PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص قيمت(وزني-ارزشي) - بازار بورس
آخرین مقدار شاخص 308,977.79
زمان انتشار 18:42
بیشترین مقدار روز 309275.46
کمترین مقدار روز 302483.57
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 15,670
(0.32)
15,720 0 0 0 0
آپ 19,300
(4.97)
19,580
(3.59)
4,063
13.415 M
263 B
آسيا 2,700
(23.08)
3,510 0 0 0 0
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 11,090
4.92
10,860
2.74
800
6.198 M
68 B
افق 77,640
4.99
77,610
4.95
994
1.961 M
152 B
البرز 4,570
4.82
4,540
4.13
2,686
55.226 M
251 B
اميد 8,960
4.92
8,740
2.34
1,351
8.645 M
76 B
امين 9,910
0.81
9,830 0 0 0 0
انرژي3 369,560
5
368,830
4.79
4,489
1.157 M
427 B
بالبر 41,160
3.99
39,580 0 0 0 0
بترانس 3,400
(4.76)
3,420
(4.2)
13,340
361.230 M
1,234 B
بركت 19,650
4.97
19,520
4.27
6,723
32.635 M
637 B
بسويچ 61,050
4.99
60,440
3.94
155 666,370
41 B
بشهاب 99,240
4.99
96,900
2.52
387 265,143
26 B
بفجر 25,560
(2.55)
26,100
(0.5)
550
1.025 M
27 B
بكاب 439,950
(4.06)
458,550 0 0 0 0
بكام 3,870
(3.73)
3,930
(2.24)
7,148
87.713 M
345 B
بموتو 52,030
(4.23)
53,620
(1.31)
3,328
6.553 M
351 B
بنيرو 19,760
0.51
19,660 0 0 0 0
بورس 48,060
4.98
48,050
4.96
752
1.953 M
94 B
بوعلي 46,370
4.98
46,370
4.98
11,450
3.045 M
141 B
پارس 137,000
0.96
136,300
0.44
980 921,472
126 B
پارسان 17,250
3.79
16,620 0 0 0 0
پارسيان 10,790
(3.05)
11,040
(0.81)
678
3.999 M
44 B
پاسا 25,870
4.99
25,640
4.06
1,037
4.274 M
110 B
پاكشو 76,000
(2.28)
77,560
(0.27)
1,555
1.596 M
124 B
پتاير 5,620
0.54
5,590 0 0 0 0
پترول 9,580
4.93
9,570
4.82
3,029
21.868 M
209 B
پدرخش 143,430
(4.99)
147,810
(2.09)
2,173
1.129 M
167 B
پرداخت 33,750
(4.98)
35,390
(0.37)
101 101,132
3 B
پرديس 6,320
4.98
6,300
4.65
887
10.472 M
66 B
پسهند 37,910
1.77
37,560
0.83
368 352,711
14 B
پكرمان 27,260
4.97
27,230
4.85
782
4.002 M
109 B
پكوير 16,800
(3.5)
16,670
(4.25)
5,663
30.408 M
507 B
پلاسك 10,100
4.99
10,100
4.99
594
6.003 M
61 B
تاپيكو 11,100
4.91
11,080
4.73
1,622
16.044 M
178 B
تاصيكو 9,530
4.96
9,300
2.42
516
6.334 M
60 B
تايرا 29,500
(4.68)
30,190
(2.46)
831
2.748 M
83 B
تپمپي 24,850
(1.27)
25,360
0.75
1,801
3.932 M
100 B
تكشا 67,300
(5)
68,780
(2.91)
2,696
2.545 M
175 B
تكمبا 10,580
(4.94)
10,630
(4.49)
2,332
21.988 M
234 B
تكنو 19,310
(4.97)
19,640
(3.35)
2,175
6.875 M
135 B
تملت 6,590
(2.23)
6,660
(1.19)
8,043
51.223 M
341 B
تنوين 5,520
4.94
5,520
4.94
194
9.457 M
52 B
تيپيكو 49,490
4.99
49,320
4.62
802
1.943 M
96 B
ثاباد 48,760
5
47,630
2.56
793
1.965 M
94 B
ثاخت 3,770
(3.08)
3,890 0 0 0 0
ثامان 21,180 0 21,160
(0.09)
1,052
2.636 M
56 B
ثاميد 1,940
3.74
1,930
3.21
10,549
78.484 M
151 B
ثبهساز 3,020
1.34
2,980 0 294
1.760 M
5 B
ثشاهد 18,280
(4.14)
18,770
(1.57)
11,040
35.406 M
665 B
ثشرق 6,350
(7.57)
6,450
(6.11)
1,554
16.579 M
107 B
ثفارس 12,790
(2.44)
13,540
3.28
5,790
47.905 M
648 B
ثمسكن 5,270
0.96
5,310
1.72
963
7.201 M
38 B
ثنوسا 14,530
(4.72)
14,540
(4.66)
4,369
33.424 M
486 B
جم 42,060
4.99
42,050
4.97
717
8.346 M
351 B
جم پيلن 71,990
1.87
71,140
0.67
921
1.258 M
90 B
