گازوئیل (Heating Oil)
$4.638دلار/گالن+1.34%کهنه · ۱۰ دقیقه پیش
- بیشترین
- $5.859
- کمترین
- $0.493
- میانگین پایانی
- $2.064
- تغییر در بازه
- +364.72%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $4.577 | $4.897 | $5.427 | $4.351 | -7.38% |
| ۱۴۰۵ شهریور2026-08-24 | $4.942 | $4.450 | $5.297 | $4.073 | +9.95% |
| ۱۴۰۵ مرداد2026-07-23 | $4.495 | $4.180 | $4.556 | $3.672 | +8.34% |
| ۱۴۰۵ تیر2026-06-22 | $4.149 | $3.233 | $4.233 | $3.047 | +32.66% |
| ۱۴۰۵ خرداد2026-05-22 | $3.127 | $3.908 | $3.963 | $3.041 | -18.38% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $3.832 | $3.515 | $4.296 | $3.480 | +8.21% |
| ۱۴۰۵ فروردین2026-03-23 | $3.541 | $4.714 | $4.835 | $3.260 | -23.16% |
| ۱۴۰۴ اسفند2026-02-20 | $4.608 | $2.615 | $4.706 | $2.563 | +76.25% |
| ۱۴۰۴ بهمن2026-01-21 | $2.615 | $2.315 | $2.774 | $2.315 | +11.81% |
| ۱۴۰۴ دی2025-12-22 | $2.339 | $2.130 | $2.351 | $2.047 | +10.21% |
| ۱۴۰۴ آذر2025-11-24 | $2.122 | $2.440 | $2.455 | $2.111 | -13.62% |
| ۱۴۰۴ آبان2025-10-23 | $2.456 | $2.300 | $2.717 | $2.295 | +9.19% |
| ۱۴۰۴ مهر2025-09-23 | $2.250 | $2.294 | $2.445 | $2.117 | -1.86% |
| ۱۴۰۴ شهریور2025-08-25 | $2.292 | $2.314 | $2.401 | $2.246 | -0.68% |
| ۱۴۰۴ مرداد2025-07-23 | $2.308 | $2.448 | $2.478 | $2.188 | -5.86% |
| ۱۴۰۴ تیر2025-06-23 | $2.452 | $2.669 | $2.740 | $2.220 | -3.54% |
| ۱۴۰۴ خرداد2025-05-22 | $2.542 | $2.139 | $2.695 | $2.004 | +18.83% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $2.139 | $2.146 | $2.217 | $1.934 | -0.61% |
| ۱۴۰۴ فروردین2025-03-21 | $2.152 | $2.260 | $2.338 | $1.937 | -4.52% |
| ۱۴۰۳ اسفند2025-02-19 | $2.254 | $2.435 | $2.515 | $2.145 | -7.63% |
| ۱۴۰۳ بهمن2025-01-21 | $2.441 | $2.635 | $2.663 | $2.367 | -6.88% |
| ۱۴۰۳ دی2024-12-23 | $2.621 | $2.235 | $2.645 | $2.197 | +17.44% |
| ۱۴۰۳ آذر2024-11-21 | $2.232 | $2.231 | $2.294 | $2.123 | +0.24% |
| ۱۴۰۳ آبان2024-10-22 | $2.226 | $2.176 | $2.322 | $2.106 | +1.97% |
| ۱۴۰۳ مهر2024-09-23 | $2.183 | $2.172 | $2.418 | $2.098 | +1.01% |
| ۱۴۰۳ شهریور2024-08-22 | $2.161 | $2.249 | $2.368 | $2.043 | -3.92% |
| ۱۴۰۳ مرداد2024-07-22 | $2.250 | $2.426 | $2.478 | $2.232 | -7.00% |
| ۱۴۰۳ تیر2024-06-21 | $2.419 | $2.526 | $2.659 | $2.417 | -4.18% |
| ۱۴۰۳ خرداد2024-05-21 | $2.524 | $2.483 | $2.550 | $2.257 | +1.50% |
| ۱۴۰۳ اردیبهشت2024-04-22 | $2.487 | $2.537 | $2.589 | $2.376 | -2.13% |
| ۱۴۰۳ فروردین2024-03-20 | $2.541 | $2.754 | $2.795 | $2.514 | -7.95% |
| ۱۴۰۲ اسفند2024-02-20 | $2.761 | $2.807 | $2.822 | $2.588 | -1.64% |
| ۱۴۰۲ بهمن2024-01-22 | $2.807 | $2.673 | $2.974 | $2.635 | +5.43% |
| ۱۴۰۲ دی2023-12-22 | $2.662 | $2.701 | $2.786 | $2.507 | -1.29% |
| ۱۴۰۲ آذر2023-11-22 | $2.697 | $2.933 | $2.936 | $2.484 | -7.80% |
| ۱۴۰۲ آبان2023-10-23 | $2.925 | $3.157 | $3.179 | $2.696 | -7.34% |
| ۱۴۰۲ مهر2023-09-25 | $3.157 | $3.337 | $3.407 | $2.834 | -4.52% |
