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: 5,129 16.20
Close: 4,414 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-06-17 12:29:20
Number:55
Volume:170,315
Value:976.11 Million
First:5,129
Low:5,129
High:5,200
Price:5,129
Change:715.00
Change %:16.20
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-16 12:22:27
Number:55
Volume:170,315
Value:976.11 Million
First:5,571
Low:5,251
High:5,571
Price:5,251
Change:837.00
Change %:18.96
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-15 12:29:57
Number:55
Volume:170,315
Value:976.11 Million
First:5,413
Low:5,410
High:5,413
Price:5,413
Change:999.00
Change %:22.63
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-14 12:29:37
Number:55
Volume:170,315
Value:976.11 Million
First:5,249
Low:5,203
High:5,258
Price:5,258
Change:844.00
Change %:19.12
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-13 12:17:59
Number:55
Volume:170,315
Value:976.11 Million
First:5,107
Low:5,069
High:5,107
Price:5,107
Change:693.00
Change %:15.70
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-10 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,950
Low:4,950
High:5,180
Price:4,961
Change:547.00
Change %:12.39
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-09 12:29:54
Number:55
Volume:170,315
Value:976.11 Million
First:5,103
Low:5,030
High:5,103
Price:5,103
Change:689.00
Change %:15.61
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-07 12:27:28
Number:55
Volume:170,315
Value:976.11 Million
First:5,120
Low:5,006
High:5,121
Price:5,121
Change:707.00
Change %:16.02
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-06 12:28:57
Number:55
Volume:170,315
Value:976.11 Million
First:4,842
Low:4,780
High:4,992
Price:4,992
Change:578.00
Change %:13.10
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-03 13:28:23
Number:55
Volume:170,315
Value:976.11 Million
First:4,760
Low:4,760
High:4,938
Price:4,842
Change:428.00
Change %:9.70
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-02 13:27:55
Number:55
Volume:170,315
Value:976.11 Million
First:4,900
Low:4,761
High:4,939
Price:4,939
Change:525.00
Change %:11.89
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-06-01 13:28:15
Number:55
Volume:170,315
Value:976.11 Million
First:5,029
Low:4,881
High:5,029
Price:4,893
Change:479.00
Change %:10.85
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-31 13:27:25
Number:55
Volume:170,315
Value:976.11 Million
First:4,886
Low:4,744
High:4,886
Price:4,886
Change:472.00
Change %:10.69
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-30 13:15:18
Number:55
Volume:170,315
Value:976.11 Million
First:4,744
Low:4,744
High:4,744
Price:4,744
Change:330.00
Change %:7.48
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-26 17:13:52
Number:55
Volume:170,315
Value:976.11 Million
First:4,606
Low:4,606
High:4,606
Price:4,606
Change:192.00
Change %:4.35
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-25 13:23:38
Number:55
Volume:170,315
Value:976.11 Million
First:4,472
Low:4,472
High:4,472
Price:4,472
Change:58.00
Change %:1.31
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-24 13:25:04
Number:55
Volume:170,315
Value:976.11 Million
First:4,342
Low:4,342
High:4,342
Price:4,342
Change:72.00
Change %:1.63
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-23 13:28:47
Number:55
Volume:170,315
Value:976.11 Million
First:4,188
Low:4,150
High:4,227
Price:4,227
Change:187.00
Change %:4.24
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-20 13:29:28
Number:55
Volume:170,315
Value:976.11 Million
First:4,069
Low:4,055
High:4,189
Price:4,189
Change:225.00
Change %:5.10
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-05-19 13:29:57
Number:55
Volume:170,315
Value:976.11 Million
First:4,042
Low:4,042
High:4,140
Price:4,140
Change:274.00
Change %:6.21
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-28 09:45:46
Number:55
Volume:170,315
Value:976.11 Million
First:4,239
Low:4,042
High:4,239
Price:4,042
Change:372.00
Change %:8.43
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,260
Low:4,127
High:4,260
Price:4,165
Change:249.00
Change %:5.64
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:34
Number:55
Volume:170,315
Value:976.11 Million
First:4,156
Low:4,042
High:4,156
Price:4,156
Change:258.00
Change %:5.85
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-22 12:28:02
Number:55
Volume:170,315
Value:976.11 Million
First:3,975
Low:3,975
High:4,097
Price:4,097
Change:317.00
Change %:7.18
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-21 12:26:23
Number:55
Volume:170,315
Value:976.11 Million
First:4,135
Low:4,090
High:4,160
Price:4,090
Change:324.00
Change %:7.34
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:49
Number:55
Volume:170,315
Value:976.11 Million
First:4,340
Low:4,152
High:4,364
Price:4,292
Change:122.00
Change %:2.76
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-17 12:17:43
Number:55
Volume:170,315
Value:976.11 Million
First:4,339
Low:4,180
High:4,340
Price:4,300
Change:114.00
Change %:2.58
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-16 12:10:34
Number:55
Volume:170,315
Value:976.11 Million
First:4,145
Low:4,145
High:4,396
Price:4,273
Change:141.00
Change %:3.19
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:41
Number:55
Volume:170,315
Value:976.11 Million
First:4,193
Low:4,186
High:4,342
Price:4,303
Change:111.00
Change %:2.52
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-14 12:27:00
Number:55
Volume:170,315
Value:976.11 Million
First:4,431
Low:4,237
High:4,472
Price:4,343
Change:71.00
Change %:1.61
Price:4,414
Change:0.00
Change %:0.00