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: 4,378 2.99
Close: 4,452 1.35

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-30 06:49:48
Number:55
Volume:170,315
Value:976.11 Million
First:4,513
Low:4,513
High:4,513
Price:4,513
Change:139.00
Change %:2.99
Price:4,513
Change:139.00
Change %:2.99
Date : 2025-06-11 01:55:04
Number:55
Volume:170,315
Value:976.11 Million
First:4,600
Low:4,535
High:4,757
Price:4,732
Change:113.00
Change %:2.45
Price:4,652
Change:33.00
Change %:0.71
Date : 2025-06-10 01:58:41
Number:55
Volume:170,315
Value:976.11 Million
First:4,627
Low:4,547
High:4,690
Price:4,550
Change:77.00
Change %:1.66
Price:4,619
Change:8.00
Change %:0.17
Date : 2025-06-09 01:58:12
Number:55
Volume:170,315
Value:976.11 Million
First:4,640
Low:4,537
High:4,768
Price:4,590
Change:47.00
Change %:1.01
Price:4,627
Change:10.00
Change %:0.22
Date : 2025-06-08 01:59:50
Number:55
Volume:170,315
Value:976.11 Million
First:4,632
Low:4,517
High:4,639
Price:4,630
Change:126.00
Change %:2.80
Price:4,637
Change:133.00
Change %:2.95
Date : 2025-06-07 01:58:45
Number:55
Volume:170,315
Value:976.11 Million
First:4,461
Low:4,375
High:4,506
Price:4,506
Change:131.00
Change %:2.99
Price:4,504
Change:129.00
Change %:2.95
Date : 2025-06-03 01:59:05
Number:55
Volume:170,315
Value:976.11 Million
First:4,457
Low:4,321
High:4,457
Price:4,457
Change:129.00
Change %:2.98
Price:4,375
Change:47.00
Change %:1.09
Date : 2025-06-02 01:56:22
Number:55
Volume:170,315
Value:976.11 Million
First:4,256
Low:4,256
High:4,410
Price:4,408
Change:91.00
Change %:2.11
Price:4,328
Change:11.00
Change %:0.26
Date : 2025-06-01 01:53:27
Number:55
Volume:170,315
Value:976.11 Million
First:4,243
Low:4,243
High:4,349
Price:4,330
Change:11.00
Change %:0.26
Price:4,317
Change:2.00
Change %:0.05
Date : 2025-05-31 01:56:57
Number:55
Volume:170,315
Value:976.11 Million
First:4,335
Low:4,242
High:4,350
Price:4,339
Change:4.00
Change %:0.09
Price:4,319
Change:16.00
Change %:0.37
Date : 2025-05-28 01:59:34
Number:55
Volume:170,315
Value:976.11 Million
First:4,335
Low:4,307
High:4,388
Price:4,320
Change:15.00
Change %:0.35
Price:4,335
Change:0.00
Change %:0.00
Date : 2025-05-27 01:57:30
Number:55
Volume:170,315
Value:976.11 Million
First:4,333
Low:4,290
High:4,400
Price:4,332
Change:0.00
Change %:0.00
Price:4,335
Change:3.00
Change %:0.07
Date : 2025-05-26 01:57:03
Number:55
Volume:170,315
Value:976.11 Million
First:4,250
Low:4,250
High:4,388
Price:4,300
Change:41.00
Change %:0.94
Price:4,332
Change:9.00
Change %:0.21
Date : 2025-05-21 01:59:34
Number:55
Volume:170,315
Value:976.11 Million
First:4,356
Low:4,239
High:4,399
Price:4,251
Change:105.00
Change %:2.41
Price:4,341
Change:15.00
Change %:0.34
Date : 2025-05-20 01:49:42
Number:55
Volume:170,315
Value:976.11 Million
First:4,308
Low:4,243
High:4,430
Price:4,260
Change:93.00
