نقره
$55.26دلار/اونس-4.25%کهنه · ۱۰ دقیقه پیش
- بیشترین
- $121.30
- کمترین
- $4.026
- میانگین پایانی
- $19.69
- تغییر در بازه
- +1070.30%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $57.93 | $66.21 | $66.22 | $55.50 | -12.14% |
| ۱۴۰۵ شهریور2026-08-24 | $65.93 | $69.35 | $71.16 | $63.02 | -5.09% |
| ۱۴۰۵ مرداد2026-07-23 | $69.47 | $58.66 | $69.85 | $57.22 | +15.74% |
| ۱۴۰۵ تیر2026-06-22 | $60.02 | $65.53 | $65.53 | $55.01 | -9.41% |
| ۱۴۰۵ خرداد2026-05-22 | $66.25 | $76.02 | $77.50 | $63.74 | -13.29% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $76.41 | $78.95 | $88.89 | $70.89 | -4.42% |
| ۱۴۰۵ فروردین2026-03-23 | $79.95 | $64.74 | $82.83 | $61.09 | +15.27% |
| ۱۴۰۴ اسفند2026-02-20 | $69.36 | $80.46 | $95.86 | $67.00 | -10.58% |
| ۱۴۰۴ بهمن2026-01-21 | $77.57 | $93.89 | $121.30 | $68.71 | -17.66% |
| ۱۴۰۴ دی2025-12-22 | $94.21 | $67.00 | $94.99 | $67.00 | +40.93% |
| ۱۴۰۴ آذر2025-11-24 | $66.85 | $49.60 | $66.85 | $49.60 | +34.03% |
| ۱۴۰۴ آبان2025-10-23 | $49.87 | $48.47 | $54.20 | $45.85 | +5.08% |
| ۱۴۰۴ مهر2025-09-23 | $47.46 | $43.90 | $53.34 | $43.70 | +8.36% |
| ۱۴۰۴ شهریور2025-08-25 | $43.80 | $38.76 | $43.92 | $38.51 | +12.30% |
| ۱۴۰۴ مرداد2025-07-23 | $39.00 | $39.41 | $39.41 | $36.35 | -0.81% |
| ۱۴۰۴ تیر2025-06-23 | $39.32 | $36.16 | $39.35 | $35.27 | +9.30% |
| ۱۴۰۴ خرداد2025-05-22 | $35.98 | $33.58 | $37.26 | $32.66 | +7.51% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $33.46 | $32.65 | $33.58 | $31.68 | +3.22% |
| ۱۴۰۴ فروردین2025-03-21 | $32.42 | $33.29 | $35.26 | $28.31 | -4.04% |
| ۱۴۰۳ اسفند2025-02-19 | $33.79 | $33.56 | $34.58 | $31.08 | +1.41% |
| ۱۴۰۳ بهمن2025-01-21 | $33.32 | $30.80 | $34.08 | $30.25 | +7.64% |
| ۱۴۰۳ دی2024-12-23 | $30.95 | $29.90 | $31.67 | $28.94 | +4.35% |
| ۱۴۰۳ آذر2024-11-21 | $29.66 | $30.94 | $32.77 | $28.85 | -4.19% |
| ۱۴۰۳ آبان2024-10-22 | $30.96 | $34.47 | $34.83 | $29.74 | -8.60% |
| ۱۴۰۳ مهر2024-09-23 | $33.87 | $30.63 | $34.26 | $30.35 | +8.64% |
| ۱۴۰۳ شهریور2024-08-22 | $31.18 | $29.44 | $31.20 | $27.69 | +5.77% |
| ۱۴۰۳ مرداد2024-07-22 | $29.48 | $29.17 | $29.95 | $26.69 | +1.33% |
| ۱۴۰۳ تیر2024-06-21 | $29.09 | $30.50 | $31.70 | $28.67 | -5.48% |
| ۱۴۰۳ خرداد2024-05-21 | $30.78 | $32.49 | $32.50 | $28.82 | -4.44% |
| ۱۴۰۳ اردیبهشت2024-04-22 | $32.21 | $27.21 | $32.21 | $26.03 | +11.79% |
| ۱۴۰۳ فروردین2024-03-20 | $28.81 | $24.93 | $29.81 | $24.42 | +15.40% |
| ۱۴۰۲ اسفند2024-02-20 | $24.96 | $23.15 | $25.42 | $22.25 | +6.51% |
| ۱۴۰۲ بهمن2024-01-22 | $23.44 | $22.00 | $23.44 | $21.92 | +3.85% |
| ۱۴۰۲ دی2023-12-22 | $22.57 | $24.52 | $24.58 | $22.51 | -7.14% |
| ۱۴۰۲ آذر2023-11-22 | $24.31 | $23.67 | $25.93 | $22.52 | +1.95% |
| ۱۴۰۲ آبان2023-10-23 | $23.84 | $23.23 | $24.16 | $22.01 | +2.11% |
| ۱۴۰۲ مهر2023-09-25 | $23.35 | $23.59 | $23.63 | $20.76 | -1.04% |