| ۱۴۰۲ شهریور2023-08-23 | $3.306 | $3.142 | $3.509 | $3.064 | +5.33% |
| ۱۴۰۲ مرداد2023-07-24 | $3.139 | $2.746 | $3.231 | $2.722 | +14.32% |
| ۱۴۰۲ تیر2023-06-22 | $2.746 | $2.559 | $2.751 | $2.371 | +7.08% |
| ۱۴۰۲ خرداد2023-05-22 | $2.564 | $2.367 | $2.568 | $2.235 | +8.55% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $2.362 | $2.492 | $2.546 | $2.150 | -5.32% |
| ۱۴۰۲ فروردین2023-03-21 | $2.495 | $2.686 | $2.807 | $2.471 | -7.15% |
| ۱۴۰۱ اسفند2023-02-21 | $2.687 | $2.731 | $2.920 | $2.502 | -0.92% |
| ۱۴۰۱ بهمن2023-01-23 | $2.712 | $3.473 | $3.580 | $2.658 | -21.77% |
| ۱۴۰۱ دی2022-12-22 | $3.467 | $3.183 | $3.483 | $2.920 | +10.43% |
| ۱۴۰۱ آذر2022-11-22 | $3.139 | $3.496 | $3.533 | $2.765 | -10.23% |
| ۱۴۰۱ آبان2022-10-24 | $3.497 | $3.839 | $4.684 | $3.368 | -8.74% |
| ۱۴۰۱ مهر2022-09-23 | $3.832 | $3.411 | $4.154 | $3.109 | +12.33% |
| ۱۴۰۱ شهریور2022-08-23 | $3.411 | $3.772 | $4.115 | $3.130 | -9.66% |
| ۱۴۰۱ مرداد2022-07-25 | $3.776 | $3.470 | $3.806 | $3.142 | +9.28% |
| ۱۴۰۱ تیر2022-06-22 | $3.456 | $4.373 | $4.418 | $3.351 | -20.71% |
| ۱۴۰۱ خرداد2022-05-23 | $4.358 | $3.748 | $4.644 | $3.697 | +16.56% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $3.739 | $3.958 | $5.859 | $3.525 | -5.89% |
| ۱۴۰۱ فروردین2022-03-21 | $3.973 | $3.592 | $4.200 | $3.189 | +10.42% |
| ۱۴۰۰ اسفند2022-02-22 | $3.598 | $2.801 | $4.671 | $2.760 | +29.36% |
| ۱۴۰۰ بهمن2022-01-21 | $2.782 | $2.643 | $2.967 | $2.603 | +4.11% |
| ۱۴۰۰ دی2021-12-22 | $2.672 | $2.260 | $2.727 | $2.246 | +18.34% |
| ۱۴۰۰ آذر2021-11-22 | $2.258 | $2.290 | $2.406 | $2.007 | -1.55% |
| ۱۴۰۰ آبان2021-10-25 | $2.293 | $2.543 | $2.581 | $2.268 | -9.67% |
| ۱۴۰۰ مهر2021-09-23 | $2.539 | $2.211 | $2.608 | $2.191 | +14.80% |
| ۱۴۰۰ شهریور2021-08-23 | $2.212 | $1.897 | $2.225 | $1.897 | +15.90% |
| ۱۴۰۰ مرداد2021-07-23 | $1.908 | $2.131 | $2.203 | $1.896 | -10.52% |
| ۱۴۰۰ تیر2021-06-22 | $2.133 | $2.126 | $2.210 | $1.963 | +0.27% |
| ۱۴۰۰ خرداد2021-05-24 | $2.127 | $1.992 | $2.156 | $1.988 | +6.97% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $1.988 | $1.876 | $2.081 | $1.832 | +5.75% |
| ۱۴۰۰ فروردین2021-03-22 | $1.880 | $1.825 | $1.916 | $1.730 | +3.17% |
| ۱۳۹۹ اسفند2021-02-19 | $1.822 | $1.832 | $1.987 | $1.744 | -0.77% |
| ۱۳۹۹ بهمن2021-01-20 | $1.836 | $1.601 | $1.865 | $1.556 | +14.87% |
| ۱۳۹۹ دی2020-12-21 | $1.599 | $1.513 | $1.623 | $1.426 | +5.66% |
| ۱۳۹۹ آذر2020-11-23 | $1.513 | $1.288 | $1.520 | $1.282 | +17.62% |
| ۱۳۹۹ آبان2020-10-22 | $1.286 | $1.137 | $1.298 | $1.025 | +12.84% |
| ۱۳۹۹ مهر2020-09-22 | $1.140 | $1.116 | $1.206 | $1.069 | +2.94% |
| ۱۳۹۹ شهریور2020-08-24 | $1.107 | $1.213 | $1.276 | $1.061 | -8.34% |
| ۱۳۹۹ مرداد2020-07-22 | $1.208 | $1.273 | $1.305 | $1.165 | -5.63% |
| ۱۳۹۹ تیر2020-06-22 | $1.280 | $1.200 | $1.291 | $1.115 | +5.66% |
