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: 8,700 0.11
Close: 8,720 0.11

History

Date

Transactions

Prices

Last

Close
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
Date : 2025-05-03 01:44:11
Number:105
Volume:445,068
Value:5.35 billion
First:8,620
Low:8,580
High:8,880
Price:8,580
Change:260.00
Change %:2.94
Price:8,770
Change:70.00
Change %:0.79
Date : 2025-04-30 01:57:39
Number:105
Volume:445,068
Value:5.35 billion
First:8,640
Low:8,640
High:8,960
Price:8,900
Change:90.00
Change %:1.02
Price:8,840
Change:30.00
Change %:0.34
Date : 2025-04-29 01:59:59
Number:105
Volume:445,068
Value:5.35 billion
First:8,660
Low:8,580
High:8,990
Price:8,830
Change:0.00
Change %:0.00
Price:8,810
Change:20.00
Change %:0.23
Date : 2025-04-28 01:59:51
Number:105
Volume:445,068
Value:5.35 billion
First:8,740
Low:8,740
High:8,990
Price:8,950
Change:60.00
Change %:0.67
Price:8,830
Change:180.00
Change %:2.00
Date : 2025-04-27 01:59:59
Number:105
Volume:445,068
Value:5.35 billion
First:9,250
Low:8,770
High:9,250
Price:8,800
Change:220.00
Change %:2.44
Price:9,010
Change:10.00
Change %:0.11
Date : 2025-04-26 01:59:51
Number:105
Volume:445,068
Value:5.35 billion
First:8,850
Low:8,790
High:9,260
Price:9,000
Change:20.00
Change %:0.22
Price:9,020
Change:0.00
Change %:0.00
Date : 2025-04-23 01:59:52
Number:105
Volume:445,068
Value:5.35 billion
First:8,940
Low:8,750
High:9,100
Price:9,000
Change:110.00
Change %:1.24
Price:9,020
Change:130.00
Change %:1.46
Date : 2025-04-22 01:59:41
Number:105
Volume:445,068
Value:5.35 billion
First:8,710
Low:8,650
High:9,040
Price:8,890
Change:20.00
Change %:0.22
Price:8,890
Change:20.00
Change %:0.22
Date : 2025-04-21 01:58:48
Number:105
Volume:445,068
Value:5.35 billion
First:8,900
Low:8,710
High:9,010
Price:8,780
Change:160.00
Change %:1.79
Price:8,910
Change:30.00
Change %:0.34
Date : 2025-04-20 01:59:51
Number:105
Volume:445,068
Value:5.35 billion
First:8,620
Low:8,620
High:9,080
Price:8,900
Change:80.00
Change %:0.91
Price:8,940
Change:120.00
Change %:1.36
Date : 2025-04-19 01:59:51
Number:105
Volume:445,068
Value:5.35 billion
First:8,640
Low:8,620
High:8,720
Price:8,620
Change:260.00
Change %:2.93
Price:8,820
Change:60.00
Change %:0.68
Date : 2025-04-16 01:59:35
Number:105
Volume:445,068
Value:5.35 billion
First:8,740
Low:8,690
High:8,890
Price:8,720
Change:190.00
Change %:2.13
Price:8,880
Change:30.00
Change %:0.34
Date : 2025-04-15 01:58:58
Number:105
Volume:445,068
Value:5.35 billion
First:8,820
Low:8,720
High:8,970
Price:8,930
Change:80.00
Change %:0.89
Price:8,910
Change:100.00
Change %:1.11
Date : 2025-04-14 01:59:59
Number:105
Volume:445,068
Value:5.35 billion
First:8,950
Low:8,800
High:9,190
Price:8,890
Change:120.00
Change %:1.33
Price:9,010
Change:0.00
Change %:0.00
Date : 2025-04-13 01:59:33
Number:105
Volume:445,068
Value:5.35 billion
First:9,000
Low:8,920
High:9,160
Price:8,970
Change:140.00
Change %:1.59
Price:9,010
Change:180.00
Change %:2.04
Date : 2025-04-12 01:59:52
Number:105
Volume:445,068
Value:5.35 billion
First:8,720
Low:8,630
High:9,150
Price:9,010
Change:120.00
Change %:1.35
Price:8,830
Change:60.00
Change %:0.68
Date : 2025-04-09 01:59:50
Number:105
Volume:445,068
Value:5.35 billion
First:8,800
Low:8,710
High:9,080
Price:9,010
Change:40.00
Change %:0.45
Price:8,890
Change:80.00
Change %:0.89
Date : 2025-04-08 01:59:57
Number:105
Volume:445,068
Value:5.35 billion
First:8,970
Low:8,760
High:9,200
Price:9,100
Change:100.00
Change %:1.11
Price:8,970
Change:30.00
Change %:0.33
Date : 2025-04-07 01:55:55
Number:105
Volume:445,068
Value:5.35 billion
First:8,990
Low:8,990
High:9,130
Price:8,990
Change:270.00
Change %:2.92
Price:9,000
Change:260.00
Change %:2.81
Date : 2025-04-06 01:59:56
Number:105
Volume:445,068
Value:5.35 billion
First:9,340
Low:9,220
High:9,490
Price:9,480
Change:260.00
Change %:2.82
Price:9,260
Change:40.00
Change %:0.43
Date : 2025-04-05 01:55:30
Number:105
Volume:445,068
Value:5.35 billion
First:9,240
Low:9,100
High:9,450
Price:9,420
Change:220.00
Change %:2.39
Price:9,220
Change:20.00
Change %:0.22
Date : 2025-03-30 01:59:16
Number:105
Volume:445,068
Value:5.35 billion
First:9,200
Low:9,020
High:9,390
Price:9,390
Change:200.00
Change %:2.18
Price:9,200
Change:10.00
Change %:0.11
Date : 2025-03-29 01:58:54
Number:105
Volume:445,068
Value:5.35 billion
First:9,030
Low:8,970
High:9,300
Price:9,300
Change:60.00
Change %:0.65
Price:9,190
Change:50.00
Change %:0.54
Date : 2025-03-26 01:59:09
Number:105
Volume:445,068
Value:5.35 billion
First:9,500
Low:9,040
High:9,500
Price:9,040
Change:190.00
Change %:2.06
Price:9,240
Change:10.00
Change %:0.11
Date : 2025-03-25 01:59:48
Number:105
Volume:445,068
Value:5.35 billion
First:9,260
Low:9,260
High:9,480
Price:9,440
Change:230.00
Change %:2.50
Price:9,230
Change:20.00
Change %:0.22
Date : 2025-03-18 01:59:57
Number:105
Volume:445,068
Value:5.35 billion
First:8,950
Low:8,950
High:9,450
Price:9,160
Change:20.00
Change %:0.22
Price:9,210
Change:30.00
Change %:0.33