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:
4,669
5.78
Close:
4,414
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-10-14 12:24:19 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,532
Low:4,532
High:4,708
|
Price:4,669
Change:255.00
Change %:5.78
|
Price:4,414
Change:0.00
Change %:0.00
|
| Date : 2025-10-13 12:28:18 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,737
Low:4,500
High:4,737
|
Price:4,533
Change:119.00
Change %:2.70
|
Price:4,414
Change:0.00
Change %:0.00
|
| Date : 2025-10-12 12:28:55 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,717
Low:4,624
High:4,728
|
Price:4,725
Change:311.00
Change %:7.05
|
Price:4,414
Change:0.00
Change %:0.00
|
| Date : 2025-10-11 12:29:37 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,580
Low:4,576
High:4,858
|
Price:4,576
Change:162.00
Change %:3.67
|
Price:4,414
Change:0.00
Change %:0.00
|
| Date : 2025-10-08 12:29:02 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,715
Low:4,651
High:4,717
|
Price:4,717
Change:303.00
Change %:6.87
|
Price:4,414
Change:0.00
Change %:0.00
|
| Date : 2025-10-07 12:29:39 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,653
Low:4,556
High:4,654
|
Price:4,654
Change:240.00
Change %:5.44
|
Price:4,414
Change:0.00
Change %:0.00
|
| Date : 2025-10-06 12:23:46 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,544
Low:4,283
High:4,546
|
Price:4,526
Change:112.00
Change %:2.54
|
Price:4,414
Change:0.00
Change %:0.00
|
| Date : 2025-10-05 12:24:06 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,337
Low:4,337
High:4,456
|
Price:4,456
Change:129.00
Change %:2.98
|
Price:4,414
Change:87.00
Change %:2.01
|
| Date : 2025-10-04 12:29:26 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,330
Low:4,238
High:4,337
|
Price:4,337
Change:126.00
Change %:2.99
|
Price:4,327
Change:116.00
Change %:2.76
|
| Date : 2025-10-01 12:17:07 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,332
Low:4,121
High:4,332
|
Price:4,181
Change:25.00
Change %:0.59
|
Price:4,211
Change:5.00
Change %:0.12
|
| Date : 2025-09-30 12:27:44 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,226
Low:4,104
High:4,226
|
Price:4,226
Change:123.00
Change %:3.00
|
Price:4,206
Change:103.00
Change %:2.51
|
| Date : 2025-09-29 12:23:21 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:4,103
Low:4,100
High:4,103
|
Price:4,103
Change:120.00
Change %:3.01
|
Price:4,103
Change:120.00
Change %:3.01
|
| Date : 2025-09-28 12:26:16 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,988
Low:3,988
High:3,988
|
Price:3,988
Change:219.00
Change %:5.81
|
Price:3,983
Change:214.00
Change %:5.68
|
| Date : 2025-09-27 12:14:38 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,881
Low:3,880
High:3,882
|
Price:3,882
Change:113.00
Change %:3.00
|
Price:3,769
Change:0.00
Change %:0.00
|
| Date : 2025-09-24 12:28:12 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,664
Low:3,664
High:3,884
|
Price:3,884
Change:112.00
Change %:2.97
|
Price:3,769
Change:3.00
Change %:0.08
|
| Date : 2025-09-21 12:26:29 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,675
Low:3,675
High:3,796
|
Price:3,770
Change:4.00
Change %:0.11
|
Price:3,772
Change:2.00
Change %:0.05
|
| Date : 2025-09-20 12:29:57 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,673
Low:3,673
High:3,681
|
Price:3,675
Change:111.00
Change %:2.93
|
Price:3,774
Change:12.00
Change %:0.32
|
| Date : 2025-09-17 12:28:08 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,788
Low:3,783
High:3,877
|
Price:3,867
Change:32.00
Change %:0.82
|
Price:3,786
Change:113.00
Change %:2.90
|
| Date : 2025-09-16 12:20:52 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,902
Low:3,802
High:3,948
|
Price:3,822
Change:80.00
Change %:2.05
|
Price:3,899
Change:3.00
Change %:0.08
|
| Date : 2025-09-15 12:29:11 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,996
Low:3,900
High:3,999
|
Price:3,925
Change:127.00
Change %:3.34
|
Price:3,902
Change:104.00
Change %:2.74
|
| Date : 2025-09-14 12:29:46 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,897
Low:3,896
High:3,904
|
Price:3,896
Change:111.00
Change %:2.93
|
Price:3,798
Change:13.00
Change %:0.34
|
| Date : 2025-09-13 12:28:48 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,758
Low:3,758
High:3,813
|
Price:3,813
Change:206.00
Change %:5.71
|
Price:3,785
Change:178.00
Change %:4.94
|
| Date : 2025-09-09 12:28:20 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,758
Low:3,750
High:3,758
|
Price:3,758
Change:151.00
Change %:4.19
|
Price:3,607
Change:0.00
Change %:0.00
|
| Date : 2025-09-08 12:25:22 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,635
Low:3,635
High:3,715
|
Price:3,715
Change:108.00
Change %:2.99
|
Price:3,607
Change:0.00
Change %:0.00
|
| Date : 2025-09-07 12:29:32 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,626
Low:3,626
High:3,694
|
Price:3,629
Change:24.00
Change %:0.67
|
Price:3,607
Change:2.00
Change %:0.06
|
| Date : 2025-09-06 12:16:52 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,669
Low:3,619
High:3,710
|
Price:3,689
Change:86.00
Change %:2.39
|
Price:3,605
Change:2.00
Change %:0.06
|
| Date : 2025-09-03 12:29:48 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,655
Low:3,650
High:3,703
|
Price:3,689
Change:92.00
Change %:2.56
|
Price:3,603
Change:6.00
Change %:0.17
|
| Date : 2025-09-02 12:29:51 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,564
Low:3,562
High:3,693
|
Price:3,562
Change:110.00
Change %:3.00
|
Price:3,597
Change:75.00
Change %:2.04
|
| Date : 2025-08-31 11:06:33 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,598
Low:3,598
High:3,676
|
Price:3,657
Change:52.00
Change %:1.40
|
Price:3,672
Change:37.00
Change %:1.00
|
| Date : 2025-08-30 12:26:31 |
Number:55
Volume:170,315
Value:976.11 Million
|
First:3,612
Low:3,612
High:3,684
|
Price:3,612
Change:111.00
Change %:2.98
|
Price:3,709
Change:14.00
Change %:0.38
|