پلاتین
$1,576.70دلار/اونس-3.62%کهنه · ۱۱ دقیقه پیش
- بیشترین
- $2,852.40
- کمترین
- $334.00
- میانگین پایانی
- $1,043.21
- تغییر در بازه
- +305.56%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $1,640.50 | $1,745.70 | $1,774.70 | $1,596.00 | -9.99% |
| ۱۴۰۵ شهریور2026-08-24 | $1,822.60 | $1,880.10 | $1,916.80 | $1,759.80 | -3.43% |
| ۱۴۰۵ مرداد2026-07-23 | $1,887.30 | $1,599.10 | $1,887.30 | $1,590.10 | +14.86% |
| ۱۴۰۵ تیر2026-06-22 | $1,643.20 | $1,670.30 | $1,670.30 | $1,530.70 | -3.64% |
| ۱۴۰۵ خرداد2026-05-22 | $1,705.20 | $1,931.60 | $1,948.70 | $1,662.60 | -12.78% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $1,955.10 | $2,024.30 | $2,197.60 | $1,876.00 | -5.58% |
| ۱۴۰۵ فروردین2026-03-23 | $2,070.70 | $1,860.30 | $2,132.20 | $1,822.50 | +5.08% |
| ۱۴۰۴ اسفند2026-02-20 | $1,970.60 | $2,169.70 | $2,365.60 | $1,910.00 | -4.45% |
| ۱۴۰۴ بهمن2026-01-21 | $2,062.30 | $2,477.20 | $2,852.40 | $2,012.50 | -15.18% |
| ۱۴۰۴ دی2025-12-22 | $2,431.50 | $2,104.50 | $2,467.70 | $1,978.90 | +20.78% |
| ۱۴۰۴ آذر2025-11-24 | $2,013.20 | $1,542.50 | $2,013.20 | $1,542.50 | +32.99% |
| ۱۴۰۴ آبان2025-10-23 | $1,513.80 | $1,583.80 | $1,622.30 | $1,506.20 | -1.45% |
| ۱۴۰۴ مهر2025-09-23 | $1,536.00 | $1,504.20 | $1,741.20 | $1,477.10 | +7.89% |
| ۱۴۰۴ شهریور2025-08-25 | $1,423.70 | $1,331.60 | $1,448.60 | $1,331.60 | +5.04% |
| ۱۴۰۴ مرداد2025-07-23 | $1,355.40 | $1,463.40 | $1,463.40 | $1,276.20 | -7.51% |
| ۱۴۰۴ تیر2025-06-23 | $1,465.50 | $1,283.40 | $1,491.20 | $1,283.40 | +15.97% |
| ۱۴۰۴ خرداد2025-05-22 | $1,263.70 | $1,078.20 | $1,345.80 | $1,051.70 | +16.73% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $1,082.60 | $957.80 | $1,082.60 | $953.40 | +11.92% |
| ۱۴۰۴ فروردین2025-03-21 | $967.30 | $976.20 | $1,011.20 | $884.50 | -2.24% |
| ۱۴۰۳ اسفند2025-02-19 | $989.50 | $976.70 | $1,023.50 | $932.30 | -0.71% |
| ۱۴۰۳ بهمن2025-01-21 | $996.60 | $947.50 | $1,038.70 | $946.40 | +4.78% |
| ۱۴۰۳ دی2024-12-23 | $951.10 | $946.90 | $983.20 | $893.50 | +1.79% |
| ۱۴۰۳ آذر2024-11-21 | $934.40 | $965.20 | $969.70 | $921.30 | -2.74% |
| ۱۴۰۳ آبان2024-10-22 | $960.70 | $1,033.00 | $1,053.80 | $938.10 | -4.65% |
| ۱۴۰۳ مهر2024-09-23 | $1,007.60 | $961.50 | $1,018.60 | $948.00 | +2.65% |
| ۱۴۰۳ شهریور2024-08-22 | $981.60 | $948.60 | $1,006.50 | $903.80 | +1.38% |
| ۱۴۰۳ مرداد2024-07-22 | $968.20 | $961.00 | $982.20 | $911.00 | +0.59% |
| ۱۴۰۳ تیر2024-06-21 | $962.50 | $993.70 | $1,039.20 | $962.50 | -1.95% |
| ۱۴۰۳ خرداد2024-05-21 | $981.60 | $1,056.70 | $1,061.70 | $951.30 | -7.37% |
| ۱۴۰۳ اردیبهشت2024-04-22 | $1,059.70 | $922.20 | $1,084.60 | $905.40 | +13.45% |
| ۱۴۰۳ فروردین2024-03-20 | $934.10 | $897.10 | $990.50 | $888.80 | +3.92% |
| ۱۴۰۲ اسفند2024-02-20 | $898.90 | $909.70 | $942.30 | $876.80 | -0.96% |
| ۱۴۰۲ بهمن2024-01-22 | $907.60 | $894.40 | $928.60 | $871.40 | +1.15% |
| ۱۴۰۲ دی2023-12-22 | $897.30 | $979.50 | $1,016.00 | $878.80 | -7.27% |
| ۱۴۰۲ آذر2023-11-22 | $967.60 | $924.60 | $971.30 | $889.70 | +2.94% |
| ۱۴۰۲ آبان2023-10-23 | $940.00 | $896.60 | $940.00 | $838.60 | +4.83% |
| ۱۴۰۲ مهر2023-09-25 | $896.70 | $917.50 | $920.90 | $850.50 | -4.00% |
| ۱۴۰۲ شهریور2023-08-23 | $934.10 | $932.70 | $982.20 | $891.70 | +1.59% |
| ۱۴۰۲ مرداد2023-07-24 | $919.50 | $960.50 | $967.70 | $885.30 | -4.53% |
| ۱۴۰۲ تیر2023-06-22 | $963.10 | $934.60 | $985.20 | $884.00 | +0.63% |
