شاخص دکس (آلمان)
25,450.5واحد-0.76%کهنه · ۱۵ دقیقه پیش
- بیشترین
- 26,618.7
- کمترین
- 11,862.8
- میانگین پایانی
- 18,881.7
- تغییر در بازه
- +64.60%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۷2026-10-19 | 25,645 | 25,540.8 | 25,706.2 | 25,050.1 | +0.09% |
| هفته‌ی ۱۴۰۵/۰۷/۲۰2026-10-12 | 25,622.6 | 25,206.9 | 25,693.9 | 25,133.7 | +2.13% |
| هفته‌ی ۱۴۰۵/۰۷/۱۳2026-10-05 | 25,087.3 | 25,251.4 | 25,522.1 | 24,792.8 | -0.57% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | 25,231.2 | 25,444 | 25,617.3 | 24,831.6 | -0.70% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | 25,408.6 | 25,491.3 | 25,783.2 | 25,164.2 | +0.41% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | 25,304.1 | 25,498.7 | 25,800.6 | 25,172.9 | -1.03% |
| هفته‌ی ۱۴۰۵/۰۶/۱۶2026-09-07 | 25,568.6 | 26,039.5 | 26,070 | 25,361.2 | -1.83% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | 26,046.4 | 26,464.1 | 26,471.8 | 25,727.9 | -1.97% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | 26,570 | 26,091.3 | 26,618.7 | 26,038.1 | +1.66% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | 26,136.6 | 26,490.3 | 26,493.5 | 25,914.1 | -1.15% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | 26,440.3 | 26,360.4 | 26,573.5 | 26,245.6 | +0.46% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | 26,319.4 | 25,855.1 | 26,445.2 | 25,855.1 | +2.69% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | 25,629.2 | 25,459.3 | 25,891.5 | 25,303.1 | +2.11% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | 25,099 | 24,769.2 | 25,271.3 | 24,696.6 | +1.08% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | 24,831 | 24,963.8 | 25,204.7 | 24,651.3 | -0.94% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | 25,067.1 | 25,811.9 | 25,900.1 | 24,830.2 | -2.76% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | 25,779.3 | 24,724.3 | 25,826.8 | 24,556.8 | +4.49% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | 24,671.2 | 25,035.9 | 25,176.2 | 24,547.7 | -1.26% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | 24,985.8 | 25,068.4 | 25,173 | 24,763.5 | +1.42% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | 24,635.3 | 24,447.3 | 24,820.9 | 24,043.5 | -0.50% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | 24,759.1 | 25,083.2 | 25,362.8 | 24,756.5 | -1.38% |
| هفته‌ی ۱۴۰۵/۰۳/۰۴2026-05-25 | 25,104.7 | 25,181.3 | 25,438.4 | 24,973.3 | +0.87% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | 24,888.6 | 23,833.1 | 24,943.8 | 23,797.3 | +3.92% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | 23,950.6 | 24,333.3 | 24,492.9 | 23,917.6 | -1.59% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | 24,338.6 | 24,274.5 | 25,152.5 | 23,974.7 | +0.19% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | 24,292.4 | 24,196.4 | 24,382.3 | 23,715.7 | +0.68% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | 24,129 | 24,385 | 24,606.8 | 23,991.8 | -2.32% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | 24,702.2 | 23,562.2 | 24,792.5 | 23,482 | +3.77% |
| هفته‌ی ۱۴۰۵/۰۱/۱۸2026-04-07 | 23,803.9 | 23,181.7 | 24,163.9 | 22,842.1 | +2.74% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | 23,168.1 | 22,213.9 | 23,377.7 | 22,209.4 | +3.89% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | 22,300.8 | 21,947.8 | 23,178.7 | 21,863.8 | -0.35% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | 22,380.2 | 23,480.5 | 23,957.1 | 22,369.5 | -4.55% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | 23,447.3 | 22,998.9 | 24,061.2 | 22,927.6 | -0.61% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | 23,591 | 24,695.4 | 24,897.6 | 23,342.9 | -6.70% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | 25,284.3 | 25,114.4 | 25,406 | 24,878.1 | +0.09% |
