شاخص هانگ‌سنگ (هنگ‌کنگ)
22,934.7واحد-3.91%کهنه · ۳ ساعت پیش
- بیشترین
- 28,056.1
- کمترین
- 14,597.3
- میانگین پایانی
- 21,355.6
- تغییر در بازه
- -9.10%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۸2026-10-20 | 23,651.9 | 23,990.1 | 24,139.1 | 23,621.1 | -2.21% |
| هفته‌ی ۱۴۰۵/۰۷/۲۰2026-10-12 | 24,186.8 | 24,434.9 | 24,524.6 | 23,945.8 | -0.10% |
| هفته‌ی ۱۴۰۵/۰۷/۱۳2026-10-05 | 24,211.3 | 23,963.4 | 24,354.1 | 23,737.1 | +1.00% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | 23,972.3 | 24,554.6 | 24,767.2 | 23,865.3 | -2.19% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | 24,510.1 | 24,748.4 | 25,254.1 | 24,275.6 | -0.97% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | 24,750.8 | 24,701.2 | 24,934.1 | 24,357.7 | -0.22% |
| هفته‌ی ۱۴۰۵/۰۶/۱۶2026-09-07 | 24,805.6 | 25,653 | 25,665 | 24,570.2 | -3.30% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | 25,650.9 | 25,420.6 | 25,791.4 | 25,008.9 | +0.26% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | 25,584.8 | 25,780.1 | 25,800.2 | 25,403.4 | -1.63% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | 26,009.5 | 25,303.4 | 26,009.5 | 25,240.6 | +3.55% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | 25,116.8 | 25,805.2 | 26,060.3 | 25,089.1 | -2.15% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | 25,668 | 25,987.3 | 26,187.6 | 25,389.4 | -0.84% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | 25,884.4 | 24,993.8 | 25,971.6 | 24,938.3 | +3.69% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | 24,963.2 | 24,835 | 25,267.4 | 24,756.4 | +1.63% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | 24,562.2 | 24,157.7 | 25,221.4 | 23,902.1 | +1.60% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | 24,175.1 | 23,404.6 | 24,499.6 | 23,229.4 | +3.53% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | 23,350 | 22,827.7 | 23,516.7 | 22,685.1 | +2.99% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | 22,671.9 | 23,811.8 | 23,863.7 | 22,518 | -5.24% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | 23,924.8 | 25,001.4 | 25,047.9 | 23,750 | -3.21% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | 24,718.1 | 24,582.9 | 24,838 | 23,999.7 | -0.98% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | 24,961.9 | 25,180.1 | 26,045.1 | 24,928.1 | -0.88% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | 25,182.4 | 25,622.4 | 25,768.4 | 24,727.3 | -1.65% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | 25,606 | 25,839 | 25,845.5 | 25,341.7 | -1.37% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | 25,962.7 | 26,310.9 | 26,844.8 | 25,847.2 | -1.63% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | 26,393.7 | 26,138.3 | 26,669.3 | 25,690.4 | +2.39% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | 25,776.5 | 25,977 | 26,132.9 | 25,609.6 | -0.78% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | 25,978.1 | 26,204.6 | 26,529.5 | 25,639.3 | -0.70% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | 26,160.3 | 25,708.6 | 26,403.1 | 25,508.5 | +1.03% |
| هفته‌ی ۱۴۰۵/۰۱/۱۹2026-04-08 | 25,893.5 | 25,772.6 | 26,074 | 25,653.6 | +3.09% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | 25,116.5 | 24,532.8 | 25,429.8 | 24,409.6 | +0.66% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | 24,951.9 | 24,789.1 | 25,390.3 | 24,203.5 | -1.29% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | 25,277.3 | 25,436.3 | 26,250.1 | 25,121.5 | -0.74% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | 25,465.6 | 25,075.7 | 26,149.6 | 24,906 | -1.13% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | 25,757.3 | 26,305.6 | 26,403.8 | 24,958.4 | -3.28% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | 26,630.5 | 26,799 | 27,156.3 | 26,373 | +0.82% |
