Damavand Co.

BDMZ | Stocks - Fara Bourse
عرضه برق،گاز،بخار و آب گرم ( تولید انتقال و توزیع نیروی برق )
Category:

عرضه برق،گاز،بخار و آب گرم

Sub Category:

تولید انتقال و توزیع نیروی برق

Status:

Prohibited-bourse.motevaghef

Last: 7,900 8.37
Close: 7,290 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:47:54
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,900
Low:7,900
High:8,090
Price:7,900
Change:610.00
Change %:8.37
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:56
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,110
Low:7,950
High:8,140
Price:8,090
Change:800.00
Change %:10.97
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:33
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,810
Low:7,810
High:8,050
Price:7,990
Change:700.00
Change %:9.60
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-23 12:29:50
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,920
Low:7,850
High:8,140
Price:8,110
Change:820.00
Change %:11.25
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:57
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,920
Low:7,740
High:8,010
Price:7,940
Change:650.00
Change %:8.92
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-21 12:28:35
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,850
Low:7,850
High:8,040
Price:8,000
Change:710.00
Change %:9.74
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:54
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,020
Low:7,970
High:8,250
Price:8,170
Change:880.00
Change %:12.07
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-17 12:28:49
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,250
Low:8,010
High:8,250
Price:8,110
Change:820.00
Change %:11.25
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-16 12:28:49
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,850
Low:7,850
High:8,180
Price:8,140
Change:850.00
Change %:11.66
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:58
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,020
Low:7,960
High:8,130
Price:8,070
Change:780.00
Change %:10.70
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:50
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,060
Low:8,040
High:8,380
Price:8,060
Change:770.00
Change %:10.56
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:55
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,160
Low:8,110
High:8,250
Price:8,170
Change:880.00
Change %:12.07
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:17
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,240
Low:8,040
High:8,240
Price:8,100
Change:810.00
Change %:11.11
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:22
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,400
Low:8,040
High:8,450
Price:8,140
Change:850.00
Change %:11.66
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-07 12:27:11
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,030
Low:8,030
High:8,280
Price:8,280
Change:990.00
Change %:13.58
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-03 12:28:12
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,120
Low:7,960
High:8,250
Price:8,070
Change:780.00
Change %:10.70
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:37
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,270
Low:8,100
High:8,280
Price:8,200
Change:910.00
Change %:12.48
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:58
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,820
Low:7,820
High:8,280
Price:8,280
Change:990.00
Change %:13.58
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:38
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,300
Low:8,030
High:8,460
Price:8,030
Change:740.00
Change %:10.15
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:57
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,100
Low:8,100
High:8,420
Price:8,150
Change:860.00
Change %:11.80
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:58
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,500
Low:9,060
High:9,500
Price:9,060
Change:1,770.00
Change %:24.28
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:00
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,340
Low:9,340
High:9,340
Price:9,340
Change:2,050.00
Change %:28.12
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-01-05 12:28:47
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,830
Low:8,830
High:9,070
Price:9,070
Change:1,780.00
Change %:24.42
Price:7,290
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:45
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,160
Low:8,750
High:9,160
Price:8,890
Change:1,600.00
Change %:21.95
Price:7,290
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:59
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,900
Low:8,900
High:9,250
Price:9,220
Change:1,930.00
Change %:26.48
Price:7,290
Change:0.00
Change %:0.00
Date : 2025-12-30 12:28:37
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,190
Low:9,170
High:9,190
Price:9,170
Change:1,880.00
Change %:25.79
Price:7,290
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:59
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,670
Low:9,110
High:9,670
Price:9,180
Change:1,890.00
Change %:25.93
Price:7,290
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:47
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,140
Low:9,050
High:9,490
Price:9,490
Change:2,200.00
Change %:30.18
Price:7,290
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:48
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,420
Low:9,060
High:9,470
Price:9,140
Change:1,850.00
Change %:25.38
Price:7,290
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:52
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,280
Low:9,260
High:9,290
Price:9,290
Change:2,000.00
Change %:27.44
Price:7,290
Change:0.00
Change %:0.00