| ۱۴۰۲ خرداد2023-05-22 | $957.10 | $1,080.40 | $1,080.40 | $957.10 | -11.28% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $1,078.80 | $1,129.80 | $1,129.80 | $1,048.40 | -1.81% |
| ۱۴۰۲ فروردین2023-03-21 | $1,098.70 | $974.80 | $1,101.70 | $961.50 | +10.43% |
| ۱۴۰۱ اسفند2023-02-21 | $994.90 | $942.70 | $1,002.50 | $902.00 | +8.67% |
| ۱۴۰۱ بهمن2023-01-23 | $915.50 | $1,046.70 | $1,057.70 | $903.40 | -11.81% |
| ۱۴۰۱ دی2022-12-22 | $1,038.10 | $997.60 | $1,100.50 | $997.60 | +2.28% |
| ۱۴۰۱ آذر2022-11-22 | $1,015.00 | $1,013.40 | $1,067.90 | $1,000.70 | +0.93% |
| ۱۴۰۱ آبان2022-10-24 | $1,005.60 | $947.30 | $1,064.30 | $933.40 | +5.34% |
| ۱۴۰۱ مهر2022-09-23 | $954.60 | $859.30 | $960.00 | $846.20 | +5.39% |
| ۱۴۰۱ شهریور2022-08-23 | $905.80 | $875.30 | $922.00 | $804.00 | +4.49% |
| ۱۴۰۱ مرداد2022-07-25 | $866.90 | $864.30 | $958.30 | $859.10 | +0.66% |
| ۱۴۰۱ تیر2022-06-22 | $861.20 | $927.40 | $932.80 | $830.60 | -8.38% |
| ۱۴۰۱ خرداد2022-05-23 | $940.00 | $955.50 | $1,030.80 | $911.50 | -0.66% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $946.20 | $965.30 | $995.70 | $899.40 | -3.72% |
| ۱۴۰۱ فروردین2022-03-21 | $982.80 | $1,044.40 | $1,044.40 | $942.60 | -5.06% |
| ۱۴۰۰ اسفند2022-02-22 | $1,035.20 | $1,084.50 | $1,154.00 | $1,001.80 | -3.73% |
| ۱۴۰۰ بهمن2022-01-21 | $1,075.30 | $1,036.40 | $1,091.20 | $1,000.10 | +2.35% |
| ۱۴۰۰ دی2021-12-22 | $1,050.60 | $968.10 | $1,053.40 | $924.00 | +13.27% |
| ۱۴۰۰ آذر2021-11-22 | $927.50 | $1,030.00 | $1,030.00 | $893.60 | -10.35% |
| ۱۴۰۰ آبان2021-10-25 | $1,034.60 | $1,059.70 | $1,095.80 | $1,015.40 | -1.49% |
| ۱۴۰۰ مهر2021-09-23 | $1,050.20 | $997.20 | $1,064.30 | $939.00 | +4.88% |
| ۱۴۰۰ شهریور2021-08-23 | $1,001.30 | $1,013.40 | $1,021.20 | $900.80 | +0.79% |
| ۱۴۰۰ مرداد2021-07-23 | $993.50 | $1,059.60 | $1,074.70 | $965.10 | -8.75% |
| ۱۴۰۰ تیر2021-06-22 | $1,088.80 | $1,069.30 | $1,142.90 | $1,048.20 | +3.72% |
| ۱۴۰۰ خرداد2021-05-24 | $1,049.70 | $1,175.80 | $1,198.40 | $1,040.10 | -10.11% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $1,167.80 | $1,212.20 | $1,263.00 | $1,167.80 | -2.18% |
| ۱۴۰۰ فروردین2021-03-22 | $1,193.80 | $1,182.80 | $1,246.00 | $1,153.20 | -0.43% |
| ۱۳۹۹ اسفند2021-02-19 | $1,198.90 | $1,290.60 | $1,290.60 | $1,127.10 | -5.78% |
| ۱۳۹۹ بهمن2021-01-20 | $1,272.40 | $1,112.90 | $1,277.00 | $1,060.70 | +16.91% |
| ۱۳۹۹ دی2020-12-21 | $1,088.40 | $1,015.00 | $1,125.30 | $1,008.50 | +4.46% |
| ۱۳۹۹ آذر2020-11-23 | $1,041.90 | $929.10 | $1,071.20 | $929.10 | +9.20% |
| ۱۳۹۹ آبان2020-10-22 | $954.10 | $879.00 | $954.10 | $840.30 | +7.31% |
| ۱۳۹۹ مهر2020-09-22 | $889.10 | $880.50 | $908.40 | $837.10 | +1.60% |
| ۱۳۹۹ شهریور2020-08-24 | $875.10 | $920.80 | $980.80 | $875.10 | -5.12% |
| ۱۳۹۹ مرداد2020-07-22 | $922.30 | $920.00 | $1,009.60 | $900.50 | +1.20% |
| ۱۳۹۹ تیر2020-06-22 | $911.40 | $845.30 | $911.40 | $803.90 | +9.95% |
| ۱۳۹۹ خرداد2020-05-21 | $828.90 | $861.90 | $897.00 | $813.80 | -10.86% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $929.90 | $792.00 | $929.90 | $758.00 | +19.02% |
| ۱۳۹۹ فروردین2020-03-20 | $781.30 | $621.60 | $815.70 | $609.20 | +31.11% |
| ۱۳۹۸ اسفند2020-02-20 | $595.90 | $976.20 | $976.20 | $595.90 | -40.51% |
| ۱۳۹۸ بهمن2020-01-21 | $1,001.70 | $1,002.00 | $1,015.80 | $959.20 | -1.74% |