Change %:2.14
Price:4,356
Change:3.00
Change %:0.07
Date : 2025-05-19 01:57:01
Number:55
Volume:170,315
Value:976.11 Million
First:4,300
Low:4,209
High:4,410
Price:4,375
Change:44.00
Change %:1.02
Price:4,353
Change:22.00
Change %:0.51
Date : 2025-05-18 01:59:09
Number:55
Volume:170,315
Value:976.11 Million
First:4,458
Low:4,211
High:4,458
Price:4,360
Change:21.00
Change %:0.48
Price:4,331
Change:8.00
Change %:0.18
Date : 2025-05-17 01:57:49
Number:55
Volume:170,315
Value:976.11 Million
First:4,440
Low:4,260
High:4,445
Price:4,280
Change:36.00
Change %:0.83
Price:4,339
Change:23.00
Change %:0.53
Date : 2025-05-14 01:59:44
Number:55
Volume:170,315
Value:976.11 Million
First:4,250
Low:4,230
High:4,328
Price:4,328
Change:126.00
Change %:3.00
Price:4,316
Change:114.00
Change %:2.71
Date : 2025-05-13 01:59:00
Number:55
Volume:170,315
Value:976.11 Million
First:4,199
Low:4,187
High:4,280
Price:4,280
Change:94.00
Change %:2.25
Price:4,202
Change:16.00
Change %:0.38
Date : 2025-05-12 01:57:25
Number:55
Volume:170,315
Value:976.11 Million
First:4,187
Low:4,102
High:4,187
Price:4,187
Change:121.00
Change %:2.98
Price:4,186
Change:120.00
Change %:2.95
Date : 2025-05-11 01:59:50
Number:55
Volume:170,315
Value:976.11 Million
First:4,075
Low:3,988
High:4,108
Price:4,091
Change:14.00
Change %:0.34
Price:4,066
Change:11.00
Change %:0.27
Date : 2025-05-10 01:58:48
Number:55
Volume:170,315
Value:976.11 Million
First:4,119
Low:3,996
High:4,119
Price:4,003
Change:116.00
Change %:2.82
Price:4,077
Change:42.00
Change %:1.02
Date : 2025-05-07 01:57:52
Number:55
Volume:170,315
Value:976.11 Million
First:4,357
Low:4,114
High:4,357
Price:4,114
Change:127.00
Change %:3.00
Price:4,119
Change:122.00
Change %:2.88
Date : 2025-05-06 01:59:40
Number:55
Volume:170,315
Value:976.11 Million
First:4,210
Low:4,137
High:4,263
Price:4,180
Change:84.00
Change %:1.97
Price:4,241
Change:23.00
Change %:0.54
Date : 2025-05-05 01:59:54
Number:55
Volume:170,315
Value:976.11 Million
First:4,310
Low:4,222
High:4,318
Price:4,270
Change:77.00
Change %:1.84
Price:4,264
Change:71.00
Change %:1.69
Date : 2025-05-04 01:41:37
Number:55
Volume:170,315
Value:976.11 Million
First:4,086
Low:4,003
High:4,209
Price:4,209
Change:122.00
Change %:2.99
Price:4,193
Change:106.00
Change %:2.59
Date : 2025-05-03 01:59:47
Number:55
Volume:170,315
Value:976.11 Million
First:4,098
Low:4,086
High:4,170
Price:4,119
Change:93.00
Change %:2.21
Price:4,087
Change:125.00
Change %:2.97
Date : 2025-04-30 01:59:53
Number:55
Volume:170,315
Value:976.11 Million
First:4,219
Low:4,160
High:4,219
Price:4,173
Change:195.00
Change %:4.90
Price:4,212
Change:234.00
Change %:5.88
Date : 2025-04-29 01:36:26
Number:55
Volume:170,315
Value:976.11 Million
First:4,097
Low:4,097
High:4,097
Price:4,097
Change:119.00
Change %:2.99
Price:3,978
Change:0.00
Change %:0.00