| ۱۳۹۹ خرداد2020-05-21 | $1.211 | $0.991 | $1.229 | $0.902 | +22.29% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $0.991 | $0.959 | $1.029 | $0.580 | +3.59% |
| ۱۳۹۹ فروردین2020-03-20 | $0.956 | $1.041 | $1.138 | $0.898 | -8.20% |
| ۱۳۹۸ اسفند2020-02-20 | $1.042 | $1.707 | $1.718 | $0.934 | -38.97% |
| ۱۳۹۸ بهمن2020-01-21 | $1.707 | $1.878 | $1.886 | $1.568 | -8.20% |
| ۱۳۹۸ دی2019-12-23 | $1.859 | $2.022 | $2.119 | $1.842 | -8.04% |
| ۱۳۹۸ آذر2019-11-22 | $2.022 | $1.940 | $2.040 | $1.869 | +3.96% |
| ۱۳۹۸ آبان2019-10-23 | $1.945 | $1.946 | $1.992 | $1.847 | +0.05% |
| ۱۳۹۸ مهر2019-09-23 | $1.944 | $2.021 | $2.024 | $1.824 | -2.14% |
| ۱۳۹۸ شهریور2019-08-23 | $1.986 | $1.838 | $2.100 | $1.777 | +7.87% |
| ۱۳۹۸ مرداد2019-07-23 | $1.841 | $1.900 | $1.965 | $1.745 | -3.06% |
| ۱۳۹۸ تیر2019-06-24 | $1.900 | $1.927 | $2.018 | $1.853 | -0.85% |
| ۱۳۹۸ خرداد2019-05-22 | $1.916 | $2.070 | $2.071 | $1.740 | -7.87% |
| ۱۳۹۸ اردیبهشت2019-04-22 | $2.079 | $2.069 | $2.138 | $2.021 | +0.41% |
| ۱۳۹۸ فروردین2019-03-21 | $2.071 | $2.002 | $2.092 | $1.935 | +3.13% |
| ۱۳۹۷ اسفند2019-02-20 | $2.008 | $1.998 | $2.048 | $1.945 | +0.68% |
| ۱۳۹۷ بهمن2019-01-22 | $1.995 | $1.911 | $2.032 | $1.832 | +4.10% |
| ۱۳۹۷ دی2018-12-24 | $1.916 | $1.734 | $1.923 | $1.642 | +10.58% |
| ۱۳۹۷ آذر2018-11-23 | $1.733 | $1.965 | $1.972 | $1.712 | -12.05% |
| ۱۳۹۷ آبان2018-10-23 | $1.970 | $2.322 | $2.325 | $1.964 | -15.01% |
| ۱۳۹۷ مهر2018-09-24 | $2.318 | $2.227 | $2.450 | $2.227 | +4.14% |
| ۱۳۹۷ شهریور2018-08-23 | $2.226 | $2.169 | $2.309 | $2.158 | +2.66% |
| ۱۳۹۷ مرداد2018-07-23 | $2.168 | $2.098 | $2.181 | $2.076 | +3.04% |
| ۱۳۹۷ تیر2018-06-22 | $2.104 | $2.076 | $2.233 | $2.042 | +1.66% |
| ۱۳۹۷ خرداد2018-05-22 | $2.070 | $2.281 | $2.298 | $2.066 | -8.96% |
| ۱۳۹۷ اردیبهشت2018-04-23 | $2.274 | $2.117 | $2.307 | $2.091 | +7.10% |
| ۱۳۹۷ فروردین2018-03-21 | $2.123 | $1.955 | $2.128 | $1.948 | +8.90% |
| ۱۳۹۶ اسفند2018-02-20 | $1.949 | $1.914 | $1.994 | $1.837 | +2.05% |
| ۱۳۹۶ بهمن2018-01-22 | $1.910 | $2.063 | $2.143 | $1.808 | -7.19% |
| ۱۳۹۶ دی2017-12-22 | $2.058 | $1.950 | $2.108 | $1.938 | +5.55% |
| ۱۳۹۶ آذر2017-11-22 | $1.950 | $1.939 | $1.981 | $1.860 | +0.74% |
| ۱۳۹۶ آبان2017-10-23 | $1.936 | $1.811 | $1.956 | $1.768 | +7.24% |
| ۱۳۹۶ مهر2017-09-25 | $1.805 | $1.813 | $1.865 | $1.720 | -0.61% |
| ۱۳۹۶ شهریور2017-08-23 | $1.816 | $1.584 | $1.821 | $1.579 | +14.15% |
| ۱۳۹۶ مرداد2017-07-24 | $1.591 | $1.515 | $1.680 | $1.502 | +5.02% |
| ۱۳۹۶ تیر2017-06-22 | $1.515 | $1.362 | $1.578 | $1.358 | +11.02% |
| ۱۳۹۶ خرداد2017-05-22 | $1.365 | $1.589 | $1.627 | $1.354 | -13.77% |
| ۱۳۹۶ اردیبهشت2017-04-21 | $1.583 | $1.579 | $1.590 | $1.375 | +0.24% |
| ۱۳۹۶ فروردین2017-03-21 | $1.579 | $1.515 | $1.666 | $1.476 | +4.28% |