| هفته‌ی ۱۴۰۴/۱۱/۲۷2026-02-16 | 26,413.3 | 26,501.2 | 26,734.4 | 26,357 | -0.58% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | 26,567.1 | 26,982.5 | 27,397.7 | 26,444.5 | +0.03% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | 26,559.9 | 27,097.3 | 27,126.5 | 26,295 | -3.02% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | 27,387.1 | 26,844 | 28,056.1 | 26,619.8 | +2.38% |
| هفته‌ی ۱۴۰۴/۱۰/۲۹2026-01-19 | 26,749.5 | 26,641.6 | 26,895.9 | 26,363.9 | -0.36% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | 26,845 | 26,376.8 | 27,206.8 | 26,187.8 | +2.34% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | 26,231.8 | 26,361.4 | 26,858.1 | 25,960.3 | -0.41% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | 26,338.5 | 25,928.9 | 26,345.6 | 25,554.3 | +2.01% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | 25,818.9 | 25,795.9 | 25,927.7 | 25,671.3 | +0.50% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | 25,690.5 | 25,718.1 | 25,824.4 | 25,086.5 | -1.10% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | 25,976.8 | 26,067.9 | 26,151.5 | 25,257.6 | -0.42% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | 26,085.1 | 25,945.9 | 26,264.1 | 25,649.3 | +0.87% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | 25,858.9 | 25,452.9 | 26,136.3 | 25,369.3 | +2.53% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | 25,220 | 26,441.7 | 26,531.8 | 25,178.6 | -5.09% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | 26,572.5 | 26,319.4 | 27,188.8 | 26,302.9 | +1.26% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | 26,241.8 | 25,999.2 | 26,490.7 | 25,496.1 | +1.29% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | 25,906.7 | 26,496 | 26,588.9 | 25,906.7 | -0.97% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | 26,160.2 | 25,884.5 | 26,367.3 | 25,591.7 | +3.62% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | 25,247.1 | 25,634 | 26,102.7 | 25,145.3 | -3.97% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | 26,290.3 | 27,003.9 | 27,145.2 | 26,247 | -3.13% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | 27,140.9 | 26,321.6 | 27,381.8 | 26,321.6 | +3.88% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | 26,128.2 | 26,459.5 | 26,640.5 | 26,003.7 | -1.57% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | 26,545.1 | 26,308.9 | 27,058 | 26,280.2 | +0.59% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | 26,388.2 | 25,440 | 26,585.9 | 25,387.8 | +3.82% |
| هفته‌ی ۱۴۰۴/۰۶/۱۰2025-09-01 | 25,418 | 25,508.2 | 25,790 | 25,013.3 | +1.36% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | 25,077.6 | 25,606.9 | 25,918.9 | 24,808.8 | -1.03% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | 25,339.1 | 25,293.3 | 25,466.1 | 24,887.9 | +0.27% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | 25,270.1 | 24,946.6 | 25,766.6 | 24,775.7 | +1.65% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | 24,858.8 | 24,431.9 | 25,115.2 | 24,372.5 | +1.43% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | 24,507.8 | 25,458.9 | 25,667.4 | 24,507.6 | -3.47% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | 25,388.3 | 24,991.1 | 25,735.9 | 24,844.8 | +2.27% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | 24,825.7 | 24,100.6 | 24,867.8 | 24,097.3 | +2.84% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | 24,139.6 | 23,828.8 | 24,506.3 | 23,713.8 | +0.93% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | 23,916.1 | 24,274.9 | 24,372.7 | 23,690.9 | -1.52% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | 24,284.2 | 23,335.5 | 24,533.4 | 23,272.8 | +3.20% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | 23,530.5 | 23,791.8 | 24,131.4 | 23,185.6 | -1.52% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | 23,892.6 | 23,977.5 | 24,439.3 | 23,774.9 | +0.42% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | 23,792.5 | 23,043.1 | 23,951.1 | 22,668.3 | +2.16% |