| ۱۳۹۸ دی2019-12-23 | $1,019.40 | $936.70 | $1,035.00 | $936.70 | +11.76% |
| ۱۳۹۸ آذر2019-11-22 | $912.10 | $889.80 | $942.70 | $889.80 | -0.28% |
| ۱۳۹۸ آبان2019-10-23 | $914.70 | $916.00 | $950.30 | $866.60 | +2.51% |
| ۱۳۹۸ مهر2019-09-23 | $892.30 | $952.30 | $953.80 | $873.90 | -5.26% |
| ۱۳۹۸ شهریور2019-08-23 | $941.80 | $852.50 | $988.60 | $852.50 | +9.60% |
| ۱۳۹۸ مرداد2019-07-23 | $859.30 | $855.80 | $883.80 | $839.30 | +1.42% |
| ۱۳۹۸ تیر2019-06-24 | $847.30 | $812.20 | $850.00 | $805.20 | +4.41% |
| ۱۳۹۸ خرداد2019-05-22 | $811.50 | $802.80 | $819.20 | $788.40 | -0.15% |
| ۱۳۹۸ اردیبهشت2019-04-22 | $812.70 | $907.90 | $907.90 | $811.50 | -9.68% |
| ۱۳۹۸ فروردین2019-03-21 | $899.80 | $859.70 | $907.60 | $833.40 | +4.85% |
| ۱۳۹۷ اسفند2019-02-20 | $858.20 | $830.50 | $873.50 | $814.00 | +5.00% |
| ۱۳۹۷ بهمن2019-01-22 | $817.30 | $786.50 | $823.00 | $782.70 | +2.44% |
| ۱۳۹۷ دی2018-12-24 | $797.80 | $788.80 | $825.40 | $787.30 | +0.40% |
| ۱۳۹۷ آذر2018-11-23 | $794.60 | $842.90 | $845.70 | $780.30 | -6.31% |
| ۱۳۹۷ آبان2018-10-23 | $848.10 | $821.00 | $875.10 | $820.00 | +3.55% |
| ۱۳۹۷ مهر2018-09-24 | $819.00 | $828.20 | $845.30 | $805.80 | -1.15% |
| ۱۳۹۷ شهریور2018-08-23 | $828.50 | $777.50 | $833.10 | $773.40 | +4.81% |
| ۱۳۹۷ مرداد2018-07-23 | $790.50 | $825.80 | $840.90 | $768.70 | -4.02% |
| ۱۳۹۷ تیر2018-06-22 | $823.60 | $871.30 | $871.30 | $796.90 | -4.37% |
| ۱۳۹۷ خرداد2018-05-22 | $861.20 | $905.70 | $909.50 | $861.20 | -3.96% |
| ۱۳۹۷ اردیبهشت2018-04-23 | $896.70 | $919.30 | $928.90 | $883.40 | -3.12% |
| ۱۳۹۷ فروردین2018-03-21 | $925.60 | $949.10 | $949.10 | $905.50 | -1.90% |
| ۱۳۹۶ اسفند2018-02-20 | $943.50 | $1,001.00 | $1,001.00 | $943.50 | -6.52% |
| ۱۳۹۶ بهمن2018-01-22 | $1,009.30 | $997.00 | $1,029.30 | $958.50 | -0.68% |
| ۱۳۹۶ دی2017-12-22 | $1,016.20 | $922.10 | $1,017.30 | $921.90 | +10.60% |
| ۱۳۹۶ آذر2017-11-22 | $918.80 | $937.60 | $950.10 | $874.50 | -1.71% |
| ۱۳۹۶ آبان2017-10-23 | $934.80 | $924.50 | $951.40 | $910.60 | +1.16% |
| ۱۳۹۶ مهر2017-09-25 | $924.10 | $940.00 | $945.20 | $905.20 | -0.83% |
| ۱۳۹۶ شهریور2017-08-23 | $931.80 | $978.10 | $1,015.30 | $931.80 | -4.77% |
| ۱۳۹۶ مرداد2017-07-24 | $978.50 | $929.40 | $987.20 | $919.50 | +4.69% |
| ۱۳۹۶ تیر2017-06-22 | $934.70 | $924.70 | $934.70 | $890.30 | +0.93% |
| ۱۳۹۶ خرداد2017-05-22 | $926.10 | $947.80 | $962.10 | $920.30 | -1.24% |
| ۱۳۹۶ اردیبهشت2017-04-21 | $937.70 | $975.00 | $976.50 | $898.40 | -4.12% |
| ۱۳۹۶ فروردین2017-03-21 | $978.00 | $970.60 | $987.50 | $937.50 | +0.68% |
| ۱۳۹۵ اسفند2017-02-21 | $971.40 | $1,003.50 | $1,043.70 | $935.60 | -3.20% |
| ۱۳۹۵ بهمن2017-01-20 | $1,003.50 | $963.30 | $1,019.20 | $960.70 | +5.32% |
| ۱۳۹۵ دی2016-12-21 | $952.80 | $917.50 | $988.30 | $892.40 | +3.24% |
| ۱۳۹۵ آذر2016-11-21 | $922.90 | $933.70 | $942.40 | $892.40 | +0.37% |
| ۱۳۹۵ آبان2016-10-24 | $919.50 | $944.40 | $1,005.80 | $919.50 | -0.98% |
| ۱۳۹۵ مهر2016-09-22 | $928.60 | $1,062.40 | $1,062.40 | $926.00 | -11.35% |
| ۱۳۹۵ شهریور2016-08-22 | $1,047.50 | $1,106.50 | $1,108.80 | $1,016.00 | -6.15% |
| ۱۳۹۵ مرداد2016-07-22 | $1,116.20 | $1,085.60 | $1,180.60 | $1,083.50 | +1.00% |
| ۱۳۹۵ تیر2016-06-21 | $1,105.20 | $989.10 | $1,105.20 | $965.90 | +12.00% |
| ۱۳۹۵ خرداد2016-05-23 | $986.80 | $1,012.30 | $1,012.30 | $958.40 | -3.49% |