| هفته‌ی ۱۴۰۴/۱۱/۲۷2026-02-16 | 25,260.7 | 24,988.6 | 25,331.1 | 24,734 | +1.39% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | 24,914.9 | 24,860.7 | 25,239 | 24,714.9 | +0.78% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | 24,721.5 | 24,392.1 | 25,098.7 | 24,272.6 | +0.74% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | 24,538.8 | 24,890.3 | 25,020.2 | 24,266.3 | -1.45% |
| هفته‌ی ۱۴۰۴/۱۰/۲۹2026-01-19 | 24,900.7 | 24,940.5 | 25,070.6 | 24,349.5 | -1.57% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | 25,297.1 | 25,248.4 | 25,507.8 | 25,198.5 | +0.14% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | 25,261.6 | 24,681.3 | 25,281.2 | 24,639.7 | +2.94% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | 24,539.3 | 24,370.9 | 24,676.8 | 24,253.7 | +0.82% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | 24,340.1 | 24,291.8 | 24,362 | 24,203.4 | +0.21% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | 24,288.4 | 24,297.6 | 24,318.3 | 23,924 | +0.42% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | 24,186.5 | 24,016 | 24,474.6 | 23,985.3 | +0.66% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | 24,028.1 | 23,731.3 | 24,130.9 | 23,433.5 | +0.80% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | 23,836.8 | 23,280.3 | 23,884 | 23,139.3 | +3.23% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | 23,091.9 | 23,890.5 | 23,928.5 | 22,943.1 | -3.29% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | 23,876.6 | 23,925.4 | 24,441.3 | 23,609.1 | +1.30% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | 23,570 | 23,990.3 | 24,248.7 | 23,452.9 | -1.62% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | 23,958.3 | 24,332.8 | 24,348.6 | 23,922.9 | -1.16% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | 24,239.9 | 24,035.2 | 24,384.2 | 24,026.6 | +1.72% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | 23,831 | 24,372.9 | 24,448.8 | 23,684.4 | -1.69% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | 24,241.5 | 24,357.6 | 24,771.3 | 24,241.5 | -0.56% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | 24,378.8 | 23,835.6 | 24,524.1 | 23,666.8 | +2.69% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | 23,739.5 | 23,567.5 | 23,756 | 23,383.8 | +0.42% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | 23,639.4 | 23,785.3 | 23,855.3 | 23,284.7 | -0.25% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | 23,698.2 | 23,771.9 | 23,883.6 | 23,563.4 | +0.43% |
| هفته‌ی ۱۴۰۴/۰۶/۱۰2025-09-01 | 23,597 | 24,012 | 24,046.8 | 23,482.7 | -1.28% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | 23,902.2 | 24,232 | 24,377.4 | 23,882 | -1.89% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | 24,363.1 | 24,313.8 | 24,444.4 | 24,179.9 | +0.02% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | 24,359.3 | 24,206.3 | 24,536.1 | 23,940.2 | +0.81% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | 24,162.9 | 23,523.2 | 24,392 | 23,521.6 | +3.15% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | 23,426 | 24,424.7 | 24,444.5 | 23,380.9 | -3.27% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | 24,217.5 | 24,309.4 | 24,514.9 | 23,921.8 | -0.30% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | 24,289.5 | 24,038.3 | 24,494.9 | 23,968.9 | +0.14% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | 24,255.3 | 23,845.9 | 24,639.1 | 23,836.6 | +1.97% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | 23,787.4 | 24,109.2 | 24,120.8 | 23,620.4 | -1.02% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | 24,033.2 | 23,242.9 | 24,040.6 | 23,080.3 | +2.92% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | 23,350.6 | 23,589.5 | 23,711.7 | 23,051.6 | -0.70% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | 23,516.2 | 24,252.3 | 24,289.5 | 23,360.2 | -3.24% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | 24,304.5 | 23,865.4 | 24,479.4 | 23,740.1 | +1.28% |
