مس
$6.425دلار/پوند-2.35%کهنه · ۱۱ دقیقه پیش
- بیشترین
- $6.830
- کمترین
- $0.604
- میانگین پایانی
- $2.950
- تغییر در بازه
- +649.72%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $6.590 | $6.760 | $6.760 | $6.460 | -2.51% |
| ۱۴۰۵ شهریور2026-08-24 | $6.760 | $6.618 | $6.830 | $6.281 | +2.74% |
| ۱۴۰۵ مرداد2026-07-23 | $6.580 | $6.415 | $6.728 | $6.253 | +1.99% |
| ۱۴۰۵ تیر2026-06-22 | $6.451 | $6.357 | $6.521 | $5.929 | +1.20% |
| ۱۴۰۵ خرداد2026-05-22 | $6.374 | $6.345 | $6.653 | $6.223 | +1.88% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $6.257 | $5.999 | $6.645 | $5.790 | +3.66% |
| ۱۴۰۵ فروردین2026-03-23 | $6.036 | $5.452 | $6.106 | $5.376 | +12.98% |
| ۱۴۰۴ اسفند2026-02-20 | $5.343 | $5.742 | $6.080 | $5.268 | -6.76% |
| ۱۴۰۴ بهمن2026-01-21 | $5.730 | $5.802 | $6.508 | $5.569 | -0.74% |
| ۱۴۰۴ دی2025-12-22 | $5.773 | $5.442 | $6.019 | $5.419 | +6.13% |
| ۱۴۰۴ آذر2025-11-24 | $5.439 | $4.974 | $5.469 | $4.957 | +8.61% |
| ۱۴۰۴ آبان2025-10-23 | $5.009 | $4.966 | $5.234 | $4.919 | +0.96% |
| ۱۴۰۴ مهر2025-09-23 | $4.961 | $4.570 | $5.116 | $4.558 | +8.48% |
| ۱۴۰۴ شهریور2025-08-25 | $4.573 | $4.473 | $4.663 | $4.407 | +2.82% |
| ۱۴۰۴ مرداد2025-07-23 | $4.448 | $5.751 | $5.895 | $4.324 | -21.93% |
| ۱۴۰۴ تیر2025-06-23 | $5.697 | $4.819 | $5.700 | $4.817 | +18.05% |
| ۱۴۰۴ خرداد2025-05-22 | $4.826 | $4.580 | $5.036 | $4.564 | +4.05% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $4.638 | $4.694 | $4.915 | $4.448 | -1.98% |
| ۱۴۰۴ فروردین2025-03-21 | $4.732 | $5.082 | $5.277 | $4.098 | -6.95% |
| ۱۴۰۳ اسفند2025-02-19 | $5.085 | $4.557 | $5.106 | $4.479 | +10.91% |
| ۱۴۰۳ بهمن2025-01-21 | $4.585 | $4.310 | $4.770 | $4.202 | +5.71% |
| ۱۴۰۳ دی2024-12-23 | $4.338 | $4.031 | $4.412 | $3.974 | +7.34% |
| ۱۴۰۳ آذر2024-11-21 | $4.041 | $4.115 | $4.280 | $4.020 | -2.47% |
| ۱۴۰۳ آبان2024-10-22 | $4.143 | $4.367 | $4.458 | $4.049 | -4.15% |
| ۱۴۰۳ مهر2024-09-23 | $4.323 | $4.249 | $4.611 | $4.248 | +0.97% |
| ۱۴۰۳ شهریور2024-08-22 | $4.281 | $4.198 | $4.318 | $3.982 | +2.39% |
| ۱۴۰۳ مرداد2024-07-22 | $4.181 | $4.219 | $4.221 | $3.918 | -0.89% |
| ۱۴۰۳ تیر2024-06-21 | $4.219 | $4.597 | $4.680 | $4.218 | -8.64% |
| ۱۴۰۳ خرداد2024-05-21 | $4.618 | $5.057 | $5.161 | $4.450 | -9.23% |
| ۱۴۰۳ اردیبهشت2024-04-22 | $5.088 | $4.478 | $5.199 | $4.420 | +13.01% |
| ۱۴۰۳ فروردین2024-03-20 | $4.502 | $4.065 | $4.515 | $3.969 | +10.93% |
| ۱۴۰۲ اسفند2024-02-20 | $4.058 | $3.866 | $4.146 | $3.802 | +5.75% |
| ۱۴۰۲ بهمن2024-01-22 | $3.838 | $3.762 | $3.936 | $3.686 | +1.35% |
| ۱۴۰۲ دی2023-12-22 | $3.787 | $3.915 | $3.949 | $3.720 | -3.11% |
| ۱۴۰۲ آذر2023-11-22 | $3.908 | $3.780 | $3.927 | $3.713 | +2.46% |
| ۱۴۰۲ آبان2023-10-23 | $3.815 | $3.530 | $3.815 | $3.530 | +7.69% |
| ۱۴۰۲ مهر2023-09-25 | $3.542 | $3.664 | $3.767 | $3.536 | -3.37% |
