بانک سرمایه
سمایه(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 5,100 | 5,100 | 5,300 | 5,280 | 2.52 | 55 | 1M | 7B |
| 1405/06/28 | 5,280 | 4,980 | 5,280 | 5,150 | 0.39 | 404 | 16M | 84B |
| 1405/06/25 | 5,000 | 4,910 | 5,150 | 5,130 | 2.60 | 342 | 12M | 64B |
| 1405/06/24 | 4,950 | 4,940 | 5,090 | 5,000 | (1.77) | 222 | 4M | 18B |
| 1405/06/23 | 5,120 | 5,050 | 5,120 | 5,090 | (2.12) | 121 | 3M | 16B |
| 1405/06/22 | 5,330 | 5,110 | 5,330 | 5,200 | 0.0 | 69 | 2M | 10B |
| 1405/06/18 | 5,400 | 5,130 | 5,400 | 5,200 | (1.52) | 159 | 3M | 14B |
| 1405/06/17 | 5,310 | 5,180 | 5,320 | 5,280 | 2.13 | 222 | 3M | 17B |
| 1405/06/16 | 5,170 | 5,170 | 5,170 | 5,170 | 2.99 | 19 | 361K | 2B |
| 1405/06/15 | 4,900 | 4,820 | 5,060 | 5,020 | 2.03 | 190 | 4M | 19B |
| 1405/06/14 | 4,780 | 4,770 | 5,050 | 4,920 | 0.20 | 267 | 7M | 36B |
| 1405/06/11 | 4,900 | 4,900 | 5,000 | 4,910 | (2.77) | 55 | 2M | 9B |
| 1405/06/10 | 5,150 | 4,860 | 5,160 | 5,050 | 0.80 | 220 | 5M | 24B |
| 1405/06/09 | 4,780 | 4,780 | 5,060 | 5,010 | 1.83 | 287 | 6M | 30B |
| 1405/06/08 | 4,920 | 4,920 | 4,920 | 4,920 | 2.93 | 123 | 2M | 12B |
| 1405/06/07 | 4,920 | 4,920 | 4,920 | 4,920 | 2.93 | 123 | 2M | 12B |
| 1405/06/04 | 4,780 | 4,780 | 4,780 | 4,780 | 2.80 | 94 | 2M | 8B |
| 1405/06/03 | 4,650 | 4,650 | 4,650 | 4,650 | 2.88 | 66 | 966K | 4B |
| 1405/06/02 | 4,520 | 4,510 | 4,520 | 4,520 | 2.96 | 115 | 2M | 10B |
| 1405/06/01 | 4,360 | 4,300 | 4,410 | 4,390 | 2.33 | 168 | 4M | 17B |
| 1405/05/31 | 4,250 | 4,230 | 4,450 | 4,290 | (1.61) | 186 | 3M | 12B |
| 1405/05/28 | 4,380 | 4,360 | 4,480 | 4,360 | (2.9) | 129 | 3M | 15B |
| 1405/05/27 | 4,510 | 4,490 | 4,550 | 4,490 | (2.81) | 121 | 3M | 12B |
| 1405/05/26 | 4,460 | 4,460 | 4,660 | 4,620 | 1.99 | 127 | 2M | 11B |
| 1405/05/25 | 4,400 | 4,400 | 4,560 | 4,530 | 2.26 | 118 | 4M | 20B |
| 1405/05/24 | 4,510 | 4,420 | 4,550 | 4,430 | (2.64) | 132 | 4M | 17B |
| 1405/05/21 | 4,510 | 4,510 | 4,720 | 4,550 | (1.94) | 165 | 3M | 15B |
| 1405/05/20 | 4,510 | 4,510 | 4,720 | 4,550 | (1.94) | 165 | 3M | 15B |
| 1405/05/19 | 4,680 | 4,620 | 4,720 | 4,640 | (2.52) | 154 | 4M | 20B |
| 1405/05/18 | 4,810 | 4,680 | 4,810 | 4,760 | 1.93 | 49 | 986K | 5B |
| 1405/05/17 | 4,680 | 4,440 | 4,680 | 4,670 | 2.64 | 156 | 4M | 21B |
| 1405/05/14 | 4,570 | 4,320 | 4,570 | 4,550 | 2.48 | 92 | 2M | 7B |
| 1405/05/13 | 4,440 | 4,440 | 4,440 | 4,440 | 2.78 | 77 | 3M | 13B |
| 1405/05/12 | 4,440 | 4,440 | 4,440 | 4,440 | 2.78 | 77 | 3M | 13B |
| 1405/05/11 | 4,320 | 4,320 | 4,320 | 4,320 | 2.86 | 24 | 1M | 5B |
| 1405/04/29 | 4,210 | 4,100 | 4,240 | 4,200 | 1.94 | 112 | 3M | 13B |
| 1405/04/28 | 4,090 | 4,080 | 4,170 | 4,120 | (1.9) | 41 | 3M | 11B |