| هفته‌ی ۱۴۰۴/۰۳/۰۵2025-05-26 | 23,997.5 | 24,009.1 | 24,326 | 23,917.1 | +1.56% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | 23,629.6 | 23,705.9 | 24,152.2 | 23,274.8 | -0.58% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | 23,767.4 | 23,758.6 | 23,912 | 23,338.9 | +1.14% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | 23,499.3 | 23,064.3 | 23,543.3 | 22,861.4 | +1.79% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | 23,086.7 | 22,339.9 | 23,086.7 | 22,235.7 | +3.80% |
| هفته‌ی ۱۴۰۴/۰۲/۰۲2025-04-22 | 22,242.4 | 21,150.5 | 22,318.4 | 21,044.6 | +4.89% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | 21,205.9 | 20,802.4 | 21,436.7 | 20,698.9 | +4.08% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | 20,374.1 | 18,751.8 | 21,300.3 | 18,489.9 | -1.30% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | 20,641.7 | 22,253.1 | 22,573.7 | 20,437.4 | -8.10% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | 22,461.5 | 23,075.8 | 23,204.6 | 22,377.9 | -1.88% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | 22,891.7 | 22,998.5 | 23,476 | 22,723.2 | -0.41% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | 22,986.8 | 23,163.8 | 23,164.2 | 22,258.3 | -0.10% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | 23,008.9 | 22,682.9 | 23,475.9 | 22,320.1 | +2.03% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | 22,551.4 | 22,470.7 | 22,833.3 | 22,235.3 | +1.18% |
| هفته‌ی ۱۴۰۳/۱۱/۲۹2025-02-17 | 22,287.6 | 22,589.9 | 22,935.1 | 22,226.3 | -1.00% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | 22,513.4 | 21,830.9 | 22,624.6 | 21,785 | +3.33% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | 21,787 | 21,301.5 | 21,945.3 | 21,252.7 | +0.25% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | 21,732.1 | 21,202 | 21,800.5 | 21,081.6 | +1.58% |
| هفته‌ی ۱۴۰۳/۱۱/۰۱2025-01-20 | 21,394.9 | 20,900.7 | 21,520.5 | 20,880.6 | +2.35% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | 20,903.4 | 20,157.2 | 20,924.5 | 20,025.3 | +3.41% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | 20,214.8 | 19,982.7 | 20,480.5 | 19,921.1 | +1.55% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | 19,906.1 | 19,893 | 20,031.1 | 19,833.8 | -0.39% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | 19,984.3 | 19,848 | 19,984.3 | 19,801.3 | +0.50% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | 19,884.8 | 20,360.8 | 20,387.9 | 19,649.9 | -2.55% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | 20,405.9 | 20,461.8 | 20,522.8 | 20,277.6 | +0.10% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | 20,384.6 | 19,586.2 | 20,425.9 | 19,568.5 | +3.86% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | 19,626.4 | 19,462.2 | 19,640.2 | 19,145 | +1.57% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | 19,322.6 | 19,249.3 | 19,338.1 | 18,812.5 | +0.58% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | 19,210.8 | 19,386.7 | 19,546.9 | 18,838.7 | -0.02% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | 19,215.5 | 19,231.9 | 19,564 | 19,007.9 | -0.21% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | 19,255 | 19,528.7 | 19,643.1 | 19,005 | -1.07% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | 19,463.6 | 19,609.4 | 19,645 | 19,330.1 | -0.99% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | 19,657.4 | 19,409.7 | 19,674.7 | 19,392.6 | +1.46% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | 19,373.8 | 19,150.3 | 19,377.1 | 18,911.7 | +1.32% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | 19,120.9 | 19,412.3 | 19,450 | 18,952.4 | -1.81% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | 19,473.6 | 18,766.9 | 19,491.9 | 18,684.3 | +4.03% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | 18,720 | 18,621.8 | 19,045 | 18,599.5 | +0.11% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | 18,699.4 | 18,379.5 | 18,722.2 | 18,208.8 | +2.17% |
