چهارشنبه 13 آبان 1405

جدول آخرین قیمت و نمودار

پالایش نفت تهران

شتران2(ریال)

تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
1405/08/06 6,320 6,320 6,320 6,320 (2.62) 2 238M 2T
1405/07/07 6,490 6,490 6,490 6,490 (1.22) 1 32M 211B
1405/07/05 6,370 6,370 6,370 6,370 0.47 1 156M 996B
1405/06/17 6,110 6,110 6,110 6,110 2.86 1 40M 244B
1405/06/15 5,620 5,620 5,620 5,620 (1.92) 1 53M 298B
1405/06/09 5,660 5,660 5,660 5,660 (2.75) 1 100M 566B
1405/05/03 4,790 4,790 4,790 4,790 0.84 1 50M 240B
1405/03/24 4,757 4,757 4,757 4,757 2.99 3 1B 6T
1405/03/20 4,481 4,481 4,481 4,481 1.27 1 100M 448B
1405/03/17 4,429 4,429 4,429 4,429 3.00 2 300M 1T
1404/12/03 3,710 3,710 3,710 3,710 (2.98) 1 19M 70B
1404/11/19 4,595 4,595 4,595 4,595 2.27 1 30M 138B
1404/10/07 3,965 3,965 3,965 3,965 2.99 3 201M 797B
1404/10/03 3,745 3,745 3,745 3,745 3.00 1 27M 100B
1404/10/02 3,622 3,622 3,622 3,622 0.0 1 28M 101B
1404/10/01 3,675 3,675 3,675 3,675 0.0 1 543M 2T
1404/09/30 3,681 3,681 3,681 3,681 1.83 1 54M 200B
1404/09/23 3,390 3,390 3,390 3,390 (1.05) 1 22M 75B
1404/09/17 3,390 3,390 3,390 3,390 5.67 2 400M 1T
1404/09/09 3,030 3,030 3,059 3,050 (0.29) 2 118M 361B
1404/09/04 3,210 3,210 3,210 3,210 0.0 1 62M 201B
1404/09/02 3,196 3,196 3,196 3,196 1.62 1 94M 299B
1404/08/27 3,043 3,043 3,043 3,043 (2.53) 1 10M 30B
1404/08/24 2,896 2,896 2,982 2,977 2.80 3 372M 1T
1404/08/17 3,140 3,140 3,140 3,140 2.18 1 32M 100B
1404/08/14 3,064 3,064 3,064 3,064 (0.36) 1 635M 2T
1404/08/13 3,133 3,133 3,133 3,133 0.0 1 26M 80B
1404/07/23 2,575 2,575 2,575 2,575 (2.5) 1 170M 438B
1404/07/08 2,453 2,453 2,453 2,453 2.64 1 610M 1T
1404/06/23 2,361 2,361 2,361 2,361 2.97 3 3B 7T
1404/06/16 2,095 2,095 2,095 2,095 0.0 3 2B 5T
1404/06/11 1,986 1,986 1,986 1,986 2.95 1 112M 222B
1404/05/26 2,001 2,001 2,001 2,001 2.99 1 250M 500B
1404/05/18 2,050 2,050 2,050 2,050 0.29 1 49M 100B
1404/05/14 2,150 2,150 2,150 2,150 0.0 1 198M 425B
1404/05/07 2,516 2,516 2,516 2,516 2.99 1 749M 2T
1404/05/05 2,497 2,497 2,497 2,497 (0.68) 1 41M 102B
1404/04/24 2,300 2,300 2,300 2,300 1.05 1 26M 60B
1404/04/18 2,187 2,187 2,187 2,187 0.0 2 2B 4T
1404/04/17 2,184 2,184 2,184 2,184 (2.98) 4 3B 6T
1404/04/11 2,260 2,240 2,260 2,243 (2.77) 3 1B 3T
1404/04/09 2,312 2,312 2,312 2,312 (2.98) 1 216M 499B
1404/03/20 2,464 2,464 2,464 2,464 0.0 1 16M 39B
1404/02/06 2,745 2,745 2,745 2,745 2.96 1 88M 241B
1404/01/30 2,397 2,397 2,397 2,397 2.96 3 80M 192B
1404/01/25 2,320 2,320 2,320 2,320 1.05 1 44M 102B
1403/12/26 2,438 2,438 2,438 2,438 0.21 2 42M 102B
1403/12/15 2,592 2,592 2,592 2,592 0.0 1 200M 518B
1403/12/13 2,500 2,470 2,522 2,501 7.80 4 300M 751B
1403/11/21 3,042 3,042 3,042 3,042 0.0 1 46M 140B
1403/11/16 2,960 2,960 2,960 2,960 1.82 2 54M 161B