| ۱۳۹۵ اسفند2017-02-21 | $1.514 | $1.642 | $1.682 | $1.478 | -7.47% |
| ۱۳۹۵ بهمن2017-01-20 | $1.636 | $1.620 | $1.694 | $1.598 | +1.12% |
| ۱۳۹۵ دی2016-12-21 | $1.618 | $1.678 | $1.765 | $1.604 | -3.03% |
| ۱۳۹۵ آذر2016-11-21 | $1.669 | $1.479 | $1.711 | $1.439 | +14.48% |
| ۱۳۹۵ آبان2016-10-24 | $1.458 | $1.580 | $1.589 | $1.374 | -7.39% |
| ۱۳۹۵ مهر2016-09-22 | $1.574 | $1.435 | $1.612 | $1.397 | +10.15% |
| ۱۳۹۵ شهریور2016-08-22 | $1.429 | $1.514 | $1.530 | $1.370 | -5.96% |
| ۱۳۹۵ مرداد2016-07-22 | $1.520 | $1.368 | $1.532 | $1.247 | +10.86% |
| ۱۳۹۵ تیر2016-06-21 | $1.371 | $1.521 | $1.535 | $1.362 | -10.26% |
| ۱۳۹۵ خرداد2016-05-23 | $1.527 | $1.492 | $1.585 | $1.416 | +2.51% |
| ۱۳۹۵ اردیبهشت2016-04-20 | $1.490 | $1.266 | $1.520 | $1.237 | +17.95% |
| ۱۳۹۵ فروردین2016-03-21 | $1.263 | $1.247 | $1.291 | $1.067 | +1.94% |
| ۱۳۹۴ اسفند2016-02-22 | $1.239 | $1.032 | $1.276 | $1.000 | +20.83% |
| ۱۳۹۴ بهمن2016-01-21 | $1.026 | $0.866 | $1.118 | $0.849 | +18.46% |
| ۱۳۹۴ دی2015-12-22 | $0.866 | $1.097 | $1.183 | $0.854 | -21.33% |
| ۱۳۹۴ آذر2015-11-23 | $1.100 | $1.365 | $1.415 | $1.081 | -19.75% |
| ۱۳۹۴ آبان2015-10-23 | $1.371 | $1.476 | $1.582 | $1.351 | -6.40% |
| ۱۳۹۴ مهر2015-09-23 | $1.465 | $1.534 | $1.638 | $1.429 | -4.37% |
| ۱۳۹۴ شهریور2015-08-24 | $1.532 | $1.460 | $1.686 | $1.375 | +4.76% |
| ۱۳۹۴ مرداد2015-07-23 | $1.462 | $1.665 | $1.681 | $1.451 | -12.52% |
| ۱۳۹۴ تیر2015-06-22 | $1.672 | $1.868 | $1.930 | $1.642 | -10.46% |
| ۱۳۹۴ خرداد2015-05-22 | $1.867 | $1.983 | $1.984 | $1.819 | -5.99% |
| ۱۳۹۴ اردیبهشت2015-04-21 | $1.986 | $1.882 | $2.057 | $1.838 | +5.80% |
| ۱۳۹۴ فروردین2015-03-23 | $1.877 | $1.736 | $1.926 | $1.665 | +8.23% |
| ۱۳۹۳ اسفند2015-02-20 | $1.734 | $1.993 | $2.351 | $1.669 | -13.02% |
| ۱۳۹۳ بهمن2015-01-21 | $1.994 | $1.631 | $2.010 | $1.605 | +22.57% |
| ۱۳۹۳ دی2014-12-22 | $1.627 | $1.973 | $2.004 | $1.589 | -17.10% |
| ۱۳۹۳ آذر2014-11-24 | $1.962 | $2.404 | $2.435 | $1.926 | -18.39% |
| ۱۳۹۳ آبان2014-10-23 | $2.405 | $2.466 | $2.554 | $2.348 | -2.79% |
| ۱۳۹۳ مهر2014-09-23 | $2.473 | $2.687 | $2.717 | $2.421 | -7.95% |
| ۱۳۹۳ شهریور2014-08-25 | $2.687 | $2.829 | $2.886 | $2.675 | -4.98% |
| ۱۳۹۳ مرداد2014-07-23 | $2.828 | $2.848 | $2.918 | $2.802 | -0.92% |
| ۱۳۹۳ تیر2014-06-23 | $2.854 | $3.059 | $3.067 | $2.826 | -6.46% |
| ۱۳۹۳ خرداد2014-05-22 | $3.051 | $2.953 | $3.071 | $2.845 | +3.31% |
| ۱۳۹۳ اردیبهشت2014-04-21 | $2.953 | $3.013 | $3.020 | $2.886 | -1.83% |
| ۱۳۹۳ فروردین2014-03-21 | $3.008 | $2.916 | $3.022 | $2.849 | +2.97% |
| ۱۳۹۲ اسفند2014-02-20 | $2.921 | $3.159 | $3.185 | $2.884 | -7.17% |
| ۱۳۹۲ بهمن2014-01-21 | $3.147 | $3.028 | $3.370 | $2.966 | +4.07% |
| ۱۳۹۲ دی2013-12-23 | $3.024 | $3.075 | $3.142 | $2.905 | -1.77% |
| ۱۳۹۲ آذر2013-11-22 | $3.078 | $3.007 | $3.087 | $2.953 | +2.37% |
