Cement INV. Co.

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 21,700 0.87
Close: 22,930 4.75

History

Date

Transactions

Prices

Last

Close
Date : 2024-04-16 11:47:17
Number:90
Volume:233,165
Value:4.22 billion
First:21,680
Low:21,680
High:21,700
Price:21,700
Change:190.00
Change %:0.87
Price:21,880
Change:10.00
Change %:0.05
Date : 2024-04-15 12:29:28
Number:90
Volume:233,165
Value:4.22 billion
First:22,100
Low:21,890
High:22,100
Price:21,960
Change:70.00
Change %:0.32
Price:21,890
Change:0.00
Change %:0.00
Date : 2024-04-14 12:19:21
Number:90
Volume:233,165
Value:4.22 billion
First:21,740
Low:21,740
High:21,740
Price:21,740
Change:210.00
Change %:0.96
Price:21,890
Change:60.00
Change %:0.27
Date : 2024-04-13 12:28:22
Number:90
Volume:233,165
Value:4.22 billion
First:22,200
Low:21,440
High:22,200
Price:21,450
Change:540.00
Change %:2.46
Price:21,950
Change:40.00
Change %:0.18
Date : 2024-04-09 12:28:42
Number:90
Volume:233,165
Value:4.22 billion
First:22,100
Low:21,950
High:22,820
Price:22,000
Change:410.00
Change %:1.90
Price:21,990
Change:400.00
Change %:1.85
Date : 2024-04-08 12:20:16
Number:90
Volume:233,165
Value:4.22 billion
First:22,080
Low:21,660
High:22,080
Price:22,080
Change:1,050.00
Change %:4.99
Price:21,590
Change:560.00
Change %:2.66
Date : 2024-04-07 12:28:49
Number:90
Volume:233,165
Value:4.22 billion
First:20,470
Low:20,470
High:21,100
Price:21,100
Change:20.00
Change %:0.10
Price:21,030
Change:50.00
Change %:0.24
Date : 2024-04-06 12:27:52
Number:90
Volume:233,165
Value:4.22 billion
First:21,060
Low:20,720
High:21,300
Price:20,730
Change:350.00
Change %:1.66
Price:21,080
Change:0.00
Change %:0.00
Date : 2024-04-03 12:28:45
Number:90
Volume:233,165
Value:4.22 billion
First:21,200
Low:21,010
High:21,280
Price:21,020
Change:60.00
Change %:0.29
Price:21,080
Change:0.00
Change %:0.00
Date : 2024-04-02 12:26:04
Number:90
Volume:233,165
Value:4.22 billion
First:20,850
Low:20,770
High:21,200
Price:21,100
Change:20.00
Change %:0.10
Price:21,080
Change:0.00
Change %:0.00
Date : 2024-03-30 12:29:29
Number:90
Volume:233,165
Value:4.22 billion
First:20,570
Low:20,570
High:21,500
Price:21,100
Change:20.00
Change %:0.10
Price:21,080
Change:0.00
Change %:0.00
Date : 2024-03-27 12:29:29
Number:90
Volume:233,165
Value:4.22 billion
First:21,100
Low:21,020
High:21,150
Price:21,090
Change:10.00
Change %:0.05
Price:21,080
Change:0.00
Change %:0.00
Date : 2024-03-26 12:29:25
Number:90
Volume:233,165
Value:4.22 billion
First:21,740
Low:21,030
High:21,740
Price:21,250
Change:170.00
Change %:0.81
Price:21,080
Change:0.00
Change %:0.00
Date : 2024-03-25 12:28:07
Number:90
Volume:233,165
Value:4.22 billion
First:21,160
Low:20,690
High:21,500
Price:20,690
Change:410.00
Change %:1.94
Price:21,080
Change:20.00
Change %:0.10
Date : 2024-03-18 12:29:58
Number:90
Volume:233,165
Value:4.22 billion
First:21,110
Low:20,820
High:21,110
Price:20,900
