Damavand Co.
BDMZ |
Stocks
-
Fara Bourse
عرضه برق،گاز،بخار و آب گرم ( تولید انتقال و توزیع نیروی برق )
Category:
عرضه برق،گاز،بخار و آب گرم
Sub Category:
تولید انتقال و توزیع نیروی برق
Status:
Prohibited-bourse.motevaghef
Last:
8,470
2.92
Close:
8,520
3.52
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2024-12-04 00:23:00 |
Number:525
Volume:2.783 Million
Value:53.68 billion
|
First:8,470
Low:8,300
High:8,470
|
Price:8,470
Change:240.00
Change %:2.92
|
Price:8,460
Change:230.00
Change %:2.80
|
| Date : 2024-12-03 00:59:09 |
Number:525
Volume:2.783 Million
Value:53.68 billion
|
First:8,330
Low:7,890
High:8,340
|
Price:8,340
Change:240.00
Change %:2.96
|
Price:8,230
Change:130.00
Change %:1.61
|
| Date : 2024-12-02 00:56:56 |
Number:525
Volume:2.783 Million
Value:53.68 billion
|
First:7,970
Low:7,920
High:8,120
|
Price:8,120
Change:230.00
Change %:2.92
|
Price:8,100
Change:210.00
Change %:2.66
|
| Date : 2024-12-01 00:59:36 |
Number:525
Volume:2.783 Million
Value:53.68 billion
|
First:7,990
Low:7,710
High:8,040
|
Price:7,900
Change:10.00
Change %:0.13
|
Price:7,890
Change:20.00
Change %:0.25
|
| Date : 2024-11-30 00:59:12 |
Number:525
Volume:2.783 Million
Value:53.68 billion
|
First:7,920
Low:7,740
High:7,920
|
Price:7,920
Change:1,500.00
Change %:23.36
|
Price:7,910
Change:1,490.00
Change %:23.21
|
| Date : 2024-11-27 00:54:12 |
Number:525
Volume:2.783 Million
Value:53.68 billion
|
First:7,690
Low:7,690
High:7,690
|
Price:7,690
Change:1,270.00
Change %:19.78
|
Price:6,420
Change:0.00
Change %:0.00
|
| Date : 2024-11-26 00:58:36 |
Number:525
Volume:2.783 Million
Value:53.68 billion
|
First:7,570
Low:7,570
High:7,570
|
Price:7,570
Change:220.00
Change %:2.99
|
Price:6,420
Change:930.00
Change %:12.65
|
| Date : 2024-11-25 00:00:00 |
Number:95
Volume:3.613 Million
Value:26.773 billion
|
First:7,410
Low:7,410
High:7,410
|
Price:7,200
Change:0.00
Change %:0.00
|
Price:7,350
Change:150.00
Change %:2.08
|
| Date : 2024-11-24 00:00:00 |
Number:108
Volume:3.2 Million
Value:23.296 billion
|
First:7,280
Low:7,280
High:7,280
|
Price:7,070
Change:0.00
Change %:0.00
|
Price:7,200
Change:130.00
Change %:1.84
|
| Date : 2024-11-23 00:00:00 |
Number:152
Volume:6.592 Million
Value:46.607 billion
|
First:7,070
Low:7,070
High:7,070
|
Price:6,870
Change:0.00
Change %:0.00
|
Price:7,070
Change:200.00
Change %:2.91
|
| Date : 2024-11-20 00:00:00 |
Number:144
Volume:6.011 Million
Value:41.297 billion
|
First:6,870
Low:6,870
High:6,870
|
Price:6,670
Change:0.00
Change %:0.00
|
Price:6,870
Change:200.00
Change %:3.00
|
| Date : 2024-11-19 00:00:00 |
Number:75
Volume:1.732 Million
Value:11.777 billion
|
First:6,800
Low:6,800
High:6,800
|
Price:6,610
Change:0.00
Change %:0.00
|
Price:6,670
Change:60.00
Change %:0.91
|
| Date : 2024-11-18 00:00:00 |
Number:63
Volume:1.948 Million
Value:13.113 billion
|
First:6,730
Low:6,730
High:6,730
|
Price:6,540
Change:0.00
Change %:0.00
|
Price:6,610
Change:70.00
Change %:1.07
|
| Date : 2024-11-17 00:00:00 |
Number:96
Volume:2.29 Million
Value:15.231 billion
|
First:6,650
Low:6,650
High:6,650
|
Price:6,460
Change:0.00
Change %:0.00
|
Price:6,540
Change:80.00
Change %:1.24
|
| Date : 2024-11-16 00:00:00 |
Number:30