| ۱۴۰۲ شهریور2023-08-23 | $23.60 | $24.36 | $25.06 | $22.58 | +0.75% |
| ۱۴۰۲ مرداد2023-07-24 | $23.42 | $24.44 | $24.85 | $22.41 | -5.17% |
| ۱۴۰۲ تیر2023-06-22 | $24.70 | $22.44 | $25.28 | $22.30 | +8.45% |
| ۱۴۰۲ خرداد2023-05-22 | $22.77 | $23.67 | $24.39 | $22.77 | -4.79% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $23.92 | $25.17 | $26.20 | $23.38 | -5.71% |
| ۱۴۰۲ فروردین2023-03-21 | $25.37 | $22.57 | $25.95 | $22.20 | +12.58% |
| ۱۴۰۱ اسفند2023-02-21 | $22.53 | $21.97 | $22.72 | $19.83 | +3.87% |
| ۱۴۰۱ بهمن2023-01-23 | $21.69 | $23.08 | $24.46 | $21.55 | -8.96% |
| ۱۴۰۱ دی2022-12-22 | $23.83 | $24.05 | $24.53 | $23.15 | -0.85% |
| ۱۴۰۱ آذر2022-11-22 | $24.03 | $21.08 | $24.17 | $20.84 | +15.28% |
| ۱۴۰۱ آبان2022-10-24 | $20.85 | $19.17 | $22.10 | $18.91 | +9.48% |
| ۱۴۰۱ مهر2022-09-23 | $19.04 | $19.51 | $21.11 | $18.01 | -2.58% |
| ۱۴۰۱ شهریور2022-08-23 | $19.55 | $18.89 | $19.89 | $17.32 | +3.58% |
| ۱۴۰۱ مرداد2022-07-25 | $18.87 | $18.41 | $20.72 | $18.18 | +1.55% |
| ۱۴۰۱ تیر2022-06-22 | $18.58 | $21.59 | $21.59 | $18.00 | -14.57% |
| ۱۴۰۱ خرداد2022-05-23 | $21.75 | $21.83 | $22.41 | $20.91 | +0.39% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $21.67 | $25.28 | $25.28 | $20.64 | -14.25% |
| ۱۴۰۱ فروردین2022-03-21 | $25.27 | $25.17 | $26.14 | $24.25 | +0.86% |
| ۱۴۰۰ اسفند2022-02-22 | $25.06 | $24.21 | $27.31 | $23.90 | +4.44% |
| ۱۴۰۰ بهمن2022-01-21 | $23.99 | $24.31 | $24.31 | $22.30 | -2.91% |
| ۱۴۰۰ دی2021-12-22 | $24.71 | $22.47 | $24.71 | $22.05 | +9.82% |
| ۱۴۰۰ آذر2021-11-22 | $22.50 | $24.54 | $24.54 | $21.50 | -9.19% |
| ۱۴۰۰ آبان2021-10-25 | $24.78 | $24.58 | $25.41 | $23.23 | +1.44% |
| ۱۴۰۰ مهر2021-09-23 | $24.43 | $22.65 | $24.48 | $21.46 | +6.82% |
| ۱۴۰۰ شهریور2021-08-23 | $22.87 | $23.15 | $24.81 | $22.14 | -1.02% |
| ۱۴۰۰ مرداد2021-07-23 | $23.10 | $25.43 | $25.97 | $23.10 | -8.91% |
| ۱۴۰۰ تیر2021-06-22 | $25.36 | $25.85 | $26.87 | $24.85 | -2.50% |
| ۱۴۰۰ خرداد2021-05-24 | $26.01 | $27.89 | $28.58 | $25.84 | -5.31% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $27.47 | $26.52 | $28.68 | $25.74 | +6.34% |
| ۱۴۰۰ فروردین2021-03-22 | $25.83 | $25.95 | $26.20 | $23.97 | -1.74% |
| ۱۳۹۹ اسفند2021-02-19 | $26.29 | $27.50 | $28.26 | $24.91 | -2.90% |
| ۱۳۹۹ بهمن2021-01-20 | $27.08 | $25.42 | $30.16 | $24.93 | +7.11% |
| ۱۳۹۹ دی2020-12-21 | $25.28 | $26.00 | $27.57 | $24.58 | -2.58% |
| ۱۳۹۹ آذر2020-11-23 | $25.95 | $23.62 | $26.18 | $22.00 | +6.58% |
| ۱۳۹۹ آبان2020-10-22 | $24.35 | $24.67 | $25.91 | $22.96 | -3.37% |
| ۱۳۹۹ مهر2020-09-22 | $25.20 | $24.46 | $25.46 | $21.96 | +3.70% |
| ۱۳۹۹ شهریور2020-08-24 | $24.30 | $26.78 | $29.05 | $24.08 | -9.02% |
| ۱۳۹۹ مرداد2020-07-22 | $26.71 | $22.65 | $29.53 | $21.90 | +24.24% |
| ۱۳۹۹ تیر2020-06-22 | $21.50 | $17.89 | $21.57 | $17.66 | +20.55% |