| 1405/04/27 | 4,100 | 4,100 | 4,120 | 4,200 | (0.47) | 44 | 597K | 2B |
| 1405/04/24 | 4,220 | 4,220 | 4,480 | 4,220 | (2.99) | 84 | 2M | 7B |
| 1405/04/23 | 4,350 | 4,350 | 4,350 | 4,350 | (2.9) | 12 | 306K | 1B |
| 1405/04/22 | 4,350 | 4,350 | 4,350 | 4,350 | (2.9) | 13 | 104K | 453M |
| 1405/04/20 | 4,700 | 4,470 | 4,700 | 4,480 | (2.61) | 84 | 3M | 12B |
| 1405/04/17 | 4,730 | 4,590 | 4,730 | 4,600 | (2.75) | 85 | 2M | 9B |
| 1405/04/16 | 4,560 | 4,560 | 4,740 | 4,730 | 2.60 | 137 | 4M | 17B |
| 1405/04/15 | 4,650 | 4,430 | 4,650 | 4,610 | 1.77 | 38 | 1M | 5B |
| 1405/04/14 | 4,650 | 4,430 | 4,650 | 4,610 | 1.77 | 38 | 1M | 5B |
| 1405/04/13 | 4,650 | 4,430 | 4,650 | 4,610 | 1.77 | 38 | 1M | 5B |
| 1405/04/10 | 4,650 | 4,430 | 4,650 | 4,610 | 1.77 | 38 | 1M | 5B |
| 1405/04/09 | 4,500 | 4,500 | 4,750 | 4,530 | (2.16) | 196 | 5M | 24B |
| 1405/04/08 | 4,630 | 4,630 | 4,880 | 4,630 | (2.94) | 94 | 3M | 15B |
| 1405/04/07 | 4,770 | 4,770 | 4,770 | 4,770 | (2.85) | 24 | 364K | 2B |
| 1405/04/06 | 4,910 | 4,910 | 4,910 | 4,910 | (2.96) | 33 | 977K | 5B |
| 1405/04/03 | 5,060 | 5,060 | 5,070 | 5,060 | (2.88) | 196 | 5M | 27B |
| 1405/04/01 | 5,070 | 5,070 | 5,070 | 5,210 | (0.19) | 8 | 335K | 2B |
| 1405/03/31 | 5,080 | 5,080 | 5,080 | 5,220 | (0.19) | 14 | 405K | 2B |
| 1405/03/30 | 5,150 | 5,150 | 5,150 | 5,230 | (1.32) | 27 | 2M | 10B |
| 1405/03/27 | 5,220 | 5,220 | 5,220 | 5,300 | (1.49) | 32 | 2M | 9B |
| 1405/03/26 | 5,600 | 5,280 | 5,600 | 5,380 | (1.1) | 218 | 7M | 36B |
| 1405/03/25 | 5,450 | 5,450 | 5,450 | 5,440 | 2.64 | 81 | 3M | 19B |
| 1405/03/24 | 5,300 | 5,300 | 5,300 | 5,300 | 2.91 | 151 | 5M | 25B |
| 1405/03/23 | 5,150 | 5,140 | 5,150 | 5,150 | 2.88 | 99 | 4M | 18B |
| 1405/03/20 | 5,017 | 4,900 | 5,017 | 5,006 | 2.77 | 178 | 4M | 18B |
| 1405/03/19 | 4,871 | 4,871 | 4,871 | 4,871 | 2.98 | 65 | 2M | 8B |
| 1405/03/18 | 4,750 | 4,725 | 4,770 | 4,730 | (2.89) | 78 | 2M | 8B |
| 1405/03/17 | 4,740 | 4,610 | 4,894 | 4,871 | 2.50 | 178 | 4M | 18B |
| 1405/03/16 | 4,816 | 4,570 | 4,816 | 4,752 | 1.63 | 100 | 2M | 10B |
| 1405/03/13 | 4,676 | 4,676 | 4,676 | 4,676 | 3.00 | 105 | 3M | 15B |
| 1405/03/12 | 4,540 | 4,540 | 4,540 | 4,540 | 2.99 | 55 | 2M | 10B |
| 1405/03/11 | 4,408 | 4,408 | 4,408 | 4,408 | 2.99 | 48 | 1M | 5B |
| 1405/03/10 | 4,280 | 4,280 | 4,280 | 4,280 | 2.98 | 23 | 464K | 2B |
| 1405/03/09 | 4,280 | 4,280 | 4,280 | 4,280 | 2.98 | 22 | 62K | 265M |
| 1405/03/06 | 4,160 | 4,050 | 4,160 | 4,156 | 2.90 | 87 | 1M | 6B |
| 1405/03/05 | 4,160 | 4,050 | 4,160 | 4,156 | 2.90 | 87 | 1M | 6B |
| 1405/03/04 | 4,039 | 4,039 | 4,039 | 4,039 | 2.98 | 38 | 190K | 768M |
| 1405/03/03 | 4,039 | 4,039 | 4,039 | 4,039 | 2.98 | 16 | 112K | 452M |