| هفته‌ی ۱۴۰۴/۰۳/۰۵2025-05-26 | 23,289.8 | 23,505.9 | 23,603.8 | 23,163.2 | -1.32% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | 23,601.3 | 23,156.3 | 23,917 | 23,059.9 | +1.10% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | 23,345.1 | 23,183.8 | 23,710.8 | 22,982.9 | +2.09% |
| هفته‌ی ۱۴۰۴/۰۲/۱۶2025-05-06 | 22,867.7 | 22,576.6 | 23,197.6 | 22,449.2 | +1.61% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | 22,504.7 | 22,072.3 | 22,532.5 | 21,817.8 | +2.38% |
| هفته‌ی ۱۴۰۴/۰۲/۰۲2025-04-22 | 21,980.7 | 21,303.5 | 22,268 | 21,191 | +2.74% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | 21,395.1 | 21,363.9 | 21,603.5 | 20,868.4 | +2.30% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | 20,914.7 | 20,730.1 | 21,211.1 | 19,260.2 | -8.47% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | 22,849.8 | 23,207.1 | 23,456.6 | 22,638.2 | -2.46% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | 23,426.6 | 23,749.6 | 23,967.5 | 23,254.3 | -1.11% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | 23,689.7 | 24,226 | 24,874.4 | 23,577.8 | -1.13% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | 23,960 | 24,116 | 24,292.8 | 23,198.7 | -1.12% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | 24,231.3 | 23,135.1 | 24,669.6 | 22,547.5 | +5.62% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | 22,941.3 | 23,472.1 | 24,076.5 | 22,716.5 | -2.29% |
| هفته‌ی ۱۴۰۳/۱۱/۲۹2025-02-17 | 23,477.9 | 22,755.1 | 23,477.9 | 22,319.3 | +3.79% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | 22,620.3 | 21,223.6 | 22,620.3 | 21,223.6 | +7.04% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | 21,133.5 | 20,048.9 | 21,213.7 | 19,764.7 | +4.49% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | 20,225.1 | 20,118 | 20,337.5 | 20,118 | +0.79% |
| هفته‌ی ۱۴۰۳/۱۱/۰۱2025-01-20 | 20,066.2 | 19,804.6 | 20,205.3 | 19,644.8 | +2.46% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | 19,584.1 | 18,918.2 | 19,664.4 | 18,671.5 | +2.73% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | 19,064.3 | 19,848.7 | 19,851.6 | 19,036.6 | -3.52% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | 19,760.3 | 20,124.8 | 20,193.1 | 19,543 | -1.64% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | 20,090.5 | 19,843.7 | 20,184.9 | 19,746.5 | +1.87% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | 19,720.7 | 19,947.2 | 20,049.2 | 19,591.5 | -1.25% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | 19,971.2 | 19,732.3 | 21,070.1 | 19,695.5 | +0.53% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | 19,865.8 | 19,442.3 | 19,934.7 | 19,386.8 | +2.28% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | 19,423.6 | 19,307.3 | 19,661 | 19,054.4 | +1.01% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | 19,230 | 19,595.5 | 19,781.1 | 19,134.6 | -1.01% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | 19,426.3 | 20,258.1 | 20,517.2 | 19,332.3 | -6.28% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | 20,728.2 | 20,584.4 | 21,355.4 | 20,361.9 | +1.08% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | 20,506.4 | 20,592.7 | 20,890.1 | 20,270.1 | -0.41% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | 20,590.2 | 20,730.9 | 20,942.3 | 20,380 | -1.03% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | 20,804.1 | 21,228.7 | 21,348.9 | 19,977.3 | -2.11% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | 21,252 | 22,948.3 | 23,241.7 | 20,190.5 | -6.53% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | 22,736.9 | 21,175.4 | 22,742.4 | 20,789.9 | +10.20% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | 20,632.3 | 18,237.4 | 20,743.2 | 18,212.6 | +13.00% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | 18,258.6 | 17,252.8 | 18,355.2 | 17,177.1 | +5.12% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | 17,369.1 | 17,261.9 | 17,540.8 | 16,964.3 | -0.43% |
