نفت اورالس
$104.76دلار/بشکه+0.80%موقت · ۱۳ ساعت پیش
- بیشترین
- $129.17
- کمترین
- $42.32
- میانگین پایانی
- $68.82
- تغییر در بازه
- +36.66%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $105.60 | $114.30 | $114.30 | $105.60 | -8.09% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $114.89 | $129.17 | $129.17 | $114.89 | -7.29% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $123.93 | $105.55 | $128.30 | $105.55 | +16.16% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $106.69 | $113.61 | $113.61 | $106.69 | -2.73% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $109.69 | $113.41 | $115.44 | $107.23 | -9.80% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $121.61 | $103.70 | $121.61 | $103.70 | +27.02% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $95.74 | $86.70 | $95.74 | $86.07 | +12.83% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $84.85 | $77.10 | $84.85 | $77.10 | +10.84% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $76.55 | $86.32 | $86.51 | $76.55 | -13.84% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $88.85 | $84.08 | $88.85 | $84.08 | +4.70% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $84.86 | $79.19 | $84.86 | $79.19 | +11.31% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $76.24 | $84.56 | $87.05 | $75.26 | -10.72% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $85.39 | $84.26 | $85.39 | $71.90 | +5.77% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $80.73 | $66.84 | $80.73 | $66.84 | +21.18% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $66.62 | $55.12 | $66.62 | $53.71 | +16.71% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $57.08 | $51.25 | $57.08 | $51.25 | +1.58% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $56.19 | $60.11 | $60.11 | $56.19 | -4.49% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $58.83 | $61.19 | $66.58 | $58.83 | -8.85% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $64.54 | $78.39 | $78.39 | $64.16 | -22.29% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $83.05 | $87.40 | $87.75 | $83.05 | -6.39% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $88.72 | $86.38 | $88.72 | $82.56 | -0.07% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $88.78 | $101.30 | $101.30 | $88.78 | -7.68% |
| هفته‌ی ۱۴۰۵/۰۲/۲۹2026-05-19 | $96.17 | $101.00 | $102.47 | $96.17 | -0.57% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $96.72 | $92.56 | $102.07 | $92.56 | -1.77% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $98.46 | $112.05 | $112.49 | $67.61 | -15.16% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $116.06 | $107.49 | $116.06 | $105.99 | +11.51% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $104.08 | $114.65 | $114.65 | $98.05 | -10.58% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $116.40 | $121.78 | $121.78 | $114.66 | -3.13% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $120.16 | $121.17 | $124.85 | $120.16 | +9.55% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $109.69 | $105.91 | $109.69 | $105.91 | +13.89% |