| ۱۳۹۵ اردیبهشت2016-04-20 | $1,022.50 | $1,015.90 | $1,086.80 | $1,006.20 | +0.84% |
| ۱۳۹۵ فروردین2016-03-21 | $1,014.00 | $981.30 | $1,015.20 | $941.70 | +4.54% |
| ۱۳۹۴ اسفند2016-02-22 | $970.00 | $926.80 | $1,001.50 | $914.50 | +2.69% |
| ۱۳۹۴ بهمن2016-01-21 | $944.60 | $814.20 | $962.40 | $812.20 | +15.49% |
| ۱۳۹۴ دی2015-12-22 | $817.90 | $872.80 | $897.00 | $817.90 | -7.17% |
| ۱۳۹۴ آذر2015-11-23 | $881.10 | $846.80 | $881.10 | $830.50 | +3.02% |
| ۱۳۹۴ آبان2015-10-23 | $855.30 | $1,015.20 | $1,015.20 | $847.50 | -15.50% |
| ۱۳۹۴ مهر2015-09-23 | $1,012.20 | $932.50 | $1,021.90 | $897.10 | +7.96% |
| ۱۳۹۴ شهریور2015-08-24 | $937.60 | $990.90 | $1,021.30 | $937.60 | -8.66% |
| ۱۳۹۴ مرداد2015-07-23 | $1,026.50 | $982.80 | $1,034.00 | $950.50 | +4.57% |
| ۱۳۹۴ تیر2015-06-22 | $981.60 | $1,060.30 | $1,097.50 | $970.00 | -9.65% |
| ۱۳۹۴ خرداد2015-05-22 | $1,086.50 | $1,147.90 | $1,147.90 | $1,070.70 | -5.64% |
| ۱۳۹۴ اردیبهشت2015-04-21 | $1,151.50 | $1,151.80 | $1,177.40 | $1,120.40 | +0.30% |
| ۱۳۹۴ فروردین2015-03-23 | $1,148.10 | $1,145.50 | $1,185.00 | $1,115.10 | +0.52% |
| ۱۳۹۳ اسفند2015-02-20 | $1,142.20 | $1,176.60 | $1,191.00 | $1,091.00 | -2.86% |
| ۱۳۹۳ بهمن2015-01-21 | $1,175.80 | $1,277.30 | $1,288.90 | $1,170.00 | -8.64% |
| ۱۳۹۳ دی2014-12-22 | $1,287.00 | $1,181.70 | $1,287.00 | $1,181.70 | +7.56% |
| ۱۳۹۳ آذر2014-11-24 | $1,196.50 | $1,208.00 | $1,246.30 | $1,196.00 | -2.55% |
| ۱۳۹۳ آبان2014-10-23 | $1,227.80 | $1,261.00 | $1,272.00 | $1,198.00 | -3.44% |
| ۱۳۹۳ مهر2014-09-23 | $1,271.60 | $1,334.20 | $1,334.20 | $1,191.00 | -4.51% |
| ۱۳۹۳ شهریور2014-08-25 | $1,331.70 | $1,420.40 | $1,427.20 | $1,331.70 | -6.25% |
| ۱۳۹۳ مرداد2014-07-23 | $1,420.50 | $1,485.00 | $1,489.40 | $1,419.30 | -4.51% |
| ۱۳۹۳ تیر2014-06-23 | $1,487.60 | $1,458.60 | $1,516.00 | $1,458.60 | +1.94% |
| ۱۳۹۳ خرداد2014-05-22 | $1,459.30 | $1,482.90 | $1,495.50 | $1,435.50 | -1.55% |
| ۱۳۹۳ اردیبهشت2014-04-21 | $1,482.30 | $1,400.00 | $1,484.90 | $1,399.60 | +3.80% |
| ۱۳۹۳ فروردین2014-03-21 | $1,428.10 | $1,435.50 | $1,468.30 | $1,396.70 | -0.43% |
| ۱۳۹۲ اسفند2014-02-20 | $1,434.30 | $1,410.90 | $1,486.20 | $1,410.90 | +0.80% |
| ۱۳۹۲ بهمن2014-01-21 | $1,422.90 | $1,453.10 | $1,461.70 | $1,371.80 | -2.04% |
| ۱۳۹۲ دی2013-12-23 | $1,452.60 | $1,327.30 | $1,452.60 | $1,327.30 | +9.06% |
| ۱۳۹۲ آذر2013-11-22 | $1,331.90 | $1,380.90 | $1,387.80 | $1,318.00 | -4.17% |
| ۱۳۹۲ آبان2013-10-23 | $1,389.90 | $1,436.70 | $1,477.40 | $1,389.90 | -4.00% |
| ۱۳۹۲ مهر2013-09-23 | $1,447.80 | $1,425.40 | $1,447.80 | $1,366.00 | +1.10% |
| ۱۳۹۲ شهریور2013-08-23 | $1,432.10 | $1,540.70 | $1,543.60 | $1,421.80 | -6.96% |
| ۱۳۹۲ مرداد2013-07-23 | $1,539.20 | $1,442.10 | $1,539.20 | $1,421.90 | +6.37% |
| ۱۳۹۲ تیر2013-06-24 | $1,447.00 | $1,387.40 | $1,447.00 | $1,295.40 | +6.20% |
| ۱۳۹۲ خرداد2013-05-22 | $1,362.50 | $1,469.20 | $1,528.10 | $1,362.50 | -6.58% |
| ۱۳۹۲ اردیبهشت2013-04-22 | $1,458.40 | $1,427.20 | $1,525.00 | $1,416.80 | +2.47% |
| ۱۳۹۲ فروردین2013-03-21 | $1,423.30 | $1,579.10 | $1,601.30 | $1,411.60 | -10.00% |
| ۱۳۹۱ اسفند2013-02-19 | $1,581.50 | $1,696.40 | $1,696.40 | $1,554.40 | -5.67% |
| ۱۳۹۱ بهمن2013-01-22 | $1,676.60 | $1,676.40 | $1,736.50 | $1,661.20 | +0.27% |
| ۱۳۹۱ دی2012-12-21 | $1,672.10 | $1,537.40 | $1,697.80 | $1,515.30 | +8.11% |
