بررسی بانک سرمایه (سمایه)

نمودار دوره

نماد سمایه

IRO7IBKZ0000
گروه بانکها و موسسات اعتباری
نسبت شارپ 1.107
آخرین نرخ 7,360.0
کمترین نرخ 705.0
بیشترین نرخ 14,931.0
به‌روز رسانی 1402/06/27
تاریخ عرضه 1397/07/16
ریزش (٪) 50.7
دوره (ماه) 59.4
تناوب (روز) 2.0

نرخ و حجم 90 روز آخر

تاریخ نرخ (﷼/$) حجم
1402/06/27 7,360.0 31,200
1402/06/26 7,360.0 46,277
1402/06/22 7,360.0 56,922
1402/06/21 7,360.0 459,030
1402/06/20 7,400.0 0
1402/06/19 7,400.0 0
1402/06/18 7,400.0 0
1402/06/14 7,400.0 63,774
1402/06/13 7,410.0 129,499
1402/06/12 7,420.0 15,488
1402/06/11 7,420.0 107,084
1402/06/08 7,430.0 2,383,676
1402/06/07 7,780.0 16,800
1402/06/06 7,780.0 76,097
1402/06/05 7,790.0 73,741
1402/06/04 7,800.0 186,407
1402/06/01 7,820.0 19,715
1402/05/31 7,820.0 89,616
1402/05/30 7,830.0 20,306
1402/05/29 7,830.0 20,259
1402/05/28 7,830.0 13,417
1402/05/25 7,830.0 77,423
1402/05/24 7,840.0 88,760
1402/05/23 7,850.0 616,474
1402/05/22 7,910.0 41,351
1402/05/21 7,910.0 1,286,593
1402/05/18 8,030.0 0
1402/05/17 8,030.0 0
1402/05/16 8,030.0 0
1402/05/15 8,030.0 0
1402/05/14 8,030.0 0
1402/05/10 8,030.0 0
1402/05/09 8,030.0 0
1402/05/08 8,030.0 0
1402/05/07 8,030.0 0
1402/05/04 8,030.0 0
1402/05/03 8,030.0 0
1402/05/02 8,030.0 0
1402/05/01 8,030.0 0
1402/04/31 8,030.0 0
1402/04/28 8,030.0 0
1402/04/27 8,030.0 17,444,903
1402/04/26 8,050.0 21,945,971
1402/04/25 8,150.0 1,237,903
1402/04/24 8,030.0 631,139
1402/04/21 7,970.0 301,757
1402/04/20 7,940.0 1,254,773
1402/04/19 7,830.0 677,086
1402/04/18 7,770.0 156,934
1402/04/17 7,760.0 351,414
1402/04/14 7,730.0 973,163
1402/04/13 7,650.0 325,381
1402/04/12 7,620.0 0
1402/04/11 7,620.0 0
1402/04/10 7,620.0 0
1402/04/07 7,620.0 1,714,720
1402/04/06 7,480.0 8,019,560
1402/04/05 7,270.0 679,762
1402/04/04 7,220.0 318,552
1402/04/03 7,200.0 0
1402/03/31 7,200.0 0
1402/03/30 7,200.0 490,306
1402/03/29 7,160.0 572,490
1402/03/28 7,120.0 1,775,325
1402/03/27 7,000.0 9,599,385
1402/03/24 7,010.0 7,808,949
1402/03/23 6,810.0 740,236
1402/03/22 6,760.0 4,013,508
1402/03/21 6,580.0 6,390,243
1402/03/20 6,410.0 10,098,267
1402/03/17 6,240.0 612,468
1402/03/16 6,210.0 1,636,232
1402/03/13 6,120.0 2,335,728
1402/03/10 6,000.0 3,195,308
1402/03/09 5,990.0 8,633,448
1402/03/08 6,130.0 8,451,009
1402/03/07 5,960.0 12,006,176
1402/03/06 5,820.0 3,316,986
1402/03/03 5,680.0 5,320,461
1402/03/02 5,560.0 4,317,198
1402/03/01 5,520.0 8,860,264
1402/02/31 5,690.0 1,474,014
1402/02/30 5,760.0 4,360,917
1402/02/27 5,870.0 8,867,493
1402/02/25 5,870.0 1,259,648
1402/02/24 5,930.0 14,003,561
1402/02/23 5,930.0 678,959
1402/02/20 5,960.0 16,630,348
1402/02/19 6,050.0 21,481,702
1402/02/18 6,000.0 10,458,655