طلای جهانی
$4,087.70دلار/اونس-1.50%تأییدشده · ۱۰ دقیقه پیش
- بیشترین
- $5,586.20
- کمترین
- $255.00
- میانگین پایانی
- $1,358.72
- تغییر در بازه
- +1417.89%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $4,157.50 | $4,394.70 | $4,407.50 | $4,091.20 | -5.00% |
| ۱۴۰۵ شهریور2026-08-24 | $4,376.40 | $4,673.40 | $4,755.00 | $4,273.30 | -6.50% |
| ۱۴۰۵ مرداد2026-07-23 | $4,680.60 | $4,126.00 | $4,690.40 | $3,993.80 | +12.73% |
| ۱۴۰۵ تیر2026-06-22 | $4,151.90 | $4,163.90 | $4,238.10 | $3,955.40 | -2.21% |
| ۱۴۰۵ خرداد2026-05-22 | $4,245.90 | $4,544.20 | $4,627.10 | $4,046.20 | -6.53% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $4,542.50 | $4,842.40 | $4,854.80 | $4,455.00 | -5.93% |
| ۱۴۰۵ فروردین2026-03-23 | $4,828.80 | $4,450.00 | $4,917.70 | $4,100.00 | +5.55% |
| ۱۴۰۴ اسفند2026-02-20 | $4,574.90 | $5,015.00 | $5,434.10 | $4,478.40 | -8.45% |
| ۱۴۰۴ بهمن2026-01-21 | $4,997.40 | $4,767.50 | $5,586.20 | $4,423.20 | +4.86% |
| ۱۴۰۴ دی2025-12-22 | $4,765.80 | $4,369.90 | $4,771.50 | $4,284.30 | +8.63% |
| ۱۴۰۴ آذر2025-11-24 | $4,387.30 | $4,069.20 | $4,409.50 | $4,036.40 | +7.55% |
| ۱۴۰۴ آبان2025-10-23 | $4,079.50 | $4,114.80 | $4,250.00 | $3,901.30 | +0.35% |
| ۱۴۰۴ مهر2025-09-23 | $4,065.40 | $3,781.20 | $4,398.00 | $3,749.70 | +7.69% |
| ۱۴۰۴ شهریور2025-08-25 | $3,775.10 | $3,417.60 | $3,783.30 | $3,396.10 | +10.43% |
| ۱۴۰۴ مرداد2025-07-23 | $3,418.50 | $3,444.30 | $3,534.10 | $3,263.90 | -0.73% |
| ۱۴۰۴ تیر2025-06-23 | $3,443.70 | $3,400.70 | $3,447.50 | $3,250.50 | +1.71% |
| ۱۴۰۴ خرداد2025-05-22 | $3,385.70 | $3,318.00 | $3,476.30 | $3,242.40 | +2.18% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $3,313.50 | $3,347.00 | $3,509.90 | $3,123.30 | -0.45% |
| ۱۴۰۴ فروردین2025-03-21 | $3,328.40 | $3,052.60 | $3,371.90 | $2,970.40 | +9.35% |
| ۱۴۰۳ اسفند2025-02-19 | $3,043.80 | $2,954.10 | $3,065.20 | $2,844.10 | +3.21% |
| ۱۴۰۳ بهمن2025-01-21 | $2,949.00 | $2,739.60 | $2,968.50 | $2,715.60 | +7.29% |
| ۱۴۰۳ دی2024-12-23 | $2,748.70 | $2,639.10 | $2,759.20 | $2,608.40 | +3.92% |
| ۱۴۰۳ آذر2024-11-21 | $2,645.10 | $2,653.50 | $2,761.30 | $2,596.70 | -0.25% |
| ۱۴۰۳ آبان2024-10-22 | $2,651.70 | $2,734.70 | $2,801.80 | $2,541.50 | -3.18% |
| ۱۴۰۳ مهر2024-09-23 | $2,738.90 | $2,646.20 | $2,755.40 | $2,618.80 | +3.50% |
| ۱۴۰۳ شهریور2024-08-22 | $2,646.20 | $2,549.90 | $2,651.00 | $2,502.70 | +3.87% |
| ۱۴۰۳ مرداد2024-07-22 | $2,547.50 | $2,403.70 | $2,570.40 | $2,351.90 | +6.19% |
| ۱۴۰۳ تیر2024-06-21 | $2,399.10 | $2,373.80 | $2,488.40 | $2,304.70 | +1.27% |
| ۱۴۰۳ خرداد2024-05-21 | $2,369.00 | $2,431.50 | $2,438.20 | $2,304.20 | -2.85% |
| ۱۴۰۳ اردیبهشت2024-04-22 | $2,438.50 | $2,403.70 | $2,454.20 | $2,285.20 | +1.02% |
| ۱۴۰۳ فروردین2024-03-20 | $2,413.80 | $2,161.40 | $2,448.80 | $2,152.30 | +11.77% |
| ۱۴۰۲ اسفند2024-02-20 | $2,159.70 | $2,027.70 | $2,203.00 | $2,023.90 | +6.70% |
| ۱۴۰۲ بهمن2024-01-22 | $2,024.10 | $2,031.80 | $2,083.20 | $1,996.40 | -0.26% |
| ۱۴۰۲ دی2023-12-22 | $2,029.30 | $2,061.20 | $2,098.20 | $2,004.60 | -1.07% |
| ۱۴۰۲ آذر2023-11-22 | $2,051.30 | $2,000.30 | $2,152.30 | $1,987.90 | +2.48% |
| ۱۴۰۲ آبان2023-10-23 | $2,001.60 | $1,987.70 | $2,019.70 | $1,935.60 | +0.36% |