| هفته‌ی ۱۴۰۵/۰۱/۰۵2026-03-25 | $96.31 | $98.99 | $98.99 | $96.31 | +8.07% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $89.12 | $89.12 | $89.12 | $89.12 | +9.16% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $81.64 | $71.97 | $100.67 | $71.97 | +16.11% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $70.31 | $57.84 | $70.31 | $57.84 | +23.94% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $56.73 | $58.58 | $58.60 | $56.73 | -1.20% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $57.42 | $55.67 | $57.42 | $55.25 | -0.42% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $57.66 | $54.63 | $57.66 | $54.63 | +3.54% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $55.69 | $59.00 | $59.00 | $53.26 | -1.05% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $56.28 | $54.76 | $56.28 | $54.48 | -1.00% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $56.85 | $54.57 | $56.85 | $54.57 | +0.41% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $56.62 | $50.88 | $56.62 | $50.88 | +12.34% |
| هفته‌ی ۱۴۰۴/۱۰/۱۶2026-01-06 | $50.40 | $49.22 | $51.47 | $49.22 | -0.08% |
| هفته‌ی ۱۴۰۴/۱۰/۱۰2025-12-31 | $50.44 | $51.61 | $51.69 | $50.44 | -2.83% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $51.91 | $49.52 | $51.91 | $49.52 | +3.16% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $50.32 | $51.94 | $51.94 | $49.43 | -3.86% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $52.34 | $54.56 | $54.92 | $52.34 | -3.65% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $54.32 | $55.24 | $55.24 | $54.18 | +0.41% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $54.10 | $55.40 | $55.40 | $52.81 | -1.49% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $54.92 | $53.80 | $55.07 | $53.80 | +3.58% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $53.02 | $56.56 | $56.56 | $53.02 | -8.76% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $58.11 | $57.99 | $58.63 | $57.99 | +0.41% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $57.87 | $59.34 | $60.86 | $56.92 | +3.38% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $55.98 | $56.02 | $56.02 | $54.46 | -0.89% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $56.48 | $60.81 | $60.81 | $56.48 | -8.79% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $61.92 | $59.99 | $61.92 | $59.99 | +1.11% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $61.24 | $63.67 | $65.89 | $61.24 | -3.33% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $63.35 | $63.19 | $63.35 | $61.35 | -0.55% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $63.70 | $60.98 | $63.70 | $60.98 | +0.58% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $63.33 | $61.66 | $63.33 | $59.02 | +4.02% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $60.88 | $62.89 | $62.89 | $60.88 | -2.15% |
| هفته‌ی ۱۴۰۴/۰۶/۰۷2025-08-29 | $62.22 | $62.22 | $62.22 | $62.22 | -1.72% |
| هفته‌ی ۱۴۰۴/۰۴/۰۸2025-06-29 | $63.31 | $63.31 | $63.31 | $63.31 | -6.36% |
| هفته‌ی ۱۴۰۳/۰۲/۳۰2024-05-19 | $67.61 | $68.12 | $68.79 | $67.61 | -0.66% |
| هفته‌ی ۱۴۰۳/۰۲/۲۵2024-05-14 | $68.06 | $69.65 | $69.65 | $68.06 | -2.18% |
| هفته‌ی ۱۴۰۳/۰۲/۱۶2024-05-05 | $69.58 | $71.28 | $71.28 | $69.47 | -4.01% |
