سه شنبه - 8 مهر - 1399
|
2020 - Sep - 29
جستجو
|
RSS
|
تبلیغات
|
تماس با ما

شاخص کل بازار بورس

سابقه شاخص کل بازار بورس

تاریخآخرین مقدارکمترینبیشترین
1399/7/21,611,582.501,596,2301,621,850
1399/7/11,581,180.101,566,5201,594,180
1399/6/311,595,160.101,595,1401,619,660
1399/6/301,652,235.701,652,2301,690,720
1399/6/291,699,4941,686,0001,712,990
1399/6/261,664,592.801,694,5301,712,040
1399/6/251,607,587.101,633,0401,667,250
1399/6/241,578,190.101,584,4501,607,580
1399/6/231,583,753.601,574,7301,593,270
1399/6/221,556,280.301,571,4801,590,460
1399/6/191,556,325.281,546,144.071,556,325.49
1399/6/181,570,0101,570,0101,587,000
1399/6/171,607,195.301,607,1901,631,690
1399/6/161,647,781.801,647,7801,669,270
1399/6/151,642,037.871639177.501645287.77
1399/6/121,684,786.601,631,8801,660,890
1399/6/111,728,035.301,684,7301,714,960
1399/6/101,728,035.301,727,9401,762,480
1399/6/51,718,783.401,676,6401,718,780
1399/6/41,650,044.301,621,9801,650,470
1399/6/31,608,503.861607250.80<1650695.39
1399/6/21,662,215.401,662,2001,710,590
1399/6/11,727,239.501,727,2201,779,560
1399/5/291,757,229.201,756,8701,812,310
1399/5/281,825,3531,825,3501,856,530
1399/5/271,815,754.701,794,3101,815,750
1399/5/261,813,565.701,813,5501,880,840
1399/5/251,903,267.601,902,9801,944,790
1399/5/221,975,439.701,975,2902,039,460
1399/5/211,999,843.401,999,3702,039,800
1399/5/202,065,114.302,064,6502,103,310
1399/5/192,078,546.802,068,8202,083,190
1399/5/152,034,192.502,011,9802,034,210
1399/5/152,034,192.502,011,9802,034,210
1399/5/141,995,044.401,986,3901,995,040
1399/5/131,993,340.201,987,5902,015,420
1399/5/122,011,524.301,961,6202,013,730
1399/5/111,961,621.801,912,6001,961,640
1399/5/81,904,324.201,899,5801,924,080
1399/5/71,941,193.501,941,1501,973,490
1399/5/61,933,935.601,900,3301,933,940
1399/5/51,946,086.201,935,9601,964,180
1399/5/41,952,9101,932,7801,953,150
1399/5/11,901,147.201,888,5901,909,690
1399/4/311,916,194.101,901,2401,920,180
1399/4/301,924,845.101,893,7801,924,880
1399/4/291,865,027.501,797,9801,865,020
1399/4/281,809,172.101,809,0301,822,650
1399/4/251,841,700.701,838,5701,845,120
1399/4/241,844,907.301,835,1301,846,160
1399/4/231,822,083.101,799,8101,822,110
1399/4/221,812,843.101,763,4601,814,830
1399/4/211,741,353.701,719,0301,741,350
1399/4/181,753,642.801,752,5201,767,010
1399/4/171,747,078.601,734,8501,748,000
1399/4/161,718,350.201,676,3701,740,870
1399/4/151,655,429.601,620,2101,655,420
1399/4/141,621,343.301,618,8201,645,260
1399/4/111,612,9021,577,6601,612,900
1399/4/101,546,845.401,502,9601,546,850
1399/4/91,481,938.401,460,4401,481,930
1399/4/81,491,927.701,487,7301,499,920
1399/4/71,466,277.501,436,0901,466,280
1399/4/41,419,453.501,393,5801,419,450
1399/4/31,391,025.401,364,2101,391,810
1399/4/21,341,578.801,315,8301,341,570
1399/4/11,300,812.801,292,6601,300,830
1399/3/311,270,627.101,244,9001,270,620
1399/3/271,229,673.601,204,1101,229,700
1399/3/261,200,100.401,191,0701,205,650
1399/3/251,185,421.901,178,4101,201,870
1399/3/241,189,857.901,174,0201,190,500
1399/3/211,153,679.701,127,5601,153,670
1399/3/201,118,1181,117,3401,129,080
1399/3/191,118,912.101,114,2001,127,890
1399/3/181,116,186.801,090,9701,116,280
1399/3/171,068,8441,046,1701,068,860