| ۱۴۰۲ مهر2023-09-25 | $1,994.40 | $1,944.70 | $2,009.20 | $1,823.50 | +2.51% |
| ۱۴۰۲ شهریور2023-08-23 | $1,945.60 | $1,926.80 | $1,980.20 | $1,921.70 | +1.02% |
| ۱۴۰۲ مرداد2023-07-24 | $1,926.00 | $1,963.60 | $2,004.40 | $1,913.60 | -2.06% |
| ۱۴۰۲ تیر2023-06-22 | $1,966.60 | $1,943.30 | $1,989.80 | $1,900.60 | +1.12% |
| ۱۴۰۲ خرداد2023-05-22 | $1,944.90 | $1,979.40 | $2,000.70 | $1,929.30 | -1.85% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $1,981.60 | $2,016.10 | $2,085.40 | $1,954.40 | -1.86% |
| ۱۴۰۲ فروردین2023-03-21 | $2,019.10 | $1,983.10 | $2,063.40 | $1,936.50 | +1.83% |
| ۱۴۰۱ اسفند2023-02-21 | $1,982.80 | $1,850.50 | $2,014.90 | $1,810.80 | +7.17% |
| ۱۴۰۱ بهمن2023-01-23 | $1,850.20 | $1,928.40 | $1,975.20 | $1,827.70 | -4.05% |
| ۱۴۰۱ دی2022-12-22 | $1,928.20 | $1,823.80 | $1,939.00 | $1,792.70 | +5.63% |
| ۱۴۰۱ آذر2022-11-22 | $1,825.40 | $1,739.70 | $1,836.90 | $1,719.00 | +4.93% |
| ۱۴۰۱ آبان2022-10-24 | $1,739.60 | $1,662.90 | $1,791.80 | $1,618.30 | +5.03% |
| ۱۴۰۱ مهر2022-09-23 | $1,656.30 | $1,680.10 | $1,738.70 | $1,621.10 | -1.48% |
| ۱۴۰۱ شهریور2022-08-23 | $1,681.10 | $1,750.00 | $1,778.80 | $1,661.30 | -3.85% |
| ۱۴۰۱ مرداد2022-07-25 | $1,748.40 | $1,726.30 | $1,824.60 | $1,709.10 | +1.22% |
| ۱۴۰۱ تیر2022-06-22 | $1,727.40 | $1,834.90 | $1,850.30 | $1,678.40 | -6.06% |
| ۱۴۰۱ خرداد2022-05-23 | $1,838.80 | $1,844.40 | $1,882.50 | $1,806.10 | -0.18% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $1,842.10 | $1,960.00 | $1,960.10 | $1,785.00 | -5.80% |
| ۱۴۰۱ فروردین2022-03-21 | $1,955.60 | $1,922.40 | $2,003.00 | $1,888.30 | +1.36% |
| ۱۴۰۰ اسفند2022-02-22 | $1,929.30 | $1,903.50 | $2,078.80 | $1,878.60 | +1.55% |
| ۱۴۰۰ بهمن2022-01-21 | $1,899.80 | $1,840.60 | $1,905.00 | $1,778.80 | +3.10% |
| ۱۴۰۰ دی2021-12-22 | $1,842.60 | $1,789.40 | $1,848.50 | $1,781.30 | +3.01% |
| ۱۴۰۰ آذر2021-11-22 | $1,788.70 | $1,848.30 | $1,850.40 | $1,753.00 | -3.40% |
| ۱۴۰۰ آبان2021-10-25 | $1,851.60 | $1,794.20 | $1,879.50 | $1,758.50 | +3.08% |
| ۱۴۰۰ مهر2021-09-23 | $1,796.30 | $1,769.20 | $1,815.50 | $1,721.10 | +0.98% |
| ۱۴۰۰ شهریور2021-08-23 | $1,778.80 | $1,781.20 | $1,836.90 | $1,742.30 | -0.29% |
| ۱۴۰۰ مرداد2021-07-23 | $1,784.00 | $1,807.70 | $1,835.90 | $1,677.90 | -1.19% |
| ۱۴۰۰ تیر2021-06-22 | $1,805.40 | $1,783.20 | $1,835.00 | $1,750.10 | +1.26% |
| ۱۴۰۰ خرداد2021-05-24 | $1,782.90 | $1,883.50 | $1,919.20 | $1,761.20 | -5.00% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $1,876.70 | $1,779.10 | $1,891.30 | $1,754.60 | +5.53% |
| ۱۴۰۰ فروردین2021-03-22 | $1,778.40 | $1,745.60 | $1,790.40 | $1,676.50 | +2.11% |
| ۱۳۹۹ اسفند2021-02-19 | $1,741.70 | $1,774.60 | $1,815.20 | $1,673.30 | -1.88% |
| ۱۳۹۹ بهمن2021-01-20 | $1,775.00 | $1,839.90 | $1,876.00 | $1,766.60 | -3.54% |
| ۱۳۹۹ دی2020-12-21 | $1,840.20 | $1,892.90 | $1,962.50 | $1,800.80 | -2.58% |
| ۱۳۹۹ آذر2020-11-23 | $1,888.90 | $1,869.80 | $1,902.00 | $1,762.30 | +0.88% |
| ۱۳۹۹ آبان2020-10-22 | $1,872.40 | $1,927.40 | $1,966.10 | $1,848.00 | -2.96% |
| ۱۳۹۹ مهر2020-09-22 | $1,929.50 | $1,918.10 | $1,939.40 | $1,851.00 | +0.99% |