چافست 18,600
(3.73)
19,320 0 0 0 0
چدن 29,900
(0.17)
29,960
0.03
2,789
8.185 M
245 B
چفيبر 14,960
4.98
14,800
3.86
3,767
27.642 M
409 B
چكاپا 6,420
4.9
6,330
3.43
5,898
73.408 M
465 B
چكارن 3,920
(4.85)
3,950
(4.13)
6,007
82.715 M
327 B
چكاوه 13,350
4.95
12,820
0.79
115 628,460
8 B
حپترو 36,890
(4.97)
37,490
(3.43)
590
1.148 M
43 B
حتايد 27,730
5
27,650
4.7
1,786
7.971 M
220 B
حتوكا 39,690
(4.98)
39,790
(4.74)
7,028
21.656 M
862 B
حفارس 5,210
4.83
5,010
0.8
4,647
78.191 M
392 B
حفاري 10,330
4.98
10,330
4.98
476
7.088 M
73 B
حكشتي 19,770
4.99
19,720
4.73
3,175
15.082 M
297 B
خاذين 4,750
(1.25)
4,800
(0.21)
2,839
31.537 M
152 B
خاهن 38,040
(1.22)
38,130
(0.99)
1,522
2.464 M
94 B
خبهمن 24,500
3.86
24,530
3.98
9,332
53.975 M
1,324 B
خپارس 5,850
4.84
5,840
4.66
4,304
61.234 M
357 B
خپويش 52,130
4.99
50,390
1.49
219 315,147
16 B
ختراك 15,250
(4.98)
15,760
(1.81)
184
1.086 M
17 B
ختور 31,820
(4.13)
32,360
(2.5)
3,678
6.846 M
222 B
ختوقا 2,820
4.83
2,800
4.09
2,348
37.893 M
106 B
خچرخش 18,500
(4.98)
18,690
(4.01)
1,448
6.165 M
115 B
خراسان 65,990
5
65,960
4.95
498 927,011
61 B
خريخت 4,190
(4.99)
4,250
(3.63)
3,775
57.454 M
244 B
خرينگ 64,100
5
63,690
4.32
2,674
3.943 M
251 B
خزاميا 8,400
(1.52)
8,450
(0.94)
11,456
110.867 M
937 B
خزر 38,920
4.99
38,780
4.61
3,011
6.667 M
259 B
خساپا 2,050
4.59
2,050
4.59
5,117
232.384 M
476 B
خشرق 22,830
(4.36)
23,640
(0.96)
2,315
6.551 M
155 B
خفنر 22,830
(4.99)
23,000
(4.29)
1,421
7.576 M
174 B
خكار 25,460
(4.96)
26,110
(2.54)
2,238
6.706 M
175 B
خكمك 36,280
(4.98)
36,520
(4.35)
1,551
3.790 M
138 B
خگستر 3,040
4.83
3,020
4.14
6,323
196.491 M
593 B
خلنت 124,440
(4.99)
129,930
(0.8)
71 59,500
7 B
خمحركه 5,280
4.97
5,260
4.57
2,963
29.580 M
156 B
خمحور 59,540
(4.99)
59,630
(4.85)
767
2.358 M
141 B
خمهر 2,900
(0.68)
2,920 0 2,397
45.908 M
134 B
خموتور 25,930
(4.98)
26,220
(3.92)
243
1.446 M
37 B
خنصير 94,490
(4.15)
97,070
(1.53)
5,128
7.752 M
752 B
خودرو 2,570
4.9
2,560
4.49
9,472
381.672 M
977 B
خوساز 8,250
(3.28)
8,260
(3.17)
1,739
12.647 M
104 B
دابور 39,900
0.78
39,780
0.48
838
1.083 M
43 B
دارو 36,410
4.99
35,880
3.46
476
1.144 M
42 B
داسوه 39,000
0.39
38,850 0 0 0 0
دالبر 21,300
4.98
20,920
3.1
219
1.439 M
31 B
دامين 17,230
4.93
17,170
4.57
887
4.181 M
72 B
دانا 7,860
(3.68)
7,860
(3.68)
17,640
237.695 M
1,869 B
دپارس 85,900
(4.08)
88,790
(0.85)
339 135,343
12 B
دتماد 53,800
5
53,450
4.31
129 827,934
45 B
دجابر 20,900
(1.32)
21,140
(0.19)
477 744,452
16 B
ددام 20,870
4.98
20,310
2.16
284
1.179 M
25 B
درازك 40,990
3.25
40,350
1.64
517 776,165
32 B
دروز 21,380
4.96
20,570
0.98
88 502,275
11 B
دزهراوي 9,340
(3.01)
9,580
(0.52)
3,194
11.348 M
109 B
دسبحا 19,060
2.69
18,800
1.29
639
1.475 M
28 B
دسبحان 21,100
(0.24)
21,220
0.33
421 562,563
12 B
دسينا 30,000
(1.96)
29,770
(2.71)
563
1.795 M
53 B
دشيمي 51,920
(5)
52,210
(4.46)
3,859
6.037 M
315 B
دعبيد 26,800
1.13
26,620
0.45
649 782,061
21 B
دفارا 55,430
(4.78)
56,590
(2.78)
2,255
2.679 M
152 B
دفرا 29,150
2.03
28,890
1.12
472 819,485
24 B
