شاخص داو جونز
52,856.1واحد+0.69%کهنه · ۱۷ ساعت پیش
- بیشترین
- 54,744.3
- کمترین
- 28,660.9
- میانگین پایانی
- 39,897
- تغییر در بازه
- +47.94%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۷2026-10-19 | 52,805.4 | 51,978.6 | 52,830.9 | 51,863.8 | +1.54% |
| هفته‌ی ۱۴۰۵/۰۷/۲۰2026-10-12 | 52,002.4 | 51,765.4 | 52,582.3 | 51,365.4 | +0.67% |
| هفته‌ی ۱۴۰۵/۰۷/۱۳2026-10-05 | 51,654.9 | 51,199.3 | 51,765.1 | 50,862.9 | +0.93% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | 51,177 | 51,648.5 | 51,780.5 | 50,546.5 | -1.26% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | 51,828.6 | 51,936.8 | 52,319 | 51,124 | +0.28% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | 51,682.6 | 52,750.9 | 52,750.9 | 51,186.7 | -1.69% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | 52,573.3 | 53,110.4 | 53,110.4 | 51,962.7 | -1.57% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | 53,414.3 | 53,462.6 | 53,746.5 | 52,691.3 | -0.27% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | 53,560 | 53,261.9 | 53,819.6 | 53,261.9 | +0.53% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | 53,277 | 53,663.1 | 53,710.1 | 52,754.9 | -0.85% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | 53,732.4 | 54,072.7 | 54,222.9 | 53,622.5 | -0.56% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | 54,036.9 | 52,759.1 | 54,744.3 | 52,759.1 | +2.96% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | 52,485 | 52,173.4 | 52,901.9 | 51,551.2 | +1.04% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | 51,947.3 | 52,154.6 | 52,511.2 | 51,542.1 | -0.38% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | 52,146.4 | 52,676.5 | 52,924.9 | 51,986.7 | -0.93% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | 52,637 | 52,828.4 | 53,289.3 | 52,069.9 | -0.50% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | 52,900.1 | 51,995.1 | 52,903.9 | 51,949.5 | +1.97% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | 51,876.1 | 51,555.2 | 52,655.7 | 51,301.8 | +0.60% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | 51,564.7 | 51,364.6 | 52,281.2 | 51,364.6 | +0.71% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | 51,202.3 | 50,997.2 | 51,409.7 | 49,909.1 | +0.66% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | 50,866.8 | 51,161.1 | 51,660.4 | 50,687.1 | -0.32% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | 51,032.5 | 50,686.1 | 51,094.2 | 50,314.3 | +0.90% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | 50,579.7 | 49,481 | 50,830.2 | 49,235.7 | +2.13% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | 49,526.2 | 49,549.1 | 50,200.5 | 49,307.7 | -0.17% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | 49,609.2 | 49,416.7 | 50,130.2 | 48,913.1 | +0.22% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | 49,499.3 | 49,112.2 | 49,988.6 | 48,708.6 | +0.55% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | 49,230.7 | 49,422.4 | 49,848.7 | 48,861.3 | -0.44% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | 49,447.4 | 47,718.2 | 49,718 | 47,506 | +3.19% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | 47,916.6 | 46,472.2 | 48,323.9 | 46,214.8 | +3.04% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | 46,504.7 | 45,283.1 | 46,803.4 | 45,057.3 | +2.96% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | 45,166.6 | 45,803.8 | 46,718.4 | 45,063.3 | -0.90% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | 45,577.5 | 46,707.4 | 47,428.1 | 45,369.4 | -2.11% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | 46,558.5 | 47,371.3 | 48,220.5 | 46,494.6 | -1.99% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | 47,501.6 | 48,794.4 | 49,064.7 | 47,009 | -3.01% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | 48,977.9 | 49,536.5 | 49,815.2 | 48,678.8 | -1.31% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | 49,626 | 49,525.4 | 49,897.3 | 49,158.3 | +0.25% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | 49,500.9 | 50,047.8 | 50,512.8 | 49,084.4 | -1.23% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | 50,115.7 | 48,777.8 | 50,169.6 | 48,673.6 | +2.50% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | 48,892.5 | 49,137.6 | 49,488.8 | 48,459.9 | -0.42% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | 49,098.7 | 49,005 | 49,607.3 | 48,428.1 | -0.53% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | 49,359.3 | 49,499.7 | 49,633.4 | 48,852 | -0.29% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | 49,504.1 | 48,475.8 | 49,621.4 | 48,449.6 | +2.32% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | 48,382.4 | 