| ۱۳۹۹ شهریور2020-08-24 | $1,910.60 | $1,947.90 | $2,001.20 | $1,885.40 | -1.87% |
| ۱۳۹۹ مرداد2020-07-22 | $1,947.00 | $1,842.80 | $2,089.20 | $1,842.10 | +5.59% |
| ۱۳۹۹ تیر2020-06-22 | $1,843.90 | $1,765.80 | $1,844.90 | $1,753.50 | +5.19% |
| ۱۳۹۹ خرداد2020-05-21 | $1,753.00 | $1,746.80 | $1,761.00 | $1,671.70 | +0.14% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $1,750.60 | $1,686.00 | $1,770.50 | $1,659.90 | +3.63% |
| ۱۳۹۹ فروردین2020-03-20 | $1,689.20 | $1,483.50 | $1,775.00 | $1,483.50 | +14.24% |
| ۱۳۹۸ اسفند2020-02-20 | $1,478.60 | $1,606.50 | $1,701.60 | $1,452.10 | -8.02% |
| ۱۳۹۸ بهمن2020-01-21 | $1,607.50 | $1,559.30 | $1,610.50 | $1,547.70 | +3.12% |
| ۱۳۹۸ دی2019-12-23 | $1,558.80 | $1,482.30 | $1,604.20 | $1,479.90 | +5.70% |
| ۱۳۹۸ آذر2019-11-22 | $1,474.70 | $1,468.60 | $1,483.90 | $1,452.00 | +0.79% |
| ۱۳۹۸ آبان2019-10-23 | $1,463.10 | $1,486.40 | $1,514.30 | $1,447.10 | -1.26% |
| ۱۳۹۸ مهر2019-09-23 | $1,481.70 | $1,515.50 | $1,533.00 | $1,458.30 | -1.70% |
| ۱۳۹۸ شهریور2019-08-23 | $1,507.30 | $1,493.50 | $1,553.20 | $1,486.90 | +0.67% |
| ۱۳۹۸ مرداد2019-07-23 | $1,497.30 | $1,418.60 | $1,531.40 | $1,400.90 | +5.05% |
| ۱۳۹۸ تیر2019-06-24 | $1,425.30 | $1,406.00 | $1,444.20 | $1,382.80 | +2.08% |
| ۱۳۹۸ خرداد2019-05-22 | $1,396.20 | $1,273.60 | $1,406.00 | $1,273.60 | +9.76% |
| ۱۳۹۸ اردیبهشت2019-04-22 | $1,272.00 | $1,273.50 | $1,300.10 | $1,266.00 | +0.01% |
| ۱۳۹۸ فروردین2019-03-21 | $1,271.90 | $1,306.10 | $1,322.90 | $1,270.10 | -2.20% |
| ۱۳۹۷ اسفند2019-02-20 | $1,300.50 | $1,342.20 | $1,344.00 | $1,281.00 | -2.96% |
| ۱۳۹۷ بهمن2019-01-22 | $1,340.10 | $1,282.50 | $1,340.10 | $1,278.50 | +4.59% |
| ۱۳۹۷ دی2018-12-24 | $1,281.30 | $1,260.30 | $1,294.20 | $1,260.30 | +2.19% |
| ۱۳۹۷ آذر2018-11-23 | $1,253.80 | $1,224.80 | $1,263.60 | $1,211.20 | +2.28% |
| ۱۳۹۷ آبان2018-10-23 | $1,225.80 | $1,224.80 | $1,238.60 | $1,196.30 | +0.38% |
| ۱۳۹۷ مهر2018-09-24 | $1,221.20 | $1,199.30 | $1,232.30 | $1,180.00 | +2.09% |
| ۱۳۹۷ شهریور2018-08-23 | $1,196.20 | $1,189.30 | $1,217.00 | $1,184.90 | -0.01% |
| ۱۳۹۷ مرداد2018-07-23 | $1,196.30 | $1,222.00 | $1,231.40 | $1,161.40 | -2.70% |
| ۱۳۹۷ تیر2018-06-22 | $1,229.50 | $1,268.10 | $1,271.20 | $1,211.70 | -2.98% |
| ۱۳۹۷ خرداد2018-05-22 | $1,267.20 | $1,291.70 | $1,307.70 | $1,260.00 | -1.78% |
| ۱۳۹۷ اردیبهشت2018-04-23 | $1,290.20 | $1,334.00 | $1,334.40 | $1,285.20 | -3.48% |
| ۱۳۹۷ فروردین2018-03-21 | $1,336.70 | $1,312.40 | $1,365.40 | $1,312.40 | +1.95% |
| ۱۳۹۶ اسفند2018-02-20 | $1,311.10 | $1,348.40 | $1,350.20 | $1,301.80 | -3.11% |
| ۱۳۹۶ بهمن2018-01-22 | $1,353.20 | $1,328.40 | $1,362.40 | $1,307.00 | +1.60% |
| ۱۳۹۶ دی2017-12-22 | $1,331.90 | $1,266.30 | $1,338.20 | $1,266.30 | +5.10% |
| ۱۳۹۶ آذر2017-11-22 | $1,267.30 | $1,284.70 | $1,296.20 | $1,236.50 | -1.08% |
| ۱۳۹۶ آبان2017-10-23 | $1,281.10 | $1,274.70 | $1,295.80 | $1,264.70 | +0.29% |
| ۱۳۹۶ مهر2017-09-25 | $1,277.40 | $1,293.10 | $1,309.20 | $1,260.50 | -1.23% |
| ۱۳۹۶ شهریور2017-08-23 | $1,293.30 | $1,289.40 | $1,355.80 | $1,280.30 | +0.64% |
| ۱۳۹۶ مرداد2017-07-24 | $1,285.10 | $1,256.00 | $1,300.70 | $1,244.80 | +2.46% |
| ۱۳۹۶ تیر2017-06-22 | $1,254.30 | $1,251.00 | $1,273.60 | $1,208.60 | +0.88% |