| ۱۳۹۲ آبان2013-10-23 | $3.007 | $2.994 | $3.008 | $2.829 | +0.31% |
| ۱۳۹۲ مهر2013-09-23 | $2.997 | $3.006 | $3.081 | $2.924 | -0.23% |
| ۱۳۹۲ شهریور2013-08-23 | $3.004 | $3.072 | $3.225 | $2.979 | -2.14% |
| ۱۳۹۲ مرداد2013-07-23 | $3.070 | $3.072 | $3.107 | $2.919 | +0.11% |
| ۱۳۹۲ تیر2013-06-24 | $3.066 | $2.842 | $3.132 | $2.822 | +7.82% |
| ۱۳۹۲ خرداد2013-05-22 | $2.844 | $2.917 | $2.989 | $2.764 | -2.90% |
| ۱۳۹۲ اردیبهشت2013-04-22 | $2.929 | $2.787 | $2.961 | $2.760 | +5.07% |
| ۱۳۹۲ فروردین2013-03-21 | $2.788 | $2.888 | $3.104 | $2.726 | -3.61% |
| ۱۳۹۱ اسفند2013-02-19 | $2.892 | $3.215 | $3.221 | $2.843 | -9.91% |
| ۱۳۹۱ بهمن2013-01-22 | $3.210 | $3.047 | $3.257 | $3.042 | +5.17% |
| ۱۳۹۱ دی2012-12-21 | $3.053 | $3.060 | $3.114 | $2.981 | -0.16% |
| ۱۳۹۱ آذر2012-11-21 | $3.057 | $3.069 | $3.096 | $2.894 | +0.60% |
| ۱۳۹۱ آبان2012-10-22 | $3.039 | $3.118 | $3.149 | $2.935 | -3.04% |
| ۱۳۹۱ مهر2012-09-24 | $3.135 | $3.125 | $3.267 | $3.059 | +0.44% |
| ۱۳۹۱ شهریور2012-08-22 | $3.121 | $3.127 | $3.263 | $3.025 | -0.12% |
| ۱۳۹۱ مرداد2012-07-23 | $3.124 | $2.924 | $3.141 | $2.790 | +6.84% |
| ۱۳۹۱ تیر2012-06-21 | $2.924 | $2.588 | $2.951 | $2.510 | +13.02% |
| ۱۳۹۱ خرداد2012-05-21 | $2.587 | $2.829 | $2.879 | $2.564 | -8.57% |
| ۱۳۹۱ اردیبهشت2012-04-20 | $2.830 | $3.125 | $3.204 | $2.823 | -9.44% |
| ۱۳۹۱ فروردین2012-03-20 | $3.125 | $3.252 | $3.267 | $3.080 | -4.18% |
| ۱۳۹۰ اسفند2012-02-21 | $3.261 | $3.200 | $3.318 | $3.170 | +2.27% |
| ۱۳۹۰ بهمن2012-01-23 | $3.189 | $2.999 | $3.222 | $2.990 | +6.71% |
| ۱۳۹۰ دی2011-12-22 | $2.988 | $2.905 | $3.136 | $2.884 | +2.74% |
| ۱۳۹۰ آذر2011-11-22 | $2.909 | $2.984 | $3.081 | $2.777 | -2.86% |
| ۱۳۹۰ آبان2011-10-24 | $2.994 | $3.017 | $3.200 | $2.968 | -0.77% |
| ۱۳۹۰ مهر2011-09-23 | $3.017 | $2.849 | $3.095 | $2.697 | +5.93% |
| ۱۳۹۰ شهریور2011-08-23 | $2.849 | $2.911 | $3.091 | $2.819 | -2.14% |
| ۱۳۹۰ مرداد2011-07-25 | $2.911 | $3.123 | $3.195 | $2.702 | -6.95% |
| ۱۳۹۰ تیر2011-06-22 | $3.128 | $2.888 | $3.144 | $2.715 | +8.24% |
| ۱۳۹۰ خرداد2011-05-23 | $2.890 | $2.905 | $3.154 | $2.828 | -0.97% |
| ۱۳۹۰ اردیبهشت2011-04-21 | $2.918 | $3.218 | $3.292 | $2.770 | -9.41% |
| ۱۳۹۰ فروردین2011-03-21 | $3.221 | $3.034 | $3.330 | $3.004 | +6.52% |
| ۱۳۸۹ اسفند2011-02-22 | $3.024 | $2.728 | $3.137 | $2.728 | +11.48% |
| ۱۳۸۹ بهمن2011-01-21 | $2.713 | $2.622 | $2.804 | $2.572 | +3.42% |
| ۱۳۸۹ دی2010-12-22 | $2.623 | $2.519 | $2.676 | $2.461 | +4.24% |
| ۱۳۸۹ آذر2010-11-22 | $2.516 | $2.274 | $2.519 | $2.228 | +10.64% |
| ۱۳۸۹ آبان2010-10-25 | $2.274 | $2.264 | $2.457 | $2.201 | +1.01% |
| ۱۳۸۹ مهر2010-09-23 | $2.252 | $2.111 | $2.334 | $2.076 | +6.86% |
| ۱۳۸۹ شهریور2010-08-23 | $2.107 | $1.973 | $2.165 | $1.926 | +6.90% |
| ۱۳۸۹ مرداد2010-07-23 | $1.971 | $2.062 | $2.209 | $1.968 | -4.43% |