| ۱۴۰۲ شهریور2023-08-23 | $3.665 | $3.795 | $3.862 | $3.610 | -2.27% |
| ۱۴۰۲ مرداد2023-07-24 | $3.750 | $3.812 | $4.003 | $3.651 | -1.38% |
| ۱۴۰۲ تیر2023-06-22 | $3.803 | $3.950 | $3.950 | $3.662 | -2.76% |
| ۱۴۰۲ خرداد2023-05-22 | $3.911 | $3.718 | $3.911 | $3.540 | +5.06% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $3.723 | $4.003 | $4.005 | $3.645 | -7.45% |
| ۱۴۰۲ فروردین2023-03-21 | $4.022 | $4.051 | $4.189 | $3.958 | +1.17% |
| ۱۴۰۱ اسفند2023-02-21 | $3.976 | $4.180 | $4.237 | $3.840 | -3.37% |
| ۱۴۰۱ بهمن2023-01-23 | $4.114 | $4.280 | $4.280 | $4.006 | -3.17% |
| ۱۴۰۱ دی2022-12-22 | $4.248 | $3.822 | $4.314 | $3.727 | +11.63% |
| ۱۴۰۱ آذر2022-11-22 | $3.806 | $3.651 | $3.915 | $3.579 | +6.57% |
| ۱۴۰۱ آبان2022-10-24 | $3.572 | $3.493 | $3.951 | $3.409 | +1.38% |
| ۱۴۰۱ مهر2022-09-23 | $3.523 | $3.488 | $3.582 | $3.300 | +0.70% |
| ۱۴۰۱ شهریور2022-08-23 | $3.499 | $3.713 | $3.785 | $3.382 | -4.69% |
| ۱۴۰۱ مرداد2022-07-25 | $3.671 | $3.322 | $3.711 | $3.320 | +9.62% |
| ۱۴۰۱ تیر2022-06-22 | $3.349 | $3.892 | $3.954 | $3.150 | -17.18% |
| ۱۴۰۱ خرداد2022-05-23 | $4.043 | $4.305 | $4.568 | $3.965 | -5.56% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $4.281 | $4.703 | $4.703 | $4.056 | -7.93% |
| ۱۴۰۱ فروردین2022-03-21 | $4.649 | $4.700 | $4.809 | $4.623 | -1.71% |
| ۱۴۰۰ اسفند2022-02-22 | $4.731 | $4.519 | $5.010 | $4.440 | +4.67% |
| ۱۴۰۰ بهمن2022-01-21 | $4.519 | $4.518 | $4.691 | $4.279 | -1.25% |
| ۱۴۰۰ دی2021-12-22 | $4.576 | $4.345 | $4.581 | $4.320 | +5.50% |
| ۱۴۰۰ آذر2021-11-22 | $4.338 | $4.410 | $4.459 | $4.129 | -1.60% |
| ۱۴۰۰ آبان2021-10-25 | $4.409 | $4.551 | $4.551 | $4.206 | -2.60% |
| ۱۴۰۰ مهر2021-09-23 | $4.526 | $4.198 | $4.791 | $4.068 | +6.43% |
| ۱۴۰۰ شهریور2021-08-23 | $4.253 | $4.242 | $4.467 | $4.022 | +2.85% |
| ۱۴۰۰ مرداد2021-07-23 | $4.135 | $4.358 | $4.609 | $3.980 | -4.91% |
| ۱۴۰۰ تیر2021-06-22 | $4.348 | $4.188 | $4.398 | $4.180 | +3.83% |
| ۱۴۰۰ خرداد2021-05-24 | $4.188 | $4.472 | $4.697 | $4.128 | -6.86% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $4.496 | $4.253 | $4.898 | $4.253 | +6.44% |
| ۱۴۰۰ فروردین2021-03-22 | $4.224 | $4.097 | $4.270 | $3.950 | +2.44% |
| ۱۳۹۹ اسفند2021-02-19 | $4.123 | $4.090 | $4.363 | $3.876 | +5.29% |
| ۱۳۹۹ بهمن2021-01-20 | $3.917 | $3.639 | $3.927 | $3.509 | +7.71% |
| ۱۳۹۹ دی2020-12-21 | $3.636 | $3.597 | $3.720 | $3.480 | +0.21% |
| ۱۳۹۹ آذر2020-11-23 | $3.628 | $3.279 | $3.634 | $3.260 | +10.17% |
| ۱۳۹۹ آبان2020-10-22 | $3.293 | $3.167 | $3.293 | $3.036 | +3.10% |
| ۱۳۹۹ مهر2020-09-22 | $3.194 | $3.060 | $3.195 | $2.843 | +5.45% |
| ۱۳۹۹ شهریور2020-08-24 | $3.030 | $2.940 | $3.114 | $2.917 | +3.98% |
| ۱۳۹۹ مرداد2020-07-22 | $2.914 | $2.951 | $3.019 | $2.789 | -0.94% |
| ۱۳۹۹ تیر2020-06-22 | $2.941 | $2.649 | $2.981 | $2.638 | +12.47% |