| ۱۳۹۶ خرداد2017-05-22 | $1,243.40 | $1,251.70 | $1,295.20 | $1,240.00 | -0.74% |
| ۱۳۹۶ اردیبهشت2017-04-21 | $1,252.70 | $1,279.80 | $1,287.40 | $1,214.00 | -2.28% |
| ۱۳۹۶ فروردین2017-03-21 | $1,281.90 | $1,226.40 | $1,294.80 | $1,226.40 | +3.92% |
| ۱۳۹۵ اسفند2017-02-21 | $1,233.60 | $1,237.30 | $1,263.10 | $1,196.20 | -0.32% |
| ۱۳۹۵ بهمن2017-01-20 | $1,237.60 | $1,202.80 | $1,243.90 | $1,185.60 | +3.06% |
| ۱۳۹۵ دی2016-12-21 | $1,200.90 | $1,136.10 | $1,214.70 | $1,128.30 | +6.13% |
| ۱۳۹۵ آذر2016-11-21 | $1,131.50 | $1,209.60 | $1,213.80 | $1,123.90 | -6.37% |
| ۱۳۹۵ آبان2016-10-24 | $1,208.50 | $1,269.20 | $1,318.60 | $1,207.20 | -4.53% |
| ۱۳۹۵ مهر2016-09-22 | $1,265.90 | $1,338.60 | $1,341.80 | $1,248.90 | -4.60% |
| ۱۳۹۵ شهریور2016-08-22 | $1,326.90 | $1,334.40 | $1,350.50 | $1,301.50 | -1.01% |
| ۱۳۹۵ مرداد2016-07-22 | $1,340.40 | $1,330.70 | $1,366.00 | $1,313.80 | +0.74% |
| ۱۳۹۵ تیر2016-06-21 | $1,330.50 | $1,293.90 | $1,374.90 | $1,253.70 | +3.14% |
| ۱۳۹۵ خرداد2016-05-23 | $1,290.00 | $1,251.60 | $1,316.40 | $1,199.00 | +3.00% |
| ۱۳۹۵ اردیبهشت2016-04-20 | $1,252.40 | $1,256.10 | $1,304.40 | $1,228.00 | -0.05% |
| ۱۳۹۵ فروردین2016-03-21 | $1,253.00 | $1,256.20 | $1,261.70 | $1,209.20 | -0.06% |
| ۱۳۹۴ اسفند2016-02-22 | $1,253.80 | $1,226.10 | $1,280.70 | $1,203.00 | +1.90% |
| ۱۳۹۴ بهمن2016-01-21 | $1,230.40 | $1,103.60 | $1,260.80 | $1,094.10 | +11.14% |
| ۱۳۹۴ دی2015-12-22 | $1,107.10 | $1,078.60 | $1,111.10 | $1,058.50 | +2.33% |
| ۱۳۹۴ آذر2015-11-23 | $1,081.90 | $1,070.00 | $1,088.80 | $1,046.20 | +0.51% |
| ۱۳۹۴ آبان2015-10-23 | $1,076.40 | $1,166.20 | $1,182.70 | $1,064.00 | -7.73% |
| ۱۳۹۴ مهر2015-09-23 | $1,166.60 | $1,128.60 | $1,189.00 | $1,105.80 | +3.70% |
| ۱۳۹۴ شهریور2015-08-24 | $1,125.00 | $1,164.00 | $1,169.00 | $1,098.20 | -2.98% |
| ۱۳۹۴ مرداد2015-07-23 | $1,159.60 | $1,097.40 | $1,166.50 | $1,078.60 | +6.25% |
| ۱۳۹۴ تیر2015-06-22 | $1,091.40 | $1,197.80 | $1,197.80 | $1,086.00 | -9.16% |
| ۱۳۹۴ خرداد2015-05-22 | $1,201.50 | $1,211.60 | $1,211.90 | $1,164.00 | -0.24% |
| ۱۳۹۴ اردیبهشت2015-04-21 | $1,204.40 | $1,193.20 | $1,228.10 | $1,170.00 | +0.91% |
| ۱۳۹۴ فروردین2015-03-23 | $1,193.50 | $1,181.60 | $1,224.20 | $1,178.20 | +0.73% |
| ۱۳۹۳ اسفند2015-02-20 | $1,184.80 | $1,206.50 | $1,222.70 | $1,144.30 | -1.85% |
| ۱۳۹۳ بهمن2015-01-21 | $1,207.10 | $1,295.20 | $1,303.50 | $1,197.80 | -6.73% |
| ۱۳۹۳ دی2014-12-22 | $1,294.20 | $1,198.00 | $1,297.30 | $1,169.50 | +8.22% |
| ۱۳۹۳ آذر2014-11-24 | $1,195.90 | $1,197.70 | $1,238.00 | $1,141.70 | -0.13% |
| ۱۳۹۳ آبان2014-10-23 | $1,197.50 | $1,228.00 | $1,232.70 | $1,133.00 | -3.80% |
| ۱۳۹۳ مهر2014-09-23 | $1,244.80 | $1,221.00 | $1,251.00 | $1,182.80 | +2.30% |
| ۱۳۹۳ شهریور2014-08-25 | $1,216.80 | $1,277.30 | $1,293.70 | $1,212.40 | -4.83% |
| ۱۳۹۳ مرداد2014-07-23 | $1,278.60 | $1,304.50 | $1,321.40 | $1,272.00 | -2.11% |
| ۱۳۹۳ تیر2014-06-23 | $1,306.10 | $1,312.30 | $1,343.70 | $1,294.10 | -0.77% |
| ۱۳۹۳ خرداد2014-05-22 | $1,316.20 | $1,294.20 | $1,321.40 | $1,240.50 | +2.19% |
| ۱۳۹۳ اردیبهشت2014-04-21 | $1,288.00 | $1,290.00 | $1,314.20 | $1,272.40 | -0.42% |
