Sepahan Group

SEPA | Stocks - Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 2,346 3.69
Close: 2,436 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-11-04 12:29:24
Number:65
Volume:710,145
Value:6.19 billion
First:2,440
Low:2,395
High:2,480
Price:2,395
Change:41.00
Change %:1.68
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-11-03 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:2,496
Low:2,435
High:2,520
Price:2,455
Change:19.00
Change %:0.78
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-11-02 12:29:37
Number:65
Volume:710,145
Value:6.19 billion
First:2,500
Low:2,480
High:2,570
Price:2,510
Change:74.00
Change %:3.04
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-11-01 12:29:58
Number:65
Volume:710,145
Value:6.19 billion
First:2,610
Low:2,485
High:2,617
Price:2,504
Change:68.00
Change %:2.79
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-29 12:29:47
Number:65
Volume:710,145
Value:6.19 billion
First:2,573
Low:2,524
High:2,573
Price:2,554
Change:118.00
Change %:4.84
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-28 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:2,421
Low:2,400
High:2,509
Price:2,509
Change:73.00
Change %:3.00
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-27 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:2,488
Low:2,419
High:2,522
Price:2,449
Change:13.00
Change %:0.53
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-26 14:43:57
Number:65
Volume:710,145
Value:6.19 billion
First:2,524
Low:2,476
High:2,524
Price:2,480
Change:44.00
Change %:1.81
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-25 12:29:52
Number:65
Volume:710,145
Value:6.19 billion
First:2,500
Low:2,475
High:2,590
Price:2,477
Change:41.00
Change %:1.68
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-22 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:2,561
Low:2,528
High:2,590
Price:2,561
Change:125.00
Change %:5.13
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-21 14:31:19
Number:65
Volume:710,145
Value:6.19 billion
First:2,524
Low:2,514
High:2,579
Price:2,549
Change:113.00
Change %:4.64
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-20 12:29:02
Number:65
Volume:710,145
Value:6.19 billion
First:2,524
Low:2,523
High:2,613
Price:2,530
Change:94.00
Change %:3.86
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-19 12:29:19
Number:65
Volume:710,145
Value:6.19 billion
First:2,592
Low:2,542
High:2,637
Price:2,542
Change:106.00
Change %:4.35
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-18 12:29:13
Number:65
Volume:710,145
Value:6.19 billion
First:2,539
Low:2,537
High:2,581
Price:2,581
Change:145.00
Change %:5.95
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-15 12:29:07
Number:65
Volume:710,145
Value:6.19 billion
First:2,515
Low:2,494
High:2,544
Price:2,510
Change:74.00
Change %:3.04
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-14 16:14:08
Number:65
Volume:710,145
Value:6.19 billion
First:2,501
Low:2,480
High:2,537
Price:2,481
Change:45.00
Change %:1.85
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:58
Number:65
Volume:710,145
Value:6.19 billion
First:2,510
Low:2,480
High:2,550
Price:2,500
Change:64.00
Change %:2.63
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:45
Number:65
Volume:710,145
Value:6.19 billion
First:2,471
Low:2,455
High:2,517
Price:2,499
Change:63.00
Change %:2.59
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:56
Number:65
Volume:710,145
Value:6.19 billion
First:2,430
Low:2,420
High:2,475
Price:2,460
Change:24.00
Change %:0.99
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-08 14:53:55
Number:65
Volume:710,145
Value:6.19 billion
First:2,487
Low:2,380
High:2,487
Price:2,391
Change:45.00
Change %:1.85
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:58
Number:65
Volume:710,145
Value:6.19 billion
First:2,415
Low:2,402
High:2,440
Price:2,411
Change:25.00
Change %:1.03
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:28
Number:65
Volume:710,145
Value:6.19 billion
First:2,436
Low:2,363
High:2,485
Price:2,406
Change:30.00
Change %:1.23
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:59
Number:65
Volume:710,145
Value:6.19 billion
First:2,452
Low:2,395
High:2,476
Price:2,415
Change:3.00
Change %:0.12
Price:2,436
Change:24.00
Change %:1.00
Date : 2025-10-04 12:29:58
Number:65
Volume:710,145
Value:6.19 billion
First:2,350
Low:2,350
High:2,413
Price:2,413
Change:70.00
Change %:2.99
Price:2,412
Change:69.00
Change %:2.95
Date : 2025-10-01 12:29:17
Number:65
Volume:710,145
Value:6.19 billion
First:2,371
Low:2,318
High:2,380
Price:2,319
Change:53.00
Change %:2.23
Price:2,343
Change:29.00
Change %:1.22
Date : 2025-09-30 12:29:59
Number:65
Volume:710,145
Value:6.19 billion
First:2,450
Low:2,349
High:2,450
Price:2,349
Change:32.00
Change %:1.34
Price:2,372
Change:9.00
Change %:0.38
Date : 2025-09-29 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:2,382
Low:2,325
High:2,382
Price:2,382
Change:69.00
Change %:2.98
Price:2,381
Change:68.00
Change %:2.94
Date : 2025-09-28 12:23:47
Number:65
Volume:710,145
Value:6.19 billion
First:2,313
Low:2,311
High:2,313
Price:2,313
Change:96.00
Change %:4.33
Price:2,313
Change:96.00
Change %:4.33
Date : 2025-09-27 12:27:16
Number:65
Volume:710,145
Value:6.19 billion
First:2,200
Low:2,200
High:2,250
Price:2,250
Change:89.00
Change %:4.12
Price:2,217
Change:56.00
Change %:2.59
Date : 2025-09-24 12:29:25
Number:65
Volume:710,145
Value:6.19 billion
First:2,121
Low:2,113
High:2,243
Price:2,241
Change:63.00
Change %:2.89
Price:2,161
Change:17.00
Change %:0.78