Day Bime

BMDZ | Stocks - Fara Bourse
بیمه و بازنشستگی ( بیمه غیر زندگی )
Category:

بیمه و بازنشستگی

Sub Category:

بیمه غیر زندگی

Status:

Prohibited-bourse.motevaghef

Last: 3,889 1.09
Close: 3,880 1.32

History

Date

Transactions

Prices

Last

Close

Date : 2025-08-20 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:3,987
Low:3,815
High:3,987
Price:3,889
Change:43.00
Change %:1.09
Price:3,880
Change:52.00
Change %:1.32
Date : 2025-08-19 12:29:39
Number:55
Volume:170,315
Value:976.11 Million
First:3,998
Low:3,890
High:3,998
Price:3,890
Change:83.00
Change %:2.09
Price:3,932
Change:41.00
Change %:1.03
Date : 2025-08-18 12:22:24
Number:55
Volume:170,315
Value:976.11 Million
First:4,004
Low:3,908
High:4,004
Price:3,908
Change:83.00
Change %:2.08
Price:3,973
Change:18.00
Change %:0.45
Date : 2025-08-17 12:28:35
Number:55
Volume:170,315
Value:976.11 Million
First:4,014
Low:3,933
High:4,094
Price:3,942
Change:53.00
Change %:1.33
Price:3,991
Change:4.00
Change %:0.10
Date : 2025-08-16 12:04:06
Number:55
Volume:170,315
Value:976.11 Million
First:3,985
Low:3,985
High:4,095
Price:3,985
Change:123.00
Change %:2.99
Price:3,995
Change:113.00
Change %:2.75
Date : 2025-08-13 12:22:50
Number:55
Volume:170,315
Value:976.11 Million
First:4,002
Low:4,002
High:4,150
Price:4,002
Change:161.00
Change %:3.87
Price:4,108
Change:55.00
Change %:1.32
Date : 2025-08-12 12:28:55
Number:55
Volume:170,315
Value:976.11 Million
First:4,042
Low:4,041
High:4,042
Price:4,041
Change:124.00
Change %:2.98
Price:4,163
Change:2.00
Change %:0.05
Date : 2025-08-11 12:24:23
Number:55
Volume:170,315
Value:976.11 Million
First:4,160
Low:4,077
High:4,160
Price:4,077
Change:126.00
Change %:3.00
Price:4,165
Change:38.00
Change %:0.90
Date : 2025-08-10 12:29:53
Number:55
Volume:170,315
Value:976.11 Million
First:4,316
Low:4,187
High:4,333
Price:4,187
Change:129.00
Change %:2.99
Price:4,203
Change:113.00
Change %:2.62
Date : 2025-08-09 12:29:57
Number:55
Volume:170,315
Value:976.11 Million
First:4,213
Low:4,213
High:4,414
Price:4,401
Change:133.00
Change %:3.12
Price:4,316
Change:48.00
Change %:1.13
Date : 2025-08-06 12:24:00
Number:55
Volume:170,315
Value:976.11 Million
First:4,255
Low:4,157
High:4,413
Price:4,256
Change:29.00
Change %:0.68
Price:4,268
Change:17.00
Change %:0.40
Date : 2025-08-05 12:21:53
Number:55
Volume:170,315
Value:976.11 Million
First:4,249
Low:4,203
High:4,376
Price:4,203
Change:46.00
Change %:1.08
Price:4,285
Change:36.00
Change %:0.85
Date : 2025-08-04 12:28:07
Number:55
Volume:170,315
Value:976.11 Million
First:4,125
Low:4,125
High:4,312
Price:4,290
Change:41.00
Change %:0.97
Price:4,249
Change:0.00
Change %:0.00
Date : 2025-08-03 12:28:28
Number:55
Volume:170,315
Value:976.11 Million
First:4,222
Low:4,169
High:4,348
Price:4,169
Change:53.00
Change %:1.26
Price:4,249
Change:27.00
Change %:0.64
Date : 2025-08-02 12:25:34
Number:55
Volume:170,315