| ۱۳۹۳ فروردین2014-03-21 | $1,293.40 | $1,339.10 | $1,339.10 | $1,277.30 | -2.79% |
| ۱۳۹۲ اسفند2014-02-20 | $1,330.50 | $1,310.70 | $1,391.40 | $1,309.60 | +0.75% |
| ۱۳۹۲ بهمن2014-01-21 | $1,320.60 | $1,256.40 | $1,330.60 | $1,235.20 | +5.50% |
| ۱۳۹۲ دی2013-12-23 | $1,251.70 | $1,205.20 | $1,254.30 | $1,182.00 | +3.87% |
| ۱۳۹۲ آذر2013-11-22 | $1,205.10 | $1,243.20 | $1,267.00 | $1,188.70 | -3.09% |
| ۱۳۹۲ آبان2013-10-23 | $1,243.50 | $1,331.90 | $1,359.70 | $1,236.50 | -7.37% |
| ۱۳۹۲ مهر2013-09-23 | $1,342.50 | $1,327.10 | $1,350.90 | $1,254.10 | +0.75% |
| ۱۳۹۲ شهریور2013-08-23 | $1,332.50 | $1,376.80 | $1,428.00 | $1,292.10 | -2.82% |
| ۱۳۹۲ مرداد2013-07-23 | $1,371.20 | $1,334.80 | $1,384.40 | $1,274.00 | +2.60% |
| ۱۳۹۲ تیر2013-06-24 | $1,336.40 | $1,297.30 | $1,336.40 | $1,183.20 | +3.47% |
| ۱۳۹۲ خرداد2013-05-22 | $1,291.60 | $1,387.20 | $1,422.70 | $1,268.90 | -6.26% |
| ۱۳۹۲ اردیبهشت2013-04-22 | $1,377.80 | $1,406.80 | $1,487.10 | $1,342.90 | -1.25% |
| ۱۳۹۲ فروردین2013-03-21 | $1,395.30 | $1,612.80 | $1,613.80 | $1,323.00 | -13.20% |
| ۱۳۹۱ اسفند2013-02-19 | $1,607.50 | $1,610.00 | $1,617.00 | $1,555.20 | -0.08% |
| ۱۳۹۱ بهمن2013-01-22 | $1,608.80 | $1,690.30 | $1,694.70 | $1,599.50 | -4.61% |
| ۱۳۹۱ دی2012-12-21 | $1,686.60 | $1,648.00 | $1,694.60 | $1,625.70 | +2.54% |
| ۱۳۹۱ آذر2012-11-21 | $1,644.90 | $1,725.80 | $1,751.30 | $1,637.60 | -4.54% |
| ۱۳۹۱ آبان2012-10-22 | $1,723.20 | $1,715.00 | $1,734.10 | $1,674.10 | +0.02% |
| ۱۳۹۱ مهر2012-09-24 | $1,722.80 | $1,762.10 | $1,794.80 | $1,721.00 | -2.97% |
| ۱۳۹۱ شهریور2012-08-22 | $1,775.50 | $1,638.40 | $1,785.30 | $1,635.00 | +8.27% |
| ۱۳۹۱ مرداد2012-07-23 | $1,639.90 | $1,571.70 | $1,639.90 | $1,569.80 | +3.63% |
| ۱۳۹۱ تیر2012-06-21 | $1,582.50 | $1,603.20 | $1,624.00 | $1,548.40 | -2.00% |
| ۱۳۹۱ خرداد2012-05-21 | $1,614.80 | $1,591.90 | $1,639.70 | $1,530.40 | +1.46% |
| ۱۳۹۱ اردیبهشت2012-04-20 | $1,591.60 | $1,641.70 | $1,670.50 | $1,528.50 | -2.99% |
| ۱۳۹۱ فروردین2012-03-20 | $1,640.60 | $1,648.10 | $1,692.90 | $1,612.30 | -1.58% |
| ۱۳۹۰ اسفند2012-02-21 | $1,666.90 | $1,736.10 | $1,790.40 | $1,637.40 | -3.34% |
| ۱۳۹۰ بهمن2012-01-23 | $1,724.50 | $1,676.90 | $1,761.30 | $1,664.20 | +3.65% |
| ۱۳۹۰ دی2011-12-22 | $1,663.70 | $1,608.80 | $1,664.40 | $1,525.00 | +3.21% |
| ۱۳۹۰ آذر2011-11-22 | $1,611.90 | $1,675.40 | $1,762.90 | $1,565.60 | -3.96% |
| ۱۳۹۰ آبان2011-10-24 | $1,678.30 | $1,646.20 | $1,798.40 | $1,645.00 | +2.64% |
| ۱۳۹۰ مهر2011-09-23 | $1,635.10 | $1,737.30 | $1,737.30 | $1,562.40 | -5.99% |
| ۱۳۹۰ شهریور2011-08-23 | $1,739.20 | $1,909.00 | $1,911.60 | $1,707.30 | -7.92% |
| ۱۳۹۰ مرداد2011-07-25 | $1,888.70 | $1,610.00 | $1,895.00 | $1,602.80 | +17.95% |
| ۱۳۹۰ تیر2011-06-22 | $1,601.30 | $1,547.20 | $1,608.80 | $1,480.00 | +3.58% |
| ۱۳۹۰ خرداد2011-05-23 | $1,546.00 | $1,510.50 | $1,553.90 | $1,507.00 | +2.47% |
| ۱۳۹۰ اردیبهشت2011-04-21 | $1,508.80 | $1,503.70 | $1,576.60 | $1,471.00 | +0.70% |
| ۱۳۹۰ فروردین2011-03-21 | $1,498.30 | $1,433.50 | $1,505.30 | $1,412.00 | +5.82% |
| ۱۳۸۹ اسفند2011-02-22 | $1,415.90 | $1,395.10 | $1,445.00 | $1,385.50 | +2.00% |
| ۱۳۸۹ بهمن2011-01-21 | $1,388.20 | $1,341.70 | $1,391.80 | $1,307.70 | +3.10% |
