Bime Saman Co.

BSMZ | Stocks - Fara Bourse
بیمه و بازنشستگی ( فعالیتهای مالی و اجرایی )
Category:

بیمه و بازنشستگی

Sub Category:

فعالیتهای مالی و اجرایی

Status:

Prohibited-bourse.motevaghef

Last: 8,700 0.23
Close: 8,680 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-11 12:19:09
Number:105
Volume:445,068
Value:5.35 billion
First:8,640
Low:8,510
High:8,800
Price:8,790
Change:110.00
Change %:1.27
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-10-08 11:46:07
Number:105
Volume:445,068
Value:5.35 billion
First:8,520
Low:8,520
High:8,640
Price:8,640
Change:40.00
Change %:0.46
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-10-07 12:19:11
Number:105
Volume:445,068
Value:5.35 billion
First:8,720
Low:8,500
High:8,790
Price:8,770
Change:90.00
Change %:1.04
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:28
Number:105
Volume:445,068
Value:5.35 billion
First:8,920
Low:8,430
High:8,920
Price:8,760
Change:80.00
Change %:0.92
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:58
Number:105
Volume:445,068
Value:5.35 billion
First:8,530
Low:8,460
High:8,900
Price:8,870
Change:220.00
Change %:2.54
Price:8,680
Change:30.00
Change %:0.35
Date : 2025-10-04 12:19:42
Number:105
Volume:445,068
Value:5.35 billion
First:8,700
Low:8,370
High:8,760
Price:8,760
Change:250.00
Change %:2.94
Price:8,650
Change:140.00
Change %:1.65
Date : 2025-10-01 12:29:54
Number:105
Volume:445,068
Value:5.35 billion
First:8,280
Low:8,280
High:8,620
Price:8,320
Change:220.00
Change %:2.58
Price:8,510
Change:30.00
Change %:0.35
Date : 2025-09-30 12:27:05
Number:105
Volume:445,068
Value:5.35 billion
First:8,460
Low:8,310
High:8,460
Price:8,310
Change:250.00
Change %:2.92
Price:8,540
Change:20.00
Change %:0.23
Date : 2025-09-29 12:29:57
Number:105
Volume:445,068
Value:5.35 billion
First:8,540
Low:8,420
High:8,700
Price:8,640
Change:140.00
Change %:1.65
Price:8,560
Change:60.00
Change %:0.71
Date : 2025-09-28 12:21:21
Number:105
Volume:445,068
Value:5.35 billion
First:8,550
Low:8,290
High:8,670
Price:8,670
Change:250.00
Change %:2.97
Price:8,500
Change:80.00
Change %:0.95
Date : 2025-09-27 12:29:30
Number:105
Volume:445,068
Value:5.35 billion
First:8,420
Low:8,220
High:8,630
Price:8,390
Change:60.00
Change %:0.71
Price:8,420
Change:30.00
Change %:0.36
Date : 2025-09-24 12:29:20
Number:105
Volume:445,068
Value:5.35 billion
First:8,230
Low:8,220
High:8,400
Price:8,300
Change:170.00
Change %:2.01
Price:8,450
Change:20.00
Change %:0.24
Date : 2025-09-23 12:24:10
Number:105
Volume:445,068
Value:5.35 billion
First:8,410
Low:8,270
High:8,520
Price:8,270
Change:250.00
Change %:2.93
Price:8,470
Change:50.00
Change %:0.59
Date : 2025-09-22 12:29:08
Number:105
Volume:445,068
Value:5.35 billion
First:8,410
Low:8,410
High:8,700
Price:8,460
Change:20.00
Change %:0.24
Price:8,520
Change:40.00
Change %:0.47
Date : 2025-09-21 12:16:55
Number:105
Volume:445,068
