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:
2,234
2.19
Close:
2,259
1.09
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-09-17 12:28:34 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,284
Low:2,234
High:2,284
|
Price:2,234
Change:50.00
Change %:2.19
|
Price:2,259
Change:25.00
Change %:1.10
|
| Date : 2025-09-16 12:23:49 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,334
Low:2,264
High:2,334
|
Price:2,264
Change:70.00
Change %:3.00
|
Price:2,284
Change:50.00
Change %:2.14
|
| Date : 2025-09-15 12:28:19 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,370
Low:2,299
High:2,389
|
Price:2,300
Change:45.00
Change %:1.92
|
Price:2,334
Change:11.00
Change %:0.47
|
| Date : 2025-09-14 12:29:12 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,376
Low:2,330
High:2,376
|
Price:2,343
Change:10.00
Change %:0.43
|
Price:2,345
Change:12.00
Change %:0.51
|
| Date : 2025-09-13 12:27:22 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,337
Low:2,313
High:2,338
|
Price:2,320
Change:8.00
Change %:0.35
|
Price:2,333
Change:21.00
Change %:0.91
|
| Date : 2025-09-09 12:29:39 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,393
Low:2,318
High:2,395
|
Price:2,320
Change:8.00
Change %:0.35
|
Price:2,312
Change:0.00
Change %:0.00
|
| Date : 2025-09-08 12:24:55 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,379
Low:2,349
High:2,381
|
Price:2,380
Change:68.00
Change %:2.94
|
Price:2,312
Change:0.00
Change %:0.00
|
| Date : 2025-09-07 12:29:46 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,302
Low:2,298
High:2,370
|
Price:2,348
Change:45.00
Change %:1.95
|
Price:2,312
Change:9.00
Change %:0.39
|
| Date : 2025-09-06 12:29:53 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,390
Low:2,254
High:2,390
|
Price:2,300
Change:23.00
Change %:0.99
|
Price:2,303
Change:20.00
Change %:0.86
|
| Date : 2025-09-03 12:26:24 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,323
Low:2,310
High:2,324
|
Price:2,324
Change:78.00
Change %:3.47
|
Price:2,323
Change:77.00
Change %:3.43
|
| Date : 2025-09-02 12:27:13 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,257
Low:2,248
High:2,257
|
Price:2,257
Change:65.00
Change %:2.97
|
Price:2,246
Change:54.00
Change %:2.46
|
| Date : 2025-08-31 12:28:18 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,130
Low:2,130
High:2,192
|
Price:2,192
Change:63.00
Change %:2.96
|
Price:2,192
Change:63.00
Change %:2.96
|
| Date : 2025-08-30 12:29:24 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,123
Low:2,123
High:2,222
|
Price:2,130
Change:58.00
Change %:2.65
|
Price:2,129
Change:59.00
Change %:2.70
|
| Date : 2025-08-27 12:29:50 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,196
Low:2,140
High:2,215
|
Price:2,180
Change:13.00
Change %:0.59
|
Price:2,188
Change:5.00
Change %:0.23
|
| Date : 2025-08-26 12:25:00 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,200
Low:2,180
High:2,210
|
Price:2,181
Change:14.00
Change %:0.64
|
Price:2,193
Change:2.00
Change %:0.09
|
| Date : 2025-08-25 12:28:28 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,231
Low:2,165
High:2,231
|
Price:2,198
Change:22.00
Change %:0.99
|
Price:2,195
Change:25.00
Change %:1.13
|
| Date : 2025-08-23 12:19:37 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,234
Low:2,220
High:2,244
|
Price:2,226
Change:14.00
Change %:0.63
|
Price:2,220
Change:8.00
Change %:0.36
|
| Date : 2025-08-20 14:37:48 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,224
Low:2,200
High:2,240
|
Price:2,215
Change:13.00
Change %:0.59
|
Price:2,212
Change:10.00
Change %:0.45
|
| Date : 2025-08-19 14:47:50 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,192
Low:2,192
High:2,230
|
Price:2,195
Change:0.00
Change %:0.00
|
Price:2,202
Change:7.00
Change %:0.32
|
| Date : 2025-08-18 12:29:58 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,257
Low:2,191
High:2,257
|
Price:2,193
Change:28.00
Change %:1.29
|
Price:2,195
Change:30.00
Change %:1.39
|
| Date : 2025-08-17 12:22:17 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,198
Low:2,198
High:2,198
|
Price:2,198
Change:64.00
Change %:3.00
|
Price:2,165
Change:31.00
Change %:1.45
|
| Date : 2025-08-16 14:56:27 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,172
Low:2,106
High:2,209
|
Price:2,196
Change:25.00
Change %:1.15
|
Price:2,134
Change:37.00
Change %:1.70
|
| Date : 2025-08-13 12:28:58 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,167
Low:2,167
High:2,170
|
Price:2,167
Change:67.00
Change %:3.00
|
Price:2,171
Change:63.00
Change %:2.82
|
| Date : 2025-08-12 12:28:49 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,187
Low:2,187
High:2,234
|
Price:2,187
Change:67.00
Change %:2.97
|
Price:2,234
Change:20.00
Change %:0.89
|
| Date : 2025-08-11 12:29:46 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,220
Low:2,210
High:2,265
|
Price:2,225
Change:43.00
Change %:1.90
|
Price:2,254
Change:14.00
Change %:0.62
|
| Date : 2025-08-10 12:28:38 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,276
Low:2,265
High:2,302
|
Price:2,265
Change:70.00
Change %:3.00
|
Price:2,268
Change:67.00
Change %:2.87
|
| Date : 2025-08-09 12:29:56 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,339
Low:2,303
High:2,408
|
Price:2,318
Change:20.00
Change %:0.86
|
Price:2,335
Change:3.00
Change %:0.13
|
| Date : 2025-08-06 12:29:14 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,427
Low:2,331
High:2,451
|
Price:2,331
Change:72.00
Change %:3.00
|
Price:2,338
Change:65.00
Change %:2.71
|
| Date : 2025-08-05 12:29:51 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,415
Low:2,377
High:2,430
|
Price:2,377
Change:35.00
Change %:1.45
|
Price:2,403
Change:9.00
Change %:0.37
|
| Date : 2025-08-04 12:29:41 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,420
Low:2,392
High:2,494
|
Price:2,469
Change:27.00
Change %:1.11
|
Price:2,412
Change:30.00
Change %:1.23
|