دكوثر 22,800
(1.98)
22,960
(1.29)
1,456
3.068 M
70 B
دكيمي 25,460
(2.04)
26,190
0.77
905
1.193 M
31 B
دلر 38,190
(2.03)
38,680
(0.77)
531 643,357
25 B
دلقما 25,490
(4.99)
25,890
(3.5)
1,591
3.590 M
93 B
ديران 34,850
(4.7)
36,140
(1.18)
6,719
12.168 M
440 B
رانفور 27,640
4.98
27,560
4.67
1,846
5.320 M
147 B
رتاپ 6,520
0.62
6,560
1.23
876
3.376 M
22 B
رتكو 19,550
4.99
19,280
3.54
1,170
4.542 M
88 B
ركيش 23,600
(4.45)
23,850
(3.44)
2,591
10.925 M
261 B
رمپنا 15,850
4.97
15,810
4.7
863
6.885 M
109 B
زپارس 123,150
0.99
124,090
1.76
637 551,375
68 B
زكوثر 21,750
(4.31)
22,340
(1.72)
5,062
10.369 M
232 B
زمگسا 35,600
(4.99)
36,850
(1.65)
295 423,208
15 B
ساراب 12,460
4.97
12,240
3.12
507
2.700 M
33 B
ساربيل 44,110
(5)
44,460
(4.24)
1,129
1.521 M
68 B
ساروم 28,740
4.97
28,480
4.02
2,153
8.557 M
244 B
سبجنو 42,310
4.99
42,280
4.91
585
1.278 M
54 B
سبهان 113,700
4.31
111,430
2.23
496 281,668
32 B
سپ 18,640
(2.76)
19,380
1.1
1,801
4.169 M
81 B
سپاها 8,710
4.94
8,570
3.25
1,573
10.712 M
92 B
ستران 28,490
4.97
28,460
4.86
1,066
3.108 M
88 B
سخاش 134,000
5
133,840
4.87
638 366,161
49 B
سخزر 33,580
(4.98)
34,430
(2.57)
273 685,812
23 B
سخوز 22,440
0.45
22,820
2.15
1,201
4.561 M
104 B
سدشت 42,860
5
41,000
0.44
58 111,667
5 B
سدور 17,350
4.96
17,040
3.09
457
2.118 M
37 B
سرود 17,450
4.12
16,990
1.37
435
1.514 M
26 B
سشرق 6,620
4.91
6,510
3.17
1,962
18.676 M
122 B
سشمال 9,780
(2.2)
9,930
(0.7)
862
3.328 M
33 B
سصفها 385,700
(2.66)
378,990
(4.35)
7,157
3.091 M
1,171 B
سصوفي 14,110
(3.62)
14,480
(1.09)
1,892
5.253 M
76 B
سغرب 27,500
1.4
26,510
(2.25)
1,911
5.209 M
138 B
سفار 148,270
(5)
148,880
(4.61)
755 394,981
59 B
سفارس 15,920
4.94
15,770
3.96
1,783
9.880 M
156 B
سفانو 35,460
4.97
35,410
4.83
911
4.470 M
158 B
سقاين 68,230
4.99
65,720
1.12
184 185,848
13 B
سكرد 8,600
1.65
8,650
2.25
1,392
10.718 M
93 B
سكرما 17,750
4.97
17,650
4.38
929
4.867 M
86 B
سمازن 9,500
(2.26)
9,630
(0.93)
1,670
6.728 M
65 B
سنير 193,640
5
193,640
5
458 376,350
73 B
سهرمز 24,340
(3.68)
24,350
(3.64)
1,461
4.268 M
104 B
سهگمت 22,400
2.38
21,940
0.27
326 611,179
14 B
سيتا 15,320
0.39
15,400
0.92
14,433
27.432 M
423 B
سيدكو 6,130
4.97
6,090
4.28
677
7.179 M
44 B
سيستم 35,530
(4.95)
36,830
(1.47)
1,741
2.889 M
106 B
سيلام 7,950
(2.81)
8,190
0.12
1,418
7.528 M
62 B
سيمرغ 15,980
(3.91)
16,340
(1.74)
2,569
6.662 M
109 B
شاراك 20,540
4.96
20,430
4.39
515
2.957 M
61 B
شاملا 56,670
(2.11)
58,060
0.29
285 192,309
11 B
شبريز 24,080
4.97
23,750
3.53
409
2.855 M
69 B
شبندر 19,860
4.97
19,830
4.81
1,982
16.477 M
327 B
شبهرن 56,090
5
56,000
4.83
416
1.006 M
56 B
شپارس 21,530
4.97
21,500
4.83
1,210
9.151 M
197 B
شپاكسا 30,550
(0.68)
31,240
1.56
1,034
2.713 M
85 B
شپديس 90,350
5
90,290
4.93
712
2.203 M
199 B
شپنا 9,580
4.93
9,570
4.82
4,044
38.901 M
372 B
شتران 7,910
4.91
7,900
4.77
3,667
33.627 M
266 B
شخارك 41,300
3.64
40,570
1.81
672
1.225 M
50 B
شدوص 30,570
(4.97)
31,070
(3.42)
198 992,904
30 B
شسپا 25,200
5
24,840
3.5
2,014
6.213 M
154 B
شستا 20,290
4.97
20,230
4.66
10,440