| هفته‌ی ۱۴۰۳/۰۶/۱۲2024-09-02 | 18,301.9 | 18,913.5 | 18,990.8 | 18,275 | -3.20% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | 18,906.9 | 18,589.9 | 18,970.7 | 18,554.5 | +1.47% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | 18,633.1 | 18,312.5 | 18,670.4 | 18,284.9 | +1.70% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | 18,322.4 | 17,784 | 18,344.2 | 17,669.6 | +3.38% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | 17,722.9 | 17,525.6 | 17,788.7 | 17,024.8 | +0.35% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | 17,661.2 | 18,542.4 | 18,564.4 | 17,624 | -4.11% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | 18,417.6 | 18,270.8 | 18,647.1 | 18,096.7 | +1.35% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | 18,171.9 | 18,736.1 | 18,743.7 | 18,162.3 | -3.07% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | 18,748.2 | 18,474.3 | 18,779.4 | 18,214 | +1.48% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | 18,475.4 | 18,236.3 | 18,650.4 | 18,030.5 | +1.32% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | 18,235.4 | 18,165.5 | 18,363.4 | 18,045.5 | +0.40% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | 18,163.5 | 18,008.2 | 18,257.9 | 17,969.5 | +0.90% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | 18,002 | 18,550.3 | 18,651.7 | 17,951.2 | -2.99% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | 18,557.3 | 18,503.8 | 18,784.7 | 18,365.5 | +0.32% |
| هفته‌ی ۱۴۰۳/۰۳/۰۷2024-05-27 | 18,497.9 | 18,703.1 | 18,855.1 | 18,394.4 | -1.05% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | 18,693.4 | 18,710.1 | 18,804 | 18,515.8 | -0.06% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | 18,704.4 | 18,773.2 | 18,892.9 | 18,627.9 | -0.36% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | 18,772.8 | 18,001.1 | 18,845.9 | 18,001.1 | +4.28% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | 18,001.6 | 18,162.2 | 18,235.8 | 17,876 | -0.88% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | 18,161 | 17,738 | 18,226.3 | 17,738 | +2.39% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | 17,737.4 | 17,937.6 | 18,191.9 | 17,626.9 | -1.08% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | 17,930.3 | 18,163.4 | 18,326.4 | 17,860.7 | -1.35% |
| هفته‌ی ۱۴۰۳/۰۱/۱۴2024-04-02 | 18,175 | 18,492.4 | 18,567.2 | 18,088 | -1.72% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | 18,492.5 | 18,206.4 | 18,513.8 | 18,176.8 | +1.57% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | 18,205.9 | 17,936.3 | 18,226 | 17,902.9 | +1.50% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | 17,936.7 | 17,690.9 | 18,039.1 | 17,662.6 | +0.69% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | 17,814.5 | 17,743.4 | 17,879.1 | 17,619.4 | +0.45% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | 17,735.1 | 17,396.7 | 17,816.5 | 17,396.4 | +1.81% |
| هفته‌ی ۱۴۰۲/۱۱/۳۰2024-02-19 | 17,419.3 | 17,075.7 | 17,443.7 | 17,019.2 | +1.76% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | 17,117.4 | 16,976 | 17,198.4 | 16,831.5 | +1.13% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | 16,926.5 | 16,926 | 17,049.5 | 16,859 | +0.05% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | 16,918.2 | 16,925.4 | 17,004.6 | 16,821.6 | -0.25% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | 16,961.4 | 16,684.1 | 16,967.7 | 16,607.7 | +2.45% |
| هفته‌ی ۱۴۰۲/۱۰/۲۵2024-01-15 | 16,555.1 | 16,723.2 | 16,736.2 | 16,345 | -0.89% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | 16,704.6 | 16,618.5 | 16,839.5 | 16,517.5 | +0.66% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | 16,594.2 | 16,828.8 | 16,963.5 | 16,448.7 | -0.94% |