| هفته‌ی ۱۴۰۳/۰۲/۰۹2024-04-28 | $72.49 | $75.60 | $75.60 | $72.49 | -2.96% |
| هفته‌ی ۱۴۰۳/۰۲/۰۲2024-04-21 | $74.70 | $75.58 | $75.58 | $74.59 | -3.44% |
| هفته‌ی ۱۴۰۳/۰۱/۲۶2024-04-14 | $77.36 | $78.68 | $78.68 | $77.36 | -0.90% |
| هفته‌ی ۱۴۰۳/۰۱/۱۹2024-04-07 | $78.06 | $77.31 | $78.34 | $77.31 | +3.32% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $75.55 | $72.47 | $75.55 | $72.47 | +5.05% |
| هفته‌ی ۱۴۰۳/۰۱/۰۵2024-03-24 | $71.92 | $72.10 | $72.13 | $71.92 | -0.66% |
| هفته‌ی ۱۴۰۲/۱۲/۲۷2024-03-17 | $72.40 | $71.26 | $72.98 | $71.26 | +1.97% |
| هفته‌ی ۱۴۰۲/۱۲/۲۰2024-03-10 | $71.00 | $71.48 | $71.48 | $70.16 | -1.83% |
| هفته‌ی ۱۴۰۲/۱۲/۱۳2024-03-03 | $72.32 | $70.37 | $72.32 | $70.37 | +3.02% |
| هفته‌ی ۱۴۰۲/۱۲/۰۶2024-02-25 | $70.20 | $71.00 | $71.00 | $70.09 | -2.20% |
| هفته‌ی ۱۴۰۲/۱۱/۳۰2024-02-19 | $71.78 | $71.22 | $71.78 | $71.22 | +2.32% |
| هفته‌ی ۱۴۰۲/۱۱/۲۲2024-02-11 | $70.15 | $67.74 | $70.15 | $67.74 | +4.98% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $66.82 | $68.30 | $68.72 | $65.81 | -2.76% |
| هفته‌ی ۱۴۰۲/۱۱/۰۸2024-01-28 | $68.72 | $68.30 | $69.23 | $68.30 | +2.77% |
| هفته‌ی ۱۴۰۲/۱۱/۰۱2024-01-21 | $66.87 | $61.30 | $66.87 | $61.30 | +9.30% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $61.18 | $61.02 | $61.18 | $60.51 | +4.15% |
| هفته‌ی ۱۴۰۲/۱۰/۱۷2024-01-07 | $58.74 | $58.16 | $58.74 | $57.44 | +2.10% |
| هفته‌ی ۱۴۰۲/۱۰/۱۱2024-01-01 | $57.53 | $59.62 | $59.62 | $57.53 | -6.50% |
| هفته‌ی ۱۴۰۲/۱۰/۰۳2023-12-24 | $61.53 | $61.24 | $62.76 | $61.24 | +0.47% |
| هفته‌ی ۱۴۰۲/۰۹/۲۶2023-12-17 | $61.24 | $56.80 | $61.24 | $56.80 | +8.16% |
| هفته‌ی ۱۴۰۲/۰۹/۱۹2023-12-10 | $56.62 | $56.91 | $56.91 | $55.83 | -0.84% |
| هفته‌ی ۱۴۰۲/۰۹/۱۲2023-12-03 | $57.10 | $62.76 | $65.10 | $57.10 | -9.13% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $62.84 | $61.95 | $65.10 | $61.24 | +0.42% |
| هفته‌ی ۱۴۰۲/۰۸/۲۸2023-11-19 | $62.58 | $64.96 | $65.10 | $62.58 | -4.66% |
| هفته‌ی ۱۴۰۲/۰۸/۲۱2023-11-12 | $65.64 | $68.29 | $68.46 | $65.64 | -4.83% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $68.97 | $73.12 | $73.12 | $68.97 | -6.38% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $73.67 | $73.59 | $73.70 | $73.59 | -1.23% |
| هفته‌ی ۱۴۰۲/۰۷/۳۰2023-10-22 | $74.59 | $76.63 | $77.85 | $74.59 | -2.66% |
| هفته‌ی ۱۴۰۲/۰۷/۲۳2023-10-15 | $76.63 | $75.55 | $76.72 | $75.51 | +3.04% |
| هفته‌ی ۱۴۰۲/۰۷/۱۶2023-10-08 | $74.37 | $75.09 | $75.09 | $73.74 | -6.72% |
| هفته‌ی ۱۴۰۲/۰۷/۱۲2023-10-04 | $79.73 | $79.73 | $79.73 | $79.73 | -0.60% |
| هفته‌ی ۱۴۰۲/۰۷/۰۶2023-09-28 | $80.21 | $80.21 | $80.21 | $80.21 | +41.81% |
| هفته‌ی ۱۴۰۲/۰۴/۱۱2023-07-02 | $56.56 | $55.52 | $56.56 | $55.52 | +1.91% |
| هفته‌ی ۱۴۰۲/۰۴/۰۴2023-06-25 | $55.50 | $78.42 | $78.42 | $55.50 | -1.51% |
| هفته‌ی ۱۴۰۲/۰۳/۲۹2023-06-19 | $56.35 | $55.94 | $56.35 | $55.94 | +0.91% |
| هفته‌ی ۱۴۰۲/۰۳/۲۱2023-06-11 | $55.84 | $56.61 | $56.61 | $55.84 | -1.24% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $56.54 | $54.83 | $56.54 | $54.83 | +3.21% |
| هفته‌ی ۱۴۰۲/۰۳/۰۷2023-05-28 | $54.78 | $56.59 | $56.71 | $54.78 | -2.91% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $56.42 | $55.62 | $56.42 | $55.62 | +1.60% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $55.53 | $55.14 | $55.53 | $54.87 | -0.66% |