60.696 M
1,228 B
شسينا 169,810
5
168,840
4.4
1,763 968,164
163 B
شفا 47,350
4.99
47,100
4.43
728
1.088 M
51 B
شفارس 48,620
(2.25)
47,380
(4.74)
2,197
5.278 M
250 B
شفن 270,140
5
260,020
1.06
62 77,330
21 B
شكربن 102,780
0.24
102,380
(0.15)
1,989
2.793 M
286 B
شكلر 62,150
1.24
62,490
1.79
1,321
1.634 M
102 B
شگل 26,250
5
26,100
4.4
636
1.711 M
45 B
شلعاب 13,940
(4.98)
14,460
(1.43)
4,337
18.164 M
263 B
شنفت 61,890 0 62,200
0.5
1,267
1.776 M
110 B
شوينده 34,800
1.52
34,750
1.37
808
1.328 M
46 B
شيراز 51,780
4.99
51,390
4.2
196
1.617 M
84 B
شيران 35,110
4.99
35,000
4.67
1,883
5.960 M
209 B
غاذر 58,300
4.99
57,960
4.38
1,527
2.382 M
138 B
غالبر 13,900
(4.14)
14,450
(0.34)
1,676
7.434 M
107 B
غبشهر 23,640
(1.34)
23,900
(0.25)
1,048
3.352 M
80 B
غبهنوش 83,480
(5)
83,580
(4.88)
872 853,599
71 B
غپاك 13,350
4.95
12,880
1.26
272 922,407
12 B
غپينو 9,290
4.85
9,180
3.61
5,353
41.063 M
377 B
غچين 69,090
(4.99)
69,830
(3.97)
3,212
3.211 M
224 B
غدام 441,480
(5)
441,480
(5)
461 111,298
49 B
غدشت 263,640
5
256,660
2.22
124 85,215
22 B
غزر 24,750
4.96
24,750
4.96
11,502
4.812 M
119 B
غسالم 4,500
4.9
4,480
4.43
2,346
23.667 M
106 B
غشاذر 24,230
(3)
25,220
0.96
1,662
5.274 M
133 B
غشان 7,290
(2.54)
7,470
(0.13)
1,332
7.094 M
53 B
غشصفا 34,000
(1.59)
34,050
(1.45)
1,532
3.426 M
117 B
غشهد 6,970
(2.24)
7,060
(0.98)
1,164
7.526 M
53 B
غگرجي 24,320
(4.96)
25,170
(1.64)
197 623,588
15 B
غگل 4,220
4.98
4,220
4.98
825
14.571 M
61 B
غمارگ 30,590
(4.97)
31,850
(1.06)
1,700
2.889 M
92 B
غمهرا 74,330
(3.08)
77,370
0.89
2,734
2.517 M
195 B
غنوش 65,330
(4.99)
65,340
(4.97)
1,028
2.805 M
183 B
فاذر 24,010
(4.11)
24,510
(2.12)
3,360
9.145 M
224 B
فاراك 6,210
0.65
6,200
0.49
5,194
40.005 M
248 B
فارس 9,450
5
9,380
4.22
4,322
24.241 M
227 B
فاسمين 15,620
4.97
15,570
4.64
1,166
6.334 M
99 B
فاما 21,600
0.65
21,710
1.16
942
2.144 M
47 B
فايرا 21,120
4.97
21,060
4.67
787
4.245 M
89 B
فباهنر 50,450
4.99
50,450
4.99
475
1.179 M
59 B
فپنتا 423,600
(4.9)
438,700
(1.51)
1,518 176,047
77 B
فجام 10,680
(3.44)
11,010
(0.45)
3,907
18.608 M
205 B
فجر 57,550
5
57,550
5
157 869,056
50 B
فخاس 25,770
(3.16)
26,640
0.11
979
1.321 M
35 B
فخوز 13,240
5
13,190
4.6
3,682
46.871 M
618 B
فرآور 29,730
(4.99)
30,260
(3.29)
2,603
7.533 M
228 B
فروس 5,060
4.98
5,000
3.73
1,008
9.930 M
50 B
فسازان 32,900
4.98
32,510
3.73
1,111
4.910 M
160 B
فسپا 40,800
4.99
40,800
4.99
145
1.397 M
57 B
فسرب 97,850
(4.99)
99,320
(3.56)
2,856
1.997 M
198 B
فلامي 44,980
(4.99)
45,150
(4.63)
1,126
1.612 M
73 B
فلوله 20,840
(4.97)
21,370
(2.55)
2,376
6.964 M
149 B
فمراد 195,220
(5)
197,760
(3.76)
1,595 862,698
171 B
فملي 10,400
4.94
10,380
4.74
7,284
48.013 M
498 B
فنوال 24,410
4.99
24,310
4.56
1,535
7.197 M
175 B
فنورد 261,200
(3.56)
265,820
(1.85)
4,473
1.492 M
397 B
فولاد 10,710
5
10,680
4.71
4,431
37.097 M
396 B
فولاژ 17,300
4.98
17,110
3.82
1,505
6.068 M
104 B
قپيرا 114,890
(1.42)
115,100
(1.24)
1,271 648,639
75 B
قثابت 58,700
(3.87)
60,630
(0.7)
5,376
5.751 M
349 B
قرن 62,960
4.99
62,820