| ۱۳۹۱ آذر2012-11-21 | $1,546.70 | $1,581.40 | $1,660.00 | $1,546.70 | -1.52% |
| ۱۳۹۱ آبان2012-10-22 | $1,570.50 | $1,609.70 | $1,609.70 | $1,522.50 | -2.63% |
| ۱۳۹۱ مهر2012-09-24 | $1,613.00 | $1,622.00 | $1,731.20 | $1,613.00 | -1.47% |
| ۱۳۹۱ شهریور2012-08-22 | $1,637.10 | $1,525.20 | $1,712.70 | $1,460.50 | +8.67% |
| ۱۳۹۱ مرداد2012-07-23 | $1,506.50 | $1,396.50 | $1,506.50 | $1,382.30 | +6.69% |
| ۱۳۹۱ تیر2012-06-21 | $1,412.10 | $1,437.10 | $1,488.70 | $1,382.00 | -3.63% |
| ۱۳۹۱ خرداد2012-05-21 | $1,465.30 | $1,459.50 | $1,486.10 | $1,399.70 | +0.56% |
| ۱۳۹۱ اردیبهشت2012-04-20 | $1,457.10 | $1,570.00 | $1,580.40 | $1,429.90 | -7.44% |
| ۱۳۹۱ فروردین2012-03-20 | $1,574.20 | $1,652.80 | $1,658.30 | $1,561.00 | -6.48% |
| ۱۳۹۰ اسفند2012-02-21 | $1,683.20 | $1,682.40 | $1,722.00 | $1,610.40 | +3.18% |
| ۱۳۹۰ بهمن2012-01-23 | $1,631.30 | $1,547.00 | $1,665.50 | $1,543.70 | +6.60% |
| ۱۳۹۰ دی2011-12-22 | $1,530.30 | $1,423.40 | $1,531.20 | $1,347.00 | +6.96% |
| ۱۳۹۰ آذر2011-11-22 | $1,430.70 | $1,566.00 | $1,570.50 | $1,406.00 | -7.22% |
| ۱۳۹۰ آبان2011-10-24 | $1,542.10 | $1,539.30 | $1,670.60 | $1,539.30 | +2.55% |
| ۱۳۹۰ مهر2011-09-23 | $1,503.70 | $1,613.20 | $1,613.20 | $1,440.00 | -12.10% |
| ۱۳۹۰ شهریور2011-08-23 | $1,710.60 | $1,880.10 | $1,884.80 | $1,710.60 | -10.24% |
| ۱۳۹۰ مرداد2011-07-25 | $1,905.70 | $1,794.10 | $1,976.70 | $1,702.00 | +6.03% |
| ۱۳۹۰ تیر2011-06-22 | $1,797.30 | $1,752.40 | $1,798.00 | $1,673.00 | +2.87% |
| ۱۳۹۰ خرداد2011-05-23 | $1,747.20 | $1,758.90 | $1,834.00 | $1,730.50 | -1.42% |
| ۱۳۹۰ اردیبهشت2011-04-21 | $1,772.40 | $1,827.90 | $1,877.70 | $1,763.00 | -2.42% |
| ۱۳۹۰ فروردین2011-03-21 | $1,816.30 | $1,744.90 | $1,820.10 | $1,739.40 | +5.39% |
| ۱۳۸۹ اسفند2011-02-22 | $1,723.40 | $1,787.30 | $1,859.30 | $1,700.50 | -6.50% |
| ۱۳۸۹ بهمن2011-01-21 | $1,843.30 | $1,814.00 | $1,858.50 | $1,787.00 | +1.63% |
| ۱۳۸۹ دی2010-12-22 | $1,813.70 | $1,730.90 | $1,845.80 | $1,715.00 | +5.33% |
| ۱۳۸۹ آذر2010-11-22 | $1,721.90 | $1,655.50 | $1,721.90 | $1,620.00 | +3.04% |
| ۱۳۸۹ آبان2010-10-25 | $1,671.10 | $1,693.00 | $1,804.60 | $1,640.90 | 0.00% |
| ۱۳۸۹ مهر2010-09-23 | $1,671.10 | $1,650.20 | $1,714.90 | $1,630.10 | +2.34% |
| ۱۳۸۹ شهریور2010-08-23 | $1,632.90 | $1,508.60 | $1,632.90 | $1,508.60 | +7.86% |
| ۱۳۸۹ مرداد2010-07-23 | $1,513.90 | $1,538.70 | $1,592.80 | $1,513.90 | -0.75% |
| ۱۳۸۹ تیر2010-06-22 | $1,525.40 | $1,593.00 | $1,618.10 | $1,493.30 | -4.08% |
| ۱۳۸۹ خرداد2010-05-24 | $1,590.30 | $1,532.50 | $1,590.30 | $1,489.90 | +6.08% |
| ۱۳۸۹ اردیبهشت2010-04-21 | $1,499.20 | $1,737.00 | $1,755.00 | $1,493.80 | -12.74% |
| ۱۳۸۹ فروردین2010-03-22 | $1,718.00 | $1,599.80 | $1,735.00 | $1,587.40 | +6.90% |
| ۱۳۸۸ اسفند2010-02-22 | $1,607.10 | $1,528.10 | $1,633.70 | $1,503.50 | +4.37% |
| ۱۳۸۸ بهمن2010-01-21 | $1,539.80 | $1,587.10 | $1,588.30 | $1,471.30 | -4.43% |
| ۱۳۸۸ دی2009-12-22 | $1,611.10 | $1,396.10 | $1,638.50 | $1,396.10 | +13.24% |
| ۱۳۸۸ آذر2009-11-27 | $1,422.70 | $1,446.90 | $1,505.30 | $1,408.20 | +9.66% |
| ۱۳۸۸ آبان2009-10-23 | $1,297.40 | $1,368.40 | $1,368.40 | $1,307.00 | -4.85% |
| ۱۳۸۸ مهر2009-09-29 | $1,363.60 | $1,278.40 | $1,368.00 | $1,265.50 | +16.79% |
| ۱۳۸۸ مرداد2009-07-23 | $1,167.60 | $1,182.50 | $1,218.10 | $1,167.60 | -0.33% |
| ۱۳۸۸ تیر2009-06-29 | $1,171.50 | $1,199.80 | $1,200.00 | $1,090.00 | +6.88% |