| ۱۳۸۹ دی2010-12-22 | $1,346.50 | $1,388.00 | $1,423.90 | $1,345.00 | -3.00% |
| ۱۳۸۹ آذر2010-11-22 | $1,388.20 | $1,357.70 | $1,431.10 | $1,352.60 | +2.66% |
| ۱۳۸۹ آبان2010-10-25 | $1,352.20 | $1,333.60 | $1,423.20 | $1,321.10 | +2.10% |
| ۱۳۸۹ مهر2010-09-23 | $1,324.40 | $1,294.30 | $1,383.90 | $1,287.50 | +2.65% |
| ۱۳۸۹ شهریور2010-08-23 | $1,290.20 | $1,226.90 | $1,290.20 | $1,211.50 | +5.13% |
| ۱۳۸۹ مرداد2010-07-23 | $1,227.20 | $1,187.70 | $1,237.60 | $1,158.00 | +2.65% |
| ۱۳۸۹ تیر2010-06-22 | $1,195.50 | $1,239.90 | $1,256.90 | $1,180.00 | -3.57% |
| ۱۳۸۹ خرداد2010-05-24 | $1,239.70 | $1,193.80 | $1,264.80 | $1,193.80 | +5.44% |
| ۱۳۸۹ اردیبهشت2010-04-21 | $1,175.70 | $1,148.20 | $1,246.50 | $1,133.60 | +3.26% |
| ۱۳۸۹ فروردین2010-03-22 | $1,138.60 | $1,099.30 | $1,169.00 | $1,085.50 | +2.82% |
| ۱۳۸۸ اسفند2010-02-22 | $1,107.40 | $1,112.60 | $1,145.00 | $1,088.70 | -1.24% |
| ۱۳۸۸ بهمن2010-01-21 | $1,121.30 | $1,102.70 | $1,127.00 | $1,045.20 | +0.81% |
| ۱۳۸۸ دی2009-12-22 | $1,112.30 | $1,095.30 | $1,161.20 | $1,075.00 | +1.54% |
| ۱۳۸۸ آذر2009-11-23 | $1,095.40 | $1,164.30 | $1,226.40 | $1,090.80 | -4.45% |
| ۱۳۸۸ آبان2009-10-23 | $1,146.40 | $1,063.80 | $1,149.40 | $1,028.00 | +8.38% |
| ۱۳۸۸ مهر2009-09-23 | $1,057.80 | $1,014.40 | $1,070.20 | $984.70 | +4.30% |
| ۱۳۸۸ شهریور2009-08-24 | $1,014.20 | $953.50 | $1,019.80 | $940.30 | +6.40% |
| ۱۳۸۸ مرداد2009-07-23 | $953.20 | $954.20 | $971.10 | $927.20 | +0.02% |
| ۱۳۸۸ تیر2009-06-22 | $953.00 | $925.00 | $954.50 | $905.60 | +1.86% |
| ۱۳۸۸ خرداد2009-05-22 | $935.60 | $956.90 | $990.30 | $926.90 | -1.60% |
| ۱۳۸۸ اردیبهشت2009-04-21 | $950.80 | $886.90 | $943.90 | $880.70 | +7.19% |
| ۱۳۸۸ فروردین2009-03-23 | $887.00 | $950.70 | $952.60 | $865.00 | -7.20% |
| ۱۳۸۷ اسفند2009-02-19 | $955.80 | $982.70 | $1,004.90 | $885.00 | -2.24% |
| ۱۳۸۷ بهمن2009-01-20 | $977.70 | $838.70 | $988.00 | $824.00 | +16.49% |
| ۱۳۸۷ دی2008-12-22 | $839.30 | $848.50 | $883.60 | $805.60 | +0.35% |
| ۱۳۸۷ آذر2008-11-21 | $836.40 | $771.30 | $880.80 | $740.00 | +11.73% |
| ۱۳۸۷ آبان2008-10-22 | $748.60 | $771.70 | $774.00 | $681.00 | -2.28% |
| ۱۳۸۷ مهر2008-09-22 | $766.10 | $888.80 | $925.70 | $767.70 | -10.98% |
| ۱۳۸۷ شهریور2008-08-22 | $860.60 | $832.30 | $910.90 | $739.00 | +3.31% |
| ۱۳۸۷ مرداد2008-07-22 | $833.00 | $973.00 | $974.90 | $780.90 | -13.51% |
| ۱۳۸۷ تیر2008-06-23 | $963.10 | $903.40 | $986.20 | $876.40 | +6.86% |
| ۱۳۸۷ خرداد2008-05-21 | $901.30 | $923.50 | $925.60 | $858.20 | -1.98% |
| ۱۳۸۷ اردیبهشت2008-04-21 | $919.50 | $922.50 | $924.60 | $849.60 | +0.80% |
| ۱۳۸۷ فروردین2008-03-20 | $912.20 | $939.90 | $951.70 | $871.80 | -3.44% |
| ۱۳۸۶ اسفند2008-02-20 | $944.70 | $926.50 | $1,014.60 | $919.60 | +1.95% |
| ۱۳۸۶ بهمن2008-01-22 | $926.60 | $878.70 | $936.30 | $863.20 | +5.20% |
| ۱۳۸۶ دی2007-12-24 | $880.80 | $811.50 | $907.30 | $809.80 | +8.53% |
| ۱۳۸۶ آذر2007-11-23 | $811.60 | $824.00 | $826.00 | $777.00 | +1.76% |
| ۱۳۸۶ آبان2007-10-23 | $797.60 | $755.70 | $841.30 | $753.50 | +5.53% |
| ۱۳۸۶ مهر2007-09-24 | $755.80 | $732.10 | $766.70 | $724.30 | +3.34% |