4.75
1,638
2.084 M
131 B
قزوين 38,910 0 38,390
(1.34)
623 977,607
37 B
قشكر 4,030
0.75
4,000 0 0 0 0
قشهد 33,720
(4.45)
35,290 0 0 0 0
قصفها 158,500
3.77
157,580
3.17
1,623 405,323
64 B
قلرست 32,790
(4.98)
34,420
(0.26)
60 75,313
2 B
قمرو 28,280
(4.97)
29,220
(1.81)
582 806,038
23 B
قنيشا 58,960
(0.03)
58,980 0 0 0 0
قهكمت 42,750
(4.98)
44,200
(1.76)
503 582,426
25 B
كاذر 34,120
(4.98)
35,420
(1.36)
186 355,067
12 B
كالا 38,800
(4.57)
40,210
(1.11)
5,223
9.212 M
370 B
كاما 19,500
1.83
19,710
2.92
17,111
76.163 M
1,501 B
كاوه 17,720
4.98
17,150
1.6
197
1.816 M
32 B
كبافق 48,780
(4.45)
49,640
(2.76)
8,635
12.152 M
603 B
كپارس 167,500
(2.12)
172,490
0.79
4,531
1.820 M
314 B
كپشير 27,540
(4.97)
28,500
(1.66)
117 549,245
15 B
كترام 45,730
(4.99)
47,540
(1.23)
2,625
4.965 M
236 B
كچاد 18,910
5
18,910
5
839
12.008 M
227 B
كحافظ 13,100
(0.53)
13,160
(0.08)
2,758
8.288 M
109 B
كخاك 49,420
0.41
49,460
0.49
333 265,294
13 B
كدما 275,780
(5)
285,030
(1.81)
297 60,089
17 B
كرازي 31,200
(4.99)
31,850
(3.01)
5,362
11.558 M
368 B
كرماشا 36,700
2.26
36,480
1.64
1,411
3.449 M
126 B
كروي 33,510
(3.76)
33,800
(2.93)
5,618
13.530 M
457 B
كساپا 40,120
(5)
41,720
(1.21)
69 280,749
11 B
كساوه 71,200
(4.99)
72,080
(3.82)
961
1.726 M
124 B
كسرا 25,710
4.98
25,570
4.41
5,497
25.319 M
647 B
كسرام 11,510
(4.95)
11,790
(2.64)
299
2.143 M
25 B
كسعدي 19,290
(4.98)
19,410
(4.38)
3,427
10.793 M
210 B
كطبس 68,140
4.99
67,050
3.31
484
1.641 M
110 B
كفپارس 4,720
(4.84)
4,810
(3.02)
3,877
36.800 M
177 B
كفرا 55,550
(2.44)
57,130
0.33
427 387,492
22 B
كگاز 17,860
(4.95)
18,140
(3.46)
1,979
4.937 M
90 B
كگل 16,380
5
16,380
5
1,169
8.738 M
143 B
كلوند 33,870
(4.99)
34,540
(3.11)
2,567
6.314 M
218 B
كماسه 50,800
(4.99)
51,620
(3.46)
3,946
5.055 M
261 B
كمنگنز 102,320
(5)
105,300
(2.23)
1,633
1.142 M
120 B
كنور 42,710
4.99
42,030
3.32
258 795,964
34 B
كهمدا 11,770
(4.07)
12,040
(1.87)
2,331
9.810 M
118 B
كوير 22,100
(2.39)
22,020
(2.74)
3,653
12.177 M
268 B
لابسا 55,040
(4.99)
57,200
(1.26)
98 209,298
12 B
لبوتان 79,600
(3.01)
80,680
(1.69)
1,329 876,587
71 B
لپارس 100,790
(3.57)
102,900
(1.55)
6,777
3.193 M
329 B
لخزر 157,900
(5)
158,850
(4.43)
615 271,656
43 B
لسرما 28,870
4.98
28,560
3.85
461
1.565 M
45 B
لوتوس 11,140
(4.87)
11,340
(3.16)
2,331
12.813 M
145 B
ما 8,150
0.87
8,230
1.86
682
5.740 M
47 B
مبين 14,220
3.57
14,000
1.97
1,205
6.635 M
93 B
مداران 24,420
4.99
24,390
4.86
642
2.867 M
70 B
مرقام 19,960
(5)
20,610
(1.9)
371 868,197
17 B
ملت 15,550
(4.95)
15,860
(3.06)
5,391
39.166 M
621 B
نمرينو 52,470
(2.09)
53,590 0 0 0 0
نوري 58,000
5
57,280
3.69
5,083
7.529 M
431 B
هاي وب 26,950
4.99
26,560
3.47
6,749
28.143 M
747 B
همراه 27,420
4.98
27,340
4.67
941
5.440 M
149 B
وآذر 112,700
(5)
113,750
(4.11)
4,268
7.007 M
797 B
واتي 11,030
4.95
11,000
4.66
402
4.238 M
47 B
واعتبار 7,210
4.95
7,000
1.89
546
3.210 M
23 B
والبر 15,540
5
15,460
4.46
1,073
4.794 M
74 B
واميد 40,200
(0.02)
40,650
1.09
675
1.891 M
77 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 14,300