1399/3/131,028,537.809,960,1901,028,530
1399/3/12988,120.60971,214988,120
1399/3/11970,412.90970,270987,440
1399/3/10973,494.50939,162973,495
1399/3/7938,557.22913,435938,557
1399/3/6926,132.90926,121946,195
1399/3/3959,840.40959,306986,677
1399/2/31986,759.20985,119996,750
1399/2/301,002,124.501,000,8701,008,560
1399/2/29995,180.60978,644995,184
1399/2/28968,460.30964,004979,444
1399/2/27987,475.20982,410101,665
1399/2/241,017,662.501,008,0101,026,060
1399/2/231,021,445.201,020,3101,045,500
1399/2/221,047,763.201,043,0701,048,820
1399/2/211,043,252.501,033,8301,044,560
1399/2/201,020,217.509,903,3901,020,910
1399/2/17977,923.44965,587980,515
1399/2/16980,571.10978,019995,966
1399/2/15979,105.30956,324979,106
1399/2/14956,199.90932,736964,308
1399/2/13917,406.10892,690917,501
1399/2/10878,101.20853,992878,434
1399/2/9845,952.40830,580846,008
1399/2/8820,505.40806,172820,534
1399/2/7797,813.40780,468798,105
1399/2/6769,372.70750,464770,549
1399/2/3741,932729,307741,952
1399/2/2726,136.70716,060726,964
1399/2/1708,994.70691,277709,012
1399/1/31690,037677,297691,183
1399/1/30668,905.50653,689668,981
1399/1/27645,762.53629,198645,781
1399/1/26626,408.70617,224626,515
1399/1/25624,528.50624,527643,951
1399/1/24623,259.80610,281623,328
1399/1/23605,855.85600,705608,289
1399/1/20597,253.90586,287597,351
1399/1/19583,383571,035583,599
1399/1/18569,673.70568,336575,338
1399/1/17573,904.04571,165574,020
1399/1/16567,425.60551,839567,665
1399/1/11547,658.50543,655547,661
1399/01/10545,649.40537,130545,908
1399/01/09532,525.30524,609532,526
1399/01/06521,267.70509,932521,268
1399/01/05508,661.50508,533513,347
1398/12/28512,900.47503,411512,909
1398/12/27502,429.70501,053506,880
1398/12/26506,079.80495,605506,083
1398/12/25494,405.59493,276498,654
1398/12/24502,739.20502,688520,048
1398/12/21520,211.80518,747522,301
1398/12/20519,847.30519,847529,129
1398/12/19534,378.40534,376545,656
1398/12/17549,185.10549,185555,081
1398/12/14555,167.70547,292555,293
1398/12/13544,237.70532,962544,239
1398/12/12529,329518,203529,329
1398/12/11515,583.40505,920515,583
1398/12/10505,801504,035509,022
1398/12/7523,850.97523,850530,073
1398/12/6518,512.80509,472518,514
1398/12/5503,735.80501,914507,269
1398/12/4498,904.50489,531499,031
1398/12/3481,798467,120481,869
1398/11/30478,755.70474,805479,180
1398/11/29472,120.40468,834477,209
1398/11/28476,812.70476,812480,712
1398/11/27472,749.90465,788472,750
1398/11/26461,988.40460,615465,978
1398/11/23459,079.60449,813459,565
1398/11/21447,151.90445,498456,680
1398/11/20454,618.50454,398455,488
1398/11/19410,842.10452,842456,488
1398/11/16445,894.10441,468445,894
1398/11/15440,199.10440,184444,403
1398/11/14438,880.20432,109438,893
1398/11/13428,217422,587428,216
1398/11/12426,184.90426,184430,737
1398/11/8427,139.40423,383427,497
1398/11/7420,668415,189420,668
1398/11/6418,312.50418,310422,713
1398/11/05410,842.10415,342417,100
1398/11/02411,211.50405,366411,211
1398/11/01406,008.90406,008409,238
1398/10/30409,807.80409,044411,460
1398/10/29410,694.50407,054410,977
1398/10/28409,962.50403,849410,668
1398/10/25399,445.30393,990399,445
1398/10/24395,912.60395,679398,920
1398/10/23392,038.37383,453.52392057.84
1398/10/22375,650.20370,863375,650
