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: 10,850 25.00
Close: 8,680 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-18 12:29:58
Number:105
Volume:445,068
Value:5.35 billion
First:10,900
Low:10,580
High:11,190
Price:10,850
Change:2,170.00
Change %:25.00
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-17 12:17:27
Number:105
Volume:445,068
Value:5.35 billion
First:10,630
Low:10,540
High:10,920
Price:10,900
Change:2,220.00
Change %:25.58
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:59
Number:105
Volume:445,068
Value:5.35 billion
First:10,400
Low:10,300
High:10,910
Price:10,880
Change:2,200.00
Change %:25.35
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-15 12:19:12
Number:105
Volume:445,068
Value:5.35 billion
First:10,650
Low:10,550
High:10,890
Price:10,550
Change:1,870.00
Change %:21.54
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-14 12:25:45
Number:105
Volume:445,068
Value:5.35 billion
First:10,700
Low:10,500
High:11,020
Price:10,650
Change:1,970.00
Change %:22.70
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-10 11:48:30
Number:105
Volume:445,068
Value:5.35 billion
First:10,330
Low:10,330
High:10,900
Price:10,800
Change:2,120.00
Change %:24.42
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-09 11:50:01
Number:105
Volume:445,068
Value:5.35 billion
First:11,020
Low:10,490
High:11,110
Price:10,490
Change:1,810.00
Change %:20.85
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:12
Number:105
Volume:445,068
Value:5.35 billion
First:10,700
Low:10,380
High:11,010
Price:10,800
Change:2,120.00
Change %:24.42
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-07 16:10:08
Number:105
Volume:445,068
Value:5.35 billion
First:10,310
Low:10,310
High:10,860
Price:10,700
Change:2,020.00
Change %:23.27
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-03 12:19:21
Number:105
Volume:445,068
Value:5.35 billion
First:10,100
Low:10,060
High:10,660
Price:10,590
Change:1,910.00
Change %:22.01
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:52
Number:105
Volume:445,068
Value:5.35 billion
First:10,390
Low:9,900
High:10,420
Price:10,420
Change:1,740.00
Change %:20.05
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:47
Number:105
Volume:445,068
Value:5.35 billion
First:10,010
Low:10,000
High:10,280
Price:10,180
Change:1,500.00
Change %:17.28
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-01-31 12:28:44
Number:105
Volume:445,068
Value:5.35 billion
First:10,160
Low:10,160
High:10,780
Price:10,500
Change:1,820.00
Change %:20.97
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-01-28 12:27:47
Number:105
Volume:445,068
Value:5.35 billion
First:10,470
Low:10,470
High:10,790
Price:10,470
Change:1,790.00
Change %:20.62
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-01-07 12:27:28
Number:105
Volume:445,068
Value:5.35 billion
First:12,400
Low:11,720
High:12,400
Price:11,720
Change:3,040.00
Change %:35.02
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:20
Number:105
Volume:445,068
Value:5.35 billion
First:12,220
Low:11,880
High:12,230
Price:11,900
Change:3,220.00
Change %:37.10
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:36
Number:105
Volume:445,068
Value:5.35 billion
First:12,090
Low:11,420
High:12,120
Price:11,990
Change:3,310.00
Change %:38.13
Price:8,680
Change:0.00
Change %:0.00
Date : 2026-01-04 12:27:34
Number:105
Volume:445,068
Value:5.35 billion
First:11,770
Low:11,700
High:11,780
Price:11,780
Change:3,100.00
Change %:35.71
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-31 12:27:01
Number:105
Volume:445,068
Value:5.35 billion
First:11,330
Low:11,040
High:11,560
Price:11,560
Change:2,880.00
Change %:33.18
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:47
Number:105
Volume:445,068
Value:5.35 billion
First:11,340
Low:10,820
High:11,340
Price:11,090
Change:2,410.00
Change %:27.77
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-29 12:28:10
Number:105
Volume:445,068
Value:5.35 billion
First:11,040
Low:10,770
High:11,040
Price:10,800
Change:2,120.00
Change %:24.42
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-28 12:25:58
Number:105
Volume:445,068
Value:5.35 billion
First:10,200
Low:10,200
High:10,780
Price:10,780
Change:2,100.00
Change %:24.19
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:45
Number:105
Volume:445,068
Value:5.35 billion
First:10,480
Low:10,270
High:10,500
Price:10,490
Change:1,810.00
Change %:20.85
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-24 12:20:40
Number:105
Volume:445,068
Value:5.35 billion
First:9,900
Low:9,900
High:10,200
Price:10,200
Change:1,520.00
Change %:17.51
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-23 12:22:27
Number:105
Volume:445,068
Value:5.35 billion
First:9,710
Low:9,710
High:9,960
Price:9,960
Change:1,280.00
Change %:14.75
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-22 12:27:50
Number:105
Volume:445,068
Value:5.35 billion
First:9,840
Low:9,440
High:10,020
Price:9,730
Change:1,050.00
Change %:12.10
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-21 12:28:11
Number:105
Volume:445,068
Value:5.35 billion
First:9,750
Low:9,660
High:9,940
Price:9,900
Change:1,220.00
Change %:14.06
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-20 12:29:36
Number:105
Volume:445,068
Value:5.35 billion
First:9,810
Low:9,660
High:9,900
Price:9,860
Change:1,180.00
Change %:13.59
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-17 12:27:16
Number:105
Volume:445,068
Value:5.35 billion
First:9,700
Low:9,500
High:9,760
Price:9,660
Change:980.00
Change %:11.29
Price:8,680
Change:0.00
Change %:0.00
Date : 2025-12-16 12:25:45
Number:105
Volume:445,068
Value:5.35 billion
First:9,530
Low:9,530
High:9,800
Price:9,710
Change:1,030.00
Change %:11.87
Price:8,680
Change:0.00
Change %:0.00