:0.02
|
| Date : 2025-07-13 12:28:57 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:43,170
Low:41,670
High:43,170
|
Price:42,560
Change:630.00
Change %:1.50
|
Price:42,030
Change:100.00
Change %:0.24
|
| Date : 2025-07-12 12:28:00 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,890
Low:41,890
High:43,020
|
Price:41,900
Change:130.00
Change %:0.31
|
Price:41,930
Change:160.00
Change %:0.38
|
| Date : 2025-07-09 12:29:53 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,670
Low:41,670
High:43,000
|
Price:42,710
Change:2,310.00
Change %:5.13
|
Price:41,770
Change:3,250.00
Change %:7.22
|
| Date : 2025-07-01 01:45:00 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:44,140
Low:44,140
High:44,140
|
Price:44,140
Change:1,360.00
Change %:2.99
|
Price:45,020
Change:480.00
Change %:1.06
|
| Date : 2025-06-30 01:50:57 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:45,500
Low:45,500
High:45,500
|
Price:45,500
Change:1,400.00
Change %:2.99
|
Price:45,500
Change:1,400.00
Change %:2.99
|
| Date : 2025-06-29 01:28:19 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:46,900
Low:46,900
High:46,900
|
Price:46,900
Change:1,450.00
Change %:3.00
|
Price:46,900
Change:1,450.00
Change %:3.00
|
| Date : 2025-06-28 01:26:30 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:48,150
Low:48,150
High:48,150
|
Price:48,150
Change:1,480.00
Change %:2.98
|
Price:48,350
Change:1,280.00
Change %:2.58
|
| Date : 2025-06-11 01:59:56 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:49,660
Low:49,470
High:50,600
|
Price:50,310
Change:680.00
Change %:1.37
|
Price:49,630
Change:0.00
Change %:0.00
|
| Date : 2025-06-10 01:59:03 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:50,200
Low:48,820
High:50,820
|
Price:48,830
Change:1,370.00
Change %:2.73
|
Price:49,630
Change:570.00
Change %:1.14
|
| Date : 2025-06-09 01:59:15 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:51,190
Low:49,670
High:51,240
|
Price:50,600
Change:600.00
Change %:1.17
|
Price:50,200
Change:1,000.00
Change %:1.95
|
| Date : 2025-06-08 01:59:11 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:51,130
Low:50,910
High:51,600
|
Price:51,050
Change:110.00
Change %:0.22
|
Price:51,200
Change:40.00
Change %:0.08
|
| Date : 2025-06-07 01:54:43 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:52,340
Low:50,870
High:53,300
|
Price:50,870
Change:1,490.00
Change %:2.85
|
Price:51,160
Change:1,200.00
Change %:2.29
|
| Date : 2025-06-03 01:44:30 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:52,360
Low:52,110
High:52,960
|
Price:52,360
Change:0.00
Change %:0.00
|
Price:52,360
Change:0.00
Change %:0.00
|
| Date : 2025-06-02 01:43:12 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:53,710
Low:52,200
High:53,710
|
Price:52,200
Change:10.00
Change %:0.02
|
Price:52,360
Change:150.00
Change %:0.29
|
| Date : 2025-06-01 01:59:59 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:53,300
Low:51,540
High:53,300
|
Price:51,810
Change:510.00
Change %:0.98
|
Price:52,210
Change:110.00
Change %:0.21
|
| Date : 2025-05-31 01:59:43 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:52,710
Low:51,730
High:53,000
|
Price:51,950
Change:760.00
Change %:1.44
|
Price:52,320
Change:390.00
Change %:0.74
|
| Date : 2025-05-28 01:59:29 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:53,990
Low:51,650
High:54,030
|
Price:52,450
Change:10.00
Change %:0.02
|
Price:52,710
Change:250.00
Change %:0.48
|
| Date : 2025-05-27 01:56:10 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:52,480
Low:51,100
High:52,500
|
Price:52,500
Change:1,520.00
Change %:2.98
|
Price:52,460
Change:1,480.00
Change %:2.90
|
| Date : 2025-05-26 01:59:56 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:52,310
Low:50,810
High:52,320
|
Price:51,900
Change:1,100.00
Change %:2.17
|
Price:50,980
Change:180.00
Change %:0.35
|
| Date : 2025-05-25 01:57:09 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:52,470
Low:49,740
High:52,480
|
Price:52,380
Change:1,420.00
Change %:2.79
|
Price:50,800
Change:160.00
Change %:0.31
|
| Date : 2025-05-24 01:58:21 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:51,170
Low:50,120
High:51,170
|
Price:51,170
Change:1,490.00
Change %:3.00
|
Price:50,960
Change:1,280.00
Change %:2.58
|
| Date : 2025-05-21 01:53:56 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:48,290
Low:47,930
High:49,730
|
Price:49,730
Change:1,440.00
Change %:2.98
|
Price:49,680
Change:1,390.00
Change %:2.88
|
| Date : 2025-05-20 01:59:53 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:49,000
Low:47,850
High:49,000
|
Price:47,850
Change:880.00
Change %:1.81
|
Price:48,290
Change:440.00
Change %:0.90
|
| Date : 2025-05-19 01:59:14 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:47,280
Low:47,270
High:50,190
|
Price:49,840
Change:1,110.00
Change %:2.28
|
Price:48,730
Change:0.00
Change %:0.00
|
| Date : 2025-05-18 01:21:28 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:48,800
Low:47,800
High:48,840
|
Price:48,400
Change:460.00
Change %:0.94
|
Price:48,730
Change:130.00
Change %:0.27
|