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: 9,660 0.21
Close: 9,570 1.14

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-20 00:59:32
Number:65
Volume:710,145
Value:6.19 billion
First:9,700
Low:9,490
High:9,840
Price:9,660
Change:20.00
Change %:0.21
Price:9,570
Change:110.00
Change %:1.14
Date : 2024-11-19 00:59:58
Number:65
Volume:710,145
Value:6.19 billion
First:9,490
Low:9,430
High:9,730
Price:9,580
Change:130.00
Change %:1.38
Price:9,680
Change:230.00
Change %:2.43
Date : 2024-11-18 00:59:45
Number:65
Volume:710,145
Value:6.19 billion
First:9,390
Low:9,220
High:9,480
Price:9,480
Change:270.00
Change %:2.93
Price:9,450
Change:240.00
Change %:2.61
Date : 2024-11-17 00:59:35
Number:65
Volume:710,145
Value:6.19 billion
First:9,310
Low:9,020
High:9,310
Price:9,240
Change:200.00
Change %:2.21
Price:9,210
Change:170.00
Change %:1.88
Date : 2024-11-16 00:58:30
Number:65
Volume:710,145
Value:6.19 billion
First:8,910
Low:8,900
High:9,050
Price:9,050
Change:800.00
Change %:9.70
Price:9,040
Change:790.00
Change %:9.58
Date : 2024-11-05 10:24:07
Number:65
Volume:710,145
Value:6.19 billion
First:8,320
Low:8,160
High:8,330
Price:8,160
Change:70.00
Change %:0.87
Price:8,250
Change:160.00
Change %:1.98
Date : 2024-10-21 12:29:54
Number:65
Volume:710,145
Value:6.19 billion
First:7,990
Low:7,990
High:8,250
Price:8,060
Change:110.00
Change %:1.35
Price:8,090
Change:80.00
Change %:0.98
Date : 2024-10-20 12:29:58
Number:65
Volume:710,145
Value:6.19 billion
First:8,180
Low:8,170
High:8,670
Price:8,170
Change:250.00
Change %:2.97
Price:8,170
Change:250.00
Change %:2.97
Date : 2024-10-19 12:19:53
Number:65
Volume:710,145
Value:6.19 billion
First:8,550
Low:8,420
High:8,550
Price:8,420
Change:260.00
Change %:3.00
Price:8,420
Change:260.00
Change %:3.00
Date : 2024-10-16 12:29:07
Number:65
Volume:710,145
Value:6.19 billion
First:8,700
Low:8,570
High:8,750
Price:8,580
Change:170.00
Change %:1.94
Price:8,680
Change:70.00
Change %:0.80
Date : 2024-10-15 12:29:03
Number:65
Volume:710,145
Value:6.19 billion
First:8,800
Low:8,720
High:8,890
Price:8,720
Change:260.00
Change %:2.90
Price:8,750
Change:230.00
Change %:2.56
Date : 2024-10-14 12:29:35
Number:65
Volume:710,145
Value:6.19 billion
First:8,980
Low:8,780
High:9,100
Price:8,840
Change:190.00
Change %:2.10
Price:8,980
Change:50.00
Change %:0.55
Date : 2024-10-13 12:23:37
Number:65
Volume:710,145
Value:6.19 billion
First:8,980
Low:8,980
High:9,190
Price:9,020
Change:90.00
Change %:1.01
Price:9,030
Change:100.00
Change %:1.12
Date : 2024-10-12 12:26:29
Number:65
Volume:710,145
Value:6.19 billion
First:9,050
Low:8,910
High:9,050
Price:8,910
Change:50.00
Change %:0.56
Price:8,930
Change:70.00
Change %:0.79
Date : 2024-10-09 12:29:56
Number:65
Volume:710,145
Value:6.19 billion
First:8,820
Low:8,820
High:8,940
Price:8,890