| ۱۳۹۹ خرداد2020-05-21 | $2.615 | $2.468 | $2.675 | $2.375 | +5.98% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $2.467 | $2.348 | $2.470 | $2.214 | +4.84% |
| ۱۳۹۹ فروردین2020-03-20 | $2.353 | $2.162 | $2.359 | $2.105 | +6.98% |
| ۱۳۹۸ اسفند2020-02-20 | $2.200 | $2.595 | $2.630 | $2.059 | -15.79% |
| ۱۳۹۸ بهمن2020-01-21 | $2.612 | $2.809 | $2.813 | $2.509 | -8.32% |
| ۱۳۹۸ دی2019-12-23 | $2.849 | $2.805 | $2.876 | $2.778 | +1.37% |
| ۱۳۹۸ آذر2019-11-22 | $2.811 | $2.614 | $2.832 | $2.605 | +7.25% |
| ۱۳۹۸ آبان2019-10-23 | $2.621 | $2.620 | $2.724 | $2.616 | -0.04% |
| ۱۳۹۸ مهر2019-09-23 | $2.622 | $2.576 | $2.641 | $2.509 | +1.24% |
| ۱۳۹۸ شهریور2019-08-23 | $2.590 | $2.569 | $2.684 | $2.467 | +1.43% |
| ۱۳۹۸ مرداد2019-07-23 | $2.553 | $2.706 | $2.724 | $2.537 | -5.93% |
| ۱۳۹۸ تیر2019-06-24 | $2.714 | $2.693 | $2.793 | $2.614 | +0.31% |
| ۱۳۹۸ خرداد2019-05-22 | $2.706 | $2.710 | $2.732 | $2.606 | -0.64% |
| ۱۳۹۸ اردیبهشت2019-04-22 | $2.724 | $2.911 | $2.970 | $2.716 | -6.97% |
| ۱۳۹۸ فروردین2019-03-21 | $2.928 | $2.947 | $2.990 | $2.833 | +0.41% |
| ۱۳۹۷ اسفند2019-02-20 | $2.915 | $2.904 | $2.978 | $2.877 | +1.18% |
| ۱۳۹۷ بهمن2019-01-22 | $2.882 | $2.713 | $2.882 | $2.671 | +5.13% |
| ۱۳۹۷ دی2018-12-24 | $2.741 | $2.675 | $2.741 | $2.549 | +2.33% |
| ۱۳۹۷ آذر2018-11-23 | $2.678 | $2.770 | $2.847 | $2.660 | -4.15% |
| ۱۳۹۷ آبان2018-10-23 | $2.795 | $2.769 | $2.819 | $2.653 | +0.74% |
| ۱۳۹۷ مهر2018-09-24 | $2.774 | $2.835 | $2.846 | $2.715 | -2.20% |
| ۱۳۹۷ شهریور2018-08-23 | $2.836 | $2.642 | $2.838 | $2.565 | +6.30% |
| ۱۳۹۷ مرداد2018-07-23 | $2.668 | $2.749 | $2.843 | $2.557 | -2.82% |
| ۱۳۹۷ تیر2018-06-22 | $2.746 | $3.030 | $3.033 | $2.670 | -9.22% |
| ۱۳۹۷ خرداد2018-05-22 | $3.025 | $3.100 | $3.297 | $3.000 | -1.96% |
| ۱۳۹۷ اردیبهشت2018-04-23 | $3.086 | $3.085 | $3.147 | $2.998 | -1.47% |
| ۱۳۹۷ فروردین2018-03-21 | $3.132 | $3.033 | $3.164 | $2.946 | +3.50% |
| ۱۳۹۶ اسفند2018-02-20 | $3.026 | $3.224 | $3.237 | $3.023 | -6.71% |
| ۱۳۹۶ بهمن2018-01-22 | $3.243 | $3.188 | $3.250 | $3.021 | +2.40% |
| ۱۳۹۶ دی2017-12-22 | $3.167 | $3.188 | $3.296 | $3.160 | -0.86% |
| ۱۳۹۶ آذر2017-11-22 | $3.194 | $3.135 | $3.194 | $2.921 | +2.21% |
| ۱۳۹۶ آبان2017-10-23 | $3.125 | $3.145 | $3.187 | $3.030 | -0.83% |
| ۱۳۹۶ مهر2017-09-25 | $3.151 | $2.927 | $3.227 | $2.890 | +7.76% |
| ۱۳۹۶ شهریور2017-08-23 | $2.924 | $2.969 | $3.158 | $2.875 | -2.08% |
| ۱۳۹۶ مرداد2017-07-24 | $2.987 | $2.720 | $3.009 | $2.720 | +10.00% |
| ۱۳۹۶ تیر2017-06-22 | $2.715 | $2.599 | $2.735 | $2.594 | +4.34% |
| ۱۳۹۶ خرداد2017-05-22 | $2.602 | $2.565 | $2.647 | $2.518 | +1.09% |
| ۱۳۹۶ اردیبهشت2017-04-21 | $2.574 | $2.532 | $2.680 | $2.470 | +1.30% |
| ۱۳۹۶ فروردین2017-03-21 | $2.541 | $2.642 | $2.708 | $2.520 | -4.31% |