1403/11/15 2,898 2,898 2,898 2,898 0.0 1 36M 105B
1403/11/14 2,870 2,870 2,870 2,870 0.84 1 42M 121B
1403/11/06 3,090 3,090 3,090 3,090 1.54 1 65M 200B
1403/11/03 3,043 3,043 3,043 3,043 2.98 1 66M 200B
1403/10/26 3,130 3,130 3,130 3,130 1.20 1 32M 100B
1403/10/24 3,028 3,028 3,028 3,028 0.0 2 203M 615B
1403/10/12 3,131 3,131 3,131 3,131 0.0 1 50M 157B
1403/10/05 3,341 3,341 3,341 3,341 2.99 1 200M 668B
1403/09/26 3,063 3,063 3,063 3,063 2.99 1 100M 306B
1403/09/25 2,976 2,976 2,976 2,976 2.98 1 55M 164B
1403/08/06 1,992 1,992 1,992 1,992 3.00 1 15M 30B
1403/06/07 2,289 2,289 2,289 2,289 1.96 1 30M 69B
1403/06/05 2,214 2,214 2,214 2,214 1.98 1 22M 50B
1403/04/24 2,740 2,740 2,740 2,740 (0.33) 1 18M 50B
1403/02/25 2,780 2,780 2,780 2,780 0.0 1 12M 35B
1403/02/09 2,950 2,950 2,950 2,950 (4.35) 1 33M 97B
1403/02/05 3,125 3,125 3,125 3,125 0.0 1 12M 38B
1403/02/02 3,230 3,230 3,230 3,230 1.89 1 19M 60B
1403/01/25 2,950 2,950 2,950 2,950 (4.96) 1 100M 295B
1403/01/14 3,115 3,115 3,115 3,115 (2.17) 1 32M 100B
1402/12/20 3,150 3,150 3,150 3,150 (1.16) 1 32M 100B
1402/10/27 4,347 4,347 4,347 4,347 (0.46) 1 23M 100B
1402/10/25 4,400 4,390 4,400 4,393 (0.32) 2 138M 606B
1402/10/24 4,365 4,365 4,365 4,365 0.0 1 229M 1000B
1402/10/23 4,350 4,350 4,354 4,351 0.90 2 53M 231B
1402/10/20 4,300 4,300 4,300 4,300 0.49 2 262M 1T
1402/10/19 4,276 4,276 4,276 4,276 0.19 1 30M 128B
1402/10/18 4,229 4,219 4,229 4,226 0.17 3 343M 1T
1402/10/13 4,240 4,240 4,240 4,240 (0.68) 1 235M 996B
1402/10/11 4,300 4,300 4,300 4,300 (0.85) 1 23M 99B
1402/10/10 4,335 4,335 4,335 4,335 (0.73) 1 46M 199B
1402/10/09 4,362 4,362 4,362 4,362 0.0 1 14M 61B
1402/10/06 4,361 4,361 4,361 4,361 0.0 1 46M 201B
1402/10/05 4,364 4,364 4,364 4,364 (1.42) 1 17M 75B
1402/10/02 4,500 4,495 4,500 4,497 (0.53) 2 74M 335B
1402/09/29 4,529 4,529 4,529 4,529 0.0 1 16M 72B
1402/09/28 4,500 4,500 4,500 4,500 1.42 3 162M 727B
1402/09/20 4,458 4,458 4,458 4,458 (0.51) 1 33M 147B
1402/09/19 4,483 4,483 4,483 4,483 (0.53) 1 5M 22B
1402/09/15 4,497 4,497 4,497 4,497 0.0 1 45M 202B
1402/09/12 4,286 4,286 4,286 4,286 1.35 1 47M 201B
1402/09/07 4,110 4,110 4,110 4,110 0.0 2 232M 954B
1402/09/06 4,118 4,118 4,118 4,118 0.0 1 67M 275B
1402/09/04 4,151 4,151 4,151 4,151 0.0 2 336M 1T
1402/09/01 4,147 4,147 4,147 4,147 0.0 1 200M 831B
1402/08/30 4,131 4,131 4,131 4,131 0.0 1 121M 500B
1402/08/29 4,141 4,141 4,141 4,141 0.0 2 162M 672B
1402/08/20 4,280 4,280 4,280 4,280 0.0 2 15M 64B
1402/08/17 4,292 4,292 4,292 4,292 0.0 1 45M 193B
1402/08/16 4,240 4,240 4,240 4,240 0.33 1 40M 170B
1402/08/15 4,195 4,195 4,195 4,195 1.33 1 70M 294B
1402/08/10 3,989 3,989 3,989 3,989 (0.92) 1 26M 105B
1402/08/02 4,157 4,157 4,157 4,157 0.0 2 10M 44B
1402/07/25 4,287 4,280 4,287 4,286 4.92 2 54M 232B
