Sepanta

SPTA | Stocks - Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 53,900 1.23
Close: 54,470 0.18

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-11 01:59:56
Number:186
Volume:228,321
Value:10.42 billion
First:54,540
Low:53,900
High:54,620
Price:53,900
Change:670.00
Change %:1.23
Price:54,470
Change:100.00
Change %:0.18
Date : 2025-06-10 01:59:45
Number:186
Volume:228,321
Value:10.42 billion
First:54,580
Low:54,150
High:56,020
Price:55,160
Change:660.00
Change %:1.18
Price:54,570
Change:1,250.00
Change %:2.24
Date : 2025-06-09 01:59:58
Number:186
Volume:228,321
Value:10.42 billion
First:56,950
Low:54,550
High:56,950
Price:56,070
Change:130.00
Change %:0.23
Price:55,820
Change:120.00
Change %:0.22
Date : 2025-06-08 01:59:47
Number:186
Volume:228,321
Value:10.42 billion
First:55,920
Low:55,920
High:57,980
Price:56,950
Change:1,200.00
Change %:2.06
Price:55,940
Change:2,210.00
Change %:3.80
Date : 2025-06-07 01:55:28
Number:186
Volume:228,321
Value:10.42 billion
First:57,640
Low:57,640
High:57,640
Price:57,640
Change:1,780.00
Change %:3.00
Price:58,150
Change:1,270.00
Change %:2.14
Date : 2025-06-03 01:58:37
Number:186
Volume:228,321
Value:10.42 billion
First:60,180
Low:57,900
High:60,980
Price:59,600
Change:10.00
Change %:0.02
Price:59,420
Change:170.00
Change %:0.29
Date : 2025-06-02 01:59:53
Number:186
Volume:228,321
Value:10.42 billion
First:59,460
Low:59,460
High:60,870
Price:60,670
Change:8,430.00
Change %:12.20
Price:59,590
Change:9,510.00
Change %:13.76
Date : 2025-06-01 01:59:58
Number:186
Volume:228,321
Value:10.42 billion
First:60,990
Low:60,990
High:60,990
Price:60,990
Change:8,110.00
Change %:11.74
Price:69,100
Change:0.00
Change %:0.00
Date : 2025-05-31 01:57:53
Number:186
Volume:228,321
Value:10.42 billion
First:62,870
Low:62,870
High:62,870
Price:62,870
Change:6,230.00
Change %:9.02
Price:69,100
Change:0.00
Change %:0.00
Date : 2025-05-28 01:59:38
Number:186
Volume:228,321
Value:10.42 billion
First:63,780
Low:63,780
High:63,780
Price:63,780
Change:5,320.00
Change %:7.70
Price:69,100
Change:0.00
Change %:0.00
Date : 2025-05-27 01:56:42
Number:186
Volume:228,321
Value:10.42 billion
First:64,460
Low:64,460
High:64,460
Price:64,460
Change:4,640.00
Change %:6.72
Price:69,100
Change:0.00
Change %:0.00
Date : 2025-05-26 01:59:14
Number:186
Volume:228,321
Value:10.42 billion
First:65,080
Low:65,080
High:65,080
Price:65,080
Change:4,020.00
Change %:5.82
Price:69,100
Change:0.00
Change %:0.00
Date : 2025-05-25 01:57:52
Number:186
Volume:228,321
Value:10.42 billion
First:65,880
Low:65,880
High:65,880
Price:65,880
Change:3,220.00
Change %:4.66
Price:69,100
Change:0.00
Change %:0.00
Date : 2025-05-18 01:59:59
Number:186
Volume:228,321
Value:10.42 billion
First:70,980
Low:69,080
High:70,980
Price:69,080
Change:2,130.00
Change %:2.99
Price:69,100
Change:2,110.00
Change %:2.96
Date : 2025-05-17 01:59:17
Number:186
Volume:228,321
Value:10.42 billion
First:70,980
Low:70,980
High:72,750
Price:70,980