| ۱۳۹۹ خرداد2020-05-21 | $17.83 | $17.43 | $18.82 | $17.33 | -0.94% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $18.00 | $15.56 | $18.04 | $14.69 | +18.15% |
| ۱۳۹۹ فروردین2020-03-20 | $15.24 | $12.08 | $16.07 | $12.08 | +25.96% |
| ۱۳۹۸ اسفند2020-02-20 | $12.10 | $18.31 | $18.87 | $11.73 | -33.87% |
| ۱۳۹۸ بهمن2020-01-21 | $18.29 | $17.75 | $18.29 | $17.37 | +1.55% |
| ۱۳۹۸ دی2019-12-23 | $18.01 | $17.35 | $18.50 | $17.35 | +5.17% |
| ۱۳۹۸ آذر2019-11-22 | $17.13 | $16.99 | $17.24 | $16.47 | +0.46% |
| ۱۳۹۸ آبان2019-10-23 | $17.05 | $17.49 | $18.03 | $16.67 | -2.22% |
| ۱۳۹۸ مهر2019-09-23 | $17.44 | $18.22 | $18.60 | $16.90 | -1.70% |
| ۱۳۹۸ شهریور2019-08-23 | $17.74 | $17.40 | $19.54 | $17.40 | +4.26% |
| ۱۳۹۸ مرداد2019-07-23 | $17.01 | $16.41 | $17.32 | $15.90 | +4.12% |
| ۱۳۹۸ تیر2019-06-24 | $16.34 | $15.37 | $16.50 | $14.89 | +6.99% |
| ۱۳۹۸ خرداد2019-05-22 | $15.27 | $14.40 | $15.47 | $14.24 | +6.26% |
| ۱۳۹۸ اردیبهشت2019-04-22 | $14.37 | $14.96 | $15.03 | $14.32 | -3.78% |
| ۱۳۹۸ فروردین2019-03-21 | $14.94 | $15.52 | $15.52 | $14.82 | -2.02% |
| ۱۳۹۷ اسفند2019-02-20 | $15.24 | $16.16 | $16.16 | $14.92 | -4.40% |
| ۱۳۹۷ بهمن2019-01-22 | $15.95 | $15.30 | $16.14 | $15.14 | +4.02% |
| ۱۳۹۷ دی2018-12-24 | $15.33 | $14.70 | $15.75 | $14.70 | +5.12% |
| ۱۳۹۷ آذر2018-11-23 | $14.58 | $14.23 | $14.75 | $13.98 | +0.71% |
| ۱۳۹۷ آبان2018-10-23 | $14.48 | $14.73 | $14.73 | $13.94 | -0.29% |
| ۱۳۹۷ مهر2018-09-24 | $14.52 | $14.25 | $14.74 | $14.12 | +1.77% |
| ۱۳۹۷ شهریور2018-08-23 | $14.27 | $14.63 | $14.84 | $13.91 | -3.16% |
| ۱۳۹۷ مرداد2018-07-23 | $14.73 | $15.51 | $15.57 | $14.40 | -4.87% |
| ۱۳۹۷ تیر2018-06-22 | $15.49 | $16.31 | $16.44 | $15.14 | -5.00% |
| ۱۳۹۷ خرداد2018-05-22 | $16.31 | $16.54 | $17.28 | $16.26 | -0.89% |
| ۱۳۹۷ اردیبهشت2018-04-23 | $16.45 | $16.83 | $16.83 | $16.00 | -4.05% |
| ۱۳۹۷ فروردین2018-03-21 | $17.15 | $16.39 | $17.23 | $16.19 | +6.34% |
| ۱۳۹۶ اسفند2018-02-20 | $16.13 | $16.42 | $16.81 | $16.05 | -3.41% |
| ۱۳۹۶ بهمن2018-01-22 | $16.69 | $16.99 | $17.55 | $16.12 | -1.65% |
| ۱۳۹۶ دی2017-12-22 | $16.98 | $16.14 | $17.33 | $16.14 | +5.10% |
| ۱۳۹۶ آذر2017-11-22 | $16.15 | $17.10 | $17.10 | $15.56 | -4.70% |
| ۱۳۹۶ آبان2017-10-23 | $16.95 | $16.92 | $17.36 | $16.65 | -0.43% |
| ۱۳۹۶ مهر2017-09-25 | $17.02 | $16.85 | $17.43 | $16.43 | +0.70% |
| ۱۳۹۶ شهریور2017-08-23 | $16.90 | $17.03 | $18.16 | $16.80 | -0.35% |
| ۱۳۹۶ مرداد2017-07-24 | $16.96 | $16.42 | $17.21 | $16.09 | +3.36% |
| ۱۳۹۶ تیر2017-06-22 | $16.41 | $16.44 | $16.86 | $15.15 | +0.34% |
| ۱۳۹۶ خرداد2017-05-22 | $16.35 | $17.14 | $17.69 | $16.33 | -2.36% |
| ۱۳۹۶ اردیبهشت2017-04-21 | $16.75 | $17.99 | $17.99 | $16.01 | -6.90% |
| ۱۳۹۶ فروردین2017-03-21 | $17.99 | $17.33 | $18.50 | $17.33 | +3.38% |