1398/10/21359,807.40355,946359,807
1398/10/18353,807.68353,672355,759
1398/10/17358,843.20358,842368,504
1398/10/15362,259.30362,467365,836
1398/10/14367,334.20367,333371,447
1398/10/11384,099.60378,690384,934
1398/10/10377,012.60376,371379,674
1398/10/9375,547.70371,713375,548
1398/10/8369,729.90367,904369,779
1398/10/7367,632.10363,207367,632
1398/10/04361,088.40360,376362,815
1398/10/03362,259.30359,138362,651
1398/10/02359,365.50359,004363,242
1398/10/01356,721.10354,693356,721
1398/09/30353,996.70352,224354,259
1398/09/27350,322.60347,815350,323
1398/09/26346,870.70345,685346,974
1398/09/25344,487343,711344,585
1398/09/24344,115.10344,115346,738
1398/09/23343,291.80340,862343,291
1398/09/20339,386.60337,025339,386
1398/09/19339,434.40337,580340,733
1398/09/17332,567.20328,787332,582
1398/09/16327,624.80325,322328,471
1398/09/13322,527.90321,561322,562
1398/09/12320,814.40319,104320,840
1398/09/11320,194.80320,194322,896
1398/09/10318,670.50315,757318,670
1398/09/09314,587.90312,325314,587
1398/09/06311,230.10310,186311,312
1398/09/05309,643.30309,349309,865
1398/09/04308,477.20306,843308,477
1398/09/03305,774305,452306,045
1398/09/02305,622.50305,622306,145
1398/08/29304,997304,996305,450
1398/08/28304,688.50303,137304,891
1398/08/27302,726.30301,763302,828
1398/08/26302,340.60302,340304,278
1398/08/25306,885.80306,885308,852
1398/08/22307,094.10307,083307,291
1398/08/21306,655.30304,730306,978
1398/08/20303,944.10302,892303,944
1398/08/19302,795.10302,794305,911
1398/08/18305,858.90305,858307,029
1398/08/14305,333.20304,091305,342
1398/08/13304,676.50304,676308,948
1398/8/12308,960.90308,188309,522
1398/8/11308,730.20308,730311,466
1398/08/08309,661.30306,874309,671
1398/08/06305,969.90303,780305,971
1398/08/04303,449.80303,449305,911
1398/08/01305,807.60305,806309,188
1398/07/30308,314.90303,956309,420
1398/07/29302,173.10299,880302,177
1398/07/28301,391.10301,390310,145
1398/07/24309,640.30308,307310,194
1398/07/23308,978.90308,957320,335
1398/07/22319,871.60318,215325,280
1398/07/21326,190.80326,190329,667
1398/07/20322,059.80315,433322,059
1398/07/17313,048.97313049.22309961.67
1398/07/16314,469.80314,468320,678
1398/07/15320,909.70320,762324,075
1398/07/14320,208.40319,562326,250
1398/07/13327,305.80327,305330,447
1398/07/10326,117.20321,606326,341
1398/07/09326,098.10326,098328,732
1398/07/08324,705.90320,747324,744
1398/07/07318,250.60317,645321,958
1398/07/06320,023.90316,772320,261
1398/07/03314,409.20312,092314,409
1398/07/02312,206.50312,206314,835
1398/07/01311,471.40304,176311,483
1398/06/31302,103.60299,001302,103
1398/06/30297,712.60294,542297,874
1398/06/27294,166.60293,770301,559
1398/06/26302,082.10302,081305,698
1398/06/25305,917.20304,545307,415
1398/06/24302,395.70301,828304,779
1398/06/23304,460.10301,523304,738
1398/06/20299,930.70297,863299,930
1398/06/17296,731.80296,089297,232
1398/06/16294,601.60291,612294,601
1398/06/13290,178.50286,841290,178
1398/06/12285,573.60283,066285,573
1398/06/11283,062.70283,001287,147
1398/06/10286,114.80284,218286,114
1398/06/09284,139.20280,867285,265
1398/06/06278,674.90274,551278,674
1398/06/05278,469.90276,682279,508
1398/06/04274,871.80269,951274,871
1398/06/03269,225.30268,220271,172
