Bime Ma Co.

BVMA | Stocks - Exchange
بیمه و بازنشستگی ( فعالیتهای مالی و اجرایی )
Category:

بیمه و بازنشستگی

Sub Category:

فعالیتهای مالی و اجرایی

Status:

Prohibited-bourse.motevaghef

Last: 3,220 1.68
Close: 3,274 0.03

History

Date

Transactions

Prices

Last

Close
Date : 2024-05-08 12:29:56
Number:28
Volume:338,098
Value:1.32 billion
First:3,322
Low:3,210
High:3,340
Price:3,220
Change:55.00
Change %:1.68
Price:3,274
Change:1.00
Change %:0.03
Date : 2024-05-07 12:29:51
Number:28
Volume:338,098
Value:1.32 billion
First:3,300
Low:3,250
High:3,320
Price:3,320
Change:67.00
Change %:2.06
Price:3,275
Change:22.00
Change %:0.68
Date : 2024-05-06 12:29:51
Number:28
Volume:338,098
Value:1.32 billion
First:3,260
Low:3,170
High:3,293
Price:3,256
Change:5.00
Change %:0.15
Price:3,253
Change:8.00
Change %:0.25
Date : 2024-05-05 12:23:50
Number:28
Volume:338,098
Value:1.32 billion
First:3,261
Low:3,240
High:3,300
Price:3,300
Change:39.00
Change %:1.20
Price:3,261
Change:0.00
Change %:0.00
Date : 2024-05-01 12:26:09
Number:28
Volume:338,098
Value:1.32 billion
First:3,267
Low:3,190
High:3,267
Price:3,250
Change:158.00
Change %:5.11
Price:3,261
Change:169.00
Change %:5.47
Date : 2024-04-16 11:35:51
Number:28
Volume:338,098
Value:1.32 billion
First:3,119
Low:3,060
High:3,120
Price:3,120
Change:30.00
Change %:0.97
Price:3,092
Change:2.00
Change %:0.07
Date : 2024-04-15 12:19:13
Number:28
Volume:338,098
Value:1.32 billion
First:3,070
Low:3,070
High:3,115
Price:3,115
Change:30.00
Change %:0.97
Price:3,090
Change:5.00
Change %:0.16
Date : 2024-04-14 12:23:44
Number:28
Volume:338,098
Value:1.32 billion
First:3,069
Low:3,069
High:3,070
Price:3,070
Change:29.00
Change %:0.94
Price:3,085
Change:14.00
Change %:0.45
Date : 2024-04-13 12:28:43
Number:28
Volume:338,098
Value:1.32 billion
First:3,021
Low:3,000
High:3,186
Price:3,002
Change:155.00
Change %:4.91
Price:3,099
Change:58.00
Change %:1.84
Date : 2024-04-09 12:18:49
Number:28
Volume:338,098
Value:1.32 billion
First:3,200
Low:3,130
High:3,200
Price:3,180
Change:20.00
Change %:0.63
Price:3,157
Change:3.00
Change %:0.10
Date : 2024-04-08 12:29:57
Number:28
Volume:338,098
Value:1.32 billion
First:3,198
Low:3,122
High:3,199
Price:3,168
Change:1.00
Change %:0.03
Price:3,160
Change:9.00
Change %:0.28
Date : 2024-04-07 12:28:57
Number:28
Volume:338,098
Value:1.32 billion
First:3,168
Low:3,105
High:3,169
Price:3,160
Change:9.00
Change %:0.28
Price:3,169
Change:0.00
Change %:0.00
Date : 2024-04-06 12:28:36
Number:28
Volume:338,098
Value:1.32 billion
First:3,179
Low:3,065
High:3,200
Price:3,099
Change:80.00
Change %:2.52
Price:3,169
Change:10.00
Change %:0.32
Date : 2024-04-03 12:29:35
Number:28
Volume:338,098
Value:1.32 billion
First:3,180
Low:3,168
High:3,200
Price:3,170
Change:9.00
Change %:0.28
Price:3,179
Change:0.00
Change %:0.00
Date : 2024-04-02 12:27:28
Number:28
Volume:338,098