| ۱۳۸۸ اردیبهشت2009-04-21 | $1,096.10 | $1,162.30 | $1,186.20 | $1,078.10 | -5.60% |
| ۱۳۸۸ فروردین2009-03-30 | $1,161.10 | $1,137.00 | $1,242.30 | $1,112.60 | +20.95% |
| ۱۳۸۷ بهمن2009-01-20 | $960.00 | $944.00 | $960.00 | $917.00 | +1.29% |
| ۱۳۸۷ دی2008-12-30 | $947.80 | $916.70 | $1,000.50 | $897.60 | +16.85% |
| ۱۳۸۷ آبان2008-10-22 | $811.10 | $850.00 | $850.00 | $761.80 | -8.16% |
| ۱۳۸۷ مهر2008-09-29 | $883.20 | $1,125.00 | $1,135.00 | $872.50 | -49.54% |
| ۱۳۸۷ مرداد2008-07-22 | $1,750.30 | $1,811.20 | $1,811.20 | $1,716.80 | -5.59% |
| ۱۳۸۷ تیر2008-06-27 | $1,854.00 | $2,064.40 | $2,089.60 | $1,854.00 | -5.92% |
| ۱۳۸۷ اردیبهشت2008-04-21 | $1,970.60 | $2,019.30 | $2,029.40 | $1,960.00 | -4.63% |
| ۱۳۸۷ فروردین2008-03-20 | $2,066.30 | $1,852.30 | $2,066.30 | $1,852.30 | +10.97% |
| ۱۳۸۶ اسفند2008-02-20 | $1,862.00 | $2,113.80 | $2,251.10 | $1,862.00 | -12.50% |
| ۱۳۸۶ بهمن2008-01-22 | $2,128.10 | $1,548.30 | $2,115.00 | $1,540.00 | +35.85% |
| ۱۳۸۶ دی2007-12-28 | $1,566.50 | $1,525.40 | $1,605.90 | $1,513.00 | +6.71% |
| ۱۳۸۶ آبان2007-10-23 | $1,468.00 | $1,452.80 | $1,473.30 | $1,441.90 | +1.97% |
| ۱۳۸۶ مهر2007-09-24 | $1,439.60 | $1,344.20 | $1,448.10 | $1,344.20 | +8.11% |
| ۱۳۸۶ شهریور2007-08-23 | $1,331.60 | $1,243.10 | $1,331.60 | $1,243.10 | +6.82% |
| ۱۳۸۶ مرداد2007-07-23 | $1,246.60 | $1,350.00 | $1,350.00 | $1,228.00 | -7.63% |
| ۱۳۸۶ تیر2007-06-28 | $1,349.60 | $1,273.50 | $1,343.80 | $1,273.50 | +3.53% |
| ۱۳۸۶ اردیبهشت2007-04-23 | $1,303.60 | $1,331.70 | $1,332.00 | $1,323.00 | -2.80% |
| ۱۳۸۶ فروردین2007-03-29 | $1,341.20 | $1,241.00 | $1,348.00 | $1,234.00 | +12.42% |
| ۱۳۸۵ اسفند2007-02-28 | $1,193.00 | $1,193.00 | $1,193.00 | $1,193.00 | +1.04% |
| ۱۳۸۵ بهمن2007-01-22 | $1,180.70 | $1,175.10 | $1,194.00 | $1,175.00 | +0.19% |
| ۱۳۸۵ دی2006-12-28 | $1,178.50 | $1,118.00 | $1,178.50 | $1,110.00 | +2.42% |
| ۱۳۸۵ آذر2006-11-22 | $1,150.60 | $1,154.00 | $1,154.00 | $1,147.40 | +6.86% |
| ۱۳۸۵ آبان2006-10-23 | $1,076.70 | $1,070.90 | $1,095.00 | $1,059.60 | -0.18% |
| ۱۳۸۵ مهر2006-09-28 | $1,078.60 | $1,149.00 | $1,165.00 | $1,067.70 | -13.16% |
| ۱۳۸۵ مرداد2006-07-24 | $1,242.00 | $1,209.30 | $1,242.00 | $1,209.30 | +1.76% |
| ۱۳۸۵ تیر2006-06-22 | $1,220.50 | $1,195.00 | $1,275.00 | $1,162.00 | +2.23% |
| ۱۳۸۵ خرداد2006-05-22 | $1,193.90 | $1,299.10 | $1,327.00 | $1,095.00 | -9.10% |
| ۱۳۸۵ اردیبهشت2006-04-21 | $1,313.40 | $1,130.70 | $1,347.00 | $1,124.20 | +19.37% |
| ۱۳۸۵ فروردین2006-03-21 | $1,100.30 | $1,042.00 | $1,128.00 | $1,035.00 | +5.26% |
| ۱۳۸۴ اسفند2006-03-20 | $1,045.30 | $1,037.00 | $1,047.00 | $1,036.00 | -2.01% |
| ۱۳۸۴ بهمن2006-01-23 | $1,066.70 | $1,058.00 | $1,065.00 | $1,053.00 | +3.79% |
| ۱۳۸۴ دی2005-12-29 | $1,027.70 | $972.00 | $1,053.00 | $961.00 | +1.86% |
| ۱۳۸۴ آذر2005-12-02 | $1,008.90 | $1,008.90 | $1,008.90 | $1,008.90 | +5.92% |
| ۱۳۸۴ آبان2005-10-24 | $952.50 | $931.00 | $952.50 | $931.00 | +2.44% |
| ۱۳۸۴ مهر2005-09-23 | $929.80 | $927.60 | $948.00 | $909.50 | -0.02% |
| ۱۳۸۴ شهریور2005-08-23 | $930.00 | $893.50 | $938.50 | $886.00 | +4.13% |
| ۱۳۸۴ مرداد2005-07-25 | $893.10 | $897.10 | $930.00 | $875.00 | -0.60% |
| ۱۳۸۴ تیر2005-06-22 | $898.50 | $889.80 | $898.50 | $862.50 | +1.61% |
| ۱۳۸۴ خرداد2005-05-23 | $884.30 | $862.50 | $905.00 | $854.00 | +2.53% |