| هفته‌ی ۱۴۰۳/۰۶/۱۲2024-09-02 | 17,444.3 | 17,862.6 | 17,862.6 | 17,332.5 | -3.03% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | 17,989.1 | 17,709.3 | 18,202.6 | 17,502.5 | +2.14% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | 17,612.1 | 17,569.7 | 17,685.9 | 17,232.1 | +1.04% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | 17,430.2 | 17,103 | 17,473.9 | 16,926.5 | +1.99% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | 17,090.2 | 16,676.8 | 17,252.2 | 16,441.4 | +0.85% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | 16,945.5 | 17,196.4 | 17,408.9 | 16,865.9 | -0.45% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | 17,021.3 | 17,465.1 | 17,707.7 | 16,924.6 | -2.28% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | 17,417.7 | 18,201.5 | 18,243.4 | 17,376.2 | -4.79% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | 18,293.4 | 17,668 | 18,317.3 | 17,376.5 | +2.77% |
| هفته‌ی ۱۴۰۳/۰۴/۱۲2024-07-02 | 17,799.6 | 17,669.4 | 18,133.3 | 17,669.4 | +0.46% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | 17,718.6 | 17,906.4 | 18,231.5 | 17,583.2 | -1.72% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | 18,028.5 | 17,848.9 | 18,520.4 | 17,753 | +0.48% |
| هفته‌ی ۱۴۰۳/۰۳/۲۲2024-06-11 | 17,941.8 | 18,163.1 | 18,267.7 | 17,848.8 | -2.31% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | 18,366.9 | 18,283.6 | 18,724.6 | 18,283.6 | +1.59% |
| هفته‌ی ۱۴۰۳/۰۳/۰۷2024-05-27 | 18,079.6 | 18,606 | 19,000.5 | 18,077.4 | -2.84% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | 18,608.9 | 19,621.4 | 19,706.1 | 18,532.4 | -4.83% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | 19,553.6 | 18,904.6 | 19,602.2 | 18,827.6 | +3.11% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | 18,963.7 | 18,488.6 | 18,993.3 | 18,278.1 | +2.64% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | 18,475.9 | 17,737.9 | 18,604.2 | 17,679.2 | +4.67% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | 17,651.2 | 16,410.8 | 17,758.2 | 16,410.8 | +8.80% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | 16,224.1 | 16,487.4 | 16,647.1 | 16,044.5 | -2.98% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | 16,721.7 | 16,650.8 | 17,190.5 | 16,580.5 | -0.01% |
| هفته‌ی ۱۴۰۳/۰۱/۱۴2024-04-02 | 16,723.9 | 16,811.7 | 17,007.3 | 16,480.4 | +1.10% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | 16,541.4 | 16,531.9 | 16,728.9 | 16,345.9 | +0.25% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | 16,499.5 | 16,690.3 | 16,973.5 | 16,341.6 | -1.32% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | 16,720.9 | 16,416.2 | 17,214.7 | 16,416.2 | +2.25% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | 16,353.4 | 16,629.6 | 16,646 | 16,095.7 | -1.42% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | 16,589.4 | 16,685 | 16,844.3 | 16,321.1 | -0.82% |
| هفته‌ی ۱۴۰۲/۱۱/۳۰2024-02-19 | 16,725.9 | 16,334.5 | 16,895.8 | 16,055.1 | +2.36% |
| هفته‌ی ۱۴۰۲/۱۱/۲۵2024-02-14 | 16,340 | 15,579.4 | 16,394.2 | 15,456.3 | +3.77% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | 15,746.6 | 15,336.9 | 16,408.2 | 15,336.9 | +1.37% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | 15,533.6 | 16,046.3 | 16,258.5 | 15,411.7 | -2.62% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | 15,952.2 | 15,349 | 16,254.9 | 14,794.2 | +4.20% |
| هفته‌ی ۱۴۰۲/۱۰/۲۵2024-01-15 | 15,308.7 | 16,258.3 | 16,334.7 | 15,184 | -5.76% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | 16,244.6 | 16,581.9 | 16,592.1 | 16,036.4 | -1.76% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | 16,535.3 | 17,135.1 | 17,135.1 | 16,455.6 | -3.00% |