(3.96)
14,410
(3.22)
5,323
33.177 M
478 B
وبانك 7,740
4.88
7,740
4.88
968
14.656 M
113 B
وبشهر 13,600 0 13,630
0.22
895
5.106 M
70 B
وبصادر 2,440
4.72
2,430
4.29
3,432
117.384 M
285 B
وبملت 3,780
5
3,770
4.72
2,878
73.228 M
276 B
وبهمن 23,600
(0.97)
22,870
(4.03)
2,902
27.419 M
627 B
وبوعلي 5,430
4.83
5,410
4.44
1,278
10.737 M
58 B
وبيمه 3,530 0 3,530 0 0 0 0
وپارس 2,830
4.81
2,820
4.44
2,392
81.907 M
231 B
وپاسار 11,850
4.96
11,840
4.87
3,304
52.493 M
621 B
وپترو 16,860
4.98
16,800
4.61
1,024
4.754 M
80 B
وپخش 114,000
(1.79)
115,790
(0.25)
406 181,107
21 B
وپست 21,890
(4.99)
21,890
(4.99)
424
5.823 M
127 B
وتجارت 2,540
4.96
2,540
4.96
2,056
66.884 M
170 B
وتوس 21,840
(4.96)
22,180
(3.48)
153
1.387 M
30 B
وتوسم 10,990
4.97
10,770
2.87
397
2.717 M
30 B
وتوشه 24,930
4.92
24,350
2.48
1,352
6.218 M
151 B
وتوصا 20,540
(2.79)
21,130 0 0 0 0
وتوكا 12,360
4.92
12,150
3.14
1,044
6.291 M
76 B
وخارزم 9,310
4.96
9,310
4.96
1,347
13.012 M
121 B
وخاور 10,810
4.75
10,790
4.55
1,239
12.730 M
137 B
ورنا 6,690
(1.33)
6,700
(1.18)
4,056
33.001 M
221 B
وساپا 6,830
0.89
6,830
0.89
6,655
64.589 M
441 B
وساخت 60,100
0.32
59,910 0 0 0 0
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 950
(4.04)
990 0 17 280,498
266 M
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,200
(4.76)
1,260 0 10 157,130
189 M
وسپه 13,780
2
13,510 0 0 0 0
وسخراج 2,110
(4.95)
2,220 0 3 17,400
37 M
وسخراش 1,310
(4.38)
1,370 0 0 0 0
وسخوز 930
(4.12)
970 0 5 109,859
102 M
وسرضوي 980
(4.85)
1,030 0 0 0 0
وسزنجان 1,350
(4.93)
1,420 0 0 0 0
وسصفا 1,020
(4.67)
1,070 0 1 4,902
5 M
وسفارس 980
(4.85)
1,030 0 1 6,000
6 M
وسقم 1,340
(4.96)
1,410 0 3 16,305
22 M
وسكاب 5,960
4.93
5,770
1.58
119
2.831 M
17 B
وسكرد 750
(3.85)
780 0 13 258,245
194 M
وسكرشا 1,200
(4.76)
1,260 0 0 0 0
وسكرمان 980
(4.85)
1,030 0 1 5,500
5 M
وسكهبو 1,080
(4.42)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 790
(4.82)
830 0 9 117,250
93 M
وسلرستا 860
(4.44)
900 0 9 142,325
122 M
وسمازن 940
(4.08)
980 0 3 22,553
21 M
وسمركز 1,330
(5)
1,400 0 3 33,277
44 M
وسهمدا 850
(4.49)
890 0 0 0 0
وسيزد 1,220
(4.69)
1,280 0 0 0 0
وسيستا 760
(3.8)
790 0 7 69,234
53 M
وسيلام 1,180
(4.84)
1,240 0 0 0 0
وسينا 3,620
4.93
3,610
4.64
1,093
18.580 M
67 B
وصنا 7,080
0.43
7,030
(0.28)
1,849
10.319 M
73 B
وصندوق 12,490
4.96
12,070
1.43
281
2.683 M
33 B
وصنعت 6,550
4.97
6,540
4.81
1,041
13.924 M
91 B
وغدير 10,130
4.97
10,120
4.87
1,418
19.305 M
195 B
وكار 3,140
0.32
3,140
0.32
1,985
33.469 M
105 B
ولپارس 7,940
4.89
7,930
4.76
13,340
19.007 M
151 B
ولساپا 3,800
4.97
3,790
4.7
2,498
45.096 M
171 B
ولصنم 13,390
4.94
13,360
4.7
857
5.839 M
78 B
ولغدر 26,060
(4.99)
26,410
(3.72)
453
1.304 M
34 B
ولملت 10,170
4.95
10,170
4.95
667
6.043 M
61 B
وليز 6,860
(4.99)
6,960
(3.6)
1,828
11.788 M
82 B
ومعادن 10,550
4.98
10,500
4.48
866
9.965 M
105 B
وملي 207,610
(5)
209,700
(4.04)
9,042
3.842 M
806 B
ونفت 17,700
4.98
17,670
4.8
937
12.565 M
222 B
ونوين 4,060
4.91
4,050
4.65
992
35.034 M
142 B
ونيرو 3,070
4.78
3,060
4.44