Value:976.11 Million
First:4,109
Low:4,107
High:4,233
Price:4,133
Change:23.00
Change %:0.56
Price:4,222
Change:112.00
Change %:2.73
Date : 2025-07-30 12:26:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,018
Low:4,018
High:4,020
Price:4,018
Change:124.00
Change %:2.99
Price:4,110
Change:32.00
Change %:0.77
Date : 2025-07-29 12:29:16
Number:55
Volume:170,315
Value:976.11 Million
First:4,150
Low:4,039
High:4,150
Price:4,039
Change:201.00
Change %:4.74
Price:4,142
Change:98.00
Change %:2.31
Date : 2025-07-28 12:29:57
Number:55
Volume:170,315
Value:976.11 Million
First:4,377
Low:4,123
High:4,377
Price:4,123
Change:126.00
Change %:2.97
Price:4,240
Change:9.00
Change %:0.21
Date : 2025-07-27 12:29:06
Number:55
Volume:170,315
Value:976.11 Million
First:4,247
Low:4,247
High:4,505
Price:4,485
Change:275.00
Change %:5.78
Price:4,249
Change:511.00
Change %:10.74
Date : 2025-07-26 12:20:17
Number:55
Volume:170,315
Value:976.11 Million
First:4,378
Low:4,378
High:4,378
Price:4,378
Change:382.00
Change %:8.03
Price:4,760
Change:0.00
Change %:0.00
Date : 2025-07-19 12:30:00
Number:55
Volume:170,315
Value:976.11 Million
First:4,738
Low:4,714
High:4,848
Price:4,840
Change:103.00
Change %:2.17
Price:4,760
Change:23.00
Change %:0.49
Date : 2025-07-16 12:29:43
Number:55
Volume:170,315
Value:976.11 Million
First:4,757
Low:4,720
High:4,850
Price:4,770
Change:61.00
Change %:1.30
Price:4,737
Change:28.00
Change %:0.60
Date : 2025-07-15 12:29:48
Number:55
Volume:170,315
Value:976.11 Million
First:4,830
Low:4,574
High:4,830
Price:4,770
Change:60.00
Change %:1.27
Price:4,709
Change:1.00
Change %:0.02
Date : 2025-07-14 12:27:39
Number:55
Volume:170,315
Value:976.11 Million
First:4,758
Low:4,635
High:4,758
Price:4,710
Change:3.00
Change %:0.06
Price:4,710
Change:3.00
Change %:0.06
Date : 2025-07-13 12:28:25
Number:55
Volume:170,315
Value:976.11 Million
First:4,776
Low:4,631
High:4,870
Price:4,631
Change:143.00
Change %:3.00
Price:4,713
Change:61.00
Change %:1.28
Date : 2025-07-12 12:26:09
Number:55
Volume:170,315
Value:976.11 Million
First:4,774
Low:4,670
High:4,774
Price:4,774
Change:139.00
Change %:3.00
Price:4,774
Change:139.00
Change %:3.00
Date : 2025-07-09 12:29:40
Number:55
Volume:170,315
Value:976.11 Million
First:4,700
Low:4,604
High:4,725
Price:4,725
Change:259.00
Change %:5.80
Price:4,635
Change:169.00
Change %:3.78
Date : 2025-07-01 06:19:46
Number:55
Volume:170,315
Value:976.11 Million
First:4,378
Low:4,378
High:4,378
Price:4,378
Change:135.00
Change %:2.99
Price:4,466
Change:47.00
Change %:1.04
Date : 2025-06-30 06:49:48
Number:55
Volume:170,315
Value:976.11 Million
First:4,513
Low:4,513
High:4,513
Price:4,513
Change:139.00
Change %:2.99
Price:4,513
Change:139.00
Change %:2.99
Date : 2025-06-11 01:55:04
Number:55
Volume:170,315
Value:976.11 Million
First:4,600
Low:4,535
High:4,757
Price:4,732
Change:113.00
Change %:2.45
Price:4,652
Change:33.00
Change %:0.71