Change:2,190.00
Change %:2.99
Price:71,210
Change:1,960.00
Change %:2.68
Date : 2025-05-14 01:59:50
Number:186
Volume:228,321
Value:10.42 billion
First:74,500
Low:72,750
High:76,300
Price:72,750
Change:2,240.00
Change %:2.99
Price:73,170
Change:1,820.00
Change %:2.43
Date : 2025-05-13 01:59:58
Number:186
Volume:228,321
Value:10.42 billion
First:76,420
Low:74,580
High:76,420
Price:75,000
Change:590.00
Change %:0.79
Price:74,990
Change:580.00
Change %:0.78
Date : 2025-05-12 01:59:52
Number:186
Volume:228,321
Value:10.42 billion
First:74,620
Low:73,250
High:74,620
Price:74,620
Change:1,010.00
Change %:1.37
Price:74,410
Change:800.00
Change %:1.09
Date : 2025-05-11 01:58:04
Number:186
Volume:228,321
Value:10.42 billion
First:72,430
Low:72,430
High:73,000
Price:72,430
Change:2,240.00
Change %:3.00
Price:73,610
Change:1,060.00
Change %:1.42
Date : 2025-05-10 01:55:02
Number:186
Volume:228,321
Value:10.42 billion
First:76,400
Low:74,540
High:76,400
Price:74,540
Change:2,300.00
Change %:2.99
Price:74,670
Change:2,170.00
Change %:2.82
Date : 2025-05-07 01:59:49
Number:186
Volume:228,321
Value:10.42 billion
First:78,100
Low:76,180
High:78,150
Price:77,410
Change:910.00
Change %:1.19
Price:76,840
Change:340.00
Change %:0.44
Date : 2025-05-06 01:59:58
Number:186
Volume:228,321
Value:10.42 billion
First:76,000
Low:75,530
High:77,000
Price:76,000
Change:850.00
Change %:1.11
Price:76,500
Change:350.00
Change %:0.46
Date : 2025-05-05 01:59:56
Number:186
Volume:228,321
Value:10.42 billion
First:75,130
Low:75,120
High:77,890
Price:76,770
Change:210.00
Change %:0.27
Price:76,850
Change:290.00
Change %:0.38
Date : 2025-05-04 01:59:56
Number:186
Volume:228,321
Value:10.42 billion
First:74,460
Low:74,460
High:76,690
Price:76,150
Change:1,690.00
Change %:2.27
Price:76,560
Change:2,100.00
Change %:2.82
Date : 2025-05-03 01:59:44
Number:186
Volume:228,321
Value:10.42 billion
First:75,950
Low:73,650
High:75,950
Price:74,980
Change:940.00
Change %:1.24
Price:74,460
Change:1,460.00
Change %:1.92
Date : 2025-04-30 01:50:24
Number:186
Volume:228,321
Value:10.42 billion
First:75,040
Low:74,500
High:75,950
Price:75,950
Change:2,210.00
Change %:3.00
Price:75,920
Change:2,180.00
Change %:2.96
Date : 2025-04-29 01:59:43
Number:186
Volume:228,321
Value:10.42 billion
First:73,290
Low:72,030
High:74,900
Price:74,880
Change:1,640.00
Change %:2.24
Price:73,740
Change:500.00
Change %:0.68
Date : 2025-04-28 01:59:59
Number:186
Volume:228,321
Value:10.42 billion
First:71,570
Low:71,570
High:75,030
Price:73,000
Change:140.00
Change %:0.19
Price:73,240
Change:380.00
Change %:0.52
Date : 2025-04-27 01:58:13
Number:186
Volume:228,321
Value:10.42 billion
First:71,210
Low:71,210
High:74,790
Price:73,490
Change:110.00
Change %:0.15
Price:72,860
Change:520.00
Change %:0.71
Date : 2025-04-26 01:59:58
Number:186
Volume:228,321
Value:10.42 billion
First:75,000
Low:70,660
High:75,000
Price:73,470
Change:640.00
Change %:0.88
Price:73,380
Change:550.00
Change %:0.76