| ۱۳۸۶ شهریور2007-08-23 | $731.40 | $663.60 | $732.40 | $662.10 | +10.97% |
| ۱۳۸۶ مرداد2007-07-23 | $659.10 | $680.80 | $684.20 | $642.90 | -3.63% |
| ۱۳۸۶ تیر2007-06-22 | $683.90 | $649.90 | $683.90 | $640.00 | +5.12% |
| ۱۳۸۶ خرداد2007-05-22 | $650.60 | $659.10 | $674.00 | $644.30 | -1.86% |
| ۱۳۸۶ اردیبهشت2007-04-23 | $662.90 | $689.00 | $691.30 | $651.00 | -4.21% |
| ۱۳۸۶ فروردین2007-03-21 | $692.00 | $659.00 | $692.50 | $654.60 | +5.18% |
| ۱۳۸۵ اسفند2007-02-20 | $657.90 | $671.00 | $687.70 | $640.00 | -1.63% |
| ۱۳۸۵ بهمن2007-01-22 | $668.80 | $633.30 | $672.00 | $633.30 | +5.24% |
| ۱۳۸۵ دی2006-12-22 | $635.50 | $619.00 | $640.40 | $607.00 | +2.80% |
| ۱۳۸۵ آذر2006-11-22 | $618.20 | $628.70 | $649.70 | $612.00 | -1.59% |
| ۱۳۸۵ آبان2006-10-23 | $628.20 | $579.70 | $629.00 | $576.50 | +5.94% |
| ۱۳۸۵ مهر2006-09-25 | $593.00 | $589.90 | $606.20 | $560.50 | +0.61% |
| ۱۳۸۵ شهریور2006-08-23 | $589.40 | $624.60 | $638.50 | $576.40 | -5.64% |
| ۱۳۸۵ مرداد2006-07-24 | $624.60 | $619.60 | $656.00 | $609.00 | +0.81% |
| ۱۳۸۵ تیر2006-06-22 | $619.60 | $588.00 | $677.00 | $574.00 | +5.46% |
| ۱۳۸۵ خرداد2006-05-22 | $587.50 | $656.50 | $673.00 | $555.00 | -10.54% |
| ۱۳۸۵ اردیبهشت2006-04-21 | $656.70 | $615.00 | $723.00 | $611.20 | +5.95% |
| ۱۳۸۵ فروردین2006-03-21 | $619.80 | $552.40 | $642.00 | $550.10 | +11.64% |
| ۱۳۸۴ اسفند2006-02-21 | $555.20 | $550.50 | $569.80 | $539.90 | +0.62% |
| ۱۳۸۴ بهمن2006-01-23 | $551.80 | $555.00 | $575.30 | $535.50 | -0.31% |
| ۱۳۸۴ دی2005-12-22 | $553.50 | $494.00 | $558.40 | $494.00 | +12.27% |
| ۱۳۸۴ آذر2005-11-22 | $493.00 | $489.00 | $538.50 | $489.00 | +0.82% |
| ۱۳۸۴ آبان2005-10-24 | $489.00 | $465.50 | $486.00 | $455.30 | +4.71% |
| ۱۳۸۴ مهر2005-09-23 | $467.00 | $467.20 | $478.50 | $460.50 | +0.09% |
| ۱۳۸۴ شهریور2005-08-23 | $466.60 | $438.80 | $468.90 | $431.20 | +6.51% |
| ۱۳۸۴ مرداد2005-07-25 | $438.10 | $425.70 | $449.50 | $423.40 | +3.16% |
| ۱۳۸۴ تیر2005-06-22 | $424.70 | $438.80 | $442.50 | $419.60 | -3.24% |
| ۱۳۸۴ خرداد2005-05-23 | $438.90 | $416.60 | $440.40 | $413.20 | +5.15% |
| ۱۳۸۴ اردیبهشت2005-04-21 | $417.40 | $434.10 | $438.20 | $416.50 | -4.11% |
| ۱۳۸۴ فروردین2005-03-21 | $435.30 | $431.10 | $435.80 | $422.70 | -0.91% |
| ۱۳۸۳ اسفند2005-02-22 | $439.30 | $426.50 | $446.40 | $426.50 | +2.86% |
| ۱۳۸۳ بهمن2005-01-20 | $427.10 | $421.80 | $428.00 | $410.10 | +0.97% |
| ۱۳۸۳ دی2004-12-21 | $423.00 | $443.00 | $445.90 | $418.70 | -4.39% |
| ۱۳۸۳ آذر2004-11-22 | $442.40 | $446.90 | $456.50 | $432.60 | -0.98% |
| ۱۳۸۳ آبان2004-10-22 | $446.80 | $424.60 | $446.80 | $423.50 | +5.28% |
| ۱۳۸۳ مهر2004-09-22 | $424.40 | $407.20 | $425.10 | $407.20 | +3.94% |
| ۱۳۸۳ شهریور2004-08-23 | $408.30 | $411.30 | $411.80 | $396.80 | -1.19% |
| ۱۳۸۳ مرداد2004-07-22 | $413.20 | $395.20 | $412.80 | $385.00 | +4.05% |
| ۱۳۸۳ تیر2004-06-21 | $397.10 | $394.60 | $408.10 | $393.00 | +0.51% |
| ۱۳۸۳ خرداد2004-05-21 | $395.10 | $384.80 | $399.00 | $383.00 | +4.41% |
| ۱۳۸۳ اردیبهشت2004-04-20 | $378.40 | $400.30 | $400.30 | $375.80 | -5.54% |
| ۱۳۸۳ فروردین2004-03-22 | $400.60 | $417.40 | $432.00 | $396.50 | -2.88% |
| ۱۳۸۲ اسفند2004-02-20 | $412.50 | $409.00 | $412.00 | $391.10 | +0.66% |