| ۱۳۹۵ اسفند2017-02-21 | $2.655 | $2.736 | $2.755 | $2.550 | -1.85% |
| ۱۳۹۵ بهمن2017-01-20 | $2.705 | $2.610 | $2.776 | $2.593 | +4.00% |
| ۱۳۹۵ دی2016-12-21 | $2.602 | $2.510 | $2.681 | $2.450 | +4.08% |
| ۱۳۹۵ آذر2016-11-21 | $2.500 | $2.519 | $2.722 | $2.475 | +1.44% |
| ۱۳۹۵ آبان2016-10-24 | $2.464 | $2.089 | $2.568 | $2.088 | +18.26% |
| ۱۳۹۵ مهر2016-09-22 | $2.083 | $2.167 | $2.209 | $2.080 | -2.87% |
| ۱۳۹۵ شهریور2016-08-22 | $2.145 | $2.164 | $2.164 | $2.061 | -0.99% |
| ۱۳۹۵ مرداد2016-07-22 | $2.167 | $2.261 | $2.262 | $2.138 | -3.97% |
| ۱۳۹۵ تیر2016-06-21 | $2.256 | $2.079 | $2.273 | $2.079 | +7.76% |
| ۱۳۹۵ خرداد2016-05-23 | $2.093 | $2.061 | $2.140 | $2.020 | +1.70% |
| ۱۳۹۵ اردیبهشت2016-04-20 | $2.059 | $2.210 | $2.293 | $2.042 | -7.40% |
| ۱۳۹۵ فروردین2016-03-21 | $2.223 | $2.279 | $2.295 | $2.070 | -2.48% |
| ۱۳۹۴ اسفند2016-02-22 | $2.280 | $2.097 | $2.315 | $2.065 | +9.83% |
| ۱۳۹۴ بهمن2016-01-21 | $2.076 | $1.973 | $2.134 | $1.969 | +6.11% |
| ۱۳۹۴ دی2015-12-22 | $1.956 | $2.106 | $2.140 | $1.936 | -8.13% |
| ۱۳۹۴ آذر2015-11-23 | $2.129 | $2.013 | $2.129 | $2.004 | +3.65% |
| ۱۳۹۴ آبان2015-10-23 | $2.054 | $2.376 | $2.378 | $2.041 | -13.86% |
| ۱۳۹۴ مهر2015-09-23 | $2.385 | $2.303 | $2.435 | $2.240 | +3.36% |
| ۱۳۹۴ شهریور2015-08-24 | $2.307 | $2.271 | $2.500 | $2.227 | 0.00% |
| ۱۳۹۴ مرداد2015-07-23 | $2.307 | $2.410 | $2.430 | $2.270 | -5.12% |
| ۱۳۹۴ تیر2015-06-22 | $2.431 | $2.593 | $2.667 | $2.390 | -6.19% |
| ۱۳۹۴ خرداد2015-05-22 | $2.592 | $2.852 | $2.853 | $2.588 | -9.72% |
| ۱۳۹۴ اردیبهشت2015-04-21 | $2.871 | $2.727 | $2.961 | $2.665 | +4.95% |
| ۱۳۹۴ فروردین2015-03-23 | $2.736 | $2.800 | $2.924 | $2.692 | -1.42% |
| ۱۳۹۳ اسفند2015-02-20 | $2.775 | $2.626 | $2.785 | $2.570 | +5.05% |
| ۱۳۹۳ بهمن2015-01-21 | $2.642 | $2.581 | $2.642 | $2.430 | +0.99% |
| ۱۳۹۳ دی2014-12-22 | $2.615 | $2.921 | $2.921 | $2.500 | -10.06% |
| ۱۳۹۳ آذر2014-11-24 | $2.908 | $3.035 | $3.036 | $2.799 | -4.18% |
| ۱۳۹۳ آبان2014-10-23 | $3.035 | $3.042 | $3.119 | $2.992 | +0.41% |
| ۱۳۹۳ مهر2014-09-23 | $3.023 | $3.056 | $3.099 | $2.957 | -0.51% |
| ۱۳۹۳ شهریور2014-08-25 | $3.038 | $3.198 | $3.214 | $3.030 | -5.03% |
| ۱۳۹۳ مرداد2014-07-23 | $3.199 | $3.195 | $3.265 | $3.080 | +0.11% |
| ۱۳۹۳ تیر2014-06-23 | $3.195 | $3.142 | $3.274 | $3.130 | +2.50% |
| ۱۳۹۳ خرداد2014-05-22 | $3.118 | $3.140 | $3.200 | $3.016 | -0.42% |
| ۱۳۹۳ اردیبهشت2014-04-21 | $3.131 | $3.060 | $3.195 | $3.013 | +1.99% |
| ۱۳۹۳ فروردین2014-03-21 | $3.069 | $2.983 | $3.092 | $2.972 | +3.14% |
| ۱۳۹۲ اسفند2014-02-20 | $2.976 | $3.320 | $3.359 | $2.928 | -10.78% |
| ۱۳۹۲ بهمن2014-01-21 | $3.336 | $3.370 | $3.392 | $3.193 | -1.27% |
| ۱۳۹۲ دی2013-12-23 | $3.378 | $3.347 | $3.470 | $3.344 | +0.91% |
| ۱۳۹۲ آذر2013-11-22 | $3.348 | $3.219 | $3.378 | $3.186 | +4.71% |