| هفته‌ی ۱۴۰۲/۱۰/۰۶2023-12-27 | 17,047.4 | 16,561.8 | 17,095.1 | 16,439.3 | +4.33% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | 16,340.4 | 16,669.8 | 16,857.8 | 16,271.5 | -2.69% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | 16,792.2 | 16,149.1 | 16,964.3 | 15,972.3 | +2.80% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | 16,334.4 | 16,919.1 | 16,941.9 | 16,158 | -2.95% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | 16,830.3 | 17,677.5 | 17,677.5 | 16,830.3 | -4.15% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | 17,559.4 | 17,625.8 | 18,057.6 | 17,532.7 | +0.60% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | 17,454.2 | 17,263 | 18,174.7 | 17,126.6 | +1.46% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | 17,203.3 | 17,913.5 | 18,037.9 | 17,177.5 | -2.61% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | 17,664.1 | 17,225.7 | 17,729.4 | 16,979.3 | +1.53% |
| هفته‌ی ۱۴۰۲/۰۸/۰۲2023-10-24 | 17,398.7 | 17,053.2 | 17,497.7 | 16,879.7 | +1.32% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | 17,172.1 | 17,803.3 | 17,858.2 | 17,118.1 | -3.60% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | 17,813.4 | 17,500.4 | 18,290.9 | 17,447.8 | +1.87% |
| هفته‌ی ۱۴۰۲/۰۷/۱۱2023-10-03 | 17,486 | 17,546.4 | 17,603.8 | 17,094 | -1.82% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | 17,809.7 | 18,046.9 | 18,046.9 | 17,352.8 | -1.37% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | 18,057.4 | 18,069 | 18,114.8 | 17,573.8 | -0.69% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | 18,182.9 | 17,941.7 | 18,372.7 | 17,842.4 | -0.11% |
| هفته‌ی ۱۴۰۲/۰۶/۱۳2023-09-04 | 18,202.1 | 18,592.5 | 18,899.5 | 18,173.4 | -0.98% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | 18,382.1 | 18,519.1 | 18,742.1 | 18,113.2 | +1.45% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | 18,119.4 | 17,798.5 | 18,272.9 | 17,573.7 | +0.94% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | 17,950.8 | 18,697.3 | 18,792.7 | 17,900.8 | -5.89% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | 19,075.2 | 19,474.7 | 19,581.8 | 19,030.4 | -2.38% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | 19,539.5 | 20,237.5 | 20,361 | 19,369.1 | -1.89% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | 19,916.6 | 18,867.6 | 19,940.6 | 18,562.1 | +4.41% |
| هفته‌ی ۱۴۰۲/۰۴/۲۷2023-07-18 | 19,075.3 | 19,324.3 | 19,324.3 | 18,711 | -1.74% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | 19,413.8 | 18,747.5 | 19,534.8 | 18,417.6 | +5.71% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | 18,365.7 | 19,002.6 | 19,449.1 | 18,279.7 | -2.91% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | 18,916.4 | 18,845.9 | 19,226.3 | 18,767.2 | +0.14% |
| هفته‌ی ۱۴۰۲/۰۳/۲۹2023-06-19 | 18,890 | 19,983.4 | 20,000.2 | 18,800.3 | -5.74% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | 20,040.4 | 19,441 | 20,155.9 | 19,255.7 | +3.35% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | 19,389.9 | 19,015 | 19,463.6 | 18,896.1 | +2.32% |
| هفته‌ی ۱۴۰۲/۰۳/۰۸2023-05-29 | 18,949.9 | 18,827.1 | 19,024.9 | 18,044.9 | +1.08% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | 18,746.9 | 19,479.1 | 19,806.4 | 18,620.8 | -3.62% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | 19,450.6 | 19,525.1 | 20,183.3 | 19,352.8 | -0.90% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | 19,627.2 | 20,128.2 | 20,321.7 | 19,567.6 | -2.11% |
| هفته‌ی ۱۴۰۲/۰۲/۱۲2023-05-02 | 20,049.3 | 20,122.9 | 20,286.5 | 19,538.7 | +0.78% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | 19,894.6 | 20,049.9 | 20,167.9 | 19,521 | -0.90% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | 20,075.7 | 20,374.5 | 20,864.7 | 19,974.9 | -1.78% |