Change:30.00
Change %:0.34
Price:8,860
Change:0.00
Change %:0.00
Date : 2024-10-08 12:29:59
Number:65
Volume:710,145
Value:6.19 billion
First:8,900
Low:8,800
High:8,900
Price:8,830
Change:10.00
Change %:0.11
Price:8,860
Change:40.00
Change %:0.45
Date : 2024-10-07 12:27:13
Number:65
Volume:710,145
Value:6.19 billion
First:8,670
Low:8,670
High:8,830
Price:8,800
Change:50.00
Change %:0.57
Price:8,820
Change:70.00
Change %:0.80
Date : 2024-10-06 11:59:40
Number:65
Volume:710,145
Value:6.19 billion
First:8,750
Low:8,750
High:8,760
Price:8,750
Change:230.00
Change %:2.56
Price:8,750
Change:230.00
Change %:2.56
Date : 2024-09-29 10:05:34
Number:65
Volume:710,145
Value:6.19 billion
First:8,980
Low:8,980
High:9,150
Price:9,010
Change:60.00
Change %:0.66
Price:8,980
Change:90.00
Change %:0.99
Date : 2024-09-28 12:24:11
Number:65
Volume:710,145
Value:6.19 billion
First:9,000
Low:9,000
High:9,000
Price:9,000
Change:90.00
Change %:0.99
Price:9,070
Change:20.00
Change %:0.22
Date : 2024-09-25 12:29:02
Number:65
Volume:710,145
Value:6.19 billion
First:9,180
Low:9,000
High:9,250
Price:9,000
Change:180.00
Change %:1.96
Price:9,090
Change:90.00
Change %:0.98
Date : 2024-09-24 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:9,150
Low:9,120
High:9,290
Price:9,190
Change:80.00
Change %:0.88
Price:9,180
Change:70.00
Change %:0.77
Date : 2024-09-23 12:29:32
Number:65
Volume:710,145
Value:6.19 billion
First:9,080
Low:9,020
High:9,200
Price:9,030
Change:50.00
Change %:0.55
Price:9,110
Change:30.00
Change %:0.33
Date : 2024-09-22 12:29:48
Number:65
Volume:710,145
Value:6.19 billion
First:9,290
Low:8,980
High:9,290
Price:8,980
Change:190.00
Change %:2.07
Price:9,080
Change:90.00
Change %:0.98
Date : 2024-09-18 12:29:35
Number:65
Volume:710,145
Value:6.19 billion
First:9,280
Low:9,100
High:9,290
Price:9,200
Change:10.00
Change %:0.11
Price:9,170
Change:20.00
Change %:0.22
Date : 2024-09-17 12:29:57
Number:65
Volume:710,145
Value:6.19 billion
First:9,200
Low:8,970
High:9,220
Price:9,210
Change:250.00
Change %:2.79
Price:9,190
Change:230.00
Change %:2.57
Date : 2024-09-16 12:29:37
Number:65
Volume:710,145
Value:6.19 billion
First:9,130
Low:8,870
High:9,200
Price:9,060
Change:20.00
Change %:0.22
Price:8,960
Change:80.00
Change %:0.89
Date : 2024-09-15 12:29:48
Number:65
Volume:710,145
Value:6.19 billion
First:9,070
Low:8,960
High:9,200
Price:9,100
Change:30.00
Change %:0.33
Price:9,040
Change:30.00
Change %:0.33
Date : 2024-09-14 12:27:23
Number:65
Volume:710,145
Value:6.19 billion
First:9,260
Low:9,000
High:9,260
Price:9,000
Change:210.00
Change %:2.28
Price:9,070
Change:140.00
Change %:1.52
Date : 2024-09-11 12:29:37
Number:65
Volume:710,145
Value:6.19 billion
First:9,290
Low:9,150
High:9,330
Price:9,220
Change:20.00
Change %:0.22
Price:9,210
Change:10.00
Change %:0.11