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: 3,396 0.30
Close: 3,398 0.35

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-11 01:59:52
Number:65
Volume:710,145
Value:6.19 billion
First:3,480
Low:3,339
High:3,480
Price:3,396
Change:10.00
Change %:0.30
Price:3,398
Change:12.00
Change %:0.35
Date : 2025-06-10 01:59:40
Number:65
Volume:710,145
Value:6.19 billion
First:3,392
Low:3,353
High:3,479
Price:3,425
Change:24.00
Change %:0.71
Price:3,386
Change:15.00
Change %:0.44
Date : 2025-06-09 01:59:44
Number:65
Volume:710,145
Value:6.19 billion
First:3,445
Low:3,363
High:3,485
Price:3,385
Change:60.00
Change %:1.74
Price:3,401
Change:44.00
Change %:1.28
Date : 2025-06-08 01:59:48
Number:65
Volume:710,145
Value:6.19 billion
First:3,450
Low:3,408
High:3,544
Price:3,450
Change:8.00
Change %:0.23
Price:3,445
Change:3.00
Change %:0.09
Date : 2025-06-07 04:23:14
Number:65
Volume:710,145
Value:6.19 billion
First:3,521
Low:3,434
High:3,521
Price:3,500
Change:40.00
Change %:1.13
Price:3,442
Change:98.00
Change %:2.77
Date : 2025-06-03 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,595
Low:3,515
High:3,595
Price:3,519
Change:33.00
Change %:0.93
Price:3,540
Change:12.00
Change %:0.34
Date : 2025-06-02 01:59:27
Number:65
Volume:710,145
Value:6.19 billion
First:3,559
Low:3,470
High:3,590
Price:3,575
Change:62.00
Change %:1.77
Price:3,552
Change:39.00
Change %:1.11
Date : 2025-06-01 01:59:03
Number:65
Volume:710,145
Value:6.19 billion
First:3,558
Low:3,480
High:3,588
Price:3,509
Change:43.00
Change %:1.21
Price:3,513
Change:39.00
Change %:1.10
Date : 2025-05-31 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,560
Low:3,518
High:3,597
Price:3,540
Change:16.00
Change %:0.45
Price:3,552
Change:4.00
Change %:0.11
Date : 2025-05-28 01:59:55
Number:65
Volume:710,145
Value:6.19 billion
First:3,649
Low:3,518
High:3,650
Price:3,560
Change:66.00
Change %:1.82
Price:3,556
Change:70.00
Change %:1.93
Date : 2025-05-27 01:59:59
Number:65
Volume:710,145
Value:6.19 billion
First:3,680
Low:3,582
High:3,689
Price:3,629
Change:52.00
Change %:1.45
Price:3,626
Change:49.00
Change %:1.37
Date : 2025-05-26 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,550
Low:3,550
High:3,609
Price:3,595
Change:13.00
Change %:0.36
Price:3,577
Change:5.00
Change %:0.14
Date : 2025-05-25 01:59:49
Number:65
Volume:710,145
Value:6.19 billion
First:3,708
Low:3,564
High:3,708
Price:3,570
Change:104.00
Change %:2.83
Price:3,582
Change:92.00
Change %:2.50
Date : 2025-05-24 01:59:41
Number:65
Volume:710,145
Value:6.19 billion
First:3,707
Low:3,650
High:3,707
Price:3,665
Change:12.00
Change %:0.33
Price:3,674
Change:21.00
Change %:0.58
Date : 2025-05-21 01:59:47
Number:65
Volume:710,145
Value:6.19 billion
First:3,620
Low:3,596
High:3,694
Price:3,652
Change:54.00
Change %:1.46
Price:3,653
Change:53.00
Change %:1.43
Date : 2025-05-20 01:59:54
Number:65
Volume:710,145
Value:6.19 billion
First:3,734
Low:3,669
High:3,780
Price:3,669
Change:113.00
Change %:2.99
Price:3,706
Change:76.00
Change %:2.01
Date : 2025-05-19 04:40:24
Number:65
Volume:710,145
Value:6.19 billion
First:3,859
Low:3,741
High:3,859
Price:3,741
Change:66.00
Change %:1.73
Price:3,782
Change:25.00
Change %:0.66
Date : 2025-05-18 01:59:55
Number:65
Volume:710,145
Value:6.19 billion
First:3,850
Low:3,780
High:3,859
Price:3,803
Change:10.00
Change %:0.26
Price:3,807
Change:6.00
Change %:0.16
Date : 2025-05-17 01:59:25
Number:65
Volume:710,145
Value:6.19 billion
First:3,817
Low:3,756
High:3,834
Price:3,788
Change:28.00
Change %:0.73
Price:3,813
Change:3.00
Change %:0.08
Date : 2025-05-14 01:59:38
Number:65
Volume:710,145
Value:6.19 billion
First:3,827
Low:3,791
High:3,878
Price:3,860
Change:36.00
Change %:0.94
Price:3,816
Change:8.00
Change %:0.21
Date : 2025-05-13 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,959
Low:3,793
High:3,959
Price:3,831
Change:71.00
Change %:1.82
Price:3,824
Change:78.00
Change %:2.00
Date : 2025-05-12 01:59:55
Number:65
Volume:710,145
Value:6.19 billion
First:3,970
Low:3,868
High:3,970
Price:3,900
Change:32.00
Change %:0.83
Price:3,902
Change:34.00
Change %:0.88
Date : 2025-05-11 01:57:39
Number:65
Volume:710,145
Value:6.19 billion
First:3,862
Low:3,859
High:3,946
Price:3,859
Change:119.00
Change %:2.99
Price:3,868
Change:110.00
Change %:2.77
Date : 2025-05-10 01:59:21
Number:65
Volume:710,145
Value:6.19 billion
First:4,057
Low:3,970
High:4,090
Price:3,970
Change:122.00
Change %:2.98
Price:3,978
Change:114.00
Change %:2.79
Date : 2025-05-07 01:59:19
Number:65
Volume:710,145
Value:6.19 billion
First:4,059
Low:4,051
High:4,139
Price:4,060
Change:41.00
Change %:1.02
Price:4,092
Change:73.00
Change %:1.82
Date : 2025-05-06 01:59:55
Number:65
Volume:710,145
Value:6.19 billion
First:4,020
Low:3,950
High:4,058
Price:4,018
Change:78.00
Change %:1.98
Price:4,019
Change:79.00
Change %:2.01
Date : 2025-05-05 01:59:42
Number:65
Volume:710,145
Value:6.19 billion
First:3,897
Low:3,880
High:3,945
Price:3,945
Change:114.00
Change %:2.98
Price:3,940
Change:109.00
Change %:2.85
Date : 2025-05-04 01:59:56
Number:65
Volume:710,145
Value:6.19 billion
First:3,896
Low:3,775
High:3,896
Price:3,867
Change:64.00
Change %:1.68
Price:3,831
Change:28.00
Change %:0.74
Date : 2025-05-03 01:58:43
Number:65
Volume:710,145
Value:6.19 billion
First:3,802
Low:3,802
High:3,897
Price:3,802
Change:117.00
Change %:2.99
Price:3,803
Change:116.00
Change %:2.96
Date : 2025-04-30 01:59:59
Number:65
Volume:710,145
Value:6.19 billion
First:3,987
Low:3,881
High:3,991
Price:3,991
Change:116.00
Change %:2.99
Price:3,919
Change:44.00
Change %:1.14