1402/07/24 4,014 4,014 4,014 4,014 0.0 1 55M 221B
1402/07/16 4,017 4,017 4,017 4,017 (4.11) 1 20M 78B
1402/07/10 4,366 4,366 4,366 4,366 0.0 1 50M 218B
1402/07/08 4,458 4,458 4,458 4,458 0.0 1 42M 187B
1402/07/05 4,452 4,452 4,452 4,452 0.0 1 20M 89B
1402/07/04 4,448 4,448 4,448 4,448 0.0 1 40M 178B
1402/06/29 4,648 4,648 4,648 4,648 0.0 1 11M 51B
1402/06/27 4,739 4,739 4,739 4,739 0.0 1 9M 42B
1402/06/14 4,752 4,752 4,752 4,752 1.71 2 100M 475B
1402/06/13 4,545 4,545 4,545 4,545 0.0 2 14M 61B
1402/06/07 4,397 4,397 4,397 4,397 0.0 1 40M 176B
1402/06/06 4,385 4,385 4,385 4,385 0.99 1 23M 100B
1402/06/05 4,250 4,250 4,250 4,250 2.36 1 20M 85B
1402/06/01 3,900 3,900 3,900 3,900 (0.15) 1 172M 669B
1402/05/25 3,986 3,986 3,986 3,986 0.0 2 46M 183B
1402/05/07 4,155 4,155 4,155 4,155 0.0 1 12M 50B
1402/05/04 4,170 4,170 4,170 4,170 0.0 2 300M 1T
1402/05/02 4,100 4,100 4,150 4,108 0.22 2 650M 3T
1402/05/01 4,306 4,306 4,306 4,306 0.0 3 1B 4T
1402/02/24 5,810 5,810 5,810 5,810 4.87 1 10M 58B
1402/02/10 6,080 6,080 6,080 6,080 2.88 1 20M 122B
1402/02/09 5,810 5,810 5,810 5,810 1.22 1 20M 116B
1402/01/28 5,870 5,870 5,870 5,870 1.38 1 27M 161B
1402/01/27 5,800 5,800 5,800 5,800 2.65 1 86M 500B
1402/01/15 5,072 5,072 5,072 5,072 2.09 1 16M 82B
1402/01/09 4,970 4,970 4,970 4,970 1.78 1 18M 89B
1401/12/28 4,590 4,590 4,590 4,590 (0.02) 1 9M 39B
1401/12/27 4,561 4,561 4,561 4,561 4.04 1 50M 228B
1401/12/22 4,207 4,207 4,223 4,209 0.05 2 83M 349B
1401/12/21 4,170 4,170 4,170 4,170 (2.73) 1 50M 208B
1401/12/20 4,282 4,282 4,290 4,283 0.02 2 55M 234B
1401/12/16 4,230 4,230 4,230 4,230 0.86 1 12M 49B
1401/12/08 4,568 4,568 4,568 4,568 0.0 1 25M 114B
1401/12/01 4,000 4,000 4,000 4,000 3.01 1 100M 400B
1401/11/26 3,850 3,850 3,850 3,850 (1.13) 2 23M 89B
1401/11/17 3,850 3,850 3,850 3,850 0.0 1 65M 252B
1401/11/08 4,075 4,075 4,100 4,083 0.27 2 150M 612B
1401/11/02 4,371 4,371 4,371 4,371 3.87 1 10M 44B
1401/10/26 4,035 4,035 4,076 4,047 1.53 2 70M 283B
1401/10/21 3,967 3,967 3,967 3,967 (3.01) 1 70M 278B
1401/10/20 4,121 4,121 4,121 4,121 3.46 1 26M 108B
1401/10/17 3,740 3,740 3,740 3,740 1.03 1 72M 269B
1401/10/13 3,819 3,819 3,819 3,819 0.0 1 29M 110B
1401/10/12 3,820 3,820 3,820 3,820 3.44 1 70M 267B
1401/10/10 3,835 3,835 3,835 3,835 (2.02) 1 25M 97B
1401/10/07 3,917 3,917 3,917 3,917 4.99 1 23M 90B
1401/09/21 3,484 3,484 3,484 3,484 1.22 1 22M 76B
1401/09/09 3,610 3,610 3,610 3,610 1.58 1 28M 99B
1401/08/28 3,580 3,580 3,580 3,580 (4.48) 1 10M 36B
1401/08/18 3,682 3,682 3,682 3,682 4.99 1 200M 736B
1401/07/23 4,645 4,645 4,645 4,645 0.26 1 215M 999B
1401/06/19 4,806 4,806 4,806 4,806 0.0 1 8M 40B
1401/05/25 4,975 4,975 4,975 4,975 (3.51) 1 32M 161B
1401/05/24 5,115 5,115 5,115 5,115 0.0 1 14M 72B
1401/04/15 5,410 5,410 5,410 5,410 0.0 1 46M 250B