1,845
43.462 M
133 B
ونيكي 13,070
4.98
13,040
4.74
2,276
12.472 M
163 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/11/1 308,977 302,483 309,275
1399/10/30 300,298 295,242 300,651
1399/10/29 300,546 300,415 305,297
1399/10/27 310,081 310,081 319,673
1399/10/24 321,352 321,352 326,459
1399/10/23 329,422 329,422 338,517
1399/10/22 340,039 340,018 343,025
1399/10/21 341,422 338,518 342,315
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 300,298.01 0 0 0
08:35 300,298.01 0 0 0
08:40 300,298.01 0 0 0
08:45 300,298.01 0 0 0
08:50 300,298.01 0 0 0
08:55 300,298.01 0 0 0
09:00 300,298.01 0 0 0
09:05 302,483.57
0.7278
302,483.57 302,483.57
09:10 304,094.40
1.2642
302,483.57 302,483.57
09:15 304,764.99
1.4875
302,483.57 304,094.40
09:20 305,384.93
1.694
302,483.57 304,764.99
09:25 305,712.54
1.8031
302,483.57 305,384.93
09:30 306,080.42
1.9256
302,483.57 305,712.54
09:35 306,564.78
2.0869
302,483.57 306,080.42
09:40 306,761.01
2.1522
302,483.57 306,564.78
09:45 306,955.95
2.2171
302,483.57 306,761.01
09:50 307,177.42
2.2909
302,483.57 306,955.95
09:55 307,377.19
2.3574
302,483.57 307,177.42
10:00 307,584.70
2.4265
302,483.57 307,377.19
10:05 307,682.61
2.4591
302,483.57 307,584.70
10:10 307,824.74
2.5064
302,483.57 307,682.61
10:15 307,940.38
2.5449
302,483.57 307,824.74
10:20 308,060.24
2.5848
302,483.57 307,940.38
10:25 308,133.75
2.6093
302,483.57 308,060.24
10:30 308,195.39
2.6298
302,483.57 308,133.75
10:35 308,244.63
2.6462
302,483.57 308,195.39
10:40 308,325.26
2.6731
302,483.57 308,244.63
10:45 308,361.97
2.6853
302,483.57 308,325.26
10:50 308,409.26
2.7011
302,483.57 308,361.97
10:55 308,453.37
2.7158
302,483.57 308,409.26
11:00 308,522.79
2.7389
302,483.57 308,453.37
11:05 308,603.30
2.7657
302,483.57 308,522.79
11:10 308,642.71
2.7788
302,483.57 308,603.30
11:15 308,834.50
2.8427
302,483.57 308,642.71
11:20 308,871.54
2.855
302,483.57 308,834.50
11:25 308,882.31
2.8586
302,483.57 308,871.54
11:30 309,275.46
2.9895
302,483.57 308,882.31
11:35 309,204.96
2.966
302,483.57 309,275.46
11:40 309,194.88
2.9627
302,483.57 309,275.46
11:45 309,034.82
2.9094
302,483.57 309,275.46
11:50 308,942.07
2.8785
302,483.57 309,275.46
11:55 308,950.11
2.8812
302,483.57 309,275.46
12:00 308,963.63
2.8857
302,483.57 309,275.46
12:05 308,979.77
2.891
302,483.57 309,275.46
12:10 308,976.55
2.89
302,483.57 309,275.46
12:15 308,974.17
2.8892
302,483.57 309,275.46
12:20 308,975.97
2.8898
302,483.57 309,275.46
12:25 308,981.72
2.8917
302,483.57 309,275.46
12:30 308,969.95
2.8878
302,483.57 309,275.46
12:35 308,969.91
2.8878
302,483.57 309,275.46
12:40 308,969.91
2.8878
302,483.57 309,275.46
12:45 308,969.91
2.8878
302,483.57 309,275.46
12:50 308,969.91
2.8878
302,483.57 309,275.46
12:55 308,969.91
2.8878
302,483.57 309,275.46
13:00 308,969.91
2.8878
302,483.57 309,275.46
13:05 308,969.91
2.8878
302,483.57 309,275.46
13:10 308,969.91
2.8878
302,483.57 309,275.46
13:15 308,969.91
2.8878
302,483.57 309,275.46
13:20 308,969.91