| ۱۳۹۵ اسفند2017-02-21 | $17.40 | $17.99 | $18.48 | $16.82 | -3.42% |
| ۱۳۹۵ بهمن2017-01-20 | $18.02 | $16.92 | $18.06 | $16.81 | +6.20% |
| ۱۳۹۵ دی2016-12-21 | $16.97 | $16.10 | $17.24 | $15.70 | +5.69% |
| ۱۳۹۵ آذر2016-11-21 | $16.05 | $16.51 | $17.20 | $15.70 | -3.36% |
| ۱۳۹۵ آبان2016-10-24 | $16.61 | $17.56 | $18.80 | $16.61 | -4.79% |
| ۱۳۹۵ مهر2016-09-22 | $17.45 | $19.99 | $20.02 | $17.19 | -11.37% |
| ۱۳۹۵ شهریور2016-08-22 | $19.69 | $18.85 | $20.10 | $18.48 | +1.99% |
| ۱۳۹۵ مرداد2016-07-22 | $19.30 | $19.79 | $20.75 | $19.30 | -2.44% |
| ۱۳۹۵ تیر2016-06-21 | $19.78 | $17.31 | $21.09 | $17.22 | +13.03% |
| ۱۳۹۵ خرداد2016-05-23 | $17.50 | $16.32 | $17.70 | $15.91 | +5.96% |
| ۱۳۹۵ اردیبهشت2016-04-20 | $16.52 | $16.97 | $18.03 | $16.42 | -2.65% |
| ۱۳۹۵ فروردین2016-03-21 | $16.97 | $15.80 | $16.97 | $14.94 | +7.35% |
| ۱۳۹۴ اسفند2016-02-22 | $15.81 | $15.18 | $16.15 | $14.61 | +2.85% |
| ۱۳۹۴ بهمن2016-01-21 | $15.37 | $14.08 | $15.79 | $14.04 | +8.63% |
| ۱۳۹۴ دی2015-12-22 | $14.15 | $14.23 | $14.38 | $13.71 | -1.08% |
| ۱۳۹۴ آذر2015-11-23 | $14.30 | $14.04 | $14.60 | $13.64 | +1.38% |
| ۱۳۹۴ آبان2015-10-23 | $14.11 | $15.82 | $16.29 | $14.02 | -10.85% |
| ۱۳۹۴ مهر2015-09-23 | $15.82 | $14.74 | $16.15 | $14.41 | +7.27% |
| ۱۳۹۴ شهریور2015-08-24 | $14.75 | $14.76 | $15.27 | $14.05 | -3.60% |
| ۱۳۹۴ مرداد2015-07-23 | $15.30 | $14.68 | $15.52 | $14.33 | +3.99% |
| ۱۳۹۴ تیر2015-06-22 | $14.71 | $16.10 | $16.14 | $14.48 | -8.63% |
| ۱۳۹۴ خرداد2015-05-22 | $16.10 | $17.03 | $17.10 | $15.82 | -5.89% |
| ۱۳۹۴ اردیبهشت2015-04-21 | $17.11 | $15.92 | $17.71 | $15.63 | +7.73% |
| ۱۳۹۴ فروردین2015-03-23 | $15.88 | $16.70 | $17.33 | $15.88 | -5.83% |
| ۱۳۹۳ اسفند2015-02-20 | $16.87 | $16.43 | $16.87 | $15.27 | +3.03% |
| ۱۳۹۳ بهمن2015-01-21 | $16.37 | $17.96 | $18.35 | $16.25 | -8.78% |
| ۱۳۹۳ دی2014-12-22 | $17.95 | $16.08 | $18.00 | $15.53 | +12.23% |
| ۱۳۹۳ آذر2014-11-24 | $15.99 | $16.43 | $17.18 | $14.10 | -2.44% |
| ۱۳۹۳ آبان2014-10-23 | $16.39 | $17.17 | $17.22 | $15.05 | -4.63% |
| ۱۳۹۳ مهر2014-09-23 | $17.19 | $17.74 | $17.74 | $16.78 | -2.90% |
| ۱۳۹۳ شهریور2014-08-25 | $17.70 | $19.36 | $19.88 | $17.52 | -8.58% |
| ۱۳۹۳ مرداد2014-07-23 | $19.36 | $20.96 | $21.01 | $19.28 | -7.65% |
| ۱۳۹۳ تیر2014-06-23 | $20.97 | $20.91 | $21.52 | $20.67 | +0.11% |
| ۱۳۹۳ خرداد2014-05-22 | $20.94 | $19.70 | $20.95 | $18.60 | +8.47% |
| ۱۳۹۳ اردیبهشت2014-04-21 | $19.31 | $19.34 | $19.92 | $18.75 | -1.42% |
| ۱۳۹۳ فروردین2014-03-21 | $19.59 | $20.45 | $20.50 | $19.48 | -4.01% |
| ۱۳۹۲ اسفند2014-02-20 | $20.40 | $21.68 | $22.05 | $20.25 | -6.59% |
| ۱۳۹۲ بهمن2014-01-21 | $21.84 | $20.30 | $21.90 | $19.06 | +7.78% |
| ۱۳۹۲ دی2013-12-23 | $20.27 | $19.43 | $20.53 | $18.93 | +4.37% |
| ۱۳۹۲ آذر2013-11-22 | $19.42 | $19.86 | $20.40 | $18.98 | -2.56% |
