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:
3,085
26.64
Close:
2,436
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-12-20 12:17:29 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:3,050
Low:3,020
High:3,051
|
Price:3,051
Change:615.00
Change %:25.25
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-17 12:29:42 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,963
Low:2,940
High:2,963
|
Price:2,963
Change:527.00
Change %:21.63
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-16 12:29:49 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,885
Low:2,809
High:2,885
|
Price:2,885
Change:449.00
Change %:18.43
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-15 12:20:33 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,801
Low:2,801
High:2,801
|
Price:2,801
Change:365.00
Change %:14.98
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-14 12:20:43 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,647
Low:2,647
High:2,724
|
Price:2,724
Change:288.00
Change %:11.82
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-13 12:26:39 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,625
Low:2,619
High:2,669
|
Price:2,669
Change:233.00
Change %:9.57
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-10 12:29:43 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,592
Low:2,573
High:2,592
|
Price:2,592
Change:156.00
Change %:6.40
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-09 12:29:20 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,475
Low:2,466
High:2,536
|
Price:2,536
Change:100.00
Change %:4.11
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-08 12:29:50 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,454
Low:2,445
High:2,497
|
Price:2,471
Change:35.00
Change %:1.44
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-07 12:29:58 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,516
Low:2,410
High:2,516
|
Price:2,450
Change:14.00
Change %:0.58
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-06 12:29:58 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,480
Low:2,475
High:2,500
|
Price:2,500
Change:64.00
Change %:2.63
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-03 12:29:59 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,445
Low:2,423
High:2,470
|
Price:2,462
Change:26.00
Change %:1.07
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-02 12:29:39 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,432
Low:2,390
High:2,433
|
Price:2,414
Change:22.00
Change %:0.90
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-12-01 12:29:52 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,474
Low:2,376
High:2,474
|
Price:2,380
Change:56.00
Change %:2.30
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-30 12:29:57 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,445
Low:2,400
High:2,469
|
Price:2,412
Change:24.00
Change %:0.99
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-29 16:17:24 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,486
Low:2,417
High:2,486
|
Price:2,426
Change:10.00
Change %:0.41
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-26 12:29:54 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,525
Low:2,434
High:2,525
|
Price:2,468
Change:32.00
Change %:1.31
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-25 12:29:50 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,555
Low:2,466
High:2,560
|
Price:2,498
Change:62.00
Change %:2.55
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-23 12:29:49 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,475
Low:2,470
High:2,525
|
Price:2,473
Change:37.00
Change %:1.52
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-22 12:30:00 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,460
Low:2,404
High:2,476
|
Price:2,476
Change:40.00
Change %:1.64
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-19 12:29:55 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,388
Low:2,351
High:2,420
|
Price:2,382
Change:54.00
Change %:2.22
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-18 12:29:14 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,359
Low:2,270
High:2,401
|
Price:2,370
Change:66.00
Change %:2.71
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-17 12:29:38 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,390
Low:2,291
High:2,390
|
Price:2,315
Change:121.00
Change %:4.97
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-16 12:23:02 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,319
Low:2,290
High:2,332
|
Price:2,332
Change:104.00
Change %:4.27
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-15 12:28:36 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,259
Low:2,227
High:2,280
|
Price:2,280
Change:156.00
Change %:6.40
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-12 12:29:58 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,229
Low:2,176
High:2,259
|
Price:2,259
Change:177.00
Change %:7.27
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-11 12:29:38 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,224
Low:2,161
High:2,252
|
Price:2,170
Change:266.00
Change %:10.92
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-10 12:29:56 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,203
Low:2,199
High:2,307
|
Price:2,199
Change:237.00
Change %:9.73
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-09 12:29:57 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,363
Low:2,266
High:2,363
|
Price:2,266
Change:170.00
Change %:6.98
|
Price:2,436
Change:0.00
Change %:0.00
|
| Date : 2025-11-08 12:29:57 |
Number:65
Volume:710,145
Value:6.19 billion
|
First:2,396
Low:2,300
High:2,399
|
Price:2,300
Change:136.00
Change %:5.58
|
Price:2,436
Change:0.00
Change %:0.00
|