| ۱۳۹۲ آبان2013-10-23 | $3.197 | $3.320 | $3.325 | $3.148 | -3.94% |
| ۱۳۹۲ مهر2013-09-23 | $3.329 | $3.283 | $3.336 | $3.213 | +0.03% |
| ۱۳۹۲ شهریور2013-08-23 | $3.328 | $3.350 | $3.374 | $3.195 | -0.17% |
| ۱۳۹۲ مرداد2013-07-23 | $3.333 | $3.190 | $3.378 | $3.037 | +4.50% |
| ۱۳۹۲ تیر2013-06-24 | $3.190 | $3.017 | $3.207 | $3.007 | +3.00% |
| ۱۳۹۲ خرداد2013-05-22 | $3.096 | $3.398 | $3.405 | $3.045 | -7.26% |
| ۱۳۹۲ اردیبهشت2013-04-22 | $3.339 | $3.138 | $3.390 | $3.051 | +5.95% |
| ۱۳۹۲ فروردین2013-03-21 | $3.151 | $3.441 | $3.477 | $3.148 | -8.27% |
| ۱۳۹۱ اسفند2013-02-19 | $3.435 | $3.705 | $3.705 | $3.381 | -7.92% |
| ۱۳۹۱ بهمن2013-01-22 | $3.731 | $3.654 | $3.776 | $3.634 | +1.84% |
| ۱۳۹۱ دی2012-12-21 | $3.664 | $3.530 | $3.745 | $3.529 | +3.93% |
| ۱۳۹۱ آذر2012-11-21 | $3.525 | $3.510 | $3.703 | $3.489 | +0.28% |
| ۱۳۹۱ آبان2012-10-22 | $3.515 | $3.640 | $3.640 | $3.408 | -3.66% |
| ۱۳۹۱ مهر2012-09-24 | $3.648 | $3.763 | $3.826 | $3.640 | -4.08% |
| ۱۳۹۱ شهریور2012-08-22 | $3.803 | $3.454 | $3.852 | $3.405 | +10.04% |
| ۱۳۹۱ مرداد2012-07-23 | $3.457 | $3.390 | $3.457 | $3.293 | +0.23% |
| ۱۳۹۱ تیر2012-06-21 | $3.448 | $3.353 | $3.550 | $3.286 | +1.83% |
| ۱۳۹۱ خرداد2012-05-21 | $3.386 | $3.451 | $3.533 | $3.246 | -2.39% |
| ۱۳۹۱ اردیبهشت2012-04-20 | $3.470 | $3.641 | $3.859 | $3.445 | -4.33% |
| ۱۳۹۱ فروردین2012-03-20 | $3.626 | $3.886 | $3.950 | $3.589 | -7.16% |
| ۱۳۹۰ اسفند2012-02-21 | $3.906 | $3.751 | $3.953 | $3.710 | +5.43% |
| ۱۳۹۰ بهمن2012-01-23 | $3.705 | $3.729 | $3.979 | $3.702 | -0.96% |
| ۱۳۹۰ دی2011-12-22 | $3.741 | $3.380 | $3.810 | $3.330 | +10.39% |
| ۱۳۹۰ آذر2011-11-22 | $3.389 | $3.332 | $3.620 | $3.250 | +2.73% |
| ۱۳۹۰ آبان2011-10-24 | $3.299 | $3.357 | $3.712 | $3.292 | +2.49% |
| ۱۳۹۰ مهر2011-09-23 | $3.219 | $3.398 | $3.454 | $3.001 | -7.51% |
| ۱۳۹۰ شهریور2011-08-23 | $3.480 | $3.993 | $4.206 | $3.430 | -12.02% |
| ۱۳۹۰ مرداد2011-07-25 | $3.956 | $4.380 | $4.499 | $3.875 | -10.18% |
| ۱۳۹۰ تیر2011-06-22 | $4.405 | $4.133 | $4.487 | $4.032 | +7.70% |
| ۱۳۹۰ خرداد2011-05-23 | $4.089 | $4.014 | $4.200 | $3.954 | -0.72% |
| ۱۳۹۰ اردیبهشت2011-04-21 | $4.119 | $4.357 | $4.392 | $3.846 | -5.02% |
| ۱۳۹۰ فروردین2011-03-21 | $4.337 | $4.351 | $4.515 | $4.174 | +0.16% |
| ۱۳۸۹ اسفند2011-02-22 | $4.330 | $4.478 | $4.536 | $4.070 | -3.33% |
| ۱۳۸۹ بهمن2011-01-21 | $4.478 | $4.278 | $4.626 | $4.213 | +5.07% |
| ۱۳۸۹ دی2010-12-22 | $4.262 | $4.256 | $4.462 | $4.210 | -0.19% |
| ۱۳۸۹ آذر2010-11-22 | $4.271 | $3.848 | $4.280 | $3.681 | +11.41% |
| ۱۳۸۹ آبان2010-10-25 | $3.833 | $3.820 | $4.040 | $3.668 | +1.09% |
| ۱۳۸۹ مهر2010-09-23 | $3.792 | $3.575 | $3.851 | $3.562 | +6.55% |
| ۱۳۸۹ شهریور2010-08-23 | $3.559 | $3.290 | $3.567 | $3.180 | +8.13% |
| ۱۳۸۹ مرداد2010-07-23 | $3.291 | $3.168 | $3.405 | $3.151 | +4.13% |
