Bime Ma Co.

BVMA | Stocks - Exchange
بیمه و بازنشستگی ( فعالیتهای مالی و اجرایی )
Category:

بیمه و بازنشستگی

Sub Category:

فعالیتهای مالی و اجرایی

Status:

Prohibited-bourse.motevaghef

Last: 2,103 2.29
Close: 2,056 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-11 12:29:22
Number:28
Volume:338,098
Value:1.32 billion
First:2,025
Low:2,011
High:2,046
Price:2,046
Change:10.00
Change %:0.49
Price:2,056
Change:0.00
Change %:0.00
Date : 2025-10-08 12:25:59
Number:28
Volume:338,098
Value:1.32 billion
First:1,962
Low:1,910
High:2,022
Price:2,022
Change:34.00
Change %:1.65
Price:2,056
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:03
Number:28
Volume:338,098
Value:1.32 billion
First:2,057
Low:1,962
High:2,057
Price:1,966
Change:90.00
Change %:4.38
Price:2,056
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:54
Number:28
Volume:338,098
Value:1.32 billion
First:2,029
Low:1,995
High:2,070
Price:1,996
Change:60.00
Change %:2.92
Price:2,056
Change:0.00
Change %:0.00
Date : 2025-10-05 12:28:17
Number:28
Volume:338,098
Value:1.32 billion
First:2,100
Low:2,029
High:2,101
Price:2,029
Change:62.00
Change %:2.97
Price:2,056
Change:35.00
Change %:1.67
Date : 2025-10-04 12:23:29
Number:28
Volume:338,098
Value:1.32 billion
First:2,086
Low:2,068
High:2,092
Price:2,092
Change:60.00
Change %:2.95
Price:2,091
Change:59.00
Change %:2.90
Date : 2025-10-01 12:24:26
Number:28
Volume:338,098
Value:1.32 billion
First:2,069
Low:2,025
High:2,110
Price:2,026
Change:61.00
Change %:2.92
Price:2,032
Change:55.00
Change %:2.64
Date : 2025-09-30 12:27:24
Number:28
Volume:338,098
Value:1.32 billion
First:2,184
Low:2,071
High:2,184
Price:2,073
Change:62.00
Change %:2.90
Price:2,087
Change:48.00
Change %:2.25
Date : 2025-09-29 12:27:59
Number:28
Volume:338,098
Value:1.32 billion
First:2,129
Low:2,064
High:2,138
Price:2,138
Change:62.00
Change %:2.99
Price:2,135
Change:59.00
Change %:2.84
Date : 2025-09-28 12:06:08
Number:28
Volume:338,098
Value:1.32 billion
First:2,077
Low:2,045
High:2,077
Price:2,077
Change:60.00
Change %:2.98
Price:2,076
Change:59.00
Change %:2.93
Date : 2025-09-27 12:28:23
Number:28
Volume:338,098
Value:1.32 billion
First:1,987
Low:1,962
High:2,019
Price:2,019
Change:58.00
Change %:2.96
Price:2,017
Change:56.00
Change %:2.86
Date : 2025-09-24 12:13:28
Number:28
Volume:338,098
Value:1.32 billion
First:1,962
Low:1,900
High:1,962
Price:1,962
Change:112.00
Change %:6.05
Price:1,961
Change:111.00
Change %:6.00
Date : 2025-09-23 12:29:55
Number:28
Volume:338,098
Value:1.32 billion
First:1,905
Low:1,905
High:1,905
Price:1,905
Change:55.00
Change %:2.97
Price:1,850
Change:0.00
Change %:0.00
Date : 2025-09-22 11:53:27
Number:28
Volume:338,098
Value:1.32 billion
First:1,848
Low:1,801
High:1,850
Price:1,850
Change:53.00
Change %:2.95
Price:1,850
Change:53.00
Change %:2.95
Date : 2025-09-21 12:14:50
Number:28
Volume:338,098