| ۱۳۸۲ بهمن2004-01-21 | $409.80 | $412.60 | $416.00 | $394.00 | -0.70% |
| ۱۳۸۲ دی2003-12-22 | $412.70 | $409.60 | $428.20 | $406.70 | +0.86% |
| ۱۳۸۲ آذر2003-11-24 | $409.20 | $391.50 | $413.20 | $389.50 | +3.33% |
| ۱۳۸۲ آبان2003-10-23 | $396.00 | $386.00 | $398.00 | $377.00 | +2.46% |
| ۱۳۸۲ مهر2003-09-23 | $386.50 | $385.90 | $388.70 | $368.00 | -0.18% |
| ۱۳۸۲ شهریور2003-08-25 | $387.20 | $364.00 | $387.20 | $361.00 | +6.64% |
| ۱۳۸۲ مرداد2003-07-23 | $363.10 | $350.60 | $367.00 | $346.00 | +3.57% |
| ۱۳۸۲ تیر2003-06-23 | $350.60 | $355.90 | $357.30 | $342.10 | -1.60% |
| ۱۳۸۲ خرداد2003-05-22 | $356.30 | $368.10 | $370.00 | $351.00 | -4.22% |
| ۱۳۸۲ اردیبهشت2003-04-21 | $372.00 | $329.70 | $366.40 | $329.50 | +13.69% |
| ۱۳۸۲ فروردین2003-03-21 | $327.20 | $326.00 | $338.40 | $319.30 | -1.71% |
| ۱۳۸۱ اسفند2003-02-20 | $332.90 | $351.70 | $359.00 | $332.90 | -4.86% |
| ۱۳۸۱ بهمن2003-01-21 | $349.90 | $357.30 | $388.90 | $342.00 | -1.88% |
| ۱۳۸۱ دی2002-12-23 | $356.60 | $344.50 | $357.70 | $341.00 | +4.73% |
| ۱۳۸۱ آذر2002-11-22 | $340.50 | $317.40 | $349.20 | $315.50 | +7.28% |
| ۱۳۸۱ آبان2002-10-23 | $317.40 | $313.30 | $324.50 | $309.80 | +1.41% |
| ۱۳۸۱ مهر2002-09-23 | $313.00 | $323.00 | $325.90 | $310.90 | -2.76% |
| ۱۳۸۱ شهریور2002-08-23 | $321.90 | $305.50 | $322.60 | $305.20 | +4.99% |
| ۱۳۸۱ مرداد2002-07-23 | $306.60 | $312.70 | $318.00 | $298.00 | -5.25% |
| ۱۳۸۱ تیر2002-06-24 | $323.60 | $326.50 | $327.30 | $310.90 | -0.31% |
| ۱۳۸۱ خرداد2002-05-22 | $324.60 | $318.00 | $330.30 | $316.00 | +2.79% |
| ۱۳۸۱ اردیبهشت2002-04-22 | $315.80 | $304.10 | $315.80 | $302.80 | +4.47% |
| ۱۳۸۱ فروردین2002-03-21 | $302.30 | $292.80 | $306.80 | $292.80 | +3.49% |
| ۱۳۸۰ اسفند2002-02-20 | $292.10 | $294.10 | $298.00 | $289.90 | -0.38% |
| ۱۳۸۰ بهمن2002-01-22 | $293.20 | $281.50 | $308.00 | $278.10 | +3.57% |
| ۱۳۸۰ دی2001-12-26 | $283.10 | $278.30 | $287.40 | $276.50 | +1.83% |
| ۱۳۸۰ آذر2001-11-26 | $278.00 | $272.30 | $281.30 | $271.20 | +1.87% |
| ۱۳۸۰ آبان2001-10-23 | $272.90 | $277.00 | $281.20 | $272.70 | -0.94% |
| ۱۳۸۰ مهر2001-09-24 | $275.50 | $289.80 | $294.00 | $275.50 | -5.62% |
| ۱۳۸۰ شهریور2001-08-23 | $291.90 | $275.30 | $291.90 | $271.60 | +6.18% |
| ۱۳۸۰ مرداد2001-07-23 | $274.90 | $268.80 | $279.30 | $264.10 | +1.85% |
| ۱۳۸۰ تیر2001-06-22 | $269.90 | $273.60 | $277.00 | $263.70 | -0.99% |
| ۱۳۸۰ خرداد2001-05-22 | $272.60 | $285.10 | $285.10 | $264.20 | -4.48% |
| ۱۳۸۰ اردیبهشت2001-04-23 | $285.40 | $263.60 | $287.40 | $262.00 | +7.78% |
| ۱۳۸۰ فروردین2001-03-21 | $264.80 | $261.90 | $265.30 | $255.00 | +1.65% |
| ۱۳۷۹ اسفند2001-02-20 | $260.50 | $256.10 | $271.60 | $255.00 | +0.89% |
| ۱۳۷۹ بهمن2001-01-22 | $258.20 | $266.40 | $268.90 | $255.00 | -2.31% |
| ۱۳۷۹ دی2000-12-21 | $264.30 | $273.00 | $275.20 | $263.20 | -3.01% |
| ۱۳۷۹ آذر2000-11-21 | $272.50 | $265.70 | $276.00 | $265.70 | +2.33% |
| ۱۳۷۹ آبان2000-10-23 | $266.30 | $271.70 | $271.70 | $263.90 | -1.81% |
| ۱۳۷۹ مهر2000-09-22 | $271.20 | $271.80 | $278.40 | $269.10 | +0.33% |
| ۱۳۷۹ شهریور2000-08-30 | $270.30 | $273.90 | $278.30 | $269.00 | — |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۰۹