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: 3,962 0.20
Close: 3,959 0.13

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-23 01:59:41
Number:65
Volume:710,145
Value:6.19 billion
First:3,954
Low:3,915
High:4,029
Price:3,962
Change:8.00
Change %:0.20
Price:3,959
Change:5.00
Change %:0.13
Date : 2025-04-22 01:58:49
Number:65
Volume:710,145
Value:6.19 billion
First:3,991
Low:3,922
High:4,002
Price:3,961
Change:42.00
Change %:1.05
Price:3,954
Change:49.00
Change %:1.22
Date : 2025-04-21 01:59:36
Number:65
Volume:710,145
Value:6.19 billion
First:4,002
Low:3,847
High:4,059
Price:3,933
Change:8.00
Change %:0.20
Price:4,003
Change:62.00
Change %:1.57
Date : 2025-04-20 01:52:54
Number:65
Volume:710,145
Value:6.19 billion
First:3,940
Low:3,900
High:3,941
Price:3,941
Change:114.00
Change %:2.98
Price:3,941
Change:114.00
Change %:2.98
Date : 2025-04-19 01:59:56
Number:65
Volume:710,145
Value:6.19 billion
First:3,716
Low:3,716
High:3,878
Price:3,817
Change:50.00
Change %:1.33
Price:3,827
Change:60.00
Change %:1.59
Date : 2025-04-16 01:59:21
Number:65
Volume:710,145
Value:6.19 billion
First:3,742
Low:3,708
High:3,860
Price:3,719
Change:61.00
Change %:1.61
Price:3,767
Change:13.00
Change %:0.34
Date : 2025-04-15 01:59:52
Number:65
Volume:710,145
Value:6.19 billion
First:3,824
Low:3,770
High:3,892
Price:3,770
Change:116.00
Change %:2.99
Price:3,780
Change:106.00
Change %:2.73
Date : 2025-04-14 01:59:54
Number:65
Volume:710,145
Value:6.19 billion
First:3,968
Low:3,753
High:3,968
Price:3,783
Change:70.00
Change %:1.82
Price:3,886
Change:33.00
Change %:0.86
Date : 2025-04-13 01:59:49
Number:65
Volume:710,145
Value:6.19 billion
First:3,825
Low:3,825
High:3,853
Price:3,850
Change:113.00
Change %:3.02
Price:3,853
Change:116.00
Change %:3.10
Date : 2025-04-12 01:57:44
Number:65
Volume:710,145
Value:6.19 billion
First:3,763
Low:3,729
High:3,788
Price:3,757
Change:36.00
Change %:0.97
Price:3,737
Change:16.00
Change %:0.43
Date : 2025-04-09 01:59:36
Number:65
Volume:710,145
Value:6.19 billion
First:3,822
Low:3,653
High:3,822
Price:3,702
Change:51.00
Change %:1.36
Price:3,721
Change:32.00
Change %:0.85
Date : 2025-04-08 01:59:19
Number:65
Volume:710,145
Value:6.19 billion
First:3,753
Low:3,730
High:3,753
Price:3,753
Change:109.00
Change %:2.99
Price:3,753
Change:109.00
Change %:2.99
Date : 2025-04-07 01:58:30
Number:65
Volume:710,145
Value:6.19 billion
First:3,654
Low:3,609
High:3,700
Price:3,611
Change:80.00
Change %:2.17
Price:3,644
Change:47.00
Change %:1.27
Date : 2025-04-06 01:59:55
Number:65
Volume:710,145
Value:6.19 billion
First:3,750
Low:3,658
High:3,750
Price:3,708
Change:59.00
Change %:1.57
Price:3,691
Change:76.00
Change %:2.02
Date : 2025-04-05 01:58:50
Number:65
Volume:710,145
Value:6.19 billion
First:3,820
Low:3,721
High:3,872
Price:3,749
