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: 50,940 2.99
Close: 50,940 2.99

History

Date

Transactions

Prices

Last

Close
Date : 2025-07-30 12:29:26
Number:186
Volume:228,321
Value:10.42 billion
First:51,110
Low:51,110
High:51,110
Price:51,110
Change:1,580.00
Change %:3.00
Price:52,510
Change:180.00
Change %:0.34
Date : 2025-07-29 12:29:36
Number:186
Volume:228,321
Value:10.42 billion
First:51,270
Low:51,270
High:51,270
Price:51,270
Change:1,580.00
Change %:2.99
Price:52,690
Change:160.00
Change %:0.30
Date : 2025-07-28 12:29:55
Number:186
Volume:228,321
Value:10.42 billion
First:52,110
Low:52,080
High:52,110
Price:52,080
Change:1,610.00
Change %:3.00
Price:52,850
Change:840.00
Change %:1.57
Date : 2025-07-27 12:29:56
Number:186
Volume:228,321
Value:10.42 billion
First:55,980
Low:52,860
High:55,980
Price:52,860
Change:1,630.00
Change %:2.99
Price:53,690
Change:800.00
Change %:1.47
Date : 2025-07-26 12:23:42
Number:186
Volume:228,321
Value:10.42 billion
First:54,140
Low:53,450
High:54,990
Price:54,400
Change:370.00
Change %:0.68
Price:54,490
Change:280.00
Change %:0.51
Date : 2025-07-23 12:29:11
Number:186
Volume:228,321
Value:10.42 billion
First:54,250
Low:54,130
High:55,750
Price:54,140
Change:1,660.00
Change %:2.98
Price:54,770
Change:1,030.00
Change %:1.85
Date : 2025-07-22 12:29:52
Number:186
Volume:228,321
Value:10.42 billion
First:56,990
Low:54,500
High:57,100
Price:56,100
Change:510.00
Change %:0.92
Price:55,800
Change:210.00
Change %:0.38
Date : 2025-07-21 12:29:56
Number:186
Volume:228,321
Value:10.42 billion
First:55,650
Low:55,180
High:55,720
Price:55,700
Change:1,600.00
Change %:2.96
Price:55,590
Change:1,490.00
Change %:2.75
Date : 2025-07-20 12:29:59
Number:186
Volume:228,321
Value:10.42 billion
First:53,880
Low:52,370
High:54,110
Price:54,110
Change:1,570.00
Change %:2.99
Price:54,100
Change:1,560.00
Change %:2.97
Date : 2025-07-19 12:29:21
Number:186
Volume:228,321
Value:10.42 billion
First:51,600
Low:51,560
High:53,880
Price:53,450
Change:1,110.00
Change %:2.12
Price:52,540
Change:200.00
Change %:0.38
Date : 2025-07-16 12:29:53
Number:186
Volume:228,321
Value:10.42 billion
First:52,030
Low:51,830
High:53,030
Price:53,010
Change:1,520.00
Change %:2.95
Price:52,340
Change:850.00
Change %:1.65
Date : 2025-07-15 12:29:56
Number:186
Volume:228,321
Value:10.42 billion
First:52,090
Low:50,000
High:52,130
Price:52,000
Change:1,380.00
Change %:2.73
Price:51,490
Change:870.00
Change %:1.72
Date : 2025-07-14 12:29:50
Number:186
Volume:228,321
Value:10.42 billion
First:49,900
Low:49,870
High:50,900
Price:50,900
Change:1,480.00
Change %:3.00
Price:50,620
Change:1,200.00
Change %:2.43
Date : 2025-07-13 12:29:51
Number:186
Volume:228,321
Value:10.42 billion
First:48,060
Low:48,060
High:49,930
Price:49,930
Change:120.00
Change %:0.24
Price:49,420
Change:630.00
Change %:1.26
Date : 2025-07-12 12:29:16
Number:186
Volume:228,321
Value:10.42 billion
First:50,500
Low:47,830
High:50,770
Price:48,860
Change:440.00
Change %:0.89
Price:50,050
Change:750.00
Change %:1.52
Date : 2025-07-09 12:29:57
Number:186
Volume:228,321
Value:10.42 billion
First:49,020
Low:47,890
High:50,000
Price:49,900
Change:1,470.00
Change %:2.86
Price:49,300
Change:2,070.00
Change %:4.03
Date : 2025-07-01 01:57:46
Number:186
Volume:228,321
Value:10.42 billion
First:51,370
Low:51,370
High:51,370
Price:51,370
Change:1,580.00
Change %:2.98
Price:51,370
Change:1,580.00
Change %:2.98
Date : 2025-06-30 01:52:04
Number:186
Volume:228,321
Value:10.42 billion
First:52,540
Low:52,540
High:52,540
Price:52,540
Change:1,620.00
Change %:2.99
Price:52,950
Change:1,210.00
Change %:2.23
Date : 2025-06-29 01:54:49
Number:186
Volume:228,321
Value:10.42 billion
First:52,760
Low:52,760
High:52,760
Price:52,760
Change:1,710.00
Change %:3.14
Price:54,160
Change:310.00
Change %:0.57
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