| هفته‌ی ۱۴۰۲/۰۲/۱۷2023-05-07 | $55.90 | $55.90 | $55.90 | $55.90 | -7.80% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $60.63 | $60.63 | $60.63 | $60.63 | +0.23% |
| هفته‌ی ۱۴۰۲/۰۲/۰۵2023-04-25 | $60.49 | $61.98 | $61.98 | $60.49 | -7.56% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $65.44 | $66.17 | $66.17 | $65.44 | -0.77% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $65.95 | $55.08 | $65.95 | $55.08 | +19.78% |
| هفته‌ی ۱۴۰۲/۰۱/۱۳2023-04-02 | $55.06 | $49.71 | $55.36 | $49.71 | +12.18% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $49.08 | $46.70 | $49.08 | $44.72 | +8.80% |
| هفته‌ی ۱۴۰۱/۱۲/۲۸2023-03-19 | $45.11 | $45.11 | $46.70 | $42.32 | +2.11% |
| هفته‌ی ۱۴۰۱/۱۲/۲۱2023-03-12 | $44.18 | $52.03 | $52.03 | $44.18 | -16.78% |
| هفته‌ی ۱۴۰۱/۱۲/۱۴2023-03-05 | $53.09 | $55.91 | $55.91 | $53.09 | -2.89% |
| هفته‌ی ۱۴۰۱/۱۲/۰۷2023-02-26 | $54.67 | $50.56 | $54.67 | $50.56 | +9.87% |
| هفته‌ی ۱۴۰۱/۱۱/۳۰2023-02-19 | $49.76 | $50.77 | $51.49 | $49.45 | -6.20% |
| هفته‌ی ۱۴۰۱/۱۱/۲۳2023-02-12 | $53.05 | $53.74 | $53.74 | $53.05 | +1.38% |
| هفته‌ی ۱۴۰۱/۱۱/۱۶2023-02-05 | $52.33 | $49.83 | $52.69 | $48.83 | +2.91% |
| هفته‌ی ۱۴۰۱/۱۱/۰۹2023-01-29 | $50.85 | $55.62 | $55.62 | $50.85 | -6.44% |
| هفته‌ی ۱۴۰۱/۱۱/۰۴2023-01-24 | $54.35 | $56.43 | $56.43 | $54.35 | +1.40% |
| هفته‌ی ۱۴۰۱/۱۰/۲۵2023-01-15 | $53.60 | $53.50 | $54.43 | $52.69 | +1.06% |
| هفته‌ی ۱۴۰۱/۱۰/۱۸2023-01-08 | $53.04 | $49.55 | $53.04 | $49.55 | +8.27% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $48.99 | $54.27 | $54.27 | $48.99 | -9.98% |
| هفته‌ی ۱۴۰۱/۱۰/۰۴2022-12-25 | $54.42 | $51.93 | $54.48 | $51.93 | +6.48% |
| هفته‌ی ۱۴۰۱/۰۹/۲۷2022-12-18 | $51.11 | $50.49 | $51.11 | $49.57 | -4.29% |
| هفته‌ی ۱۴۰۱/۰۹/۲۰2022-12-11 | $53.40 | $49.07 | $53.40 | $49.07 | +0.32% |
| هفته‌ی ۱۴۰۱/۰۹/۱۳2022-12-04 | $53.23 | $63.42 | $63.42 | $53.23 | -17.11% |
| هفته‌ی ۱۴۰۱/۰۹/۰۶2022-11-27 | $64.22 | $61.76 | $64.22 | $58.38 | +2.83% |
| هفته‌ی ۱۴۰۱/۰۹/۰۲2022-11-23 | $62.45 | $62.45 | $62.45 | $62.45 | -9.90% |
| هفته‌ی ۱۴۰۱/۰۸/۲۲2022-11-13 | $69.31 | $72.31 | $72.31 | $69.31 | -0.12% |
| هفته‌ی ۱۴۰۱/۰۸/۱۵2022-11-06 | $69.39 | $73.92 | $74.68 | $69.39 | -2.76% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $71.36 | $71.23 | $71.82 | $70.86 | -2.10% |
| هفته‌ی ۱۴۰۱/۰۸/۰۱2022-10-23 | $72.89 | $68.95 | $72.89 | $68.95 | +5.24% |
| هفته‌ی ۱۴۰۱/۰۷/۲۴2022-10-16 | $69.26 | $69.43 | $69.43 | $67.01 | -0.36% |
| هفته‌ی ۱۴۰۱/۰۷/۱۷2022-10-09 | $69.51 | $72.83 | $73.57 | $69.51 | +0.77% |
| هفته‌ی ۱۴۰۱/۰۷/۱۰2022-10-02 | $68.98 | $65.21 | $68.98 | $65.21 | +5.20% |
| هفته‌ی ۱۴۰۱/۰۷/۰۳2022-09-25 | $65.57 | $63.88 | $108.98 | $62.24 | -3.57% |
| هفته‌ی ۱۴۰۱/۰۶/۲۷2022-09-18 | $68.00 | $68.24 | $68.24 | $68.00 | -0.58% |
| هفته‌ی ۱۴۰۱/۰۶/۲۰2022-09-11 | $68.40 | $67.52 | $70.67 | $67.52 | +5.47% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $64.85 | $69.68 | $69.68 | $64.85 | -11.05% |
| هفته‌ی ۱۴۰۱/۰۶/۰۸2022-08-30 | $72.91 | $77.27 | $77.27 | $72.91 | — |
منبع تاریخچه: TGJU (tgju.org) · قدیمی‌ترین داده: ۱۴۰۱/۰۶/۰۸