1398/06/02269,986.10266,969269,998
1398/5/30266,127.20263,901266,127
1398/05/28262,941261,673262,941
1398/05/27260,992260,991262,047
1398/05/26261,405.80261,405262,198
1398/05/23261,391.50258,278261,606
1398/05/22257,097.20256,151257,097
1398/05/20255,876.20255,696255,919
1398/05/19255,306.40255,299255,838
1398/05/16255,163.30255,099255,910
1398/05/15255,512255,511257,742
1398/05/14256,698.20256,351256,783
1398/05/13255,530.20254,961255,530
1398/05/12254,453.90254,300254,756
1398/05/09254,445.70253,110254,445
1398/05/08252,898.10252,576252,898
1398/05/07252,488.30252,394252,987
1398/05/06252,324.70252,280252,751
1398/05/05252,275.40252,049253,164
1398/05/02252,864.60251,387253,052
1398/05/01251,278.30251,131253,353
1398/04/31253,056.80251,818253,590
1398/04/30249,661.60246,938249,809
1398/04/29246,437.40246,437247,380
1398/04/26246,790.40245,363246,992
1398/04/25246,268.10246,267253,130
1398/04/24253,303.60253,303254,841
1398/04/23253,577.80251,166253,640
1398/04/22250,605250,056250,605
1398/04/19249,622.10248,902249,622
1398/04/18248,716.10248,507249,530
1398/04/17249,252.60247,006249,399
1398/04/16246,447.50245,729246,565
1398/04/15245,445.60245,445249,117
1398/04/12248,944248,920249,550
1398/04/11248,275.90247,302248,276
1398/04/10247,122.50246,730248,349
1398/04/09248,533248,532250,184
1398/04/05248,577.80246,532248,640
1398/04/04245,098.70242,339245,111
1398/04/03242,568.10238,274242,568
1398/04/02237,459.90234,409237,459
1398/04/01233,886.10233,477234,307
1398/03/29234,879.40234,879237,502
1398/03/28237,148.20237,146239,122
1398/03/27238,160.70237,557238,420
1398/03/26238,219.90235,215239,154
1398/03/25234,167.70232,107234,167
1398/03/22233,352.80232,196233,791
1398/03/21230,617.50229,771230,679
1398/03/20230,267.70230,267232,619
1398/03/19229,808.80227,333232,416
1398/03/18226,888.20226,205226,888
1398/03/13226,983.40225,231227,308
1398/03/12224,544.40222,588224,731
1398/03/11222,387.80221,336223,723
1398/03/08224,476.80224,476225,232
1398/03/07223,253.80219,484223,254
1398/03/05217,573.90214,651217,577
1398/03/04214,314.20213,802215,141
1398/03/1215,168.60215,115215,756
1398/02/31215,091.60212,367215,211
1398/02/30211,871.70211,708213,149
1398/02/29212,851.50212,751213,110
1398/02/28212,747.70211,922213,169
1398/02/25211,017.80210,898212,270
1398/02/24211,746.40208,474211,995
1398/02/23207,751.70204,751207,752
1398/02/22204,069.30203,489208,660
1398/02/21209,154.90209,154212,479
1398/02/18211,344.10207,779211,344
1398/02/17208,197.10207,966213,710
1398/02/16215,820.60215,818223,368
1398/02/15224,057.30224,057226,952
1398/02/14224,589.60221,546224,589
1398/02/11220,109217,222220,108
1398/02/10216,642216,637219,086
1398/02/09214,867.60210,440214,867
1398/02/08209,243.90206,169209,264
1398/02/07205,287.40204,195205,287
1398/02/04203,776.90203,071203,904
1398/02/03202,857.50202,656203,732
1398/02/02204,322204,321206,835
1398/01/31204,375.30200,734204,375
1398/01/28199,911.30198,631201,091
1398/01/27201,890.80201,789202,679
1398/01/26201,805.80196,861201,827
1398/01/25196,084.10194,037196,085
1398/01/24195,202.70194,884195,739
1398/01/21193,978.30190,824193,981
1398/01/20190,425.10188,937190,585
1398/01/19188,592.80186,667188,592