شاخص نزدک
26,702.9واحد+1.05%کهنه · ۱۷ ساعت پیش
- بیشترین
- 27,722.8
- کمترین
- 10,088.8
- میانگین پایانی
- 17,233.9
- تغییر در بازه
- +76.49%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۷2026-10-19 | 26,725.8 | 26,395.3 | 26,778.9 | 26,179.7 | +2.24% |
| هفته‌ی ۱۴۰۵/۰۷/۲۰2026-10-12 | 26,140 | 27,352.5 | 27,376.7 | 26,023.1 | -4.48% |
| هفته‌ی ۱۴۰۵/۰۷/۱۳2026-10-05 | 27,366.2 | 27,225.9 | 27,722.8 | 27,066.8 | +0.64% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | 27,190.9 | 26,935.8 | 27,353.7 | 26,709.7 | +0.45% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | 27,068.7 | 26,723.2 | 27,288.8 | 26,706.1 | +2.06% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | 26,522.5 | 26,018.5 | 26,544.9 | 25,803 | +0.72% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | 26,333 | 26,528.6 | 26,542.1 | 25,979.5 | -0.66% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | 26,507 | 26,358.6 | 26,644.6 | 25,995.5 | +0.40% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | 26,402.4 | 26,065.3 | 26,700.7 | 25,910.8 | +0.85% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | 26,180.5 | 26,784.7 | 26,798.4 | 26,023.1 | -2.05% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | 26,729.2 | 26,680.4 | 26,875.5 | 26,372.3 | +0.14% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | 26,690.6 | 25,452.7 | 26,739 | 25,420.3 | +5.19% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | 25,373.8 | 25,236.2 | 25,460.9 | 24,425.3 | +1.59% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | 24,975.8 | 25,720.9 | 25,880.3 | 24,918.1 | -2.13% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | 25,520.2 | 26,088.3 | 26,316.8 | 25,250.6 | -2.90% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | 26,281.6 | 25,999.6 | 26,301.5 | 25,526.5 | +1.74% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | 25,832.7 | 25,502.1 | 26,261.1 | 25,289.8 | +2.12% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | 25,297.6 | 26,483.3 | 26,561.1 | 25,015 | -4.60% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | 26,517.9 | 26,447.2 | 26,788.6 | 25,960.4 | +2.43% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | 25,888.8 | 26,065.1 | 26,259.9 | 24,980.4 | +0.70% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | 25,709.4 | 26,952.6 | 27,190.2 | 25,648.5 | -4.68% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | 26,972.6 | 26,590.5 | 27,094.8 | 26,520.3 | +2.39% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | 26,344 | 26,289.5 | 26,504.6 | 25,701.4 | +0.45% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | 26,225.1 | 26,135.6 | 26,707.1 | 25,739.2 | -0.08% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | 26,247.1 | 25,112.2 | 26,248.6 | 24,913.1 | +4.51% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | 25,114.4 | 24,799.6 | 25,223.1 | 24,491.8 | +1.12% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | 24,836.6 | 24,417.5 | 24,854 | 24,199 | +1.50% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | 24,468.5 | 22,849.2 | 24,519.5 | 22,795.8 | +6.84% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | 22,902.9 | 21,939.8 | 23,011.8 | 21,611 | +4.68% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | 21,879.2 | 21,096.2 | 21,983.1 | 20,690.3 | +4.44% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | 20,948.4 | 21,995.8 | 22,189.3 | 20,909.9 | -3.23% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | 21,647.6 | 22,340.4 | 22,569.6 | 21,522.8 | -2.07% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | 22,105.4 | 22,184.1 | 22,906.7 | 22,062 | -1.26% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | 22,387.7 | 22,322.1 | 22,891.9 | 22,124.8 | -1.24% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | 22,668.2 | 22,841 | 23,169.7 | 22,528.3 | -0.95% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | 22,886.1 | 22,394.8 | 22,948.9 | 22,256.8 | +1.51% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | 22,546.7 | 22,952.2 | 23,320.6 | 22,402.4 | -2.10% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | 23,031.2 | 23,370.5 | 23,691.6 | 22,461.1 | -1.84% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | 23,461.8 | 23,529.3 | 23,988.3 | 23,232.8 | -0.17% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | 23,501.2 | 23,142.7 | 23,610.7 | 22,916.8 | -0.06% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | 23,515.4 | 23,576.9 | 23,813.3 | 23,306.7 | -0.66% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | 23,671.3 | 23,449.7 | 23,723.4 | 23,332.2 | +1.88% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | 23,235.6 | 23,414.7 | 23,586 | 23,119.5 | -1.52% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | 23,593.1 | 23,450.5 | 23,665.2 | 23,362.9 | +1.22% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | 23,307.6 | 23,330 | 23,345.6 | 22,692 | +0.48% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | 23,195.2 | 23,638.2 | 23,704.1 | 23,094.5 | -1.62% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | 23,578.1 | 23,172.3 | 23,680 | 23,110.2 | +0.91% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | 23,365.7 | 22,482.2 | 23,365.8 | 22,478.3 | +4.91% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | 22,273.1 | 22,788.3 | 23,147.3 | 21,898.3 | -2.74% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | 22,900.6 | 23,354.8 | 23,569.6 | 22,436.8 | -0.45% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | 23,004.5 | 23,951.9 | 23,976.8 | 22,563.4 | -3.04% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | 23,725 | 23,537.3 | 24,020 | 23,494 | +2.24% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | 23,204.9 | 22,844.8 | 23,261.3 | 22,514.1 | +2.31% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | 22,680 | 22,578.7 | 22,886.9 | 22,213.7 | +2.14% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | 22,204.4 | 22,894.3 | 23,119.9 | 22,193.1 | -2.53% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | 22,780.5 | 22,605.3 | 22,925.4 | 22,494 | +1.32% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | 22,484.1 | 22,606.6 | 22,801.9 | 22,185.9 | -0.65% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | 22,631.5 | 22,243.2 | 22,645.1 | 22,058.9 | +2.21% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | 22,141.1 | 21,806.2 | 22,182.3 | 21,731.5 | +2.03% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | 21,700.4 | 21,086.6 | 21,878.8 | 21,033.1 | +1.14% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | 21,455.6 | 21,466.5 | 21,742.5 | 21,389.1 | -0.19% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | 21,496.5 | 21,616.8 | 21,651.5 | 20,906 | -0.58% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | 21,623 | 21,459.7 | 21,803.8 | 21,346.6 | +0.81% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | 21,450 | 20,853.9 | 21,464.5 | 20,833.9 | +3.87% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | 20,650.1 | 21,176.4 | 21,457.5 | 20,560.2 | -2.17% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | 21,108.3 | 20,960.3 | 21,159.8 | 20,750.9 | +1.02% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | 20,895.7 | 20,592.6 | 20,980.6 | 20,492.6 | +1.51% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | 20,585.5 | 20,490.6 | 20,655.4 | 20,323 | -0.08% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | 20,601.1 | 20,360.2 | 20,624.5 | 20,105.4 | +1.62% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | 20,273.5 | 19,427 | 20,311.5 | 19,335 | +4.25% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | 19,447.4 | 19,550.8 | 19,733.3 | 19,380.6 | +0.21% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | 19,406.8 | 19,573.1 | 19,800.5 | 19,367.4 | -0.63% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | 19,529.9 | 19,063.1 | 19,610.5 | 18,985.3 | +2.18% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | 19,113.8 | 19,014.4 | 19,389.4 | 18,847.7 | +2.01% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | 18,737.2 | 18,937.4 | 19,241.4 | 18,599.7 | -2.47% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | 19,211.1 | 18,674.6 | 19,213.4 | 18,472.7 | +7.15% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | 17,928.9 | 17,817 | 18,096 | 17,503 | -0.27% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | 17,977.7 | 17,390.9 | 18,048.8 | 16,959.5 | +3.42% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | 17,382.9 | 16,052.8 | 17,404.5 | 15,685.3 | +6.73% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | 16,286.5 | 17,120.4 | 17,136.6 | 16,066.5 | -2.62% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | 16,724.5 | 14,978 | 17,202.9 | 14,784 | +7.29% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | 15,587.8 | 17,045.4 | 17,716.5 | 15,575.7 | -10.02% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | 17,323 | 18,046.2 | 18,281.1 | 17,283.1 | -2.59% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | 17,784.1 | 17,722.5 | 17,925.9 | 17,431.7 | +0.17% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | 17,754.1 | 17,840.3 | 17,868.1 | 17,238.2 | -2.43% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | 18,196.2 | 18,923.4 | 18,992.3 | 17,768.6 | -3.45% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | 18,847.3 | 19,590.8 | 19,644.2 | 18,373 | -3.47% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | 19,524 | 20,090.6 | 20,110.1 | 19,510.9 | -2.51% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | 20,026.8 | 19,668.2 | 20,045.8 | 19,415.5 | +2.58% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | 19,523.4 | 19,215.4 | 19,862.5 | 19,141.2 | -0.53% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | 19,627.4 | 19,234 | 19,969.2 | 19,204.9 | -1.64% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | 19,954.3 | 19,734.4 | 20,118.6 | 19,551.2 | +1.65% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | 19,630.2 | 18,903.7 | 19,709.6 | 18,831.9 | +2.45% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | 19,161.6 | 19,852 | 20,007.9 | 19,018.8 | -2.34% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | 19,621.7 | 19,460.4 | 19,638.7 | 19,117.6 | -0.51% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | 19,722 | 19,641.1 | 20,070.1 | 19,504.7 | +0.76% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | 19,572.6 | 20,016.1 | 20,204.6 | 19,168.4 | -1.78% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | 19,926.7 | 19,824.1 | 20,061.7 | 19,641.3 | +0.34% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | 19,859.8 | 19,255.4 | 19,863.2 | 19,255.4 | +3.34% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | 19,218.2 | 19,140.6 | 19,245.5 | 18,937.2 | +1.13% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | 19,003.7 | 18,717.9 | 19,110.9 | 18,672.3 | +1.73% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | 18,680.1 | 19,355.3 | 19,366.1 | 18,598.9 | -3.15% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | 19,286.8 | 18,220.4 | 19,318.6 | 18,112.8 | +5.74% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | 18,239.9 | 18,648.3 | 18,785.5 | 18,083.9 | -1.50% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | 18,518.6 | 18,456.5 | 18,690 | 18,146.6 | +0.16% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | 18,489.6 | 18,426.7 | 18,564.3 | 18,215 | +0.80% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | 18,342.9 | 18,080.1 | 18,375.5 | 17,900 | +1.13% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | 18,137.8 | 18,069.8 | 18,198.2 | 17,767.8 | +0.10% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | 18,119.6 | 17,994.9 | 18,327.3 | 17,863.4 | +0.95% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | 17,948.3 | 17,573.7 | 18,099.9 | 17,480.7 | +1.49% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | 17,684 | 16,835.7 | 17,719.1 | 16,732.8 | +5.95% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | 16,690.8 | 17,585.4 | 17,585.4 | 16,668.6 | -5.77% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | 17,713.6 | 17,867.8 | 17,909.1 | 17,439.4 | -0.92% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | 17,877.8 | 17,649.7 | 18,017.7 | 17,585.6 | +1.40% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | 17,631.7 | 16,793.6 | 17,674.7 | 16,699.4 | +5.29% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | 16,745.3 | 15,712.5 | 16,789.2 | 15,708.5 | -0.18% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | 16,776.2 | 17,444.4 | 17,791.6 | 16,582.8 | -3.35% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | 17,357.9 | 17,923.7 | 18,128.4 | 17,034 | -2.08% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | 17,726.9 | 18,485.9 | 18,641.5 | 17,691.4 | -3.65% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | 18,398.4 | 18,371.9 | 18,671.1 | 18,238.8 | +0.25% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | 18,352.8 | 17,773.9 | 18,366.3 | 17,657.6 | +3.50% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | 17,732.6 | 17,640.3 | 18,035 | 17,494 | +0.24% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | 17,689.4 | 17,697.3 | 17,936.8 | 17,620.6 | +0.00% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | 17,688.9 | 17,083.4 | 17,741.8 | 17,057.3 | +3.24% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | 17,133.1 | 16,865.7 | 17,235.7 | 16,646.4 | +2.38% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | 16,735 | 16,988.3 | 17,032.7 | 16,445.5 | -1.10% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | 16,920.8 | 16,702 | 16,996.4 | 16,678.4 | +1.41% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | 16,686 | 16,400.3 | 16,797.8 | 16,334.9 | +2.11% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | 16,340.9 | 16,208.5 | 16,437.4 | 16,197.9 | +1.14% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | 16,156.3 | 16,007 | 16,204.7 | 15,557.6 | +1.43% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | 15,927.9 | 15,396.1 | 15,981 | 15,265.7 | +4.23% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | 15,282 | 16,276.5 | 16,295.3 | 15,222.8 | -5.52% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | 16,175.1 | 16,285.2 | 16,464.6 | 16,092 | -0.45% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | 16,248.5 | 16,397.1 | 16,490.7 | 16,046.6 | -0.80% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | 16,379.5 | 16,335.3 | 16,476.4 | 16,279.2 | -0.30% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | 16,428.8 | 16,154.9 | 16,538.9 | 15,951.9 | +2.85% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | 15,973.2 | 16,052.6 | 16,275.5 | 15,925.9 | -0.70% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | 16,085.1 | 16,264.2 | 16,449.7 | 15,862.6 | -1.17% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | 16,274.9 | 16,014.5 | 16,302.2 | 15,924.7 | +1.74% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | 15,996.8 | 15,679.8 | 16,134.2 | 15,451.7 | +1.40% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | 15,775.7 | 15,980.6 | 16,080.1 | 15,551.4 | -1.34% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | 15,990.7 | 15,614 | 16,007.3 | 15,471.7 | +2.31% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | 15,629 | 15,470.7 | 15,664.2 | 15,158.5 | +1.12% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | 15,455.4 | 15,393 | 15,629.1 | 15,333.6 | +0.94% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | 15,311 | 14,908.3 | 15,311 | 14,706.2 | +2.26% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | 14,972.8 | 14,564.5 | 15,063.6 | 14,560.2 | +3.09% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | 14,524.1 | 14,873.7 | 14,887.8 | 14,477.6 | -3.25% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | 15,011.3 | 15,028.7 | 15,150.1 | 14,955.4 | +0.12% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | 14,993 | 14,814 | 15,069.3 | 14,776.3 | +1.21% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | 14,813.9 | 14,340.1 | 14,855.6 | 14,324.6 | +2.85% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | 14,404 | 14,168.7 | 14,416.9 | 14,058.5 | +0.69% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | 14,305 | 14,239.3 | 14,423.2 | 14,127 | +0.38% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | 14,250.8 | 14,134.8 | 14,359.6 | 14,134.2 | +0.89% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | 14,125.5 | 13,746 | 14,194.4 | 13,687.8 | +2.37% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | 13,798.1 | 13,514.1 | 13,802.5 | 13,436 | +2.37% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | 13,478.3 | 12,750.5 | 13,520.3 | 12,691.6 | +6.61% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | 12,643 | 12,930.8 | 13,170.4 | 12,543.9 | -2.62% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | 12,983.8 | 13,453.8 | 13,602.3 | 12,977.4 | -3.16% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | 13,407.2 | 13,326.2 | 13,714.1 | 13,277.5 | -0.18% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | 13,431.3 | 13,218 | 13,472.3 | 13,008.6 | +1.60% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | 13,219.3 | 13,172.5 | 13,383 | 12,963.2 | +0.06% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | 13,211.8 | 13,670 | 13,751.3 | 13,200.6 | -3.62% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | 13,708.3 | 13,884 | 13,957.6 | 13,684.2 | -0.39% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | 13,761.5 | 13,994.5 | 14,060.8 | 13,642.5 | -1.93% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | 14,031.8 | 13,695.4 | 14,149.6 | 13,626.6 | +3.25% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | 13,590.7 | 13,347.3 | 13,834.7 | 13,325.6 | +2.26% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | 13,290.8 | 13,599 | 13,789.2 | 13,161.8 | -2.59% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | 13,644.8 | 13,972.5 | 13,997.2 | 13,610 | -1.90% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | 13,909.2 | 14,337.9 | 14,370.9 | 13,881.3 | -2.85% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | 14,316.7 | 14,081.6 | 14,360.2 | 13,997.1 | +2.02% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | 14,032.8 | 14,149.9 | 14,446.5 | 14,020.5 | -0.57% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | 14,113.7 | 13,645.4 | 14,232.1 | 13,584.9 | +3.32% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | 13,660.7 | 13,798.7 | 13,844.5 | 13,567.3 | -0.92% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | 13,787.9 | 13,468.7 | 13,816.7 | 13,334.4 | +2.19% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | 13,492.5 | 13,642.3 | 13,711.2 | 13,441.6 | -1.44% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | 13,689.6 | 13,326.4 | 13,864.1 | 13,302.6 | +3.25% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | 13,259.1 | 13,238.5 | 13,386 | 13,089.5 | +0.14% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | 13,240.8 | 13,109.1 | 13,256.2 | 12,889.4 | +2.04% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | 12,975.7 | 12,664.4 | 13,001.9 | 12,415.8 | +2.51% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | 12,657.9 | 12,301.2 | 12,731.7 | 12,263.3 | +3.04% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | 12,284.7 | 12,231.7 | 12,364.7 | 12,174.1 | +0.40% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | 12,235.4 | 12,210 | 12,264.8 | 11,925.4 | +0.07% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | 12,226.6 | 12,053.5 | 12,227.7 | 11,798.8 | +1.28% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | 12,072.5 | 12,108.2 | 12,245.4 | 11,986.8 | -0.42% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | 12,123.5 | 11,975.1 | 12,205.7 | 11,916.5 | +0.29% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | 12,088 | 12,146.1 | 12,224.7 | 11,898.4 | -1.10% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | 12,221.9 | 11,868.5 | 12,227.9 | 11,635 | +3.37% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | 11,824 | 11,614.4 | 12,014 | 11,550.7 | +1.66% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | 11,630.5 | 11,041.5 | 11,773.1 | 10,982.8 | +4.41% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | 11,138.9 | 11,736.9 | 11,827.9 | 11,093.9 | -4.71% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | 11,689 | 11,517.2 | 11,699.6 | 11,273.6 | +2.58% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | 11,394.9 | 11,640.4 | 11,684.1 | 11,334.5 | -3.33% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | 11,787.3 | 11,759.1 | 12,071.3 | 11,673.2 | +0.59% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | 11,718.1 | 11,904.4 | 12,150.2 | 11,630.5 | -2.41% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | 12,007 | 11,512.3 | 12,269.5 | 11,388.5 | +3.31% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | 11,621.7 | 11,171.9 | 11,691.9 | 11,069.2 | +4.32% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | 11,140.4 | 11,070 | 11,223.4 | 10,804.6 | +0.55% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | 11,079.2 | 10,662.1 | 11,084 | 10,589.6 | +4.82% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | 10,569.3 | 10,562.1 | 10,613.1 | 10,265 | +0.98% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | 10,466.5 | 10,462.2 | 10,502.1 | 10,207.5 | -0.30% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | 10,497.9 | 10,707.4 | 10,753.6 | 10,313.3 | -1.94% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | 10,705.4 | 11,015.5 | 11,571.6 | 10,642.1 | -2.72% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | 11,004.6 | 11,381 | 11,425.5 | 10,910.6 | -3.99% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | 11,461.5 | 11,147.6 | 11,546.8 | 10,944.4 | +2.09% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | 11,226.4 | 11,091 | 11,310.8 | 10,975.7 | +0.72% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | 11,146.1 | 11,233.9 | 11,492.6 | 11,006.2 | -1.57% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | 11,323.3 | 10,516.9 | 11,352.4 | 10,344 | +8.10% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | 10,475.3 | 11,028.4 | 11,156.3 | 10,262.9 | -5.65% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | 11,102.5 | 10,867.1 | 11,210.4 | 10,713.3 | +2.24% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | 10,859.7 | 10,575.7 | 10,973 | 10,542.4 | +5.22% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | 10,321.4 | 10,660 | 10,766.7 | 10,088.8 | -3.11% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | 10,652.4 | 10,659 | 11,230.4 | 10,577.9 | +0.73% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | 10,575.6 | 10,833.4 | 11,101.5 | 10,572.3 | -2.69% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | 10,867.9 | 11,338.6 | 11,613.6 | 10,732.7 | -5.07% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | 11,448.4 | 12,174.9 | 12,270.2 | 11,316.9 | -5.48% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | 12,112.3 | 11,643 | 12,132.7 | 11,471.5 | +4.14% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | 11,630.9 | 12,021 | 12,124.9 | 11,546.5 | -4.21% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | 12,141.7 | 12,523.2 | 12,655.8 | 12,141.5 | -4.44% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | 12,705.2 | 12,996.6 | 13,181.1 | 12,674.9 | -2.62% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | 13,047.2 | 12,703.7 | 13,047.2 | 12,438.9 | +3.08% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | 12,657.5 | 12,318 | 12,736.2 | 12,260.5 | +2.15% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | 12,390.7 | 11,838 | 12,426.3 | 11,533.4 | +4.70% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | 11,834.1 | 11,561.6 | 12,093 | 11,322.8 | +3.33% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | 11,452.4 | 11,524.5 | 11,541.1 | 11,005.9 | -1.57% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | 11,635.3 | 10,964.2 | 11,689.7 | 10,911.5 | +4.56% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | 11,127.8 | 11,661 | 11,677.5 | 10,850 | -4.13% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | 11,607.6 | 10,974 | 11,613.2 | 10,938.1 | +7.49% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | 10,798.3 | 10,986.8 | 11,244.3 | 10,565.1 | -4.78% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | 11,340 | 12,200.3 | 12,245.4 | 11,328.3 | -5.60% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | 12,012.7 | 12,137.5 | 12,320.1 | 11,901.4 | -0.98% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | 12,131.1 | 11,396.3 | 12,131.7 | 11,092.5 | +6.84% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | 11,354.6 | 11,727.1 | 11,988.4 | 11,035.7 | -3.82% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | 11,805 | 11,923 | 11,990.6 | 11,108.8 | -2.80% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | 12,144.7 | 12,331.7 | 12,985 | 11,990.2 | -1.54% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | 12,334.6 | 12,749.2 | 13,011.5 | 12,315.7 | -3.93% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | 12,839.3 | 13,319.4 | 13,710.7 | 12,828 | -3.83% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | 13,351.1 | 13,547.3 | 13,686 | 13,317.7 | -2.63% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | 13,711 | 14,304.3 | 14,534.4 | 13,689.2 | -3.86% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | 14,261.5 | 14,177.2 | 14,646.9 | 14,101.3 | +0.65% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | 14,169.3 | 13,860.4 | 14,218.8 | 13,682.5 | +1.98% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | 13,893.8 | 12,795.1 | 13,899.3 | 12,555.3 | +8.18% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | 12,843.8 | 13,328.4 | 13,353.3 | 12,670.1 | -3.53% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | 13,313.4 | 13,570.8 | 13,837.6 | 13,225 | -2.78% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | 13,694.6 | 13,424.4 | 13,696.9 | 12,587.9 | +1.08% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | 13,548.1 | 13,769 | 14,163.7 | 13,465.6 | -1.76% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | 13,791.2 | 14,118.8 | 14,509.6 | 13,733.2 | -2.18% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | 14,098 | 13,812.2 | 14,504.8 | 13,767.7 | +2.38% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | 13,770.6 | 13,481.5 | 14,002.7 | 13,094.7 | +0.01% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | 13,768.9 | 14,681.8 | 14,740.5 | 13,764.2 | -7.55% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | 14,893.8 | 14,751.8 | 15,319 | 14,530.2 | -0.28% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | 14,935.9 | 15,732.5 | 15,852.1 | 14,877.6 | -4.53% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | 15,645 | 15,696.8 | 15,901.5 | 15,643.9 | -0.05% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | 15,653.4 | 14,933 | 15,698 | 14,860 | +3.19% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | 15,169.7 | 15,621.3 | 15,637.1 | 14,960.4 | -2.95% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | 15,630.6 | 15,117.6 | 15,796 | 14,931.6 | +3.61% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | 15,085.5 | 15,719.4 | 15,833.1 | 14,931.1 | -2.62% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | 15,491.7 | 16,120.9 | 16,212.2 | 15,456.1 | -3.52% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | 16,057.4 | 15,894.8 | 16,121.1 | 15,778.3 | +1.24% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | 15,861 | 15,995.7 | 16,038.2 | 15,543.7 | -0.69% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | 15,971.6 | 15,541.3 | 16,053.4 | 15,470.8 | +3.05% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | 15,498.4 | 15,142.9 | 15,504.1 | 15,070.8 | +2.70% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۴۹/۱۱/۱۶