| ۱۳۹۲ آبان2013-10-23 | $19.93 | $22.55 | $23.00 | $19.93 | -12.42% |
| ۱۳۹۲ مهر2013-09-23 | $22.75 | $21.83 | $22.75 | $20.67 | +4.01% |
| ۱۳۹۲ شهریور2013-08-23 | $21.88 | $23.50 | $24.99 | $21.21 | -5.01% |
| ۱۳۹۲ مرداد2013-07-23 | $23.03 | $20.15 | $23.32 | $19.40 | +12.35% |
| ۱۳۹۲ تیر2013-06-24 | $20.50 | $20.06 | $20.52 | $18.18 | +2.71% |
| ۱۳۹۲ خرداد2013-05-22 | $19.96 | $22.34 | $22.93 | $19.59 | -11.07% |
| ۱۳۹۲ اردیبهشت2013-04-22 | $22.44 | $23.10 | $24.55 | $21.01 | -2.23% |
| ۱۳۹۲ فروردین2013-03-21 | $22.95 | $28.94 | $29.19 | $22.60 | -20.25% |
| ۱۳۹۱ اسفند2013-02-19 | $28.78 | $30.04 | $30.05 | $27.96 | -3.54% |
| ۱۳۹۱ بهمن2013-01-22 | $29.84 | $31.83 | $32.41 | $29.77 | -6.47% |
| ۱۳۹۱ دی2012-12-21 | $31.90 | $29.95 | $32.06 | $29.21 | +7.73% |
| ۱۳۹۱ آذر2012-11-21 | $29.61 | $33.34 | $34.40 | $29.61 | -10.06% |
| ۱۳۹۱ آبان2012-10-22 | $32.92 | $32.15 | $33.18 | $30.78 | +2.65% |
| ۱۳۹۱ مهر2012-09-24 | $32.07 | $33.90 | $35.04 | $32.04 | -7.21% |
| ۱۳۹۱ شهریور2012-08-22 | $34.57 | $29.55 | $35.09 | $29.55 | +17.49% |
| ۱۳۹۱ مرداد2012-07-23 | $29.42 | $26.95 | $29.42 | $26.77 | +7.85% |
| ۱۳۹۱ تیر2012-06-21 | $27.28 | $27.85 | $28.37 | $26.07 | -3.89% |
| ۱۳۹۱ خرداد2012-05-21 | $28.38 | $28.30 | $29.48 | $27.26 | -1.08% |
| ۱۳۹۱ اردیبهشت2012-04-20 | $28.69 | $31.64 | $31.64 | $26.90 | -9.68% |
| ۱۳۹۱ فروردین2012-03-20 | $31.77 | $32.13 | $33.25 | $31.03 | -3.51% |
| ۱۳۹۰ اسفند2012-02-21 | $32.93 | $33.52 | $37.48 | $31.62 | -0.83% |
| ۱۳۹۰ بهمن2012-01-23 | $33.20 | $32.55 | $34.40 | $31.68 | +4.91% |
| ۱۳۹۰ دی2011-12-22 | $31.65 | $29.24 | $31.65 | $26.39 | +8.39% |
| ۱۳۹۰ آذر2011-11-22 | $29.20 | $31.88 | $33.56 | $28.65 | -6.15% |
| ۱۳۹۰ آبان2011-10-24 | $31.11 | $31.35 | $35.46 | $31.04 | -0.19% |
| ۱۳۹۰ مهر2011-09-23 | $31.17 | $36.47 | $36.53 | $26.58 | -14.68% |
| ۱۳۹۰ شهریور2011-08-23 | $36.54 | $43.96 | $44.15 | $35.50 | -15.66% |
| ۱۳۹۰ مرداد2011-07-25 | $43.32 | $40.45 | $43.85 | $37.22 | +8.00% |
| ۱۳۹۰ تیر2011-06-22 | $40.11 | $36.19 | $40.87 | $33.47 | +10.28% |
| ۱۳۹۰ خرداد2011-05-23 | $36.37 | $34.61 | $38.83 | $34.40 | +3.68% |
| ۱۳۹۰ اردیبهشت2011-04-21 | $35.08 | $45.12 | $49.52 | $32.60 | -21.10% |
| ۱۳۹۰ فروردین2011-03-21 | $44.47 | $35.75 | $45.32 | $35.71 | +26.83% |
| ۱۳۸۹ اسفند2011-02-22 | $35.06 | $33.40 | $36.73 | $32.03 | +8.55% |
| ۱۳۸۹ بهمن2011-01-21 | $32.30 | $27.17 | $32.65 | $26.50 | +17.62% |
| ۱۳۸۹ دی2010-12-22 | $27.46 | $29.35 | $31.19 | $27.41 | -6.53% |
| ۱۳۸۹ آذر2010-11-22 | $29.38 | $27.52 | $30.69 | $26.45 | +8.10% |
| ۱۳۸۹ آبان2010-10-25 | $27.17 | $23.34 | $28.90 | $23.34 | +17.51% |
| ۱۳۸۹ مهر2010-09-23 | $23.13 | $21.19 | $24.43 | $21.19 | +9.93% |
| ۱۳۸۹ شهریور2010-08-23 | $21.04 | $17.98 | $21.14 | $17.98 | +16.98% |
| ۱۳۸۹ مرداد2010-07-23 | $17.98 | $18.10 | $18.59 | $17.42 | -0.73% |
