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:
51,740
0.21
Close:
50,930
1.36
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-05-15 12:29:58 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:50,330
Low:49,100
High:52,100
|
Price:51,740
Change:110.00
Change %:0.21
|
Price:50,930
Change:700.00
Change %:1.36
|
| Date : 2024-05-14 12:29:28 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:51,010
Low:51,010
High:52,470
|
Price:51,850
Change:400.00
Change %:0.78
|
Price:51,630
Change:180.00
Change %:0.35
|
| Date : 2024-05-13 12:29:57 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:53,000
Low:50,310
High:53,500
|
Price:51,300
Change:2,780.00
Change %:5.14
|
Price:51,450
Change:2,630.00
Change %:4.86
|
| Date : 2024-05-12 12:29:52 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:52,510
Low:52,510
High:55,300
|
Price:53,000
Change:2,020.00
Change %:3.67
|
Price:54,080
Change:940.00
Change %:1.71
|
| Date : 2024-05-11 12:29:52 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:54,540
Low:54,080
High:55,600
|
Price:54,850
Change:280.00
Change %:0.51
|
Price:55,020
Change:110.00
Change %:0.20
|
| Date : 2024-05-08 12:29:59 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:52,820
Low:52,820
High:55,590
|
Price:53,630
Change:910.00
Change %:1.67
|
Price:55,130
Change:590.00
Change %:1.08
|
| Date : 2024-05-07 12:29:54 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:52,530
Low:52,530
High:55,000
|
Price:54,630
Change:210.00
Change %:0.39
|
Price:54,540
Change:120.00
Change %:0.22
|
| Date : 2024-05-06 12:29:40 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:55,620
Low:53,500
High:56,390
|
Price:55,250
Change:370.00
Change %:0.67
|
Price:54,420
Change:1,200.00
Change %:2.16
|
| Date : 2024-05-05 12:29:58 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:53,960
Low:53,960
High:56,040
|
Price:55,990
Change:2,030.00
Change %:3.76
|
Price:55,620
Change:1,660.00
Change %:3.08
|
| Date : 2024-05-01 12:29:07 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:54,350
Low:52,730
High:54,400
|
Price:54,160
Change:5,650.00
Change %:11.65
|
Price:53,960
Change:5,450.00
Change %:11.24
|
| Date : 2024-04-16 11:49:14 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:49,060
Low:48,100
High:49,060
|
Price:48,910
Change:330.00
Change %:0.68
|
Price:48,510
Change:70.00
Change %:0.14
|
| Date : 2024-04-15 12:15:07 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:48,360
Low:48,360
High:48,840
|
Price:48,840
Change:480.00
Change %:0.99
|
Price:48,580
Change:220.00
Change %:0.46
|
| Date : 2024-04-14 15:50:29 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:48,360
Low:48,360
High:48,360
|
Price:48,360
Change:480.00
Change %:0.98
|
Price:48,360
Change:480.00
Change %:0.98
|
| Date : 2024-04-13 12:29:59 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:49,130
Low:48,210
High:51,690
|
Price:49,690
Change:2,140.00
Change %:4.13
|
Price:48,840
Change:2,990.00
Change %:5.77
|
| Date : 2024-04-09 12:29:56 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:49,640
Low:49,000
High:53,110
|
Price:53,100
Change:3,460.00
Change %:6.97
|
Price:51,830
Change:2,190.00
Change %:4.41
|
| Date : 2024-04-08 12:29:59 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:48,500
Low:48,500
High:50,350
|
Price:50,100
Change:1,670.00
Change %:3.45
|
Price:49,640
Change:1,210.00
Change %:2.50
|
| Date : 2024-04-07 12:29:46 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:46,890
Low:46,100
High:49,350
|
Price:49,340
Change:3,210.00
Change %:6.96
|
Price:48,430
Change:2,300.00
Change %:4.99
|
| Date : 2024-04-06 12:29:52 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:48,000
Low:45,800
High:49,000
|
Price:45,800
Change:3,440.00
Change %:6.99
|
Price:46,130
Change:3,110.00
Change %:6.32
|
| Date : 2024-04-03 12:29:49 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:48,170
Low:48,170
High:50,190
|
Price:48,610
Change:430.00
Change %:0.88
|
Price:49,240
Change:200.00
Change %:0.41
|
| Date : 2024-04-02 12:29:49 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:50,340
Low:48,150
High:50,340
|
Price:48,520
Change:3,250.00
Change %:6.28
|
Price:49,040
Change:2,730.00
Change %:5.27
|
| Date : 2024-03-30 12:29:56 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:50,380
Low:50,380
High:53,490
|
Price:51,900
Change:440.00
Change %:0.86
|
Price:51,770
Change:310.00
Change %:0.60
|
| Date : 2024-03-27 12:29:58 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:50,370
Low:50,370
High:52,450
|
Price:52,260
Change:1,090.00
Change %:2.13
|
Price:51,460
Change:290.00
Change %:0.57
|
| Date : 2024-03-26 12:29:51 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:50,000
Low:49,320
High:52,250
|
Price:51,900
Change:1,130.00
Change %:2.23
|
Price:51,170
Change:400.00
Change %:0.79
|
| Date : 2024-03-25 12:29:59 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:49,520
Low:48,630
High:51,490
|
Price:51,490
Change:5,150.00
Change %:11.11
|
Price:50,770
Change:4,430.00
Change %:9.56
|
| Date : 2024-03-18 12:29:58 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:46,290
Low:45,700
High:47,380
|
Price:47,000
Change:2,310.00
Change %:5.17
|
Price:46,340
Change:1,650.00
Change %:3.69
|
| Date : 2024-03-17 12:29:58 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:44,150
Low:44,150
High:46,560
|
Price:45,800
Change:1,550.00
Change %:3.50
|
Price:44,690
Change:440.00
Change %:0.99
|
| Date : 2024-03-16 12:29:52 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:44,990
Low:43,500
High:46,780
|
Price:44,140
Change:860.00
Change %:1.91
|
Price:44,250
Change:750.00
Change %:1.67
|
| Date : 2024-03-13 12:29:59 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:45,920
Low:44,700
High:45,920
|
Price:45,440
Change:590.00
Change %:1.28
|
Price:45,000
Change:1,030.00
Change %:2.24
|
| Date : 2024-03-12 12:29:53 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:45,790
Low:45,000
High:46,490
|
Price:46,220
Change:320.00
Change %:0.70
|
Price:46,030
Change:130.00
Change %:0.28
|
| Date : 2024-03-11 12:29:36 |
Number:186
Volume:228,321
Value:10.42 billion
|
First:46,800
Low:45,300
High:46,800
|
Price:45,390
Change:890.00
Change %:1.92
|
Price:45,900
Change:380.00
Change %:0.82
|