2.8878
302,483.57 309,275.46
13:25 308,969.91
2.8878
302,483.57 309,275.46
13:30 308,969.91
2.8878
302,483.57 309,275.46
13:35 308,969.91
2.8878
302,483.57 309,275.46
13:40 308,969.91
2.8878
302,483.57 309,275.46
13:45 308,969.91
2.8878
302,483.57 309,275.46
13:50 308,969.91
2.8878
302,483.57 309,275.46
13:55 308,969.91
2.8878
302,483.57 309,275.46
14:00 308,969.91
2.8878
302,483.57 309,275.46
14:05 308,969.91
2.8878
302,483.57 309,275.46
14:10 308,969.91
2.8878
302,483.57 309,275.46
14:15 308,969.91
2.8878
302,483.57 309,275.46
14:20 308,969.91
2.8878
302,483.57 309,275.46
14:25 308,969.91
2.8878
302,483.57 309,275.46
14:30 308,969.91
2.8878
302,483.57 309,275.46
14:35 308,969.91
2.8878
302,483.57 309,275.46
14:40 308,969.91
2.8878
302,483.57 309,275.46
14:45 308,969.91
2.8878
302,483.57 309,275.46
14:50 308,969.91
2.8878
302,483.57 309,275.46
14:55 308,969.91
2.8878
302,483.57 309,275.46
15:00 308,969.91
2.8878
302,483.57 309,275.46
15:05 308,969.91
2.8878
302,483.57 309,275.46
15:10 308,969.91
2.8878
302,483.57 309,275.46
15:15 308,969.91
2.8878
302,483.57 309,275.46
15:20 308,969.91
2.8878
302,483.57 309,275.46
15:25 308,969.91
2.8878
302,483.57 309,275.46
15:30 308,969.91
2.8878
302,483.57 309,275.46
15:35 308,969.91
2.8878
302,483.57 309,275.46
15:40 308,969.91
2.8878
302,483.57 309,275.46
15:45 308,969.91
2.8878
302,483.57 309,275.46
15:50 308,969.91
2.8878
302,483.57 309,275.46
15:55 308,969.91
2.8878
302,483.57 309,275.46
16:00 308,969.91
2.8878
302,483.57 309,275.46
16:05 308,969.91
2.8878
302,483.57 309,275.46
16:10 308,969.91
2.8878
302,483.57 309,275.46
16:15 308,969.91
2.8878
302,483.57 309,275.46
16:20 308,969.91
2.8878
302,483.57 309,275.46
16:25 308,969.91
2.8878
302,483.57 309,275.46
16:30 308,969.91
2.8878
302,483.57 309,275.46
16:35 308,969.91
2.8878
302,483.57 309,275.46
16:40 308,969.91
2.8878
302,483.57 309,275.46
16:45 308,969.91
2.8878
302,483.57 309,275.46
16:50 308,969.91
2.8878
302,483.57 309,275.46
16:55 308,969.91
2.8878
302,483.57 309,275.46
17:00 308,969.91
2.8878
302,483.57 309,275.46
17:05 308,969.91
2.8878
302,483.57 309,275.46
17:10 308,969.91
2.8878
302,483.57 309,275.46
17:15 308,969.91
2.8878
302,483.57 309,275.46
17:20 308,969.91
2.8878
302,483.57 309,275.46
17:25 308,969.91
2.8878
302,483.57 309,275.46
17:30 308,969.91
2.8878
302,483.57 309,275.46
17:35 308,969.91
2.8878
302,483.57 309,275.46
17:40 308,969.91
2.8878
302,483.57 309,275.46
17:45 308,969.91
2.8878
302,483.57 309,275.46
17:50 308,969.91
2.8878
302,483.57 309,275.46
17:55 308,969.91
2.8878
302,483.57 309,275.46
18:00 308,969.91
2.8878
302,483.57 309,275.46
18:05 308,969.91
2.8878
302,483.57 309,275.46
18:10 308,969.91
2.8878
302,483.57 309,275.46
18:15 308,969.91
2.8878
302,483.57 309,275.46
18:20 308,969.91
2.8878
302,483.57 309,275.46
18:25 308,969.91
2.8878
302,483.57 309,275.46
18:30 308,969.91
2.8878
302,483.57 309,275.46
18:32 308,969.91
2.8878
302,483.57 309,275.46
18:42 308,977.79
2.8904
302,483.57 309,275.46