| ۱۳۸۹ تیر2010-06-22 | $18.11 | $18.90 | $19.10 | $17.50 | -3.65% |
| ۱۳۸۹ خرداد2010-05-24 | $18.80 | $17.98 | $19.17 | $17.29 | +6.64% |
| ۱۳۸۹ اردیبهشت2010-04-21 | $17.63 | $18.07 | $19.65 | $17.09 | -1.03% |
| ۱۳۸۹ فروردین2010-03-22 | $17.82 | $16.92 | $18.55 | $16.59 | +4.69% |
| ۱۳۸۸ اسفند2010-02-22 | $17.02 | $16.22 | $17.52 | $15.61 | +3.68% |
| ۱۳۸۸ بهمن2010-01-21 | $16.41 | $17.50 | $17.50 | $14.82 | -8.13% |
| ۱۳۸۸ دی2009-12-22 | $17.87 | $17.01 | $18.78 | $16.76 | +4.97% |
| ۱۳۸۸ آذر2009-11-23 | $17.02 | $18.60 | $19.43 | $16.93 | -7.67% |
| ۱۳۸۸ آبان2009-10-23 | $18.43 | $17.53 | $18.59 | $16.23 | +5.15% |
| ۱۳۸۸ مهر2009-09-23 | $17.53 | $17.16 | $17.89 | $16.00 | +2.56% |
| ۱۳۸۸ شهریور2009-08-24 | $17.09 | $14.15 | $17.56 | $14.15 | +20.71% |
| ۱۳۸۸ مرداد2009-07-23 | $14.16 | $13.77 | $15.10 | $13.27 | +3.40% |
| ۱۳۸۸ تیر2009-06-22 | $13.69 | $13.69 | $14.16 | $12.48 | -3.48% |
| ۱۳۸۸ خرداد2009-05-22 | $14.19 | $14.49 | $15.94 | $14.16 | -1.70% |
| ۱۳۸۸ اردیبهشت2009-04-21 | $14.44 | $12.03 | $14.53 | $12.03 | +19.30% |
| ۱۳۸۸ فروردین2009-03-23 | $12.10 | $13.75 | $13.86 | $11.78 | -12.49% |
| ۱۳۸۷ اسفند2009-02-19 | $13.83 | $14.31 | $14.49 | $11.94 | -3.23% |
| ۱۳۸۷ بهمن2009-01-20 | $14.29 | $11.35 | $14.23 | $11.15 | +27.63% |
| ۱۳۸۷ دی2008-12-22 | $11.19 | $10.83 | $11.52 | $10.25 | +3.48% |
| ۱۳۸۷ آذر2008-11-21 | $10.82 | $9.380 | $11.41 | $9.135 | +19.88% |
| ۱۳۸۷ آبان2008-10-22 | $9.025 | $9.835 | $10.45 | $8.780 | -10.20% |
| ۱۳۸۷ مهر2008-09-22 | $10.05 | $13.40 | $13.73 | $9.115 | -19.11% |
| ۱۳۸۷ شهریور2008-08-22 | $12.43 | $13.42 | $14.03 | $10.28 | -9.43% |
| ۱۳۸۷ مرداد2008-07-22 | $13.72 | $18.46 | $18.60 | $12.80 | -25.29% |
| ۱۳۸۷ تیر2008-06-23 | $18.36 | $16.78 | $19.38 | $16.50 | +5.61% |
| ۱۳۸۷ خرداد2008-05-21 | $17.39 | $17.84 | $18.29 | $16.46 | -1.61% |
| ۱۳۸۷ اردیبهشت2008-04-21 | $17.67 | $17.34 | $17.70 | $15.99 | -0.74% |
| ۱۳۸۷ فروردین2008-03-20 | $17.80 | $17.85 | $18.34 | $16.45 | -3.22% |
| ۱۳۸۶ اسفند2008-02-20 | $18.40 | $17.75 | $21.18 | $17.75 | +5.17% |
| ۱۳۸۶ بهمن2008-01-22 | $17.49 | $15.52 | $17.58 | $15.51 | +8.38% |
| ۱۳۸۶ دی2007-12-24 | $16.14 | $14.52 | $16.33 | $14.52 | +12.49% |
| ۱۳۸۶ آذر2007-11-23 | $14.35 | $14.72 | $14.84 | $13.60 | -0.37% |
| ۱۳۸۶ آبان2007-10-23 | $14.40 | $13.57 | $15.50 | $13.50 | +6.86% |
| ۱۳۸۶ مهر2007-09-24 | $13.48 | $13.49 | $13.86 | $13.20 | +0.01% |
| ۱۳۸۶ شهریور2007-08-23 | $13.47 | $11.62 | $13.48 | $11.62 | +16.70% |
| ۱۳۸۶ مرداد2007-07-23 | $11.55 | $13.26 | $13.42 | $11.47 | -13.29% |
| ۱۳۸۶ تیر2007-06-22 | $13.31 | $13.01 | $13.39 | $12.21 | +1.84% |
| ۱۳۸۶ خرداد2007-05-22 | $13.07 | $13.09 | $13.77 | $12.85 | +0.14% |
| ۱۳۸۶ اردیبهشت2007-04-23 | $13.06 | $14.03 | $14.03 | $12.78 | -6.32% |
| ۱۳۸۶ فروردین2007-03-21 | $13.94 | $13.35 | $14.10 | $13.02 | +4.92% |