| هفته‌ی ۱۴۰۲/۱۰/۰۶2023-12-27 | 16,751.6 | 16,727.8 | 16,783.8 | 16,688.5 | +0.27% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | 16,706.2 | 16,683.7 | 16,790 | 16,624.2 | -0.27% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | 16,751.4 | 16,760.6 | 17,003.3 | 16,670.3 | -0.05% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | 16,759.2 | 16,390.2 | 16,782.7 | 16,386.8 | +2.21% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | 16,397.5 | 16,007.3 | 16,399.1 | 15,915.4 | +2.30% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | 16,029.5 | 15,915.2 | 16,041.2 | 15,854.8 | +0.69% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | 15,919.2 | 15,285.1 | 15,952.5 | 15,252.3 | +4.49% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | 15,234.4 | 15,219.3 | 15,364.5 | 15,068.3 | +0.30% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | 15,189.3 | 14,771 | 15,269.5 | 14,678.7 | +3.42% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | 14,687.4 | 14,823 | 14,933.7 | 14,630.2 | -0.75% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | 14,798.5 | 15,219.4 | 15,288.3 | 14,798.5 | -2.56% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | 15,186.7 | 15,143.3 | 15,575.3 | 15,077.7 | -0.28% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | 15,229.8 | 15,440 | 15,476.4 | 14,948.1 | -1.02% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | 15,386.6 | 15,513.3 | 15,572.1 | 15,138.7 | -1.10% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | 15,557.3 | 15,858.8 | 15,870.6 | 15,471.8 | -2.12% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | 15,893.5 | 15,799.4 | 15,989.3 | 15,564.6 | +0.97% |
| هفته‌ی ۱۴۰۲/۰۶/۱۳2023-09-04 | 15,740.3 | 15,904.6 | 15,958.7 | 15,577 | -0.63% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | 15,840.3 | 15,756.5 | 16,042.7 | 15,673.9 | +1.33% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | 15,631.8 | 15,574 | 15,896.7 | 15,571.8 | +0.37% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | 15,574.3 | 15,818.2 | 15,937.8 | 15,468.7 | -1.63% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | 15,832.2 | 15,877.5 | 16,060.3 | 15,706.3 | -0.75% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | 15,951.9 | 16,434.7 | 16,529 | 15,784.5 | -3.14% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | 16,469.8 | 16,126.7 | 16,490.1 | 16,000 | +1.81% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | 16,177.2 | 16,013.5 | 16,240.8 | 15,995.5 | +0.45% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | 16,105.1 | 15,585.3 | 16,185.1 | 15,545.3 | +3.22% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | 15,603.4 | 16,187.9 | 16,209.3 | 15,456.2 | -3.37% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | 16,147.9 | 15,874.2 | 16,176.5 | 15,713.7 | +2.01% |
| هفته‌ی ۱۴۰۲/۰۳/۲۹2023-06-19 | 15,829.9 | 16,272.2 | 16,302.3 | 15,733.1 | -3.23% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | 16,357.6 | 16,052.9 | 16,427.4 | 16,021.5 | +2.56% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | 15,949.8 | 16,079.9 | 16,114.8 | 15,909.8 | -0.63% |
| هفته‌ی ۱۴۰۲/۰۳/۰۸2023-05-29 | 16,051.2 | 16,064.1 | 16,079.7 | 15,629.1 | +0.42% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | 15,984 | 16,236 | 16,267.9 | 15,726.5 | -1.79% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | 16,275.4 | 15,967 | 16,331.9 | 15,862.2 | +2.27% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | 15,913.8 | 15,967.6 | 15,996.2 | 15,754.8 | -0.30% |
| هفته‌ی ۱۴۰۲/۰۲/۱۲2023-05-02 | 15,961 | 15,950.4 | 16,011.6 | 15,662.3 | +0.24% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | 15,922.4 | 15,852.3 | 15,922.4 | 15,688.2 | +0.26% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | 15,881.7 | 15,838.9 | 15,916.3 | 15,706.8 | +0.47% |
