Day Bime

BMDZ | Stocks - Fara Bourse
بیمه و بازنشستگی ( بیمه غیر زندگی )
Category:

بیمه و بازنشستگی

Sub Category:

بیمه غیر زندگی

Status:

Prohibited-bourse.motevaghef

Last: 5,280 19.62
Close: 4,414 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-12-02 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:5,196
Low:5,102
High:5,196
Price:5,196
Change:782.00
Change %:17.72
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-01 12:29:19
Number:55
Volume:170,315
Value:976.11 Million
First:5,048
Low:4,946
High:5,048
Price:5,048
Change:634.00
Change %:14.36
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-30 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,903
Low:4,852
High:4,903
Price:4,903
Change:489.00
Change %:11.08
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-29 12:29:22
Number:55
Volume:170,315
Value:976.11 Million
First:4,763
Low:4,703
High:4,763
Price:4,763
Change:349.00
Change %:7.91
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-26 12:29:47
Number:55
Volume:170,315
Value:976.11 Million
First:4,625
Low:4,586
High:4,625
Price:4,625
Change:211.00
Change %:4.78
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-25 12:28:04
Number:55
Volume:170,315
Value:976.11 Million
First:4,491
Low:4,491
High:4,491
Price:4,491
Change:77.00
Change %:1.74
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-23 12:26:14
Number:55
Volume:170,315
Value:976.11 Million
First:4,138
Low:4,138
High:4,376
Price:4,376
Change:38.00
Change %:0.86
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-22 12:29:58
Number:55
Volume:170,315
Value:976.11 Million
First:4,241
Low:4,241
High:4,356
Price:4,289
Change:125.00
Change %:2.83
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-19 12:27:07
Number:55
Volume:170,315
Value:976.11 Million
First:4,372
Low:4,372
High:4,372
Price:4,372
Change:42.00
Change %:0.95
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-18 12:25:47
Number:55
Volume:170,315
Value:976.11 Million
First:4,513
Low:4,380
High:4,529
Price:4,529
Change:115.00
Change %:2.61
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-17 12:29:58
Number:55
Volume:170,315
Value:976.11 Million
First:4,619
Low:4,459
High:4,619
Price:4,490
Change:76.00
Change %:1.72
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-16 12:25:07
Number:55
Volume:170,315
Value:976.11 Million
First:4,530
Low:4,452
High:4,580
Price:4,510
Change:96.00
Change %:2.18
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-15 12:28:43
Number:55
Volume:170,315
Value:976.11 Million
First:4,550
Low:4,450
High:4,581
Price:4,450
Change:36.00
Change %:0.82
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-12 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,517
Low:4,472
High:4,579
Price:4,499
Change:85.00
Change %:1.93
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-11 12:29:15
Number:55
Volume:170,315
Value:976.11 Million
First:4,532
Low:4,404
High:4,597
Price:4,505
Change:91.00
Change %:2.06
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-10 12:29:58
Number:55
Volume:170,315
Value:976.11 Million
First:4,510
Low:4,510
High:4,600
Price:4,560
Change:146.00
Change %:3.31
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-09 12:23:46
Number:55
Volume:170,315
Value:976.11 Million
First:4,595
Low:4,518
High:4,640
Price:4,518
Change:104.00
Change %:2.36
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-08 12:29:29
Number:55
Volume:170,315
Value:976.11 Million
First:4,700
Low:4,593
High:4,705
Price:4,633
Change:219.00
Change %:4.96
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-05 12:26:09
Number:55
Volume:170,315
Value:976.11 Million
First:4,747
Low:4,620
High:4,747
Price:4,650
Change:236.00
Change %:5.35
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-04 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,660
Low:4,620
High:4,700
Price:4,663
Change:249.00
Change %:5.64
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-03 12:29:56
Number:55
Volume:170,315
Value:976.11 Million
First:4,603
Low:4,543
High:4,678
Price:4,672
Change:258.00
Change %:5.85
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-02 12:29:57
Number:55
Volume:170,315
Value:976.11 Million
First:4,674
Low:4,644
High:4,767
Price:4,644
Change:230.00
Change %:5.21
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-11-01 12:29:36
Number:55
Volume:170,315
Value:976.11 Million
First:4,630
Low:4,574
High:4,749
Price:4,620
Change:206.00
Change %:4.67
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-10-29 12:28:51
Number:55
Volume:170,315
Value:976.11 Million
First:4,573
Low:4,573
High:4,780
Price:4,630
Change:216.00
Change %:4.89
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-10-28 12:29:49
Number:55
Volume:170,315
Value:976.11 Million
First:4,698
Low:4,630
High:4,739
Price:4,700
Change:286.00
Change %:6.48
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-10-27 12:29:51
Number:55
Volume:170,315
Value:976.11 Million
First:4,790
Low:4,658
High:4,798
Price:4,698
Change:284.00
Change %:6.43
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-10-26 12:29:55
Number:55
Volume:170,315
Value:976.11 Million
First:4,747
Low:4,680
High:4,785
Price:4,710
Change:296.00
Change %:6.71
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-10-25 12:28:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,792
Low:4,573
High:4,792
Price:4,650
Change:236.00
Change %:5.35
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-10-22 12:27:46
Number:55
Volume:170,315
Value:976.11 Million
First:4,726
Low:4,628
High:4,750
Price:4,650
Change:236.00
Change %:5.35
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-10-21 11:45:26
Number:55
Volume:170,315
Value:976.11 Million
First:4,537
Low:4,537
High:4,790
Price:4,676
Change:262.00
Change %:5.94
Price:4,414
Change:0.00
Change %:0.00