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: 74,960 1.28
Close: 72,830 1.59

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-23 01:59:59
Number:186
Volume:228,321
Value:10.42 billion
First:71,790
Low:71,790
High:75,500
Price:74,960
Change:950.00
Change %:1.28
Price:72,830
Change:1,180.00
Change %:1.59
Date : 2025-04-22 01:51:45
Number:186
Volume:228,321
Value:10.42 billion
First:76,600
Low:73,990
High:76,620
Price:73,990
Change:2,280.00
Change %:2.99
Price:74,010
Change:2,260.00
Change %:2.96
Date : 2025-04-21 01:59:23
Number:186
Volume:228,321
Value:10.42 billion
First:76,650
Low:73,100
High:76,650
Price:74,490
Change:70.00
Change %:0.09
Price:76,270
Change:1,850.00
Change %:2.49
Date : 2025-04-20 01:58:31
Number:186
Volume:228,321
Value:10.42 billion
First:74,430
Low:73,150
High:74,430
Price:74,430
Change:2,160.00
Change %:2.99
Price:74,420
Change:2,150.00
Change %:2.98
Date : 2025-04-19 01:59:54
Number:186
Volume:228,321
Value:10.42 billion
First:70,340
Low:70,340
High:72,330
Price:72,330
Change:2,100.00
Change %:2.99
Price:72,270
Change:2,040.00
Change %:2.91
Date : 2025-04-16 01:59:58
Number:186
Volume:228,321
Value:10.42 billion
First:67,820
Low:67,820
High:70,330
Price:70,320
Change:2,030.00
Change %:2.97
Price:70,230
Change:1,940.00
Change %:2.84
Date : 2025-04-15 01:59:57
Number:186
Volume:228,321
Value:10.42 billion
First:71,400
Low:67,540
High:71,400
Price:69,990
Change:370.00
Change %:0.53
Price:68,290
Change:1,330.00
Change %:1.91
Date : 2025-04-14 01:59:55
Number:186
Volume:228,321
Value:10.42 billion
First:69,720
Low:68,000
High:69,720
Price:69,720
Change:2,030.00
Change %:3.00
Price:69,620
Change:1,930.00
Change %:2.85
Date : 2025-04-13 01:58:53
Number:186
Volume:228,321
Value:10.42 billion
First:67,680
Low:67,270
High:67,690
Price:67,690
Change:1,970.00
Change %:3.00
Price:67,690
Change:1,970.00
Change %:3.00
Date : 2025-04-12 01:59:57
Number:186
Volume:228,321
Value:10.42 billion
First:64,810
Low:64,700
High:66,060
Price:66,060
Change:1,920.00
Change %:2.99
Price:65,720
Change:1,580.00
Change %:2.46
Date : 2025-04-09 01:59:51
Number:186
Volume:228,321
Value:10.42 billion
First:63,530
Low:63,300
High:64,690
Price:64,470
Change:1,640.00
Change %:2.61
Price:64,140
Change:1,310.00
Change %:2.09
Date : 2025-04-08 01:59:27
Number:186
Volume:228,321
Value:10.42 billion
First:62,100
Low:62,000
High:62,830
Price:62,830
Change:1,830.00
Change %:3.00
Price:62,830
Change:1,830.00
Change %:3.00
Date : 2025-04-07 01:59:51
Number:186
Volume:228,321
Value:10.42 billion
First:59,810
Low:59,810
High:62,900
Price:61,600
Change:50.00
Change %:0.08
Price:61,000
Change:550.00
Change %:0.89
Date : 2025-04-06 01:59:52
Number:186
Volume:228,321
Value:10.42 billion
First:62,800
Low:60,750
High:62,800
Price:61,880
Change:740.00
Change %:1.18
Price:61,550
Change:1,070.00
Change %:1.71
Date : 2025-04-05 01:59:57
Number:186
Volume:228,321
Value:10.42 billion
First:63,200
Low:60,010
High:63,200
Price:63,000
Change:1,640.00