48,636.6 | 48,704.8 | 47,853 | -0.67% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | 48,711 | 48,211.9 | 48,782 | 48,199.1 | +1.20% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | 48,134.9 | 48,594.4 | 48,679.1 | 47,849.5 | -0.67% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | 48,458.1 | 47,971.5 | 48,886.9 | 47,462.9 | +1.05% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | 47,955 | 47,580.9 | 48,133.5 | 47,263.9 | +0.50% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | 47,716.4 | 46,351.9 | 47,750.8 | 46,108 | +3.18% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | 46,245.4 | 47,068.1 | 47,202.6 | 45,728.9 | -1.91% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | 47,147.5 | 47,095.1 | 48,431.6 | 46,863.1 | +0.34% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | 46,987.1 | 47,697.3 | 47,697.3 | 46,495.6 | -1.21% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | 47,562.9 | 47,412.8 | 48,040.6 | 47,347.3 | +0.75% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | 47,207.1 | 46,312.9 | 47,326.7 | 46,312.9 | +2.20% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | 46,190.6 | 45,698.5 | 46,693.3 | 45,452 | +1.56% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | 45,479.6 | 46,776 | 46,868.5 | 45,470.7 | -2.73% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | 46,758.3 | 46,306.3 | 47,049.6 | 46,103.4 | +1.10% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | 46,247.3 | 46,206.7 | 46,714.3 | 45,785.2 | -0.15% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | 46,315.3 | 45,848.4 | 46,396.5 | 45,667.4 | +1.05% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | 45,834.2 | 45,430.6 | 46,137.2 | 45,277.7 | +0.95% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | 45,400.9 | 45,287.7 | 45,770.2 | 44,948.2 | -0.32% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | 45,544.9 | 45,605.3 | 45,682.8 | 45,192.3 | -0.19% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | 45,631.7 | 44,963.2 | 45,757.8 | 44,579 | +1.53% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | 44,946.1 | 44,184.4 | 45,203.5 | 43,911.3 | +1.74% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | 44,175.6 | 43,724 | 44,498.4 | 43,724 | +1.35% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | 43,588.6 | 44,947 | 44,947 | 43,340.7 | -2.92% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | 44,901.9 | 44,368.4 | 45,016.7 | 44,272.6 | +1.26% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | 44,342.2 | 44,346.1 | 44,571.7 | 43,759 | -0.07% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | 44,371.5 | 44,803.4 | 44,803.4 | 44,160.3 | -1.02% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | 44,828.5 | 44,020.7 | 44,885.8 | 43,889.2 | +2.30% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | 43,819.3 | 42,178.6 | 43,966.4 | 41,981.1 | +3.82% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | 42,206.8 | 42,300.1 | 42,707.7 | 42,090 | +0.02% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | 42,197.8 | 42,786.2 | 43,115.7 | 42,081.1 | -1.32% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | 42,762.9 | 42,199.9 | 42,924.6 | 41,853.6 | +1.17% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | 42,270.1 | 41,849 | 42,448.7 | 41,828.4 | +1.60% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | 41,603.1 | 42,542.8 | 42,842 | 41,354.1 | -2.47% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | 42,654.7 | 41,899.1 | 42,663.7 | 41,778 | +3.41% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | 41,249.4 | 41,173.4 | 41,773.2 | 40,759.4 | -0.16% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | 41,317.4 | 40,171.7 | 41,386.2 | 39,745.6 | +3.00% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | 40,113.5 | 38,906 | 40,376.1 | 37,830.7 | +2.48% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | 39,142.2 | 40,546.1 | 40,791.2 | 38,950.3 | -2.66% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | 40,212.7 | 37,879.6 | 40,778.7 | 36,611.8 | +4.95% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | 38,314.9 | 41,382.5 | 42,382.3 | 38,264.9 | -7.86% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | 41,583.9 | 42,180.1 | 42,821.8 | 41,530 | -0.96% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | 41,985.4 | 41,460.2 | 42,250.3 | 41,412.8 | +1.20% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | 41,488.2 | 42,507.6 | 42,541.4 | 40,661.8 | -3.07% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | 42,801.7 | 43,900.5 | 44,033.8 | 42,175.6 | -2.37% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | 43,840.9 | 43,493.1 | 43,884.2 | 43,100.9 | +0.95% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | 43,428 | 44,583.9 | 44,636.2 | 43,349.3 | -2.51% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | 44,546.1 | 44,396.9 | 44,769.1 | 44,104.5 | +0.55% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | 44,303.4 | 44,268.1 | 44,966.6 | 43,879.1 | -0.54% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | 44,544.7 | 44,148.8 | 45,054.4 | 44,026.3 | +0.27% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | 44,424.3 | 43,528.6 | 44,565.3 | 43,528.6 | +2.15% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | 43,487.8 | 41,924.7 | 43,653.3 | 41,844.9 | +3.69% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | 41,938.4 | 42,835.5 | 43,115.3 | 41,877.3 | -1.86% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | 42,732.1 | 42,863.9 | 42,905.1 | 42,174.8 | -0.60% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | 42,992.2 | 42,800.5 | 43,374 | 42,516.9 | +0.35% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | 42,840.3 | 43,825.8 | 43,951.6 | 42,146.3 | -2.25% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | 43,828.1 | 44,638 | 44,728.5 | 43,790.5 | -1.82% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | 44,642.5 | 44,925.9 | 45,073.6 | 44,574.8 | -0.60% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | 44,910.6 | 44,385.5 | 45,071.3 | 44,385.5 | +1.39% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | 44,296.5 | 43,431.9 | 44,323.9 | 42,938.9 | +1.96% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | 43,445 | 44,057.6 | 44,486.7 | 43,350.4 | -1.24% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | 43,989 | 42,004.7 | 44,157.3 | 41,647.3 | +4.61% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | 42,052.2 | 42,264.5 | 42,491.9 | 41,704.6 | -0.15% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | 42,114.4 | 43,222.2 | 43,310.9 | 42,051.4 | -2.68% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | 43,275.9 | 42,800.9 | 43,325.1 | 42,692.4 | +0.96% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | 42,863.9 | 42,289.5 | 42,899.8 | 41,831.7 | +1.21% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | 42,352.8 | 42,289.8 | 42,361.4 | 41,847.8 | +0.09% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | 42,313 | 42,060.4 | 42,628.3 | 41,859.7 | +0.59% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | 42,063.4 | 41,435.2 | 42,160.9 | 41,435.2 | +1.62% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | 41,393.8 | 40,555.1 | 41,533.8 | 39,993.1 | +2.60% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | 40,345.4 | 41,489.7 | 41,489.7 | 40,297.3 | -2.93% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | 41,563.1 | 41,200.8 | 41,585.2 | 40,842.3 | +0.94% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | 41,175.1 | 40,670.8 | 41,207.9 | 40,584.5 | +1.27% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | 40,659.8 | 39,556 | 40,726 | 39,251.7 | +2.94% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | 39,497.5 | 39,056.2 | 39,628.7 | 38,499.3 | -0.60% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | 39,737.3 | 40,665.7 | 41,198.6 | 39,358.7 | -2.10% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | 40,589.3 | 40,414.5 | 40,753.8 | 39,807.4 | +0.75% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | 40,287.5 | 40,138.4 | 41,376 | 40,136.1 | +0.72% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | 40,000.9 | 39,392 | 40,257.2 | 39,146.6 | +1.59% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | 39,375.9 | 39,186.2 | 39,438.4 | 39,037.9 | +0.66% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | 39,118.9 | 39,184.5 | 39,571.2 | 38,909 | -0.08% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | 39,150.3 | 38,565.2 | 39,257.2 | 38,431.9 | +1.45% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | 38,589.2 | 38,784.9 | 39,120.3 | 38,305.9 | -0.54% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | 38,799 | 38,710 | 39,105.2 | 38,247.2 | +0.29% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | 38,686.3 | 39,029 | 39,029 | 38,001 | -0.98% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | 39,069.6 | 39,989.8 | 40,077.4 | 39,020.3 | -2.33% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | 40,003.6 | 39,591.3 | 40,051.1 | 39,371.9 | +1.24% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | 39,512.8 | 38,762.4 | 39,579.9 | 38,689.4 | +2.16% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | 38,675.7 | 38,282.2 | 38,808.5 | 37,780.5 | +1.14% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | 38,239.7 | 38,116.9 | 38,561.5 | 37,754.4 | +0.67% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | 37,986.4 | 38,075.4 | 38,386.8 | 37,611.6 | +0.01% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | 37,983.2 | 38,916.4 | 39,013.2 | 37,877.3 | -2.37% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | 38,904 | 39,807.9 | 39,815 | 38,559.4 | -2.27% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | 39,807.4 | 39,410.5 | 39,868.6 | 39,277.2 | +0.84% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | 39,475.9 | 38,826.9 | 39,889.1 | 38,760.8 | +1.97% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | 38,714.8 | 38,667.2 | 39,201.9 | 38,483.3 | -0.02% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | 38,722.7 | 38,968.8 | 39,087.9 | 38,457.8 | -0.93% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | 39,087.4 | 39,144.8 | 39,245.9 | 38,741.7 | -0.11% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | 39,131.5 | 38,576.3 | 39,282.3 | 38,338.6 | +1.30% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | 38,628 | 38,656.8 | 38,927.1 | 38,039.9 | -0.11% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | 38,671.7 | 38,546.8 | 38,755.7 | 38,220.4 | +0.04% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | 38,654.4 | 38,115.8 | 38,783.6 | 38,061.2 | +1.43% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | 38,109.4 | 37,919.6 | 38,215.3 | 37,795.7 | +0.65% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | 37,863.8 | 37,493.5 | 37,933.7 | 37,122.9 | +0.72% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | 37,593 | 37,327.4 | 37,825.3 | 37,249.2 | +0.34% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | 37,466.1 | 37,566.2 | 37,790.1 | 37,323.8 | -0.59% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | 37,689.5 | 37,405.9 | 37,778.9 | 37,371.8 | +0.81% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | 37,386 | 37,330.1 | 37,641.3 | 37,073 | +0.22% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | 37,305.2 | 36,254.3 | 37,347.6 | 36,231.2 | +2.92% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | 36,247.9 | 36,089.4 | 36,296.2 | 36,010.9 | +0.01% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | 36,245.5 | 35,376.4 | 36,264.9 | 35,280.6 | +2.42% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | 35,390.1 | 34,932.5 | 35,399.4 | 34,908 | +1.27% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | 34,947.3 | 34,259.3 | 35,051.1 | 34,205.8 | +1.94% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | 34,283.1 | 34,092.6 | 34,310.4 | 33,859.8 | +0.65% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | 34,061.3 | 32,537.5 | 34,163.6 | 32,537.5 | +5.07% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | 32,417.6 | 32,993 | 33,272.2 | 32,327.2 | -2.14% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | 33,127.3 | 33,832.4 | 34,147.6 | 33,118.1 | -1.61% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | 33,670.3 | 33,259.8 | 33,957.7 | 33,253.7 | +0.79% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | 33,407.6 | 33,455.5 | 33,557.7 | 32,846.9 | -0.30% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | 33,507.5 | 33,907.6 | 34,017.5 | 33,306.3 | -1.34% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | 33,963.8 | 34,612.3 | 34,776.3 | 33,947.2 | -1.89% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | 34,618.2 | 34,650 | 34,978 | 34,509.9 | +0.12% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | 34,576.6 | 34,843.2 | 34,871.3 | 34,291.6 | -0.75% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | 34,837.7 | 34,441.6 | 35,070.2 | 34,441.6 | +1.43% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | 34,346.9 | 34,531.3 | 34,694.7 | 34,029.2 | -0.45% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | 34,500.7 | 35,273.9 | 35,335.4 | 34,263.2 | -2.21% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | 35,281.4 | 35,125.6 | 35,578.6 | 35,007.4 | +0.62% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | 35,065.6 | 35,466 | 35,679.1 | 35,033.8 | -1.11% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | 35,459.3 | 35,230.8 | 35,645.4 | 35,216.6 | +0.66% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | 35,227.7 | 34,499.7 | 35,372.8 | 34,418.7 | +2.08% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | 34,509 | 33,705.7 | 34,592.3 | 33,705.7 | +2.29% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | 33,734.9 | 34,369.8 | 34,465.6 | 33,716.8 | -1.96% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | 34,407.6 | 33,730.8 | 34,467.4 | 33,610.3 | +2.02% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | 33,727.4 | 34,206.7 | 34,206.7 | 33,646.5 | -1.67% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | 34,299.1 | 33,906.8 | 34,588.7 | 33,783.6 | +1.25% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | 33,876.8 | 33,771.1 | 33,975.3 | 33,399.7 | +0.34% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | 33,762.8 | 33,103.6 | 33,805 | 32,704.5 | +2.02% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | 33,093.3 | 33,408.5 | 33,512.3 | 32,586.6 | -1.00% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | 33,426.6 | 33,321.2 | 33,652.9 | 33,006.2 | +0.38% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | 33,300.6 | 33,715.1 | 33,772.1 | 33,110.6 | -1.11% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | 33,674.4 | 34,116.8 | 34,257.8 | 32,937.5 | -1.24% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | 34,098.2 | 33,805 | 34,104.6 | 33,235.9 | +0.86% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | 33,809 | 33,930.5 | 34,018.6 | 33,677.7 | -0.23% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | 33,886.5 | 33,425.3 | 34,082.9 | 33,343.4 | +1.20% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | 33,485.3 | 33,245.8 | 33,634.7 | 33,245.8 | +0.63% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | 33,274.1 | 32,276.7 | 33,291 | 32,276.7 | +3.22% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | 32,237.5 | 31,872.3 | 32,761.9 | 31,805.2 | +1.18% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | 31,862 | 31,819.9 | 32,306.6 | 31,429.8 | -0.15% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | 31,909.6 | 33,425.3 | 33,572.2 | 31,783.4 | -4.44% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | 33,391 | 32,906.2 | 33,405.8 | 32,500.7 | +1.75% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | 32,816.9 | 33,699.7 | 33,699.7 | 32,643.5 | -2.99% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | 33,826.7 | 33,887.4 | 34,331.5 | 33,517.7 | -0.13% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | 33,869.3 | 33,874.4 | 34,252.6 | 33,592 | -0.17% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | 33,926 | 33,909.2 | 34,334.7 | 33,581.4 | -0.15% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | 33,978.1 | 33,439.6 | 34,164.3 | 33,273.2 | +1.81% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | 33,375.5 | 34,222.3 | 34,270 | 32,948.9 | -2.70% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | 34,302.6 | 33,664.4 | 34,342.3 | 33,421.8 | +2.00% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | 33,630.6 | 33,148.9 | 33,710.7 | 32,812.3 | +1.46% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | 33,147.3 | 33,224.2 | 33,387.7 | 32,847.8 | -0.17% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | 33,203.9 | 32,921.4 | 33,437.8 | 32,573.4 | +0.86% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | 32,920.5 | 33,519.5 | 34,712.3 | 32,654.6 | -1.66% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | 33,476.5 | 34,335.7 | 34,335.7 | 33,418.6 | -2.77% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | 34,429.9 | 34,275.9 | 34,595.5 | 33,583.8 | +0.24% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | 34,347 | 33,760.3 | 34,386.5 | 33,559.2 | +1.78% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | 33,745.7 | 33,662.1 | 33,987.1 | 33,239.8 | -0.01% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | 33,747.9 | 32,454.1 | 33,818 | 32,425 | +4.15% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | 32,403.2 | 32,754.3 | 33,071.9 | 31,727.1 | -1.40% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | 32,861.8 | 31,187.3 | 32,889.8 | 31,161.4 | +5.72% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | 31,082.6 | 30,059.6 | 31,119.3 | 29,997.6 | +4.89% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | 29,634.8 | 29,419.1 | 30,428.8 | 28,660.9 | +1.15% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | 29,296.8 | 28,855.3 | 30,454.5 | 28,855.3 | +1.99% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | 28,725.5 | 29,536.8 | 29,811.8 | 28,715.8 | -2.92% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | 29,590.4 | 30,722.9 | 31,026.9 | 29,250.5 | -4.00% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | 30,822.4 | 32,159.5 | 32,504 | 30,550.1 | -4.13% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | 32,151.7 | 31,343.8 | 32,227.7 | 31,048.5 | +2.66% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | 31,318.4 | 32,188 | 32,325.2 | 31,182.1 | -2.99% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | 32,283.4 | 33,586.6 | 33,586.6 | 32,278.2 | -4.22% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | 33,706.7 | 33,710.7 | 34,281.4 | 33,583 | -0.16% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | 33,761.1 | 32,877.4 | 33,767.1 | 32,702.7 | +2.92% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | 32,803.5 | 32,755.7 | 32,972 | 32,387.1 | -0.13% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | 32,845.1 | 31,950.9 | 32,910.2 | 31,705.4 | +2.97% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | 31,899.3 | 31,476 | 32,219.3 | 30,983 | +1.95% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | 31,288.3 | 31,278 | 31,367.6 | 30,143.9 | -0.16% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | 31,338.2 | 30,903.1 | 31,511.5 | 30,355.1 | +0.77% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | 31,097.3 | 31,533.6 | 31,885.1 | 30,431.9 | -1.28% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | 31,500.7 | 30,074.7 | 31,517.3 | 30,074.7 | +5.39% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | 29,888.8 | 31,144.9 | 31,144.9 | 29,653.3 | -4.79% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | 31,392.8 | 33,032 | 33,235.4 | 31,387.8 | -4.58% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | 32,899.7 | 33,160.6 | 33,272.3 | 32,509.4 | -0.94% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | 33,213 | 31,395.9 | 33,213.6 | 31,365.6 | +6.24% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | 31,261.9 | 32,152.2 | 32,689.1 | 30,635.8 | -2.90% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | 32,196.7 | 32,685.2 | 32,752.2 | 31,228.2 | -2.14% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | 32,899.4 | 32,978.5 | 34,117.7 | 32,449.9 | -0.24% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | 32,977.2 | 33,731.6 | 34,106 | 32,913.1 | -2.47% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | 33,811.4 | 34,411.5 | 35,492.2 | 33,773.4 | -1.86% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | 34,451.2 | 34,630.3 | 34,889.2 | 34,102.8 | -0.78% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | 34,721.1 | 34,800 | 35,112.2 | 34,190.9 | -0.28% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | 34,818.3 | 34,833 | 35,372.3 | 34,538.3 | -0.12% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | 34,861.2 | 34,669.9 | 34,942.7 | 34,341.8 | +0.31% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | 34,754.9 | 33,000.4 | 34,755.2 | 32,818.2 | +5.50% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | 32,944.2 | 33,579.8 | 33,579.8 | 32,578.7 | -1.99% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | 33,614.8 | 33,870.6 | 34,179.1 | 33,107.7 | -1.30% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | 34,058.8 | 33,974.1 | 34,095.7 | 32,272.6 | -0.06% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | 34,079.2 | 34,694.5 | 35,047.8 | 33,976.2 | -1.90% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | 34,738.1 | 35,108.4 | 35,824.3 | 34,620.5 | -1.00% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | 35,089.7 | 34,691.2 | 35,679.2 | 34,496.1 | +1.05% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | 34,725.5 | 34,070.6 | 34,815.7 | 33,150.3 | +1.34% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | 34,265.4 | 35,661.8 | 35,661.8 | 34,229.6 | -4.58% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | 35,911.8 | 36,175.2 | 36,513.9 | 35,639.9 | -0.88% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | 36,231.7 | 36,321.6 | 36,952.6 | 36,111.5 | -0.29% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | 36,338.3 | 35,954.5 | 36,679.4 | 35,954.5 | +1.08% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | 35,950.6 | 35,222.1 | 36,061 | 34,665.5 | +1.65% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | 35,365.4 | 35,958.9 | 36,189.8 | 35,284.3 | -1.68% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | 35,971 | 34,633.4 | 35,982.7 | 34,633.4 | +4.02% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | 34,580.1 | 35,017.7 | 35,287.9 | 34,007 | -0.91% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | 34,899.3 | 35,631.4 | 35,929.7 | 34,749.8 | -1.97% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | 35,602 | 36,128.8 | 36,316.6 | 35,555.4 | -1.38% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | 36,100.3 | 36,416.5 | 36,565.7 | 35,915.3 | -0.63% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | 36,327.9 | 35,833.6 | 36,484.8 | 35,798 | +1.42% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | 35,819.6 | 35,692.6 | 35,892.9 | 35,490.4 | +0.40% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۰/۱۰/۱۲