Change:210.00
Change %:1.00
Price:21,100
Change:10.00
Change %:0.05
Date : 2024-03-17 12:29:21
Number:90
Volume:233,165
Value:4.22 billion
First:21,890
Low:20,500
High:21,890
Price:20,610
Change:490.00
Change %:2.32
Price:21,110
Change:10.00
Change %:0.05
Date : 2024-03-16 12:25:52
Number:90
Volume:233,165
Value:4.22 billion
First:21,310
Low:20,370
High:21,310
Price:20,800
Change:510.00
Change %:2.39
Price:21,100
Change:210.00
Change %:0.99
Date : 2024-03-13 16:40:29
Number:90
Volume:233,165
Value:4.22 billion
First:22,000
Low:20,760
High:22,000
Price:20,770
Change:580.00
Change %:2.72
Price:21,310
Change:40.00
Change %:0.19
Date : 2024-03-12 12:29:31
Number:90
Volume:233,165
Value:4.22 billion
First:22,290
Low:20,450
High:22,290
Price:20,890
Change:610.00
Change %:2.84
Price:21,350
Change:150.00
Change %:0.70
Date : 2024-03-11 12:28:33
Number:90
Volume:233,165
Value:4.22 billion
First:22,720
Low:20,970
High:22,720
Price:20,970
Change:1,100.00
Change %:4.98
Price:21,500
Change:570.00
Change %:2.58
Date : 2024-03-10 12:29:54
Number:90
Volume:233,165
Value:4.22 billion
First:22,130
Low:21,560
High:22,130
Price:22,000
Change:920.00
Change %:4.36
Price:22,070
Change:990.00
Change %:4.70
Date : 2024-03-09 12:26:01
Number:90
Volume:233,165
Value:4.22 billion
First:21,300
Low:21,280
High:21,300
Price:21,300
Change:1,010.00
Change %:4.98
Price:21,080
Change:790.00
Change %:3.89
Date : 2024-03-06 12:29:47
Number:90
Volume:233,165
Value:4.22 billion
First:20,920
Low:20,050
High:21,130
Price:20,360
Change:90.00
Change %:0.44
Price:20,290
Change:20.00
Change %:0.10
Date : 2024-03-05 12:29:59
Number:90
Volume:233,165
Value:4.22 billion
First:20,290
Low:19,850
High:20,290
Price:20,290
Change:960.00
Change %:4.97
Price:20,270
Change:940.00
Change %:4.86
Date : 2024-03-04 12:29:48
Number:90
Volume:233,165
Value:4.22 billion
First:19,380
Low:18,630
High:19,430
Price:18,710
Change:200.00
Change %:1.08
Price:19,330
Change:820.00
Change %:4.43
Date : 2024-03-03 12:27:12
Number:90
Volume:233,165
Value:4.22 billion
First:19,240
Low:18,120
High:19,240
Price:18,240
Change:280.00
Change %:1.51
Price:18,510
Change:10.00
Change %:0.05
Date : 2024-03-02 10:59:50
Number:90
Volume:233,165
Value:4.22 billion
First:18,550
Low:18,030
High:18,600
Price:18,080
Change:470.00
Change %:2.53
Price:18,520
Change:30.00
Change %:0.16
Date : 2024-02-28 12:29:47
Number:90
Volume:233,165
Value:4.22 billion
First:18,990
Low:18,200
High:18,990
Price:18,210
Change:120.00
Change %:0.66
Price:18,550
Change:460.00
Change %:2.54
Date : 2024-02-27 12:28:07
Number:90
Volume:233,165
Value:4.22 billion
First:18,090
Low:17,660
High:18,200
Price:18,000
Change:100.00
Change %:0.55
Price:18,090
Change:10.00
Change %:0.06
Date : 2024-02-26 12:28:28
Number:90
Volume:233,165
Value:4.22 billion
First:18,000
Low:17,640
High:18,200
Price:18,100
Change:10.00
Change %:0.06
Price:18,100
Change:10.00
Change %:0.06