| ۱۳۸۴ اردیبهشت2005-04-21 | $862.50 | $876.40 | $885.80 | $846.50 | -1.94% |
| ۱۳۸۴ فروردین2005-03-21 | $879.60 | $877.70 | $879.50 | $854.80 | -0.05% |
| ۱۳۸۳ اسفند2005-02-22 | $880.00 | $864.80 | $889.00 | $856.00 | +1.68% |
| ۱۳۸۳ بهمن2005-01-20 | $865.50 | $866.40 | $950.00 | $847.00 | -0.59% |
| ۱۳۸۳ دی2004-12-21 | $870.60 | $844.90 | $879.00 | $833.50 | +3.30% |
| ۱۳۸۳ آذر2004-11-22 | $842.80 | $851.00 | $887.00 | $813.00 | -1.97% |
| ۱۳۸۳ آبان2004-10-22 | $859.70 | $855.00 | $882.80 | $816.00 | +0.57% |
| ۱۳۸۳ مهر2004-09-22 | $854.80 | $854.00 | $884.70 | $815.00 | +0.33% |
| ۱۳۸۳ شهریور2004-08-23 | $852.00 | $847.00 | $875.00 | $825.00 | -0.27% |
| ۱۳۸۳ مرداد2004-07-22 | $854.30 | $831.20 | $885.80 | $791.00 | +2.88% |
| ۱۳۸۳ تیر2004-07-14 | $830.40 | $810.70 | $839.00 | $810.70 | -3.83% |
| ۱۳۸۳ اردیبهشت2004-04-20 | $863.50 | $936.00 | $936.00 | $840.00 | -9.13% |
| ۱۳۸۳ فروردین2004-03-22 | $950.30 | $891.00 | $954.00 | $882.00 | +6.78% |
| ۱۳۸۲ اسفند2004-02-20 | $890.00 | $854.00 | $924.00 | $833.00 | +4.30% |
| ۱۳۸۲ بهمن2004-01-21 | $853.30 | $868.00 | $885.00 | $810.00 | -1.38% |
| ۱۳۸۲ دی2003-12-22 | $865.20 | $808.20 | $870.00 | $808.20 | +4.05% |
| ۱۳۸۲ آذر2003-12-18 | $831.50 | $835.00 | $835.00 | $831.50 | +10.15% |
| ۱۳۸۲ آبان2003-10-23 | $754.90 | $748.00 | $759.00 | $736.00 | +1.14% |
| ۱۳۸۲ مهر2003-09-23 | $746.40 | $710.00 | $742.00 | $688.00 | +6.07% |
| ۱۳۸۲ شهریور2003-08-25 | $703.70 | $702.60 | $718.80 | $689.00 | +0.20% |
| ۱۳۸۲ مرداد2003-07-23 | $702.30 | $702.50 | $709.00 | $673.00 | +0.63% |
| ۱۳۸۲ تیر2003-06-23 | $697.90 | $665.00 | $703.00 | $653.00 | +4.35% |
| ۱۳۸۲ خرداد2003-05-22 | $668.80 | $670.00 | $684.00 | $627.80 | -0.22% |
| ۱۳۸۲ اردیبهشت2003-04-21 | $670.30 | $648.80 | $674.00 | $590.00 | +3.97% |
| ۱۳۸۲ فروردین2003-03-21 | $644.70 | $651.00 | $657.00 | $614.00 | -1.33% |
| ۱۳۸۱ اسفند2003-02-20 | $653.40 | $658.50 | $707.00 | $650.50 | -0.21% |
| ۱۳۸۱ بهمن2003-01-21 | $654.80 | $629.00 | $694.00 | $629.00 | +4.35% |
| ۱۳۸۱ دی2002-12-23 | $627.50 | $588.00 | $628.00 | $582.00 | +6.99% |
| ۱۳۸۱ آذر2002-11-22 | $586.50 | $590.00 | $610.50 | $580.20 | -0.32% |
| ۱۳۸۱ آبان2002-10-23 | $588.40 | $589.80 | $602.50 | $565.00 | -0.57% |
| ۱۳۸۱ مهر2002-09-23 | $591.80 | $558.00 | $602.00 | $556.00 | +6.06% |
| ۱۳۸۱ شهریور2002-08-23 | $558.00 | $546.00 | $578.00 | $534.50 | +2.40% |
| ۱۳۸۱ مرداد2002-07-23 | $544.90 | $523.50 | $561.00 | $516.00 | +4.15% |
| ۱۳۸۱ تیر2002-06-24 | $523.20 | $564.00 | $569.00 | $521.00 | -7.02% |
| ۱۳۸۱ خرداد2002-05-22 | $562.70 | $540.00 | $572.00 | $532.50 | +4.59% |
| ۱۳۸۱ اردیبهشت2002-04-22 | $538.00 | $549.80 | $561.60 | $513.00 | -2.82% |
| ۱۳۸۱ فروردین2002-03-26 | $553.60 | $515.00 | $558.60 | $515.00 | +19.00% |
| ۱۳۸۰ بهمن2002-01-22 | $465.20 | $480.00 | $480.00 | $466.30 | -3.75% |
| ۱۳۸۰ دی2001-12-26 | $483.30 | $471.00 | $491.00 | $470.00 | +2.55% |
| ۱۳۸۰ آذر2001-11-26 | $471.30 | $438.00 | $478.00 | $434.00 | +6.63% |
| ۱۳۸۰ آبان2001-10-23 | $442.00 | $431.30 | $450.00 | $411.00 | +3.51% |
| ۱۳۸۰ مهر2001-09-24 | $427.00 | $472.00 | $474.00 | $406.00 | -11.67% |
| ۱۳۸۰ شهریور2001-08-23 | $483.40 | $452.40 | $498.00 | $437.00 | +7.78% |
| ۱۳۸۰ مرداد2001-07-23 | $448.50 | $498.00 | $509.60 | $422.00 | -11.24% |
| ۱۳۸۰ تیر2001-06-22 | $505.30 | $576.00 | $581.00 | $505.30 | -13.33% |