| هفته‌ی ۱۴۰۲/۰۱/۲۲2023-04-11 | 20,438.8 | 20,566.6 | 20,750.7 | 19,885.5 | +0.53% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | 20,331.2 | 20,379.5 | 20,475.4 | 20,099.5 | -0.34% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | 20,400.1 | 19,851.8 | 20,722 | 19,509.5 | +2.43% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | 19,915.7 | 19,352.9 | 20,118.3 | 18,829.1 | +2.03% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | 19,518.6 | 19,411.9 | 19,791.6 | 19,109.1 | +1.03% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | 19,319.9 | 20,437.9 | 21,005.7 | 19,282 | -6.07% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | 20,567.5 | 19,821 | 20,727.3 | 19,783.1 | +2.79% |
| هفته‌ی ۱۴۰۱/۱۲/۰۱2023-02-20 | 20,010 | 20,681.5 | 20,973.7 | 20,006.8 | -3.43% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | 20,719.8 | 20,910.1 | 21,306.5 | 20,703.7 | -2.22% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | 21,190.4 | 21,349.2 | 21,637.6 | 21,085.7 | -2.17% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | 21,660.5 | 22,579.9 | 22,623.8 | 21,459.7 | -4.53% |
| هفته‌ی ۱۴۰۱/۱۱/۰۶2023-01-26 | 22,688.9 | 22,386.4 | 22,700.8 | 22,329.1 | +2.92% |
| هفته‌ی ۱۴۰۱/۱۰/۲۶2023-01-16 | 22,044.7 | 21,818.7 | 22,051.8 | 21,383 | +1.41% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | 21,738.7 | 21,295.9 | 21,770.1 | 21,187.7 | +3.56% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | 20,991.6 | 19,570.4 | 21,396.1 | 19,303.7 | +6.12% |
| هفته‌ی ۱۴۰۱/۱۰/۰۷2022-12-28 | 19,781.4 | 19,787.9 | 20,099.8 | 19,539.8 | +0.96% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | 19,593.1 | 19,472.2 | 19,786.3 | 18,885.2 | +0.73% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | 19,450.7 | 19,594.5 | 19,859.8 | 19,130.5 | -2.26% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | 19,900.9 | 19,221.7 | 19,926.5 | 18,799.8 | +6.56% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | 18,675.3 | 17,000.2 | 19,237.4 | 16,833.7 | +6.27% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | 17,573.6 | 17,654.2 | 17,759.2 | 17,287.6 | -2.33% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | 17,992.5 | 17,999.3 | 18,414.1 | 17,518.9 | +3.85% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | 17,325.7 | 16,031.8 | 17,368 | 15,945.2 | +7.21% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | 16,161.1 | 14,830.7 | 16,513.2 | 14,597.3 | +8.73% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | 14,863.1 | 15,894.8 | 15,993.9 | 14,770.1 | -8.32% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | 16,211.1 | 16,479.7 | 16,923.1 | 16,010.7 | -2.27% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | 16,587.7 | 17,449.4 | 17,449.4 | 16,389.1 | -6.50% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | 17,740.1 | 17,050.3 | 18,164.2 | 16,907 | +3.00% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | 17,222.8 | 17,781.9 | 18,077.6 | 17,016.3 | -3.96% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | 17,933.3 | 18,695.3 | 18,861.5 | 17,926.3 | -4.42% |
| هفته‌ی ۱۴۰۱/۰۶/۲۲2022-09-13 | 18,761.7 | 19,404.6 | 19,492.1 | 18,678.2 | -3.10% |
| هفته‌ی ۱۴۰۱/۰۶/۱۴2022-09-05 | 19,362.3 | 19,299.1 | 19,417.6 | 18,803.8 | -0.46% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | 19,452.1 | 19,960.3 | 20,173 | 19,342.5 | -3.56% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | 20,170 | 19,572.4 | 20,185.2 | 19,189.5 | +2.01% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | 19,773 | 20,038.5 | 20,260.7 | 19,656.8 | -2.00% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | 20,175.6 | 20,065.3 | 20,250.9 | 19,469.1 | -0.13% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | 20,201.9 | 20,026.6 | 20,283.6 | 19,515.5 | +0.23% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | 20,156.5 | 20,516.3 | 20,952.4 | 20,050.1 | -2.20% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | 20,609.1 | 20,479.6 | 21,111.8 | 20,294.1 | +1.53% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | 20,297.7 | 21,470.8 | 21,470.8 | 20,216 | -6.57% |