| ۱۳۸۹ تیر2010-06-22 | $3.161 | $2.990 | $3.185 | $2.845 | +7.54% |
| ۱۳۸۹ خرداد2010-05-24 | $2.939 | $3.136 | $3.164 | $2.725 | -3.69% |
| ۱۳۸۹ اردیبهشت2010-04-21 | $3.052 | $3.500 | $3.534 | $2.900 | -13.11% |
| ۱۳۸۹ فروردین2010-03-22 | $3.512 | $3.372 | $3.629 | $3.303 | +4.38% |
| ۱۳۸۸ اسفند2010-02-22 | $3.365 | $3.325 | $3.467 | $3.151 | +0.22% |
| ۱۳۸۸ بهمن2010-01-21 | $3.357 | $3.285 | $3.384 | $2.854 | +0.33% |
| ۱۳۸۸ دی2009-12-22 | $3.346 | $3.110 | $3.523 | $3.096 | +6.54% |
| ۱۳۸۸ آذر2009-11-23 | $3.141 | $3.134 | $3.247 | $2.993 | +1.14% |
| ۱۳۸۸ آبان2009-10-23 | $3.105 | $3.032 | $3.136 | $2.890 | +3.92% |
| ۱۳۸۸ مهر2009-09-23 | $2.988 | $2.813 | $3.013 | $2.649 | +4.75% |
| ۱۳۸۸ شهریور2009-08-24 | $2.852 | $2.880 | $2.966 | $2.720 | -0.92% |
| ۱۳۸۸ مرداد2009-07-23 | $2.879 | $2.495 | $2.924 | $2.457 | +14.34% |
| ۱۳۸۸ تیر2009-06-22 | $2.518 | $2.180 | $2.524 | $2.120 | +12.14% |
| ۱۳۸۸ خرداد2009-05-22 | $2.246 | $2.110 | $2.447 | $2.060 | +9.32% |
| ۱۳۸۸ اردیبهشت2009-04-21 | $2.054 | $2.040 | $2.217 | $1.912 | -3.50% |
| ۱۳۸۸ فروردین2009-03-23 | $2.128 | $1.841 | $2.214 | $1.755 | +19.08% |
| ۱۳۸۷ اسفند2009-02-19 | $1.788 | $1.485 | $1.821 | $1.400 | +24.69% |
| ۱۳۸۷ بهمن2009-01-20 | $1.434 | $1.520 | $1.643 | $1.376 | -5.29% |
| ۱۳۸۷ دی2008-12-22 | $1.513 | $1.334 | $1.565 | $1.247 | +15.98% |
| ۱۳۸۷ آذر2008-11-21 | $1.305 | $1.598 | $1.728 | $1.260 | -16.80% |
| ۱۳۸۷ آبان2008-10-22 | $1.569 | $1.912 | $2.039 | $1.550 | -21.85% |
| ۱۳۸۷ مهر2008-09-22 | $2.007 | $3.248 | $3.300 | $2.015 | -36.99% |
| ۱۳۸۷ شهریور2008-08-22 | $3.185 | $3.512 | $3.541 | $3.050 | -10.56% |
| ۱۳۸۷ مرداد2008-07-22 | $3.561 | $3.760 | $3.790 | $3.237 | -4.02% |
| ۱۳۸۷ تیر2008-06-23 | $3.710 | $3.789 | $4.082 | $3.660 | -3.18% |
| ۱۳۸۷ خرداد2008-05-21 | $3.832 | $3.765 | $3.838 | $3.510 | +1.09% |
| ۱۳۸۷ اردیبهشت2008-04-21 | $3.790 | $3.923 | $4.273 | $3.704 | -3.29% |
| ۱۳۸۷ فروردین2008-03-20 | $3.920 | $3.634 | $4.032 | $3.497 | +7.10% |
| ۱۳۸۶ اسفند2008-02-20 | $3.659 | $3.682 | $4.016 | $3.650 | -1.76% |
| ۱۳۸۶ بهمن2008-01-22 | $3.725 | $3.243 | $3.729 | $3.057 | +15.52% |
| ۱۳۸۶ دی2007-12-24 | $3.224 | $3.184 | $3.331 | $3.019 | +4.23% |
| ۱۳۸۶ آذر2007-11-23 | $3.093 | $2.960 | $3.164 | $2.850 | +7.15% |
| ۱۳۸۶ آبان2007-10-23 | $2.887 | $3.511 | $3.543 | $2.882 | -16.99% |
| ۱۳۸۶ مهر2007-09-24 | $3.478 | $3.602 | $3.755 | $3.459 | -2.65% |
| ۱۳۸۶ شهریور2007-08-23 | $3.572 | $3.290 | $3.632 | $3.215 | +10.71% |
| ۱۳۸۶ مرداد2007-07-23 | $3.227 | $3.787 | $3.787 | $3.130 | -14.04% |
| ۱۳۸۶ تیر2007-06-22 | $3.754 | $3.400 | $3.772 | $3.303 | +10.20% |
| ۱۳۸۶ خرداد2007-05-22 | $3.407 | $3.404 | $3.495 | $3.178 | +0.01% |
| ۱۳۸۶ اردیبهشت2007-04-23 | $3.406 | $3.606 | $3.795 | $3.260 | -5.56% |
| ۱۳۸۶ فروردین2007-03-21 | $3.606 | $3.006 | $3.638 | $3.003 | +18.99% |