| ۱۳۸۹ تیر2010-06-22 | $2.062 | $2.136 | $2.148 | $1.897 | -3.89% |
| ۱۳۸۹ خرداد2010-05-24 | $2.146 | $1.900 | $2.172 | $1.837 | +13.14% |
| ۱۳۸۹ اردیبهشت2010-04-21 | $1.897 | $2.193 | $2.357 | $1.864 | -13.00% |
| ۱۳۸۹ فروردین2010-03-22 | $2.180 | $2.077 | $2.282 | $2.025 | +4.98% |
| ۱۳۸۸ اسفند2010-02-22 | $2.077 | $2.073 | $2.144 | $1.964 | +0.33% |
| ۱۳۸۸ بهمن2010-01-21 | $2.070 | $2.025 | $2.078 | $1.827 | +2.41% |
| ۱۳۸۸ دی2009-12-22 | $2.021 | $1.941 | $2.227 | $1.913 | +3.90% |
| ۱۳۸۸ آذر2009-11-23 | $1.945 | $1.984 | $2.097 | $1.870 | -1.54% |
| ۱۳۸۸ آبان2009-10-23 | $1.976 | $2.093 | $2.112 | $1.950 | -5.68% |
| ۱۳۸۸ مهر2009-09-23 | $2.095 | $1.810 | $2.129 | $1.658 | +15.59% |
| ۱۳۸۸ شهریور2009-08-24 | $1.812 | $1.910 | $1.938 | $1.702 | -4.87% |
| ۱۳۸۸ مرداد2009-07-23 | $1.905 | $1.717 | $1.974 | $1.658 | +11.32% |
| ۱۳۸۸ تیر2009-06-22 | $1.711 | $1.793 | $1.829 | $1.487 | -4.23% |
| ۱۳۸۸ خرداد2009-05-22 | $1.787 | $1.530 | $1.880 | $1.477 | +16.82% |
| ۱۳۸۸ اردیبهشت2009-04-21 | $1.529 | $1.332 | $1.545 | $1.278 | +14.85% |
| ۱۳۸۸ فروردین2009-03-23 | $1.332 | $1.388 | $1.505 | $1.300 | -3.74% |
| ۱۳۸۷ اسفند2009-02-19 | $1.383 | $1.160 | $1.387 | $1.125 | +20.62% |
| ۱۳۸۷ بهمن2009-01-20 | $1.147 | $1.466 | $1.487 | $1.140 | -22.16% |
| ۱۳۸۷ دی2008-12-22 | $1.473 | $1.410 | $1.669 | $1.191 | +5.85% |
| ۱۳۸۷ آذر2008-11-21 | $1.392 | $1.676 | $1.830 | $1.366 | -16.94% |
| ۱۳۸۷ آبان2008-10-22 | $1.676 | $2.160 | $2.211 | $1.663 | -23.02% |
| ۱۳۸۷ مهر2008-09-22 | $2.177 | $2.913 | $3.095 | $2.051 | -24.87% |
| ۱۳۸۷ شهریور2008-08-22 | $2.898 | $3.301 | $3.330 | $2.671 | -12.20% |
| ۱۳۸۷ مرداد2008-07-22 | $3.301 | $3.760 | $3.784 | $3.024 | -11.93% |
| ۱۳۸۷ تیر2008-06-23 | $3.748 | $3.772 | $4.159 | $3.687 | -0.63% |
| ۱۳۸۷ خرداد2008-05-21 | $3.772 | $3.764 | $4.015 | $3.535 | -0.09% |
| ۱۳۸۷ اردیبهشت2008-04-21 | $3.775 | $3.292 | $3.792 | $3.068 | +14.66% |
| ۱۳۸۷ فروردین2008-03-20 | $3.292 | $3.012 | $3.320 | $2.849 | +9.14% |
| ۱۳۸۶ اسفند2008-02-20 | $3.017 | $2.745 | $3.222 | $2.693 | +9.25% |
| ۱۳۸۶ بهمن2008-01-22 | $2.761 | $2.523 | $2.763 | $2.404 | +10.13% |
| ۱۳۸۶ دی2007-12-24 | $2.507 | $2.612 | $2.747 | $2.475 | -3.90% |
| ۱۳۸۶ آذر2007-11-23 | $2.609 | $2.690 | $2.727 | $2.445 | -2.91% |
| ۱۳۸۶ آبان2007-10-23 | $2.687 | $2.306 | $2.720 | $2.290 | +16.29% |
| ۱۳۸۶ مهر2007-09-24 | $2.311 | $2.250 | $2.364 | $2.142 | +2.42% |
| ۱۳۸۶ شهریور2007-08-23 | $2.256 | $1.956 | $2.264 | $1.948 | +15.80% |
| ۱۳۸۶ مرداد2007-07-23 | $1.948 | $2.092 | $2.121 | $1.929 | -6.88% |
| ۱۳۸۶ تیر2007-06-22 | $2.092 | $2.024 | $2.143 | $1.975 | +3.33% |
| ۱۳۸۶ خرداد2007-05-22 | $2.025 | $1.950 | $2.071 | $1.853 | +3.78% |
| ۱۳۸۶ اردیبهشت2007-04-23 | $1.951 | $1.827 | $1.960 | $1.785 | +6.46% |
| ۱۳۸۶ فروردین2007-03-21 | $1.832 | $1.682 | $1.926 | $1.655 | +9.82% |
