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: 4,114 2.99
Close: 4,119 2.88

History

Date

Transactions

Prices

Last

Close
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
Date : 2025-04-28 01:57:08
Number:55
Volume:170,315
Value:976.11 Million
First:4,043
Low:3,938
High:4,043
Price:4,043
Change:3,117.00
Change %:43.53
Price:3,978
Change:3,182.00
Change %:44.44
Date : 2025-04-15 06:25:57
Number:55
Volume:170,315
Value:976.11 Million
First:7,060
Low:6,980
High:7,240
Price:7,220
Change:60.00
Change %:0.84
Price:7,160
Change:0.00
Change %:0.00
Date : 2025-04-14 06:07:40
Number:55
Volume:170,315
Value:976.11 Million
First:7,350
Low:7,170
High:7,350
Price:7,170
Change:30.00
Change %:0.42
Price:7,160
Change:20.00
Change %:0.28
Date : 2025-04-13 01:59:55
Number:55
Volume:170,315
Value:976.11 Million
First:7,180
Low:7,160
High:7,220
Price:7,210
Change:200.00
Change %:2.85
Price:7,140
Change:130.00
Change %:1.85
Date : 2025-04-12 01:56:18
Number:55
Volume:170,315
Value:976.11 Million
First:7,200
Low:6,990
High:7,200
Price:7,000
Change:0.00
Change %:0.00
Price:7,010
Change:10.00
Change %:0.14
Date : 2025-04-09 01:59:54
Number:55
Volume:170,315
Value:976.11 Million
First:7,200
Low:6,980
High:7,250
Price:7,070
Change:120.00
Change %:1.67
Price:7,000
Change:190.00
Change %:2.64
Date : 2025-04-08 01:59:47
Number:55
Volume:170,315
Value:976.11 Million
First:7,160
Low:7,080
High:7,290
Price:7,230
Change:70.00
Change %:0.98
Price:7,190
Change:30.00
Change %:0.42
Date : 2025-04-07 01:59:34
Number:55
Volume:170,315
Value:976.11 Million
First:7,010
Low:6,980
High:7,190
Price:7,000
Change:180.00
Change %:2.51
Price:7,160
Change:20.00
Change %:0.28
Date : 2025-04-06 01:48:13
Number:55
Volume:170,315
Value:976.11 Million
First:7,290
Low:7,070
High:7,290
Price:7,070
Change:120.00
Change %:1.67
Price:7,180
Change:10.00
Change %:0.14
Date : 2025-04-05 01:57:40
Number:55
Volume:170,315
Value:976.11 Million
First:7,130
Low:7,110
High:7,330
Price:7,260
Change:70.00
Change %:0.97
Price:7,190
Change:0.00
Change %:0.00
Date : 2025-03-30 01:59:51
Number:55
Volume:170,315
Value:976.11 Million
First:7,280
Low:7,020
High:7,360
Price:7,300
Change:150.00
Change %:2.10
Price:7,190
Change:40.00
Change %:0.56
Date : 2025-03-29 01:59:58
Number:55
Volume:170,315
Value:976.11 Million
First:7,220
Low:7,050
High:7,250
Price:7,210
Change:70.00
Change %:0.98
Price:7,150
Change:10.00
Change %:0.14
Date : 2025-03-26 01:59:39
Number:55
Volume:170,315
Value:976.11 Million
First:7,300
Low:7,040
High:7,300
Price:7,190
Change:60.00
Change %:0.84
Price:7,140
Change:10.00
Change %:0.14
Date : 2025-03-25 01:59:43
Number:55
Volume:170,315
Value:976.11 Million
First:6,930
Low:6,930
High:7,300
Price:7,210
Change:210.00
Change %:3.00
Price:7,130
Change:130.00
Change %:1.86
Date : 2025-03-18 01:59:52
Number:55
Volume:170,315
Value:976.11 Million
First:7,150
Low:6,930
High:7,240
Price:6,950
Change:190.00
Change %:2.66
Price:7,000
Change:140.00
Change %:1.96
Date : 2025-03-17 01:59:01
Number:55
Volume:170,315
Value:976.11 Million
First:7,200
Low:7,110
High:7,200
Price:7,150
Change:10.00
Change %:0.14
Price:7,140
Change:0.00
Change %:0.00
Date : 2025-03-16 01:58:58
Number:55
Volume:170,315
Value:976.11 Million
First:7,150
Low:7,140
High:7,200
Price:7,190
Change:60.00
Change %:0.84
Price:7,140
Change:10.00
Change %:0.14
Date : 2025-03-15 01:59:35
Number:55
Volume:170,315
Value:976.11 Million
First:7,140
Low:7,140
High:7,300
Price:7,210
Change:120.00
Change %:1.69
Price:7,130
Change:40.00
Change %:0.56
Date : 2025-03-12 01:59:52
Number:55
Volume:170,315
Value:976.11 Million
First:7,080
Low:7,050
High:7,170
Price:7,090
Change:10.00
Change %:0.14
Price:7,090
Change:10.00
Change %:0.14
Date : 2025-03-11 01:57:15
Number:55
Volume:170,315
Value:976.11 Million
First:6,890
Low:6,890
High:7,170
Price:7,170
Change:200.00
Change %:2.87
Price:7,080
Change:110.00
Change %:1.58
Date : 2025-03-10 01:59:59
Number:55
Volume:170,315
Value:976.11 Million
First:7,060
Low:6,930
High:7,110
Price:7,070
Change:140.00
Change %:2.02
Price:6,970
Change:40.00
Change %:0.58
Date : 2025-03-09 00:58:49
Number:55
Volume:170,315
Value:976.11 Million
First:6,750
Low:6,750
High:7,040
Price:7,040
Change:90.00
Change %:1.30
Price:6,930
Change:20.00
Change %:0.29
Date : 2025-03-08 00:59:50
Number:55
Volume:170,315
Value:976.11 Million
First:6,990
Low:6,820
High:7,050
Price:6,990
Change:20.00
Change %:0.29
Price:6,950
Change:20.00
Change %:0.29