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: 8,480 2.97
Close: 8,520 2.52

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-03 01:54:38
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,670
Low:8,480
High:8,680
Price:8,480
Change:260.00
Change %:2.98
Price:8,520
Change:220.00
Change %:2.52
Date : 2025-06-02 01:59:58
Number:525
Volume:2.783 Million
Value:53.68 billion
First:9,050
Low:8,550
High:9,050
Price:8,550
Change:700.00
Change %:8.92
Price:8,740
Change:890.00
Change %:11.34
Date : 2025-06-01 01:59:59
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,810
Low:8,720
High:8,810
Price:8,810
Change:960.00
Change %:12.23
Price:7,850
Change:0.00
Change %:0.00
Date : 2025-05-31 01:59:50
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,560
Low:8,560
High:8,560
Price:8,560
Change:710.00
Change %:9.05
Price:7,850
Change:0.00
Change %:0.00
Date : 2025-05-28 01:59:46
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,320
Low:8,320
High:8,320
Price:8,320
Change:470.00
Change %:5.99
Price:7,850
Change:0.00
Change %:0.00
Date : 2025-05-27 01:57:56
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,080
Low:8,080
High:8,080
Price:8,080
Change:230.00
Change %:2.93
Price:7,850
Change:0.00
Change %:0.00
Date : 2025-05-26 01:59:39
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,670
Low:7,510
High:7,920
Price:7,920
Change:230.00
Change %:2.99
Price:7,850
Change:160.00
Change %:2.08
Date : 2025-05-25 01:59:20
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,840
Low:7,610
High:7,980
Price:7,610
Change:230.00
Change %:2.93
Price:7,690
Change:150.00
Change %:1.91
Date : 2025-05-24 01:59:12
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,050
Low:7,700
High:8,050
Price:7,800
Change:20.00
Change %:0.26
Price:7,840
Change:20.00
Change %:0.26
Date : 2025-05-21 01:59:49
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,820
Low:7,820
High:7,870
Price:7,820
Change:240.00
Change %:2.98
Price:7,820
Change:240.00
Change %:2.98
Date : 2025-05-20 01:48:50
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,370
Low:8,040
High:8,370
Price:8,040
Change:240.00
Change %:2.90
Price:8,060
Change:220.00
Change %:2.66
Date : 2025-05-19 01:59:57
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,300
Low:8,120
High:8,300
Price:8,290
Change:460.00
Change %:5.88
Price:8,280
Change:450.00
Change %:5.75
Date : 2025-05-18 01:58:21
Number:525
Volume:2.783 Million
Value:53.68 billion
First:8,060
Low:8,060
High:8,060
Price:8,060
Change:230.00
Change %:2.94
Price:7,830
Change:0.00
Change %:0.00
Date : 2025-05-17 01:59:47
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,820
Low:7,670
High:7,840
Price:7,840
Change:220.00
Change %:2.89
Price:7,830
Change:210.00
Change %:2.76
Date : 2025-05-14 01:59:56
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,450
Low:7,330
High:7,680
Price:7,680
Change:220.00
Change %:2.95
Price:7,620
Change:160.00
Change %:2.15
Date : 2025-05-13 01:59:59
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,480
Low:7,310
High:7,560
Price:7,420
Change:50.00
Change %:0.68
Price:7,460
Change:90.00
Change %:1.22
Date : 2025-05-12 01:59:45
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,370
Low:7,350
High:7,370
Price:7,370
Change:310.00
Change %:4.39
Price:7,370
Change:310.00
Change %:4.39
Date : 2025-05-11 01:59:31
Number:525
Volume:2.783 Million
Value:53.68 billion
First:6,990
Low:6,910
High:7,330
Price:7,310
Change:190.00
Change %:2.67
Price:7,060
Change:60.00
Change %:0.84
Date : 2025-05-10 01:59:22
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,320
Low:7,110
High:7,320
Price:7,110
Change:210.00
Change %:2.87
Price:7,120
Change:200.00
Change %:2.73
Date : 2025-05-07 01:59:44
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,360
Low:7,230
High:7,480
Price:7,280
Change:60.00
Change %:0.82
Price:7,320
Change:20.00
Change %:0.27
Date : 2025-05-06 01:59:47
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,400
Low:7,260
High:7,450
Price:7,280
Change:80.00
Change %:1.09
Price:7,340
Change:20.00
Change %:0.27
Date : 2025-05-05 01:59:50
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,450
Low:7,270
High:7,550
Price:7,370
Change:0.00
Change %:0.00
Price:7,360
Change:10.00
Change %:0.14
Date : 2025-05-04 00:33:26
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,260
Low:7,200
High:7,390
Price:7,250
Change:140.00
Change %:1.89
Price:7,370
Change:20.00
Change %:0.27
Date : 2025-05-03 01:58:13
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,500
Low:7,380
High:7,500
Price:7,380
Change:220.00
Change %:2.90
Price:7,390
Change:210.00
Change %:2.76
Date : 2025-04-30 01:59:53
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,650
Low:7,520
High:7,700
Price:7,620
Change:120.00
Change %:1.60
Price:7,600
Change:100.00
Change %:1.33
Date : 2025-04-29 01:56:01
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,300
Low:7,290
High:7,510
Price:7,510
Change:210.00
Change %:2.88
Price:7,500
Change:200.00
Change %:2.74
Date : 2025-04-28 01:59:25
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,200
Low:7,160
High:7,500
Price:7,380
Change:40.00
Change %:0.55
Price:7,300
Change:40.00
Change %:0.55
Date : 2025-04-27 01:57:27
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,210
Low:7,190
High:7,420
Price:7,260
Change:150.00
Change %:2.02
Price:7,340
Change:70.00
Change %:0.95
Date : 2025-04-26 01:59:59
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,460
Low:7,360
High:7,470
Price:7,400
Change:70.00
Change %:0.96
Price:7,410
Change:80.00
Change %:1.09
Date : 2025-04-23 01:59:57
Number:525
Volume:2.783 Million
Value:53.68 billion
First:7,290
Low:7,170
High:7,420
Price:7,340
Change:0.00
Change %:0.00
Price:7,330
Change:10.00
Change %:0.14