| ۱۳۸۵ اسفند2007-02-20 | $1.669 | $1.663 | $1.796 | $1.605 | -0.28% |
| ۱۳۸۵ بهمن2007-01-22 | $1.673 | $1.523 | $1.742 | $1.495 | +10.56% |
| ۱۳۸۵ دی2006-12-22 | $1.513 | $1.707 | $1.729 | $1.453 | -11.06% |
| ۱۳۸۵ آذر2006-11-22 | $1.702 | $1.727 | $1.861 | $1.663 | -1.81% |
| ۱۳۸۵ آبان2006-10-23 | $1.733 | $1.681 | $1.757 | $1.570 | +3.16% |
| ۱۳۸۵ مهر2006-09-25 | $1.680 | $1.640 | $1.785 | $1.625 | +1.99% |
| ۱۳۸۵ شهریور2006-08-23 | $1.647 | $2.037 | $2.085 | $1.635 | -19.12% |
| ۱۳۸۵ مرداد2006-07-24 | $2.037 | $1.960 | $2.170 | $1.929 | +4.01% |
| ۱۳۸۵ تیر2006-06-22 | $1.958 | $1.939 | $2.128 | $1.915 | +1.08% |
| ۱۳۸۵ خرداد2006-05-22 | $1.937 | $1.918 | $2.063 | $1.887 | +0.89% |
| ۱۳۸۵ اردیبهشت2006-04-21 | $1.920 | $2.049 | $2.110 | $1.905 | -6.50% |
| ۱۳۸۵ فروردین2006-03-21 | $2.054 | $1.740 | $2.082 | $1.725 | +17.91% |
| ۱۳۸۴ اسفند2006-02-21 | $1.742 | $1.680 | $1.831 | $1.640 | +5.09% |
| ۱۳۸۴ بهمن2006-01-23 | $1.657 | $1.865 | $1.890 | $1.597 | -11.24% |
| ۱۳۸۴ دی2005-12-22 | $1.867 | $1.757 | $1.892 | $1.630 | +6.31% |
| ۱۳۸۴ آذر2005-11-22 | $1.756 | $1.711 | $1.860 | $1.587 | +2.74% |
| ۱۳۸۴ آبان2005-10-24 | $1.709 | $1.850 | $1.945 | $1.679 | -8.41% |
| ۱۳۸۴ مهر2005-09-23 | $1.867 | $2.046 | $2.170 | $1.832 | -8.76% |
| ۱۳۸۴ شهریور2005-08-23 | $2.046 | $1.811 | $2.210 | $1.788 | +12.93% |
| ۱۳۸۴ مرداد2005-07-25 | $1.812 | $1.591 | $1.935 | $1.560 | +14.52% |
| ۱۳۸۴ تیر2005-06-22 | $1.582 | $1.631 | $1.813 | $1.556 | -2.93% |
| ۱۳۸۴ خرداد2005-05-23 | $1.630 | $1.357 | $1.680 | $1.344 | +19.19% |
| ۱۳۸۴ اردیبهشت2005-04-21 | $1.367 | $1.509 | $1.559 | $1.334 | -9.37% |
| ۱۳۸۴ فروردین2005-03-21 | $1.509 | $1.573 | $1.695 | $1.430 | -4.01% |
| ۱۳۸۳ اسفند2005-02-22 | $1.572 | $1.351 | $1.617 | $1.351 | +16.49% |
| ۱۳۸۳ بهمن2005-01-20 | $1.349 | $1.342 | $1.440 | $1.221 | +0.50% |
| ۱۳۸۳ دی2004-12-21 | $1.343 | $1.398 | $1.412 | $1.168 | -4.02% |
| ۱۳۸۳ آذر2004-11-22 | $1.399 | $1.484 | $1.498 | $1.196 | -5.65% |
| ۱۳۸۳ آبان2004-10-22 | $1.483 | $1.577 | $1.603 | $1.305 | -6.13% |
| ۱۳۸۳ مهر2004-09-22 | $1.579 | $1.302 | $1.583 | $1.290 | +21.23% |
| ۱۳۸۳ شهریور2004-08-23 | $1.303 | $1.238 | $1.309 | $1.098 | +5.96% |
| ۱۳۸۳ مرداد2004-07-22 | $1.230 | $1.082 | $1.279 | $1.075 | +13.57% |
| ۱۳۸۳ تیر2004-06-21 | $1.083 | $1.025 | $1.125 | $0.960 | +5.60% |
| ۱۳۸۳ خرداد2004-05-21 | $1.025 | $1.020 | $1.067 | $0.945 | -0.18% |
| ۱۳۸۳ اردیبهشت2004-04-20 | $1.027 | $0.945 | $1.056 | $0.905 | +8.95% |
| ۱۳۸۳ فروردین2004-03-22 | $0.943 | $0.937 | $0.973 | $0.815 | +0.42% |
| ۱۳۸۲ اسفند2004-02-20 | $0.939 | $0.920 | $0.965 | $0.856 | +1.56% |
| ۱۳۸۲ بهمن2004-01-21 | $0.924 | $1.018 | $1.043 | $0.858 | -9.27% |
| ۱۳۸۲ دی2003-12-22 | $1.019 | $0.940 | $1.025 | $0.875 | +8.64% |
| ۱۳۸۲ آذر2003-11-24 | $0.938 | $0.869 | $0.976 | $0.805 | +7.98% |