Change %:2.67
Price:62,620
Change:1,260.00
Change %:2.05
Date : 2025-03-30 01:58:07
Number:186
Volume:228,321
Value:10.42 billion
First:59,700
Low:59,700
High:61,400
Price:61,400
Change:1,780.00
Change %:2.99
Price:61,360
Change:1,740.00
Change %:2.92
Date : 2025-03-29 01:58:15
Number:186
Volume:228,321
Value:10.42 billion
First:58,660
Low:58,500
High:60,020
Price:60,000
Change:1,700.00
Change %:2.92
Price:59,620
Change:1,320.00
Change %:2.26
Date : 2025-03-26 01:59:48
Number:186
Volume:228,321
Value:10.42 billion
First:57,190
Low:57,190
High:58,660
Price:58,660
Change:1,700.00
Change %:2.99
Price:58,300
Change:1,340.00
Change %:2.35
Date : 2025-03-25 01:59:25
Number:186
Volume:228,321
Value:10.42 billion
First:57,020
Low:55,830
High:57,020
Price:57,020
Change:1,660.00
Change %:3.00
Price:56,960
Change:1,600.00
Change %:2.89
Date : 2025-03-18 01:59:36
Number:186
Volume:228,321
Value:10.42 billion
First:54,150
Low:54,150
High:57,000
Price:57,000
Change:1,180.00
Change %:2.11
Price:55,360
Change:460.00
Change %:0.82
Date : 2025-03-17 01:59:21
Number:186
Volume:228,321
Value:10.42 billion
First:55,100
Low:54,250
High:55,870
Price:55,130
Change:880.00
Change %:1.62
Price:55,820
Change:1,570.00
Change %:2.89
Date : 2025-03-16 01:59:22
Number:186
Volume:228,321
Value:10.42 billion
First:52,710
Low:52,710
High:54,270
Price:54,270
Change:1,580.00
Change %:3.00
Price:54,250
Change:1,560.00
Change %:2.96
Date : 2025-03-15 01:57:07
Number:186
Volume:228,321
Value:10.42 billion
First:51,670
Low:51,670
High:52,690
Price:52,690
Change:2,970.00
Change %:5.97
Price:52,690
Change:2,970.00
Change %:5.97
Date : 2025-03-12 01:59:26
Number:186
Volume:228,321
Value:10.42 billion
First:51,550
Low:49,370
High:52,410
Price:52,410
Change:1,520.00
Change %:2.99
Price:49,720
Change:1,170.00
Change %:2.30
Date : 2025-03-11 01:59:51
Number:186
Volume:228,321
Value:10.42 billion
First:51,670
Low:49,300
High:52,100
Price:51,720
Change:920.00
Change %:1.81
Price:50,890
Change:90.00
Change %:0.18
Date : 2025-03-10 01:59:28
Number:186
Volume:228,321
Value:10.42 billion
First:49,240
Low:49,240
High:51,980
Price:51,800
Change:1,050.00
Change %:2.07
Price:50,800
Change:50.00
Change %:0.10
Date : 2025-03-09 00:58:37
Number:186
Volume:228,321
Value:10.42 billion
First:50,850
Low:50,740
High:51,000
Price:50,740
Change:1,560.00
Change %:2.98
Price:50,750
Change:1,550.00
Change %:2.96
Date : 2025-03-08 00:59:08
Number:186
Volume:228,321
Value:10.42 billion
First:53,100
Low:51,910
High:53,500
Price:51,940
Change:1,570.00
Change %:2.93
Price:52,300
Change:1,210.00
Change %:2.26
Date : 2025-03-05 00:59:13
Number:186
Volume:228,321
Value:10.42 billion
First:53,900
Low:52,900
High:55,080
Price:54,820
Change:290.00
Change %:0.53
Price:53,510
Change:1,020.00
Change %:1.87
Date : 2025-03-04 00:59:42
Number:186
Volume:228,321
Value:10.42 billion
First:55,150
Low:53,870
High:56,190
Price:54,070
Change:1,030.00
Change %:1.87
Price:54,530
Change:570.00
Change %:1.03