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: 8,220 2.84
Close: 8,400 0.71

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-30 01:58:38
Number:105
Volume:445,068
Value:5.35 billion
First:8,350
Low:8,310
High:8,650
Price:8,500
Change:70.00
Change %:0.82
Price:8,460
Change:110.00
Change %:1.28
Date : 2025-06-29 01:59:05
Number:105
Volume:445,068
Value:5.35 billion
First:8,440
Low:8,440
High:8,860
Price:8,700
Change:0.00
Change %:0.00
Price:8,570
Change:130.00
Change %:1.49
Date : 2025-06-28 01:59:33
Number:105
Volume:445,068
Value:5.35 billion
First:8,840
Low:8,440
High:8,840
Price:8,440
Change:260.00
Change %:2.99
Price:8,700
Change:0.00
Change %:0.00
Date : 2025-06-10 01:59:57
Number:105
Volume:445,068
Value:5.35 billion
First:8,750
Low:8,600
High:8,840
Price:8,830
Change:200.00
Change %:2.32
Price:8,700
Change:70.00
Change %:0.81
Date : 2025-06-09 01:45:22
Number:105
Volume:445,068
Value:5.35 billion
First:8,480
Low:8,480
High:8,690
Price:8,660
Change:30.00
Change %:0.35
Price:8,630
Change:0.00
Change %:0.00
Date : 2025-06-08 01:59:45
Number:105
Volume:445,068
Value:5.35 billion
First:8,500
Low:8,460
High:8,740
Price:8,500
Change:130.00
Change %:1.51
Price:8,630
Change:0.00
Change %:0.00
Date : 2025-06-07 01:59:55
Number:105
Volume:445,068
Value:5.35 billion
First:8,390
Low:8,390
High:8,780
Price:8,760
Change:150.00
Change %:1.74
Price:8,630
Change:20.00
Change %:0.23
Date : 2025-06-03 01:59:59
Number:105
Volume:445,068
Value:5.35 billion
First:8,650
Low:8,600
High:8,780
Price:8,770
Change:200.00
Change %:2.33
Price:8,610
Change:40.00
Change %:0.47
Date : 2025-06-02 00:24:17
Number:105
Volume:445,068
Value:5.35 billion
First:8,430
Low:8,420
High:8,750
Price:8,750
Change:180.00
Change %:2.10
Price:8,570
Change:0.00
Change %:0.00
Date : 2025-06-01 01:59:53
Number:105
Volume:445,068
Value:5.35 billion
First:8,510
Low:8,370
High:8,690
Price:8,670
Change:100.00
Change %:1.17
Price:8,570
Change:0.00
Change %:0.00
Date : 2025-05-31 01:58:58
Number:105
Volume:445,068
Value:5.35 billion
First:8,560
Low:8,510
High:8,750
Price:8,570
Change:10.00
Change %:0.12
Price:8,570
Change:10.00
Change %:0.12
Date : 2025-05-28 01:41:50
Number:105
Volume:445,068
Value:5.35 billion
First:8,760
Low:8,480
High:8,760
Price:8,500
Change:50.00
Change %:0.59
Price:8,560
Change:10.00
Change %:0.12
Date : 2025-05-27 01:58:03
Number:105
Volume:445,068
Value:5.35 billion
First:8,780
Low:8,520
High:8,780
Price:8,730
Change:180.00
Change %:2.11
Price:8,550
Change:0.00
Change %:0.00
Date : 2025-05-26 01:57:40
Number:105
Volume:445,068
Value:5.35 billion
First:8,340
Low:8,300
High:8,780
Price:8,780
Change:240.00
Change %:2.81
Price:8,550
Change:10.00
Change %:0.12
Date : 2025-05-25 01:59:56
Number:105
Volume:445,068
Value:5.35 billion
First:8,380
Low:8,380
High:8,880
Price:8,560