Volume:257,570
Value:1.71 billion
|
First:6,640
Low:6,640
High:6,640
|
Price:6,450
Change:0.00
Change %:0.00
|
Price:6,460
Change:10.00
Change %:0.16
|
| Date : 2024-11-13 00:00:00 |
Number:82
Volume:1.074 Million
Value:7.089 billion
|
First:6,590
Low:6,500
High:6,600
|
Price:6,410
Change:0.00
Change %:0.00
|
Price:6,450
Change:40.00
Change %:0.62
|
| Date : 2024-11-12 00:00:00 |
Number:180
Volume:2.082 Million
Value:13.527 billion
|
First:6,440
Low:6,440
High:6,550
|
Price:6,360
Change:0.00
Change %:0.00
|
Price:6,410
Change:50.00
Change %:0.79
|
| Date : 2024-11-11 00:00:00 |
Number:294
Volume:4.425 Million
Value:28.258 billion
|
First:6,390
Low:6,280
High:6,390
|
Price:6,210
Change:0.00
Change %:0.00
|
Price:6,360
Change:150.00
Change %:2.42
|
| Date : 2024-11-10 00:00:00 |
Number:78
Volume:1.766 Million
Value:11.179 billion
|
First:6,200
Low:6,200
High:6,330
|
Price:6,150
Change:0.00
Change %:0.00
|
Price:6,210
Change:60.00
Change %:0.98
|
| Date : 2024-11-09 00:00:00 |
Number:237
Volume:2.653 Million
Value:16.436 billion
|
First:6,150
Low:6,120
High:6,280
|
Price:6,110
Change:0.00
Change %:0.00
|
Price:6,150
Change:40.00
Change %:0.66
|
| Date : 2024-11-06 00:00:00 |
Number:246
Volume:3.321 Million
Value:20.181 billion
|
First:6,200
Low:5,980
High:6,200
|
Price:6,160
Change:0.00
Change %:0.00
|
Price:6,110
Change:50.00
Change %:0.81
|
| Date : 2024-11-05 00:00:00 |
Number:247
Volume:4.061 Million
Value:24.899 billion
|
First:6,300
Low:6,080
High:6,330
|
Price:6,260
Change:0.00
Change %:0.00
|
Price:6,160
Change:100.00
Change %:1.60
|
| Date : 2024-11-04 00:00:00 |
Number:178
Volume:3.857 Million
Value:23.989 billion
|
First:6,370
Low:6,180
High:6,370
|
Price:6,370
Change:0.00
Change %:0.00
|
Price:6,260
Change:110.00
Change %:1.73
|
| Date : 2024-11-03 00:00:00 |
Number:183
Volume:2.542 Million
Value:16.067 billion
|
First:6,430
Low:6,230
High:6,430
|
Price:6,420
Change:0.00
Change %:0.00
|
Price:6,370
Change:50.00
Change %:0.78
|
| Date : 2024-11-02 00:00:00 |
Number:204
Volume:3.51 Million
Value:22.457 billion
|
First:6,460
Low:6,320
High:6,470
|
Price:6,460
Change:0.00
Change %:0.00
|
Price:6,420
Change:40.00
Change %:0.62
|
| Date : 2024-10-30 00:00:00 |
Number:192
Volume:2.659 Million
Value:17.151 billion
|
First:6,470
Low:6,370
High:6,500
|
Price:6,470
Change:0.00
Change %:0.00
|
Price:6,460
Change:10.00
Change %:0.16
|
| Date : 2024-10-29 00:00:00 |
Number:260
Volume:3.255 Million
Value:20.945 billion
|
First:6,410
Low:6,340
High:6,600
|
Price:6,530
Change:0.00
Change %:0.00
|
Price:6,470
Change:60.00
Change %:0.92
|
| Date : 2024-10-28 00:00:00 |
Number:259
Volume:2.722 Million
Value:17.632 billion
|
First:6,720
Low:6,400
High:6,720
|
Price:6,590
Change:0.00
Change %:0.00
|
Price:6,530
Change:60.00
Change %:0.91
|
| Date : 2024-10-27 00:00:00 |
Number:316
Volume:3.811 Million
Value:25.257 billion
|
First:6,510
Low:6,510
High:6,660
|
Price:6,470
Change:0.00
Change %:0.00
|
Price:6,590
Change:120.00
Change %:1.86
|
| Date : 2024-10-26 00:00:00 |
Number:274
Volume:3.217 Million
Value:20.934 billion
|
First:6,230
Low:6,230
High:6,610
|
Price:6,420
Change:0.00
Change %:0.00
|
Price:6,470
Change:50.00
Change %:0.78
|