| ۱۳۸۲ آبان2003-10-23 | $0.869 | $0.816 | $0.908 | $0.769 | +6.45% |
| ۱۳۸۲ مهر2003-09-23 | $0.816 | $0.703 | $0.898 | $0.703 | +16.26% |
| ۱۳۸۲ شهریور2003-08-25 | $0.702 | $0.835 | $0.845 | $0.694 | -15.43% |
| ۱۳۸۲ مرداد2003-07-23 | $0.830 | $0.760 | $0.860 | $0.750 | +9.73% |
| ۱۳۸۲ تیر2003-06-23 | $0.756 | $0.757 | $0.822 | $0.740 | -0.04% |
| ۱۳۸۲ خرداد2003-05-22 | $0.757 | $0.748 | $0.798 | $0.720 | +1.23% |
| ۱۳۸۲ اردیبهشت2003-04-21 | $0.748 | $0.772 | $0.807 | $0.669 | -3.37% |
| ۱۳۸۲ فروردین2003-03-21 | $0.774 | $0.790 | $0.856 | $0.695 | -6.16% |
| ۱۳۸۱ اسفند2003-02-20 | $0.824 | $1.102 | $1.313 | $0.799 | -25.01% |
| ۱۳۸۱ بهمن2003-01-21 | $1.099 | $0.895 | $1.115 | $0.878 | +22.33% |
| ۱۳۸۱ دی2002-12-23 | $0.899 | $0.869 | $0.925 | $0.812 | +4.60% |
| ۱۳۸۱ آذر2002-11-22 | $0.859 | $0.751 | $0.881 | $0.744 | +14.65% |
| ۱۳۸۱ آبان2002-10-23 | $0.749 | $0.756 | $0.763 | $0.663 | -1.12% |
| ۱۳۸۱ مهر2002-09-23 | $0.758 | $0.797 | $0.830 | $0.746 | -3.71% |
| ۱۳۸۱ شهریور2002-08-23 | $0.787 | $0.747 | $0.803 | $0.725 | +5.19% |
| ۱۳۸۱ مرداد2002-07-23 | $0.748 | $0.675 | $0.762 | $0.654 | +11.49% |
| ۱۳۸۱ تیر2002-06-24 | $0.671 | $0.648 | $0.714 | $0.648 | +3.25% |
| ۱۳۸۱ خرداد2002-05-22 | $0.650 | $0.666 | $0.682 | $0.614 | -2.26% |
| ۱۳۸۱ اردیبهشت2002-04-22 | $0.665 | $0.660 | $0.722 | $0.644 | +0.83% |
| ۱۳۸۱ فروردین2002-03-21 | $0.660 | $0.663 | $0.735 | $0.600 | -0.60% |
| ۱۳۸۰ اسفند2002-02-20 | $0.664 | $0.545 | $0.687 | $0.523 | +21.74% |
| ۱۳۸۰ بهمن2002-01-22 | $0.545 | $0.515 | $0.570 | $0.499 | +6.01% |
| ۱۳۸۰ دی2001-12-26 | $0.514 | $0.554 | $0.598 | $0.508 | -6.25% |
| ۱۳۸۰ آذر2001-11-26 | $0.548 | $0.528 | $0.577 | $0.493 | +2.66% |
| ۱۳۸۰ آبان2001-10-23 | $0.534 | $0.632 | $0.650 | $0.497 | -14.69% |
| ۱۳۸۰ مهر2001-09-24 | $0.626 | $0.755 | $0.705 | $0.595 | -11.64% |
| ۱۳۸۰ شهریور2001-08-23 | $0.709 | $0.733 | $0.858 | $0.704 | -2.68% |
| ۱۳۸۰ مرداد2001-07-23 | $0.728 | $0.693 | $0.758 | $0.680 | +6.92% |
| ۱۳۸۰ تیر2001-06-22 | $0.681 | $0.754 | $0.757 | $0.665 | -8.26% |
| ۱۳۸۰ خرداد2001-05-22 | $0.742 | $0.813 | $0.835 | $0.736 | -8.59% |
| ۱۳۸۰ اردیبهشت2001-04-23 | $0.812 | $0.773 | $0.816 | $0.731 | +5.48% |
| ۱۳۸۰ فروردین2001-03-21 | $0.770 | $0.691 | $0.825 | $0.674 | +12.49% |
| ۱۳۷۹ اسفند2001-02-20 | $0.684 | $0.772 | $0.772 | $0.675 | -9.95% |
| ۱۳۷۹ بهمن2001-01-22 | $0.760 | $0.875 | $0.897 | $0.717 | -13.60% |
| ۱۳۷۹ دی2000-12-21 | $0.880 | $0.865 | $0.959 | $0.795 | +2.77% |
| ۱۳۷۹ آذر2000-11-21 | $0.856 | $1.103 | $1.105 | $0.853 | -22.18% |
| ۱۳۷۹ آبان2000-10-23 | $1.100 | $0.969 | $1.109 | $0.900 | +13.27% |
| ۱۳۷۹ مهر2000-09-22 | $0.971 | $0.998 | $1.115 | $0.909 | -2.89% |
| ۱۳۷۹ شهریور2000-09-01 | $1.000 | $0.985 | $1.076 | $0.970 | — |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۱۱