Change:62.00
Change %:1.63
Price:3,767
Change:44.00
Change %:1.16
Date : 2025-03-30 01:59:55
Number:65
Volume:710,145
Value:6.19 billion
First:3,771
Low:3,771
High:3,841
Price:3,829
Change:69.00
Change %:1.84
Price:3,811
Change:51.00
Change %:1.36
Date : 2025-03-29 01:59:56
Number:65
Volume:710,145
Value:6.19 billion
First:3,701
Low:3,701
High:3,864
Price:3,790
Change:20.00
Change %:0.53
Price:3,760
Change:50.00
Change %:1.31
Date : 2025-03-26 01:59:47
Number:65
Volume:710,145
Value:6.19 billion
First:3,841
Low:3,795
High:3,841
Price:3,822
Change:92.00
Change %:2.47
Price:3,810
Change:80.00
Change %:2.15
Date : 2025-03-25 01:57:48
Number:65
Volume:710,145
Value:6.19 billion
First:3,826
Low:3,705
High:3,826
Price:3,814
Change:99.00
Change %:2.67
Price:3,730
Change:15.00
Change %:0.40
Date : 2025-03-18 01:58:51
Number:65
Volume:710,145
Value:6.19 billion
First:3,771
Low:3,714
High:3,771
Price:3,720
Change:108.00
Change %:2.82
Price:3,715
Change:113.00
Change %:2.95
Date : 2025-03-17 04:41:40
Number:65
Volume:710,145
Value:6.19 billion
First:3,899
Low:3,795
High:3,900
Price:3,795
Change:117.00
Change %:2.99
Price:3,828
Change:84.00
Change %:2.15
Date : 2025-03-16 03:56:02
Number:65
Volume:710,145
Value:6.19 billion
First:3,916
Low:3,823
High:3,950
Price:3,910
Change:21.00
Change %:0.53
Price:3,912
Change:19.00
Change %:0.48
Date : 2025-03-15 01:59:48
Number:65
Volume:710,145
Value:6.19 billion
First:3,858
Low:3,857
High:3,934
Price:3,920
Change:100.00
Change %:2.62
Price:3,931
Change:111.00
Change %:2.91
Date : 2025-03-12 03:34:16
Number:65
Volume:710,145
Value:6.19 billion
First:3,758
Low:3,758
High:3,875
Price:3,802
Change:39.00
Change %:1.04
Price:3,820
Change:57.00
Change %:1.52
Date : 2025-03-11 01:59:57
Number:65
Volume:710,145
Value:6.19 billion
First:3,766
Low:3,761
High:3,810
Price:3,800
Change:77.00
Change %:1.99
Price:3,763
Change:114.00
Change %:2.94
Date : 2025-03-10 01:59:56
Number:65
Volume:710,145
Value:6.19 billion
First:3,880
Low:3,777
High:4,000
Price:3,800
Change:84.00
Change %:2.16
Price:3,877
Change:7.00
Change %:0.18
Date : 2025-03-09 00:52:16
Number:65
Volume:710,145
Value:6.19 billion
First:3,952
Low:3,882
High:3,953
Price:3,910
Change:92.00
Change %:2.30
Price:3,884
Change:118.00
Change %:2.95
Date : 2025-03-08 00:58:49
Number:65
Volume:710,145
Value:6.19 billion
First:4,046
Low:3,987
High:4,046
Price:3,987
Change:123.00
Change %:2.99
Price:4,002
Change:108.00
Change %:2.63
Date : 2025-03-05 00:59:22
Number:65
Volume:710,145
Value:6.19 billion
First:4,071
Low:4,041
High:4,203
Price:4,170
Change:5.00
Change %:0.12
Price:4,110
Change:55.00
Change %:1.32
Date : 2025-03-04 00:59:51
Number:65
Volume:710,145
Value:6.19 billion
First:4,077
Low:4,077
High:4,247
Price:4,094
Change:101.00
Change %:2.41
Price:4,165
Change:30.00
Change %:0.72