| ۱۳۸۰ خرداد2001-05-22 | $583.00 | $618.00 | $625.00 | $572.70 | -5.97% |
| ۱۳۸۰ اردیبهشت2001-04-23 | $620.00 | $622.20 | $639.00 | $589.00 | -1.34% |
| ۱۳۸۰ فروردین2001-03-21 | $628.40 | $572.00 | $627.50 | $548.00 | +9.52% |
| ۱۳۷۹ اسفند2001-02-20 | $573.80 | $606.00 | $614.00 | $569.00 | -4.38% |
| ۱۳۷۹ بهمن2001-01-22 | $600.10 | $618.00 | $618.00 | $588.50 | -2.87% |
| ۱۳۷۹ دی2000-12-21 | $617.80 | $610.00 | $640.00 | $604.00 | +1.58% |
| ۱۳۷۹ آذر2000-11-21 | $608.20 | $590.00 | $629.90 | $581.00 | +3.26% |
| ۱۳۷۹ آبان2000-10-23 | $589.00 | $590.00 | $598.00 | $564.00 | -2.08% |
| ۱۳۷۹ مهر2000-09-22 | $601.50 | $589.00 | $600.00 | $557.50 | +2.79% |
| ۱۳۷۹ شهریور2000-08-22 | $585.20 | $574.00 | $614.00 | $565.20 | +2.38% |
| ۱۳۷۹ مرداد2000-07-24 | $571.60 | $589.00 | $610.00 | $555.00 | -1.82% |
| ۱۳۷۹ تیر2000-06-21 | $582.20 | $562.50 | $595.00 | $539.00 | +3.54% |
| ۱۳۷۹ خرداد2000-05-22 | $562.30 | $524.40 | $566.00 | $518.00 | +7.23% |
| ۱۳۷۹ اردیبهشت2000-04-20 | $524.40 | $497.50 | $800.00 | $433.00 | +3.47% |
| ۱۳۷۹ فروردین2000-03-20 | $506.80 | $484.50 | $518.00 | $408.00 | +4.54% |
| ۱۳۷۸ اسفند2000-02-22 | $484.80 | $484.00 | $518.00 | $445.00 | -3.66% |
| ۱۳۷۸ بهمن2000-01-21 | $503.20 | $441.40 | $555.00 | $435.00 | +13.72% |
| ۱۳۷۸ دی1999-12-22 | $442.50 | $418.00 | $447.00 | $408.00 | +5.89% |
| ۱۳۷۸ آذر1999-11-22 | $417.90 | $404.00 | $428.20 | $400.00 | +3.41% |
| ۱۳۷۸ آبان1999-10-25 | $404.10 | $435.00 | $435.00 | $395.50 | -6.05% |
| ۱۳۷۸ مهر1999-09-23 | $430.10 | $374.50 | $431.00 | $368.20 | +14.45% |
| ۱۳۷۸ شهریور1999-08-23 | $375.80 | $351.50 | $382.00 | $346.00 | +5.56% |
| ۱۳۷۸ مرداد1999-07-23 | $356.00 | $358.00 | $362.00 | $341.50 | +0.65% |
| ۱۳۷۸ تیر1999-06-22 | $353.70 | $345.00 | $359.00 | $344.00 | +3.03% |
| ۱۳۷۸ خرداد1999-05-24 | $343.30 | $358.00 | $370.50 | $341.50 | -4.21% |
| ۱۳۷۸ اردیبهشت1999-04-21 | $358.40 | $366.00 | $366.00 | $346.00 | -1.27% |
| ۱۳۷۸ فروردین1999-03-22 | $363.00 | $373.50 | $377.00 | $351.50 | -2.34% |
| ۱۳۷۷ اسفند1999-02-22 | $371.70 | $375.00 | $388.00 | $363.00 | -1.17% |
| ۱۳۷۷ بهمن1999-01-21 | $376.10 | $355.50 | $385.00 | $342.20 | +6.33% |
| ۱۳۷۷ دی1998-12-22 | $353.70 | $343.00 | $366.00 | $342.00 | +2.82% |
| ۱۳۷۷ آذر1998-11-23 | $344.00 | $355.50 | $359.00 | $341.50 | -3.78% |
| ۱۳۷۷ آبان1998-10-23 | $357.50 | $340.70 | $363.50 | $334.00 | +5.80% |
| ۱۳۷۷ مهر1998-09-23 | $337.90 | $353.00 | $366.00 | $337.00 | -4.36% |
| ۱۳۷۷ شهریور1998-08-24 | $353.30 | $370.30 | $374.00 | $349.10 | -4.59% |
| ۱۳۷۷ مرداد1998-07-23 | $370.30 | $381.20 | $388.00 | $365.50 | -3.44% |
| ۱۳۷۷ تیر1998-06-22 | $383.50 | $359.00 | $405.00 | $351.00 | +5.65% |
| ۱۳۷۷ خرداد1998-05-22 | $363.00 | $382.50 | $382.50 | $345.30 | -5.22% |
| ۱۳۷۷ اردیبهشت1998-04-21 | $383.00 | $421.00 | $426.70 | $378.20 | -9.22% |
| ۱۳۷۷ فروردین1998-03-23 | $421.90 | $419.00 | $440.00 | $405.00 | +2.33% |
| ۱۳۷۶ اسفند1998-02-20 | $412.30 | $384.20 | $415.00 | $369.50 | +7.40% |
| ۱۳۷۶ بهمن1998-01-21 | $383.90 | $382.50 | $407.00 | $374.20 | +1.43% |
| ۱۳۷۶ دی1997-12-22 | $378.50 | $355.00 | $393.00 | $352.70 | +6.62% |
| ۱۳۷۶ آذر1997-11-24 | $355.00 | $388.20 | $389.00 | $339.50 | -8.74% |
| ۱۳۷۶ آبان1997-10-29 | $389.00 | $404.50 | $408.00 | $379.50 | — |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۶/۰۸/۰۷