| ۱۳۸۵ اسفند2007-02-20 | $13.28 | $13.81 | $14.72 | $12.47 | -4.90% |
| ۱۳۸۵ بهمن2007-01-22 | $13.97 | $12.86 | $13.94 | $12.85 | +8.76% |
| ۱۳۸۵ دی2006-12-22 | $12.85 | $12.56 | $12.88 | $12.13 | +3.94% |
| ۱۳۸۵ آذر2006-11-22 | $12.36 | $13.03 | $14.14 | $12.23 | -5.46% |
| ۱۳۸۵ آبان2006-10-23 | $13.07 | $11.60 | $13.08 | $11.60 | +9.94% |
| ۱۳۸۵ مهر2006-09-25 | $11.89 | $11.22 | $12.09 | $10.70 | +6.14% |
| ۱۳۸۵ شهریور2006-08-23 | $11.20 | $12.50 | $13.26 | $10.45 | -8.52% |
| ۱۳۸۵ مرداد2006-07-24 | $12.24 | $10.76 | $12.53 | $10.76 | +13.54% |
| ۱۳۸۵ تیر2006-06-22 | $10.78 | $10.19 | $11.78 | $10.13 | +3.70% |
| ۱۳۸۵ خرداد2006-05-22 | $10.40 | $12.28 | $13.10 | $9.595 | -15.29% |
| ۱۳۸۵ اردیبهشت2006-04-21 | $12.28 | $12.97 | $14.95 | $11.77 | -1.86% |
| ۱۳۸۵ فروردین2006-03-21 | $12.51 | $10.25 | $14.50 | $10.17 | +21.37% |
| ۱۳۸۴ اسفند2006-02-21 | $10.31 | $9.536 | $10.45 | $9.462 | +9.56% |
| ۱۳۸۴ بهمن2006-01-23 | $9.408 | $8.900 | $9.870 | $8.900 | +5.95% |
| ۱۳۸۴ دی2005-12-22 | $8.880 | $8.400 | $9.240 | $8.370 | +6.31% |
| ۱۳۸۴ آذر2005-11-22 | $8.353 | $8.165 | $9.170 | $8.125 | +2.86% |
| ۱۳۸۴ آبان2005-10-24 | $8.121 | $7.668 | $8.121 | $7.400 | +6.09% |
| ۱۳۸۴ مهر2005-09-23 | $7.655 | $7.230 | $7.827 | $7.230 | +4.11% |
| ۱۳۸۴ شهریور2005-08-23 | $7.353 | $6.962 | $7.390 | $6.691 | +4.24% |
| ۱۳۸۴ مرداد2005-07-25 | $7.054 | $7.100 | $7.284 | $6.920 | -0.45% |
| ۱۳۸۴ تیر2005-06-22 | $7.086 | $7.253 | $7.278 | $6.810 | -2.76% |
| ۱۳۸۴ خرداد2005-05-23 | $7.287 | $6.965 | $7.580 | $6.950 | +5.08% |
| ۱۳۸۴ اردیبهشت2005-04-21 | $6.935 | $7.213 | $7.271 | $6.770 | -5.43% |
| ۱۳۸۴ فروردین2005-03-21 | $7.333 | $7.380 | $7.380 | $6.860 | -0.60% |
| ۱۳۸۳ اسفند2005-02-22 | $7.377 | $7.517 | $7.640 | $7.100 | -0.49% |
| ۱۳۸۳ بهمن2005-01-20 | $7.413 | $6.543 | $7.413 | $6.520 | +12.15% |
| ۱۳۸۳ دی2004-12-21 | $6.610 | $6.830 | $7.065 | $6.415 | -3.22% |
| ۱۳۸۳ آذر2004-11-22 | $6.830 | $7.580 | $8.190 | $6.600 | -10.10% |
| ۱۳۸۳ آبان2004-10-22 | $7.597 | $7.314 | $7.662 | $7.007 | +4.20% |
| ۱۳۸۳ مهر2004-09-22 | $7.291 | $6.351 | $7.333 | $6.350 | +14.89% |
| ۱۳۸۳ شهریور2004-08-23 | $6.346 | $6.741 | $6.840 | $6.065 | -7.57% |
| ۱۳۸۳ مرداد2004-07-22 | $6.866 | $6.475 | $6.900 | $6.160 | +7.33% |
| ۱۳۸۳ تیر2004-06-21 | $6.397 | $5.858 | $6.750 | $5.730 | +6.96% |
| ۱۳۸۳ خرداد2004-05-21 | $5.981 | $5.860 | $6.190 | $5.628 | +3.60% |
| ۱۳۸۳ اردیبهشت2004-04-20 | $5.773 | $6.940 | $6.940 | $5.495 | -19.88% |
| ۱۳۸۳ فروردین2004-03-22 | $7.205 | $7.710 | $8.211 | $7.000 | -4.58% |
| ۱۳۸۲ اسفند2004-02-20 | $7.551 | $6.530 | $7.590 | $6.300 | +13.46% |
| ۱۳۸۲ بهمن2004-01-21 | $6.655 | $6.200 | $6.777 | $6.040 | +5.38% |
| ۱۳۸۲ دی2003-12-22 | $6.315 | $5.720 | $6.670 | $5.709 | +10.36% |
| ۱۳۸۲ آذر2003-11-24 | $5.722 | $5.280 | $5.725 | $5.190 | +8.15% |