| ۱۳۸۵ اسفند2007-02-20 | $3.031 | $2.624 | $3.059 | $2.572 | +14.88% |
| ۱۳۸۵ بهمن2007-01-22 | $2.638 | $2.526 | $2.673 | $2.385 | +5.46% |
| ۱۳۸۵ دی2006-12-22 | $2.502 | $2.854 | $2.886 | $2.476 | -12.53% |
| ۱۳۸۵ آذر2006-11-22 | $2.861 | $3.145 | $3.270 | $2.845 | -8.04% |
| ۱۳۸۵ آبان2006-10-23 | $3.111 | $3.430 | $3.480 | $3.000 | -9.70% |
| ۱۳۸۵ مهر2006-09-25 | $3.444 | $3.379 | $3.560 | $3.200 | +0.15% |
| ۱۳۸۵ شهریور2006-08-23 | $3.440 | $3.465 | $3.710 | $3.270 | -1.69% |
| ۱۳۸۵ مرداد2006-07-24 | $3.499 | $3.468 | $3.780 | $3.320 | +2.40% |
| ۱۳۸۵ تیر2006-06-22 | $3.417 | $3.390 | $3.870 | $3.180 | +3.51% |
| ۱۳۸۵ خرداد2006-05-22 | $3.300 | $3.620 | $4.055 | $3.070 | -9.40% |
| ۱۳۸۵ اردیبهشت2006-04-21 | $3.643 | $3.063 | $4.160 | $3.063 | +18.82% |
| ۱۳۸۵ فروردین2006-03-21 | $3.066 | $2.375 | $3.073 | $2.329 | +30.80% |
| ۱۳۸۴ اسفند2006-02-21 | $2.344 | $2.240 | $2.405 | $2.131 | +6.11% |
| ۱۳۸۴ بهمن2006-01-23 | $2.209 | $2.135 | $2.340 | $2.120 | +3.71% |
| ۱۳۸۴ دی2005-12-22 | $2.130 | $2.180 | $2.299 | $2.118 | -2.25% |
| ۱۳۸۴ آذر2005-11-22 | $2.179 | $2.075 | $2.199 | $2.006 | +3.76% |
| ۱۳۸۴ آبان2005-10-24 | $2.100 | $1.903 | $2.100 | $1.842 | +8.92% |
| ۱۳۸۴ مهر2005-09-23 | $1.928 | $1.800 | $1.967 | $1.792 | +6.52% |
| ۱۳۸۴ شهریور2005-08-23 | $1.810 | $1.727 | $1.821 | $1.655 | +4.02% |
| ۱۳۸۴ مرداد2005-07-25 | $1.740 | $1.656 | $1.803 | $1.639 | +5.10% |
| ۱۳۸۴ تیر2005-06-22 | $1.656 | $1.661 | $1.707 | $1.538 | -1.81% |
| ۱۳۸۴ خرداد2005-05-23 | $1.686 | $1.467 | $1.690 | $1.465 | +14.31% |
| ۱۳۸۴ اردیبهشت2005-04-21 | $1.475 | $1.490 | $1.508 | $1.410 | -2.77% |
| ۱۳۸۴ فروردین2005-03-21 | $1.517 | $1.503 | $1.550 | $1.428 | +0.63% |
| ۱۳۸۳ اسفند2005-02-22 | $1.508 | $1.508 | $1.520 | $1.446 | +0.87% |
| ۱۳۸۳ بهمن2005-01-20 | $1.495 | $1.440 | $1.505 | $1.400 | +3.03% |
| ۱۳۸۳ دی2004-12-21 | $1.451 | $1.497 | $1.550 | $1.383 | -2.68% |
| ۱۳۸۳ آذر2004-11-22 | $1.490 | $1.459 | $1.492 | $1.360 | +0.57% |
| ۱۳۸۳ آبان2004-10-22 | $1.482 | $1.300 | $1.482 | $1.253 | +12.40% |
| ۱۳۸۳ مهر2004-09-22 | $1.319 | $1.345 | $1.486 | $1.272 | -1.71% |
| ۱۳۸۳ شهریور2004-08-23 | $1.342 | $1.276 | $1.348 | $1.223 | +5.51% |
| ۱۳۸۳ مرداد2004-07-22 | $1.271 | $1.287 | $1.334 | $1.219 | -0.39% |
| ۱۳۸۳ تیر2004-06-21 | $1.276 | $1.197 | $1.316 | $1.155 | +6.82% |
| ۱۳۸۳ خرداد2004-05-21 | $1.195 | $1.221 | $1.299 | $1.132 | +0.50% |
| ۱۳۸۳ اردیبهشت2004-04-20 | $1.189 | $1.326 | $1.328 | $1.138 | -13.08% |
| ۱۳۸۳ فروردین2004-03-22 | $1.368 | $1.385 | $1.385 | $1.277 | -0.80% |
| ۱۳۸۲ اسفند2004-02-20 | $1.379 | $1.304 | $1.398 | $1.262 | +3.84% |
| ۱۳۸۲ بهمن2004-01-21 | $1.328 | $1.113 | $1.349 | $1.109 | +19.26% |
| ۱۳۸۲ دی2003-12-22 | $1.114 | $1.015 | $1.113 | $1.011 | +8.53% |
| ۱۳۸۲ آذر2003-11-24 | $1.026 | $0.893 | $1.027 | $0.887 | +14.83% |