| هفته‌ی ۱۴۰۲/۰۱/۲۲2023-04-11 | 15,807.5 | 15,710.5 | 15,841.5 | 15,625.8 | +1.34% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | 15,597.9 | 15,623.5 | 15,736.6 | 15,482.9 | -0.20% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | 15,628.8 | 15,133.7 | 15,659.1 | 15,020.1 | +4.49% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | 14,957.2 | 14,715.4 | 15,298.5 | 14,458.4 | +1.28% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | 14,768.2 | 15,435.2 | 15,435.8 | 14,664.2 | -4.28% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | 15,428 | 15,597.9 | 15,706.4 | 15,316.4 | -0.97% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | 15,578.4 | 15,351.6 | 15,590.4 | 15,150.7 | +2.42% |
| هفته‌ی ۱۴۰۱/۱۲/۰۱2023-02-20 | 15,209.7 | 15,524.2 | 15,552.8 | 15,162.5 | -1.76% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | 15,482 | 15,322.1 | 15,634 | 15,300.4 | +1.14% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | 15,308 | 15,367 | 15,658.6 | 15,246.4 | -1.09% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | 15,476.4 | 15,070.3 | 15,521 | 14,989 | +2.15% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | 15,150 | 15,077.4 | 15,186.5 | 14,969.7 | +0.77% |
| هفته‌ی ۱۴۰۱/۱۰/۲۶2023-01-16 | 15,033.6 | 15,112 | 15,269.7 | 14,906.3 | -0.35% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | 15,086.5 | 14,650.7 | 15,132.4 | 14,628.6 | +3.26% |
| هفته‌ی ۱۴۰۱/۱۰/۱۲2023-01-02 | 14,610 | 13,992.7 | 14,610.2 | 13,976.4 | +4.93% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | 13,923.6 | 14,047.4 | 14,071.7 | 13,871.3 | -0.12% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | 13,940.9 | 13,934.8 | 14,160.9 | 13,791.5 | +0.34% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | 13,893.1 | 14,300.4 | 14,675.8 | 13,815.2 | -3.32% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | 14,370.7 | 14,487.4 | 14,507.2 | 14,196.8 | -1.09% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | 14,529.4 | 14,471.1 | 14,584.6 | 14,327 | -0.08% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | 14,541.4 | 14,395.5 | 14,571.7 | 14,321.8 | +0.76% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | 14,431.9 | 14,295.8 | 14,457.8 | 14,149.7 | +1.46% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | 14,224.9 | 13,398.8 | 14,263.5 | 13,391 | +5.68% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | 13,459.8 | 13,254.3 | 13,542.3 | 13,022.6 | +1.63% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | 13,243.3 | 12,868.8 | 13,259.5 | 12,747.4 | +4.03% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | 12,730.9 | 12,467.5 | 12,931.8 | 12,398 | +2.36% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | 12,437.8 | 12,175.5 | 12,676.4 | 12,000.4 | +1.34% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | 12,273 | 11,951.8 | 12,673.3 | 11,893.9 | +1.31% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | 12,114.4 | 12,231.8 | 12,414.1 | 11,862.8 | -1.38% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | 12,284.2 | 12,685.3 | 12,936.6 | 12,180.8 | -3.59% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | 12,741.3 | 13,171.9 | 13,564.8 | 12,699.2 | -2.65% |
| هفته‌ی ۱۴۰۱/۰۶/۱۴2022-09-05 | 13,088.2 | 12,827.6 | 13,121.1 | 12,617.4 | +0.29% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | 13,050.3 | 12,838.4 | 13,154.2 | 12,603.6 | +0.61% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | 12,971.5 | 13,471.4 | 13,510.3 | 12,940 | -4.23% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | 13,544.5 | 13,847.9 | 13,947.8 | 13,525.7 | -1.82% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | 13,795.8 | 13,703.4 | 13,813 | 13,455.7 | +1.63% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | 13,573.9 | 13,471.2 | 13,792.9 | 13,335.4 | +0.67% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | 13,484 | 13,183.2 | 13,515 | 13,042.4 | +1.74% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | 13,253.7 | 12,935 | 13,399.4 | 12,827.9 | +3.02% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | 12,864.7 | 12,783.1 | 12,934.9 | 12,434.3 | -1.16% |