| ۱۳۸۲ آبان2003-10-23 | $5.291 | $5.170 | $5.411 | $4.921 | +3.14% |
| ۱۳۸۲ مهر2003-09-23 | $5.130 | $5.250 | $5.360 | $4.805 | -2.56% |
| ۱۳۸۲ شهریور2003-08-25 | $5.265 | $4.988 | $5.365 | $4.970 | +5.45% |
| ۱۳۸۲ مرداد2003-07-23 | $4.993 | $4.940 | $5.190 | $4.820 | +4.37% |
| ۱۳۸۲ تیر2003-06-23 | $4.784 | $4.520 | $4.880 | $4.490 | +5.72% |
| ۱۳۸۲ خرداد2003-05-22 | $4.525 | $4.710 | $4.710 | $4.463 | -4.07% |
| ۱۳۸۲ اردیبهشت2003-04-21 | $4.717 | $4.460 | $4.880 | $4.460 | +5.62% |
| ۱۳۸۲ فروردین2003-03-21 | $4.466 | $4.390 | $4.534 | $4.346 | +1.32% |
| ۱۳۸۱ اسفند2003-02-20 | $4.408 | $4.660 | $4.713 | $4.380 | -4.65% |
| ۱۳۸۱ بهمن2003-01-21 | $4.623 | $4.808 | $4.911 | $4.503 | -3.65% |
| ۱۳۸۱ دی2002-12-23 | $4.798 | $4.655 | $4.899 | $4.630 | +3.63% |
| ۱۳۸۱ آذر2002-11-22 | $4.630 | $4.541 | $4.780 | $4.400 | +3.67% |
| ۱۳۸۱ آبان2002-10-23 | $4.466 | $4.399 | $4.604 | $4.350 | +1.41% |
| ۱۳۸۱ مهر2002-09-23 | $4.404 | $4.627 | $4.655 | $4.273 | -4.86% |
| ۱۳۸۱ شهریور2002-08-23 | $4.629 | $4.420 | $4.670 | $4.420 | +3.74% |
| ۱۳۸۱ مرداد2002-07-23 | $4.462 | $5.000 | $5.000 | $4.402 | -11.35% |
| ۱۳۸۱ تیر2002-06-24 | $5.033 | $4.864 | $5.140 | $4.800 | +3.73% |
| ۱۳۸۱ خرداد2002-05-22 | $4.852 | $4.840 | $5.150 | $4.785 | +0.37% |
| ۱۳۸۱ اردیبهشت2002-04-22 | $4.834 | $4.538 | $4.880 | $4.505 | +7.47% |
| ۱۳۸۱ فروردین2002-03-21 | $4.498 | $4.530 | $4.738 | $4.400 | -0.53% |
| ۱۳۸۰ اسفند2002-02-20 | $4.522 | $4.397 | $4.630 | $4.365 | +1.23% |
| ۱۳۸۰ بهمن2002-01-22 | $4.467 | $4.281 | $4.535 | $4.216 | +2.97% |
| ۱۳۸۰ دی2001-12-26 | $4.338 | $4.490 | $4.720 | $4.338 | -2.84% |
| ۱۳۸۰ آذر2001-11-26 | $4.465 | $4.026 | $4.480 | $4.026 | +10.71% |
| ۱۳۸۰ آبان2001-10-23 | $4.033 | $4.220 | $4.252 | $4.033 | -4.43% |
| ۱۳۸۰ مهر2001-09-24 | $4.220 | $4.530 | $4.670 | $4.150 | -8.10% |
| ۱۳۸۰ شهریور2001-08-23 | $4.592 | $4.214 | $4.718 | $4.135 | +9.28% |
| ۱۳۸۰ مرداد2001-07-23 | $4.202 | $4.239 | $4.257 | $4.135 | -0.40% |
| ۱۳۸۰ تیر2001-06-22 | $4.219 | $4.299 | $4.344 | $4.180 | -2.25% |
| ۱۳۸۰ خرداد2001-05-22 | $4.316 | $4.515 | $4.610 | $4.316 | -4.64% |
| ۱۳۸۰ اردیبهشت2001-04-23 | $4.526 | $4.435 | $4.635 | $4.294 | +2.05% |
| ۱۳۸۰ فروردین2001-03-21 | $4.435 | $4.300 | $4.435 | $4.278 | +2.47% |
| ۱۳۷۹ اسفند2001-02-20 | $4.328 | $4.418 | $4.540 | $4.270 | -3.57% |
| ۱۳۷۹ بهمن2001-01-22 | $4.488 | $4.774 | $4.805 | $4.488 | -5.50% |
| ۱۳۷۹ دی2000-12-21 | $4.749 | $4.599 | $4.794 | $4.490 | +3.33% |
| ۱۳۷۹ آذر2000-11-21 | $4.596 | $4.627 | $4.765 | $4.550 | -0.99% |
| ۱۳۷۹ آبان2000-10-23 | $4.642 | $4.786 | $4.799 | $4.642 | -3.85% |
| ۱۳۷۹ مهر2000-09-22 | $4.828 | $4.900 | $4.968 | $4.828 | -0.90% |
| ۱۳۷۹ شهریور2000-08-30 | $4.872 | $4.950 | $5.045 | $4.830 | — |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۰۹