Value:1.32 billion
First:1,754
Low:1,754
High:1,801
Price:1,767
Change:32.00
Change %:1.78
Price:1,797
Change:2.00
Change %:0.11
Date : 2025-09-20 12:25:34
Number:28
Volume:338,098
Value:1.32 billion
First:1,756
Low:1,756
High:1,830
Price:1,802
Change:8.00
Change %:0.44
Price:1,799
Change:11.00
Change %:0.61
Date : 2025-09-17 12:24:41
Number:28
Volume:338,098
Value:1.32 billion
First:1,813
Low:1,771
High:1,813
Price:1,771
Change:41.00
Change %:2.26
Price:1,810
Change:2.00
Change %:0.11
Date : 2025-09-16 12:24:34
Number:28
Volume:338,098
Value:1.32 billion
First:1,835
Low:1,759
High:1,861
Price:1,858
Change:45.00
Change %:2.48
Price:1,812
Change:1.00
Change %:0.06
Date : 2025-09-15 12:28:04
Number:28
Volume:338,098
Value:1.32 billion
First:1,812
Low:1,810
High:1,865
Price:1,820
Change:898.00
Change %:33.04
Price:1,813
Change:905.00
Change %:33.30
Date : 2025-09-03 12:29:57
Number:28
Volume:338,098
Value:1.32 billion
First:2,783
Low:2,705
High:2,796
Price:2,794
Change:79.00
Change %:2.91
Price:2,718
Change:3.00
Change %:0.11
Date : 2025-09-02 12:11:30
Number:28
Volume:338,098
Value:1.32 billion
First:2,710
Low:2,636
High:2,783
Price:2,783
Change:81.00
Change %:3.00
Price:2,715
Change:13.00
Change %:0.48
Date : 2025-08-31 12:29:34
Number:28
Volume:338,098
Value:1.32 billion
First:2,728
Low:2,720
High:2,767
Price:2,748
Change:52.00
Change %:1.93
Price:2,702
Change:6.00
Change %:0.22
Date : 2025-08-30 12:25:16
Number:28
Volume:338,098
Value:1.32 billion
First:2,637
Low:2,636
High:2,687
Price:2,680
Change:37.00
Change %:1.36
Price:2,696
Change:21.00
Change %:0.77
Date : 2025-08-27 12:18:37
Number:28
Volume:338,098
Value:1.32 billion
First:2,718
Low:2,662
High:2,753
Price:2,698
Change:52.00
Change %:1.89
Price:2,717
Change:33.00
Change %:1.20
Date : 2025-08-26 11:41:48
Number:28
Volume:338,098
Value:1.32 billion
First:2,676
Low:2,676
High:2,677
Price:2,676
Change:82.00
Change %:2.97
Price:2,750
Change:8.00
Change %:0.29
Date : 2025-08-25 12:26:37
Number:28
Volume:338,098
Value:1.32 billion
First:2,686
Low:2,684
High:2,730
Price:2,730
Change:37.00
Change %:1.34
Price:2,758
Change:9.00
Change %:0.33
Date : 2025-08-23 12:28:17
Number:28
Volume:338,098
Value:1.32 billion
First:2,693
Low:2,692
High:2,749
Price:2,698
Change:77.00
Change %:2.78
Price:2,767
Change:8.00
Change %:0.29
Date : 2025-08-20 12:29:50
Number:28
Volume:338,098
Value:1.32 billion
First:2,713
Low:2,711
High:2,779
Price:2,777
Change:17.00
Change %:0.61
Price:2,775
Change:19.00
Change %:0.68
Date : 2025-08-19 12:29:21
Number:28
Volume:338,098
Value:1.32 billion
First:2,733
Low:2,729
High:2,790
Price:2,784
Change:29.00
Change %:1.03
Price:2,794
Change:19.00
Change %:0.68
Date : 2025-08-18 12:28:56
Number:28
Volume:338,098
Value:1.32 billion
First:2,831
Low:2,772
High:2,832
Price:2,772
Change:42.00
Change %:1.49
Price:2,813
Change:1.00
Change %:0.04