| هفته‌ی ۱۴۰۱/۰۴/۱۳2022-07-04 | 13,015.2 | 12,904.1 | 13,019.1 | 12,391 | +1.58% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | 12,813 | 13,217.9 | 13,378.4 | 12,618.7 | -2.33% |
| هفته‌ی ۱۴۰۱/۰۳/۳۰2022-06-20 | 13,118.1 | 13,207.8 | 13,443.8 | 12,904.9 | -0.06% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | 13,126.3 | 13,564.5 | 13,648.8 | 13,007.9 | -4.62% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | 13,761.8 | 14,576.9 | 14,709.4 | 13,749.8 | -4.83% |
| هفته‌ی ۱۴۰۱/۰۳/۰۹2022-05-30 | 14,460.1 | 14,572.8 | 14,589.9 | 14,329.5 | -0.01% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | 14,462.2 | 14,179.8 | 14,463.5 | 13,871.5 | +3.44% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | 13,981.9 | 13,986.2 | 14,226.5 | 13,683.6 | -0.33% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | 14,027.9 | 13,624.9 | 14,034.2 | 13,380.7 | +2.59% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | 13,674.3 | 13,996.8 | 14,315.2 | 13,592.2 | -3.00% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | 14,097.9 | 13,908 | 14,187 | 13,566.2 | -0.31% |
| هفته‌ی ۱۴۰۱/۰۱/۳۰2022-04-19 | 14,142.1 | 14,057.4 | 14,598.1 | 13,991.7 | -0.15% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | 14,163.8 | 14,163 | 14,298 | 13,887.1 | -0.84% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | 14,283.7 | 14,504 | 14,603.4 | 14,027.2 | -1.13% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | 14,446.5 | 14,376 | 14,925.3 | 14,371.9 | +0.98% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | 14,305.8 | 14,385.8 | 14,539.3 | 14,187.8 | -0.74% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | 14,413.1 | 13,827.2 | 14,553.1 | 13,577.8 | +5.76% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | 13,628.1 | 12,614.1 | 13,944 | 12,438.8 | +4.07% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | 13,094.5 | 14,263.7 | 14,510.8 | 13,094.5 | -10.11% |
| هفته‌ی ۱۴۰۰/۱۲/۰۲2022-02-21 | 14,567.2 | 15,186.6 | 15,192.5 | 13,807.3 | -3.16% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | 15,042.5 | 15,065.7 | 15,542.8 | 14,844.1 | -2.48% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | 15,425.1 | 15,220.1 | 15,614.5 | 15,076.9 | +2.16% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | 15,099.6 | 15,506.8 | 15,736.5 | 15,060.5 | -1.43% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | 15,319 | 15,499.6 | 15,587.4 | 14,952.7 | -1.83% |
| هفته‌ی ۱۴۰۰/۱۰/۲۷2022-01-17 | 15,603.9 | 15,948.9 | 15,962.7 | 15,456.9 | -1.76% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | 15,883.2 | 16,006.4 | 16,090.3 | 15,724.2 | -0.40% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | 15,947.7 | 15,947.4 | 16,285.3 | 15,862.7 | +0.40% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | 15,884.9 | 15,705.5 | 15,974.8 | 15,697.4 | +0.82% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | 15,756.3 | 15,152.6 | 15,768.5 | 15,060.1 | +1.45% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | 15,531.7 | 15,653.6 | 15,794.3 | 15,419.5 | -0.59% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | 15,623.3 | 15,323.2 | 15,834 | 15,150.5 | +2.99% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | 15,170 | 15,418.3 | 15,509.5 | 15,015.4 | -0.57% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | 15,257 | 16,188.5 | 16,202.8 | 15,244.5 | -5.59% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | 16,160 | 16,109.4 | 16,290.2 | 16,072.3 | +0.41% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | 16,094.1 | 16,040.8 | 16,122.8 | 15,985.9 | +0.25% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | 16,054.4 | 15,764.5 | 16,084.9 | 15,760.3 | +2.33% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | 15,688.8 | 15,580.6 | 15,781 | 15,495.5 | +0.94% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۶۶/۰۹/۱۰