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: 4,165 5.64
Close: 4,414 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-25 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,260
Low:4,127
High:4,260
Price:4,165
Change:249.00
Change %:5.64
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:34
Number:55
Volume:170,315
Value:976.11 Million
First:4,156
Low:4,042
High:4,156
Price:4,156
Change:258.00
Change %:5.85
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-22 12:28:02
Number:55
Volume:170,315
Value:976.11 Million
First:3,975
Low:3,975
High:4,097
Price:4,097
Change:317.00
Change %:7.18
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-21 12:26:23
Number:55
Volume:170,315
Value:976.11 Million
First:4,135
Low:4,090
High:4,160
Price:4,090
Change:324.00
Change %:7.34
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:49
Number:55
Volume:170,315
Value:976.11 Million
First:4,340
Low:4,152
High:4,364
Price:4,292
Change:122.00
Change %:2.76
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-17 12:17:43
Number:55
Volume:170,315
Value:976.11 Million
First:4,339
Low:4,180
High:4,340
Price:4,300
Change:114.00
Change %:2.58
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-16 12:10:34
Number:55
Volume:170,315
Value:976.11 Million
First:4,145
Low:4,145
High:4,396
Price:4,273
Change:141.00
Change %:3.19
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:41
Number:55
Volume:170,315
Value:976.11 Million
First:4,193
Low:4,186
High:4,342
Price:4,303
Change:111.00
Change %:2.52
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-14 12:27:00
Number:55
Volume:170,315
Value:976.11 Million
First:4,431
Low:4,237
High:4,472
Price:4,343
Change:71.00
Change %:1.61
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:18
Number:55
Volume:170,315
Value:976.11 Million
First:4,392
Low:4,290
High:4,435
Price:4,307
Change:107.00
Change %:2.42
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-09 12:23:51
Number:55
Volume:170,315
Value:976.11 Million
First:4,399
Low:4,212
High:4,399
Price:4,290
Change:124.00
Change %:2.81
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:48
Number:55
Volume:170,315
Value:976.11 Million
First:4,440
Low:4,210
High:4,441
Price:4,329
Change:85.00
Change %:1.93
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-07 12:15:19
Number:55
Volume:170,315
Value:976.11 Million
First:4,194
Low:4,194
High:4,344
Price:4,344
Change:70.00
Change %:1.59
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:43
Number:55
Volume:170,315
Value:976.11 Million
First:4,329
Low:4,190
High:4,329
Price:4,210
Change:204.00
Change %:4.62
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-02 12:20:32
Number:55
Volume:170,315
Value:976.11 Million
First:4,204
Low:4,101
High:4,205
Price:4,205
Change:209.00
Change %:4.74
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:49
Number:55
Volume:170,315
Value:976.11 Million
First:4,049
Low:4,049
High:4,299
Price:4,206
Change:208.00
Change %:4.71
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-01-31 12:23:25
Number:55
Volume:170,315
Value:976.11 Million
First:4,180
Low:4,155
High:4,393
Price:4,155
Change:259.00
Change %:5.87
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:54
Number:55
Volume:170,315
Value:976.11 Million
First:4,266
Low:4,266
High:4,350
Price:4,300
Change:114.00
Change %:2.58
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:34
Number:55
Volume:170,315
Value:976.11 Million
First:5,190
Low:4,940
High:5,190
Price:4,940
Change:526.00
Change %:11.92
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:02
Number:55
Volume:170,315
Value:976.11 Million
First:5,070
Low:4,980
High:5,100
Price:5,100
Change:686.00
Change %:15.54
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:5,010
Low:4,860
High:5,110
Price:5,000
Change:586.00
Change %:13.28
Price:4,414
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:11
Number:55
Volume:170,315
Value:976.11 Million
First:5,090
Low:5,000
High:5,130
Price:5,000
Change:586.00
Change %:13.28
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:56
Number:55
Volume:170,315
Value:976.11 Million
First:5,161
Low:5,083
High:5,162
Price:5,139
Change:725.00
Change %:16.43
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-30 16:13:53
Number:55
Volume:170,315
Value:976.11 Million
First:5,004
Low:5,002
High:5,250
Price:5,004
Change:590.00
Change %:13.37
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:58
Number:55
Volume:170,315
Value:976.11 Million
First:5,183
Low:5,030
High:5,183
Price:5,062
Change:648.00
Change %:14.68
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-28 12:28:52
Number:55
Volume:170,315
Value:976.11 Million
First:4,914
Low:4,910
High:5,038
Price:5,038
Change:624.00
Change %:14.14
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:56
Number:55
Volume:170,315
Value:976.11 Million
First:4,912
Low:4,818
High:4,912
Price:4,912
Change:498.00
Change %:11.28
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:58
Number:55
Volume:170,315
Value:976.11 Million
First:4,720
Low:4,671
High:4,805
Price:4,805
Change:391.00
Change %:8.86
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:47
Number:55
Volume:170,315
Value:976.11 Million
First:4,789
Low:4,626
High:4,789
Price:4,668
Change:254.00
Change %:5.75
Price:4,414
Change:0.00
Change %:0.00
Date : 2025-12-22 12:29:59
Number:55
Volume:170,315
Value:976.11 Million
First:4,795
Low:4,627
High:4,795
Price:4,691
Change:277.00
Change %:6.28
Price:4,414
Change:0.00
Change %:0.00