Value:5.35 billion
First:8,480
Low:8,350
High:8,600
Price:8,530
Change:50.00
Change %:0.59
Price:8,480
Change:0.00
Change %:0.00
Date : 2025-09-20 12:27:26
Number:105
Volume:445,068
Value:5.35 billion
First:8,530
Low:8,280
High:8,710
Price:8,480
Change:30.00
Change %:0.35
Price:8,480
Change:30.00
Change %:0.35
Date : 2025-09-17 12:29:57
Number:105
Volume:445,068
Value:5.35 billion
First:8,550
Low:8,300
High:8,550
Price:8,550
Change:240.00
Change %:2.89
Price:8,510
Change:200.00
Change %:2.41
Date : 2025-09-16 12:29:57
Number:105
Volume:445,068
Value:5.35 billion
First:8,380
Low:8,110
High:8,490
Price:8,420
Change:160.00
Change %:1.94
Price:8,310
Change:50.00
Change %:0.61
Date : 2025-09-15 12:29:55
Number:105
Volume:445,068
Value:5.35 billion
First:8,020
Low:8,020
High:8,260
Price:8,260
Change:240.00
Change %:2.99
Price:8,260
Change:240.00
Change %:2.99
Date : 2025-09-14 12:28:00
Number:105
Volume:445,068
Value:5.35 billion
First:7,910
Low:7,850
High:8,080
Price:8,080
Change:230.00
Change %:2.93
Price:8,020
Change:170.00
Change %:2.17
Date : 2025-09-13 12:28:21
Number:105
Volume:445,068
Value:5.35 billion
First:7,770
Low:7,770
High:7,950
Price:7,900
Change:60.00
Change %:0.77
Price:7,850
Change:10.00
Change %:0.13
Date : 2025-09-09 12:20:40
Number:105
Volume:445,068
Value:5.35 billion
First:7,840
Low:7,840
High:8,060
Price:8,010
Change:170.00
Change %:2.17
Price:7,840
Change:0.00
Change %:0.00
Date : 2025-09-08 12:22:00
Number:105
Volume:445,068
Value:5.35 billion
First:7,800
Low:7,800
High:8,070
Price:8,000
Change:160.00
Change %:2.04
Price:7,840
Change:0.00
Change %:0.00
Date : 2025-09-07 12:29:21
Number:105
Volume:445,068
Value:5.35 billion
First:8,040
Low:7,840
High:8,040
Price:8,040
Change:230.00
Change %:2.95
Price:7,840
Change:30.00
Change %:0.38
Date : 2025-09-06 12:29:48
Number:105
Volume:445,068
Value:5.35 billion
First:7,750
Low:7,750
High:8,030
Price:8,000
Change:190.00
Change %:2.43
Price:7,810
Change:0.00
Change %:0.00
Date : 2025-09-03 12:29:22
Number:105
Volume:445,068
Value:5.35 billion
First:7,840
Low:7,590
High:8,000
Price:8,000
Change:230.00
Change %:2.96
Price:7,810
Change:40.00
Change %:0.52
Date : 2025-09-02 12:29:07
Number:105
Volume:445,068
Value:5.35 billion
First:7,840
Low:7,570
High:7,840
Price:7,570
Change:230.00
Change %:2.95
Price:7,770
Change:30.00
Change %:0.39
Date : 2025-08-31 12:18:18
Number:105
Volume:445,068
Value:5.35 billion
First:7,670
Low:7,650
High:7,880
Price:7,650
Change:230.00
Change %:2.92
Price:7,800
Change:80.00
Change %:1.02
Date : 2025-08-30 12:29:00
Number:105
Volume:445,068
Value:5.35 billion
First:7,700
Low:7,660
High:7,700
Price:7,660
Change:230.00
Change %:2.92
Price:7,880
Change:10.00
Change %:0.13
Date : 2025-08-27 12:13:08
Number:105
Volume:445,068
Value:5.35 billion
First:7,720
Low:7,720
High:7,810
Price:7,720
Change:170.00
Change %:2.16
Price:7,890
Change:0.00
Change %:0.00