Value:1.32 billion
First:3,185
Low:3,160
High:3,214
Price:3,160
Change:19.00
Change %:0.60
Price:3,179
Change:0.00
Change %:0.00
Date : 2024-03-30 12:29:15
Number:28
Volume:338,098
Value:1.32 billion
First:3,160
Low:3,150
High:3,235
Price:3,233
Change:59.00
Change %:1.86
Price:3,179
Change:5.00
Change %:0.16
Date : 2024-03-27 12:28:40
Number:28
Volume:338,098
Value:1.32 billion
First:3,240
Low:3,160
High:3,240
Price:3,220
Change:53.00
Change %:1.67
Price:3,174
Change:7.00
Change %:0.22
Date : 2024-03-26 12:29:11
Number:28
Volume:338,098
Value:1.32 billion
First:3,150
Low:3,149
High:3,236
Price:3,209
Change:85.00
Change %:2.72
Price:3,167
Change:43.00
Change %:1.38
Date : 2024-03-25 12:29:46
Number:28
Volume:338,098
Value:1.32 billion
First:3,239
Low:3,168
High:3,240
Price:3,205
Change:123.00
Change %:3.99
Price:3,124
Change:42.00
Change %:1.36
Date : 2024-03-18 12:24:27
Number:28
Volume:338,098
Value:1.32 billion
First:3,090
Low:3,090
High:3,150
Price:3,095
Change:16.00
Change %:0.52
Price:3,082
Change:3.00
Change %:0.10
Date : 2024-03-17 12:26:47
Number:28
Volume:338,098
Value:1.32 billion
First:3,166
Low:3,075
High:3,166
Price:3,080
Change:2.00
Change %:0.07
Price:3,079
Change:1.00
Change %:0.03
Date : 2024-03-16 12:29:32
Number:28
Volume:338,098
Value:1.32 billion
First:3,100
Low:3,060
High:3,165
Price:3,060
Change:786.00
Change %:20.44
Price:3,078
Change:768.00
Change %:19.97
Date : 2024-02-27 12:29:56
Number:28
Volume:338,098
Value:1.32 billion
First:3,828
Low:3,731
High:3,927
Price:3,927
Change:18.00
Change %:0.46
Price:3,846
Change:99.00
Change %:2.51
Date : 2024-02-26 12:25:28
Number:28
Volume:338,098
Value:1.32 billion
First:4,114
Low:3,801
High:4,114
Price:3,813
Change:129.00
Change %:3.27
Price:3,945
Change:3.00
Change %:0.08
Date : 2024-02-24 12:29:30
Number:28
Volume:338,098
Value:1.32 billion
First:3,901
Low:3,868
High:4,021
Price:4,021
Change:79.00
Change %:2.00
Price:3,942
Change:0.00
Change %:0.00
Date : 2024-02-21 12:29:40
Number:28
Volume:338,098
Value:1.32 billion
First:3,991
Low:3,897
High:3,991
Price:3,959
Change:17.00
Change %:0.43
Price:3,942
Change:0.00
Change %:0.00
Date : 2024-02-20 12:29:38
Number:28
Volume:338,098
Value:1.32 billion
First:3,891
Low:3,880
High:3,999
Price:3,977
Change:23.00
Change %:0.58
Price:3,942
Change:12.00
Change %:0.30
Date : 2024-02-19 12:26:38
Number:87
Volume:1.41 Million
Value:5.6 billion
First:3,988
Low:3,877
High:3,999
Price:3,953
Change:9.00
Change %:0.23
Price:3,954
Change:10.00
Change %:0.25
Date : 2024-02-18 12:29:49
Number:133
Volume:2.094 Million
Value:8.24 billion
First:3,841
Low:3,841
High:3,994
Price:3,890
Change:65.00
Change %:1.64
Price:3,944
Change:11.00
Change %:0.28
Date : 2024-02-17 12:29:33
Number:270
Volume:2.208 Million
Value:8.65 billion
First:3,920
Low:3,873
High:4,000
Price:3,873
Change:134.00
Change %:3.34
Price:3,955
Change:52.00
Change %:1.30