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: 2,465 1.19
Close: 2,436 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-05-26 13:01:05
Number:65
Volume:710,145
Value:6.19 billion
First:2,465
Low:2,465
High:2,465
Price:2,465
Change:29.00
Change %:1.19
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-25 13:00:06
Number:65
Volume:710,145
Value:6.19 billion
First:2,394
Low:2,394
High:2,394
Price:2,394
Change:42.00
Change %:1.72
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-24 13:21:13
Number:65
Volume:710,145
Value:6.19 billion
First:2,325
Low:2,325
High:2,325
Price:2,325
Change:111.00
Change %:4.56
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-23 13:06:00
Number:65
Volume:710,145
Value:6.19 billion
First:2,258
Low:2,258
High:2,258
Price:2,258
Change:178.00
Change %:7.31
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-05-20 13:27:32
Number:65
Volume:710,145
Value:6.19 billion
First:2,193
Low:2,193
High:2,193
Price:2,193
Change:243.00
Change %:9.98
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-28 09:48:33
Number:65
Volume:710,145
Value:6.19 billion
First:2,738
Low:2,714
High:2,738
Price:2,714
Change:278.00
Change %:11.41
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:45
Number:65
Volume:710,145
Value:6.19 billion
First:2,787
Low:2,724
High:2,787
Price:2,725
Change:289.00
Change %:11.86
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-24 12:27:56
Number:65
Volume:710,145
Value:6.19 billion
First:2,728
Low:2,687
High:2,750
Price:2,744
Change:308.00
Change %:12.64
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-23 12:26:02
Number:65
Volume:710,145
Value:6.19 billion
First:2,712
Low:2,692
High:2,780
Price:2,701
Change:265.00
Change %:10.88
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:53
Number:65
Volume:710,145
Value:6.19 billion
First:2,712
Low:2,712
High:2,712
Price:2,712
Change:276.00
Change %:11.33
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-21 12:27:33
Number:65
Volume:710,145
Value:6.19 billion
First:2,795
Low:2,795
High:2,798
Price:2,795
Change:359.00
Change %:14.74
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-18 15:01:01
Number:65
Volume:710,145
Value:6.19 billion
First:2,900
Low:2,863
High:2,911
Price:2,898
Change:462.00
Change %:18.97
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:23
Number:65
Volume:710,145
Value:6.19 billion
First:2,880
Low:2,835
High:2,880
Price:2,880
Change:444.00
Change %:18.23
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:47
Number:65
Volume:710,145
Value:6.19 billion
First:2,810
Low:2,782
High:2,810
Price:2,807
Change:371.00
Change %:15.23
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:36
Number:65
Volume:710,145
Value:6.19 billion
First:2,827
Low:2,799
High:2,827
Price:2,799
Change:363.00
Change %:14.90
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:37
Number:65
Volume:710,145
Value:6.19 billion
First:2,859
Low:2,849
High:2,899
Price:2,849
Change:413.00
Change %:16.95
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:45
Number:65
Volume:710,145
Value:6.19 billion
First:2,803
Low:2,797
High:2,864
Price:2,830
Change:394.00
Change %:16.17
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:16
Number:65
Volume:710,145
Value:6.19 billion
First:2,814
Low:2,785
High:2,814
Price:2,794
Change:358.00
Change %:14.70
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-08 12:24:27
Number:65
Volume:710,145
Value:6.19 billion
First:2,873
Low:2,767
High:2,873
Price:2,791
Change:355.00
Change %:14.57
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-07 12:27:28
Number:65
Volume:710,145
Value:6.19 billion
First:2,753
Low:2,738
High:2,792
Price:2,792
Change:356.00
Change %:14.61
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:54
Number:65
Volume:710,145
Value:6.19 billion
First:2,835
Low:2,693
High:2,835
Price:2,751
Change:315.00
Change %:12.93
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-02 12:21:48
Number:65
Volume:710,145
Value:6.19 billion
First:2,700
Low:2,700
High:2,775
Price:2,775
Change:339.00
Change %:13.92
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:20
Number:65
Volume:710,145
Value:6.19 billion
First:2,692
Low:2,673
High:2,796
Price:2,752
Change:316.00
Change %:12.97
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:41
Number:65
Volume:710,145
Value:6.19 billion
First:2,820
Low:2,743
High:2,820
Price:2,743
Change:307.00
Change %:12.60
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:48
Number:65
Volume:710,145
Value:6.19 billion
First:2,821
Low:2,821
High:2,988
Price:2,859
Change:423.00
Change %:17.37
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:50
Number:65
Volume:710,145
Value:6.19 billion
First:3,497
Low:3,310
High:3,497
Price:3,445
Change:1,009.00
Change %:41.42
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:37
Number:65
Volume:710,145
Value:6.19 billion
First:3,396
Low:3,396
High:3,396
Price:3,396
Change:960.00
Change %:39.41
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-05 12:05:35
Number:65
Volume:710,145
Value:6.19 billion
First:3,298
Low:3,298
High:3,298
Price:3,298
Change:862.00
Change %:35.39
Price:2,436
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:11
Number:65
Volume:710,145
Value:6.19 billion
First:3,347
Low:3,197
High:3,347
Price:3,228
Change:792.00
Change %:32.51
Price:2,436
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:59
Number:65
Volume:710,145
Value:6.19 billion
First:3,169
Low:3,169
High:3,365
Price:3,363
Change:927.00
Change %:38.05
Price:2,436
Change:0.00
Change %:0.00