| ۱۳۸۲ آبان2003-10-23 | $0.893 | $0.904 | $0.960 | $0.881 | -1.87% |
| ۱۳۸۲ مهر2003-09-23 | $0.910 | $0.825 | $0.911 | $0.811 | +10.23% |
| ۱۳۸۲ شهریور2003-08-25 | $0.826 | $0.804 | $0.832 | $0.782 | +2.99% |
| ۱۳۸۲ مرداد2003-07-23 | $0.802 | $0.768 | $0.821 | $0.774 | +4.29% |
| ۱۳۸۲ تیر2003-06-23 | $0.769 | $0.770 | $0.796 | $0.743 | -0.52% |
| ۱۳۸۲ خرداد2003-05-22 | $0.773 | $0.773 | $0.790 | $0.757 | +0.72% |
| ۱۳۸۲ اردیبهشت2003-04-21 | $0.767 | $0.727 | $0.769 | $0.710 | +4.28% |
| ۱۳۸۲ فروردین2003-03-21 | $0.736 | $0.772 | $0.776 | $0.709 | -3.79% |
| ۱۳۸۱ اسفند2003-02-20 | $0.765 | $0.749 | $0.797 | $0.747 | +2.75% |
| ۱۳۸۱ بهمن2003-01-21 | $0.744 | $0.766 | $0.792 | $0.739 | -1.33% |
| ۱۳۸۱ دی2002-12-23 | $0.754 | $0.714 | $0.762 | $0.691 | +6.12% |
| ۱۳۸۱ آذر2002-11-22 | $0.711 | $0.738 | $0.763 | $0.711 | -3.79% |
| ۱۳۸۱ آبان2002-10-23 | $0.739 | $0.688 | $0.743 | $0.688 | +6.64% |
| ۱۳۸۱ مهر2002-09-23 | $0.693 | $0.677 | $0.699 | $0.655 | +2.67% |
| ۱۳۸۱ شهریور2002-08-23 | $0.675 | $0.683 | $0.705 | $0.663 | -1.24% |
| ۱۳۸۱ مرداد2002-07-23 | $0.683 | $0.704 | $0.704 | $0.666 | -2.50% |
| ۱۳۸۱ تیر2002-06-24 | $0.701 | $0.738 | $0.772 | $0.701 | -5.53% |
| ۱۳۸۱ خرداد2002-05-22 | $0.742 | $0.730 | $0.790 | $0.721 | +2.63% |
| ۱۳۸۱ اردیبهشت2002-04-22 | $0.723 | $0.746 | $0.746 | $0.707 | -1.16% |
| ۱۳۸۱ فروردین2002-03-21 | $0.732 | $0.759 | $0.767 | $0.710 | -3.94% |
| ۱۳۸۰ اسفند2002-02-20 | $0.762 | $0.702 | $0.766 | $0.698 | +7.86% |
| ۱۳۸۰ بهمن2002-01-22 | $0.706 | $0.694 | $0.749 | $0.693 | +1.66% |
| ۱۳۸۰ دی2001-12-26 | $0.695 | $0.680 | $0.718 | $0.652 | +2.66% |
| ۱۳۸۰ آذر2001-11-26 | $0.677 | $0.682 | $0.725 | $0.666 | +0.15% |
| ۱۳۸۰ آبان2001-10-23 | $0.675 | $0.631 | $0.688 | $0.604 | +8.78% |
| ۱۳۸۰ مهر2001-09-24 | $0.621 | $0.657 | $0.657 | $0.621 | -5.48% |
| ۱۳۸۰ شهریور2001-08-23 | $0.657 | $0.684 | $0.698 | $0.644 | -2.74% |
| ۱۳۸۰ مرداد2001-07-23 | $0.675 | $0.688 | $0.688 | $0.654 | -2.67% |
| ۱۳۸۰ تیر2001-06-22 | $0.694 | $0.717 | $0.723 | $0.689 | -3.54% |
| ۱۳۸۰ خرداد2001-05-22 | $0.720 | $0.790 | $0.794 | $0.711 | -9.50% |
| ۱۳۸۰ اردیبهشت2001-04-23 | $0.795 | $0.767 | $0.796 | $0.741 | +2.78% |
| ۱۳۸۰ فروردین2001-03-21 | $0.774 | $0.787 | $0.789 | $0.745 | -2.58% |
| ۱۳۷۹ اسفند2001-02-20 | $0.794 | $0.820 | $0.850 | $0.784 | -3.76% |
| ۱۳۷۹ بهمن2001-01-22 | $0.825 | $0.852 | $0.859 | $0.817 | -3.28% |
| ۱۳۷۹ دی2000-12-21 | $0.853 | $0.856 | $0.867 | $0.808 | -1.16% |
| ۱۳۷۹ آذر2000-11-21 | $0.863 | $0.820 | $0.900 | $0.818 | +4.99% |
| ۱۳۷۹ آبان2000-10-23 | $0.822 | $0.862 | $0.869 | $0.818 | -4.42% |
| ۱۳۷۹ مهر2000-09-22 | $0.860 | $0.907 | $0.928 | $0.860 | -7.08% |
| ۱۳۷۹ شهریور2000-08-30 | $0.925 | $0.879 | $0.934 | $0.877 | — |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۰۹