| هفته‌ی ۱۴۰۱/۰۴/۱۳2022-07-04 | 21,725.8 | 21,690.7 | 22,198.5 | 21,200.9 | -0.61% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | 21,859.8 | 21,976.8 | 22,449.3 | 21,719.2 | +0.65% |
| هفته‌ی ۱۴۰۱/۰۳/۳۰2022-06-20 | 21,719.1 | 20,948.8 | 21,762.7 | 20,839 | +3.06% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | 21,075 | 21,162.5 | 21,545.8 | 20,697.2 | -3.35% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | 21,806.2 | 21,282.5 | 22,142.8 | 21,030.1 | +3.43% |
| هفته‌ی ۱۴۰۱/۰۳/۰۹2022-05-30 | 21,082.1 | 20,933.5 | 21,415.2 | 20,884.2 | +1.86% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | 20,697.4 | 20,608.7 | 20,779.8 | 19,890.8 | -0.10% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | 20,717.2 | 20,131.5 | 20,794.1 | 19,765 | +4.11% |
| هفته‌ی ۱۴۰۱/۰۲/۲۰2022-05-10 | 19,898.8 | 19,300.7 | 20,083.5 | 19,178.9 | -0.52% |
| هفته‌ی ۱۴۰۱/۰۲/۱۳2022-05-03 | 20,002 | 20,927.6 | 21,291.8 | 19,973.5 | -5.16% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | 21,089.4 | 20,284.6 | 21,176.6 | 19,665.5 | +2.18% |
| هفته‌ی ۱۴۰۱/۰۱/۳۰2022-04-19 | 20,638.5 | 21,106 | 21,215 | 20,185 | -4.09% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | 21,518.1 | 21,688 | 21,688 | 20,988.2 | -1.62% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | 21,872 | 22,227.1 | 22,523.6 | 21,568.2 | -0.76% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | 22,039.6 | 21,422.2 | 22,391.3 | 21,202.7 | +2.97% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | 21,404.9 | 21,823.1 | 22,423.5 | 21,096.3 | -0.04% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | 21,412.4 | 20,203.8 | 21,646.2 | 18,235.5 | +4.18% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | 20,553.8 | 21,308.9 | 21,327.2 | 20,079.2 | -6.17% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | 21,905.3 | 22,818.2 | 22,937.6 | 21,839 | -3.79% |
| هفته‌ی ۱۴۰۰/۱۲/۰۲2022-02-21 | 22,767.2 | 24,109.6 | 24,231.1 | 22,718.2 | -6.41% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | 24,327.7 | 24,725.1 | 24,861.8 | 24,219.9 | -2.32% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | 24,906.7 | 24,609.4 | 25,050.6 | 24,149.8 | +1.36% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | 24,573.3 | 23,624.1 | 24,609.3 | 23,469.8 | +4.34% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | 23,550.1 | 24,693.4 | 24,795.5 | 23,507 | -5.67% |
| هفته‌ی ۱۴۰۰/۱۰/۲۷2022-01-17 | 24,965.6 | 24,390.3 | 24,982 | 23,951.6 | +2.39% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | 24,383.3 | 23,523.9 | 24,561.5 | 23,399.1 | +3.79% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | 23,493.4 | 23,510.5 | 23,605 | 22,709.6 | +0.41% |
| هفته‌ی ۱۴۰۰/۱۰/۰۷2021-12-28 | 23,397.7 | 23,282.3 | 23,590.1 | 22,990.2 | +0.75% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | 23,223.8 | 23,079.8 | 23,383.2 | 22,665.3 | +0.13% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | 23,192.6 | 24,242.3 | 24,385.4 | 23,155.6 | -3.35% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | 23,995.7 | 23,420.4 | 24,324.8 | 23,315 | +0.96% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | 23,766.7 | 23,910.5 | 24,134.3 | 23,175.4 | -1.30% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | 24,080.5 | 25,057.1 | 25,099.9 | 24,062.3 | -3.87% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | 25,050 | 25,438 | 25,746.7 | 24,825.4 | -1.10% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | 25,328 | 24,743.5 | 25,527.1 | 24,481.3 | +1.84% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | 24,870.5 | 25,268.3 | 25,639.7 | 24,724.4 | -2.00% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | 25,377.2 | 26,020.8 | 26,234.9 | 25,314.2 | -2.87% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۶۵/۰۹/۱۰