Change:100.00
Change %:1.16
Price:8,540
Change:120.00
Change %:1.39
Date : 2025-05-24 01:53:21
Number:105
Volume:445,068
Value:5.35 billion
First:8,410
Low:8,410
High:8,410
Price:8,410
Change:250.00
Change %:2.89
Price:8,660
Change:0.00
Change %:0.00
Date : 2025-05-21 01:06:07
Number:105
Volume:445,068
Value:5.35 billion
First:8,410
Low:8,410
High:8,410
Price:8,410
Change:260.00
Change %:3.00
Price:8,660
Change:10.00
Change %:0.12
Date : 2025-05-20 01:54:58
Number:105
Volume:445,068
Value:5.35 billion
First:8,520
Low:8,520
High:8,660
Price:8,520
Change:270.00
Change %:3.07
Price:8,670
Change:120.00
Change %:1.37
Date : 2025-05-19 01:38:34
Number:105
Volume:445,068
Value:5.35 billion
First:8,550
Low:8,540
High:8,700
Price:8,540
Change:260.00
Change %:2.96
Price:8,790
Change:10.00
Change %:0.11
Date : 2025-05-18 01:59:54
Number:105
Volume:445,068
Value:5.35 billion
First:8,580
Low:8,560
High:8,800
Price:8,560
Change:260.00
Change %:2.95
Price:8,800
Change:20.00
Change %:0.23
Date : 2025-05-17 01:54:48
Number:105
Volume:445,068
Value:5.35 billion
First:8,620
Low:8,620
High:8,820
Price:8,630
Change:200.00
Change %:2.27
Price:8,820
Change:10.00
Change %:0.11
Date : 2025-05-14 01:56:42
Number:105
Volume:445,068
Value:5.35 billion
First:8,670
Low:8,600
High:8,950
Price:8,730
Change:110.00
Change %:1.24
Price:8,830
Change:10.00
Change %:0.11
Date : 2025-05-13 01:59:25
Number:105
Volume:445,068
Value:5.35 billion
First:8,620
Low:8,620
High:9,030
Price:8,710
Change:100.00
Change %:1.14
Price:8,840
Change:30.00
Change %:0.34
Date : 2025-05-12 01:59:58
Number:105
Volume:445,068
Value:5.35 billion
First:8,880
Low:8,670
High:8,950
Price:8,700
Change:10.00
Change %:0.12
Price:8,810
Change:100.00
Change %:1.15
Date : 2025-05-11 01:59:58
Number:105
Volume:445,068
Value:5.35 billion
First:8,740
Low:8,560
High:8,750
Price:8,720
Change:0.00
Change %:0.00
Price:8,710
Change:10.00
Change %:0.12
Date : 2025-05-10 01:59:17
Number:105
Volume:445,068
Value:5.35 billion
First:8,550
Low:8,510
High:8,800
Price:8,760
Change:40.00
Change %:0.46
Price:8,720
Change:0.00
Change %:0.00
Date : 2025-05-07 01:58:39
Number:105
Volume:445,068
Value:5.35 billion
First:8,880
Low:8,600
High:8,890
Price:8,700
Change:10.00
Change %:0.12
Price:8,720
Change:10.00
Change %:0.12
Date : 2025-05-06 01:59:27
Number:105
Volume:445,068
Value:5.35 billion
First:8,530
Low:8,530
High:8,790
Price:8,720
Change:0.00
Change %:0.00
Price:8,710
Change:10.00
Change %:0.12
Date : 2025-05-05 01:58:11
Number:105
Volume:445,068
Value:5.35 billion
First:8,710
Low:8,470
High:8,850
Price:8,850
Change:160.00
Change %:1.84
Price:8,720
Change:30.00
Change %:0.35
Date : 2025-05-04 01:52:35
Number:105
Volume:445,068
Value:5.35 billion
First:8,520
Low:8,510
High:8,860
Price:8,730
Change:40.00
Change %:0.46
Price:8,690
Change:80.00
Change %:0.91