1401/04/14 5,460 5,460 5,460 5,460 3.41 1 15M 82B
1401/04/13 5,280 5,280 5,280 5,280 0.19 1 48M 253B
1401/04/12 5,270 5,270 5,270 5,270 1.15 1 20M 105B
1401/03/04 5,500 5,500 5,500 5,500 2.04 1 10M 55B
1401/01/22 5,430 5,430 5,430 5,430 0.37 2 18M 100B
1400/12/03 4,273 4,273 4,273 4,273 1.84 2 18M 75B
1400/12/01 4,218 4,218 4,218 4,218 0.0 1 25M 106B
1400/11/10 4,200 4,200 4,200 4,200 3.88 1 25M 106B
1400/07/12 11,560 11,560 11,560 11,560 0.61 1 9M 99B
1400/06/22 10,700 10,700 10,700 10,700 0.94 1 15M 160B
1400/06/02 11,522 11,522 11,522 11,522 2.60 1 1M 15B
1400/03/19 8,050 8,050 8,050 8,050 (1.59) 1 5M 40B
1400/02/20 7,440 7,440 7,440 7,440 (3.0) 1 20M 149B
1400/02/19 7,670 7,670 7,670 7,670 (2.91) 1 130M 997B
1400/02/18 7,870 7,870 7,870 7,870 (2.96) 1 64M 500B
1399/08/14 11,480 11,480 11,480 11,480 4.94 1 9K 108M
1399/08/10 12,140 12,140 12,140 12,140 2.62 1 984K 12B
1399/08/05 13,100 13,100 13,100 13,100 (4.93) 2 79K 1B
1399/07/20 16,620 16,620 16,620 16,620 26.97 20 38M 632B
1399/07/05 24,720 24,720 24,720 24,720 (4.11) 1 8M 210B
1399/07/02 25,130 25,130 25,130 25,130 (4.99) 2 12M 300B
1399/06/31 27,820 27,820 27,820 27,820 (4.99) 1 8K 215M
1399/06/30 30,090 30,090 30,090 30,090 0.0 1 18M 557B
1399/06/05 36,480 36,480 36,480 36,480 4.98 1 1M 36B
1399/06/04 34,910 34,910 34,912 34,910 4.99 16 50M 2T
1399/05/14 49,760 49,760 49,760 49,760 (0.18) 1 17M 823B
1398/11/07 5,750 5,750 5,750 5,750 0.23 1 5M 31B
1398/10/17 5,770 5,770 5,770 5,770 (0.74) 1 12M 69B
1398/08/06 5,600 5,600 5,600 5,600 1.36 1 16M 90B
1398/03/25 7,070 7,070 7,070 7,070 (0.07) 1 3M 21B
1398/03/13 7,145 7,145 7,145 7,145 0.0 1 10M 71B
1398/03/05 7,070 7,070 7,070 7,070 (0.3) 1 4M 28B
1398/02/31 7,345 7,345 7,345 7,345 0.03 1 10M 73B
1397/12/28 6,050 6,050 6,050 6,050 0.03 1 5M 30B
1397/12/26 5,960 5,900 5,960 5,930 0.82 2 10M 59B
1397/12/22 5,553 5,553 5,553 5,553 0.0 1 4M 20B
1397/11/30 5,120 5,120 5,120 5,120 (0.97) 2 10M 51B
1397/10/17 4,869 4,869 4,869 4,869 0.0 1 16M 78B
1397/05/06 3,249 3,249 3,249 3,249 4.98 1 5M 17B
1397/04/25 4,300 4,300 4,300 4,300 (1.87) 1 5M 22B
1397/02/11 4,220 4,220 4,220 4,220 (0.71) 1 20M 84B
1396/10/30 4,400 4,400 4,400 4,400 (0.59) 1 5M 22B
1396/10/23 4,100 4,100 4,140 4,113 0.42 2 15M 62B
1396/08/21 3,727 3,727 3,727 3,727 0.0 1 10M 35B
1396/08/16 3,623 3,623 3,623 3,623 0.0 1 6M 20B
1396/07/30 3,510 3,510 3,510 3,510 (2.47) 1 17M 60B
1396/07/25 3,340 3,340 3,340 3,340 0.72 1 5M 17B
1396/07/23 3,310 3,310 3,310 3,310 1.85 1 5M 17B
1396/06/22 2,870 2,870 2,870 2,870 0.81 1 5M 14B
1396/02/13 2,780 2,780 2,780 2,780 0.47 1 5M 14B
1396/02/12 2,695 2,695 2,695 2,695 0.07 1 10M 27B
1395/09/07 3,010 3,010 3,010 3,010 (1.73) 1 13M 39B
💹
بررسی بازارها
💯 پربازدیدترین خبـر‌ها
🔥 آخرین اخبار