PSB is being developed by Pooya Paridel.
شركت مديريت فناوری بورس تهران
Tehran Securities Exchange Technology Management  Co
شاخص قيمت(وزني-ارزشي) - بازار بورس
آخرین مقدار شاخص 349,563.97
زمان انتشار 13:30
بیشترین مقدار روز 355752.27
کمترین مقدار روز 349563.70
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 19,000
(4.95)
19,820
(0.85)
260 435,196
8 B
آپ 16,130
(4.95)
16,140
(4.89)
866
3.157 M
51 B
آسيا 24,220
(4.98)
25,320
(0.67)
126 249,679
6 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 14,510
(4.98)
14,510
(4.98)
741
18.445 M
268 B
افق 68,200
(4.67)
68,270
(4.57)
1,321
2.249 M
154 B
البرز 4,020
(1.23)
4,070 0 0 0 0
اميد 12,480
(4.95)
13,120
(0.08)
29 41,248
515 M
امين 10,980
(4.77)
11,020
(4.42)
42,447
30.112 M
332 B
انرژي3 400,000
(4.29)
399,790
(4.34)
7,166
2.023 M
809 B
بالبر 22,700
(4.98)
23,890 0 6 1,771
40 M
بترانس 29,430
(4.97)
30,450
(1.68)
247 522,620
15 B
بركت 14,100
(4.99)
14,490
(2.36)
492
1.514 M
21 B
بسويچ 40,850
(4.98)
42,990 0 2 248
10 M
بشهاب 62,930
(5)
66,240 0 2 1,112
70 M
بفجر 30,960
(3.4)
30,450
(4.99)
510
6.321 M
192 B
بكاب 145,060
(5)
151,840
(0.56)
69 34,814
5 B
بكام 5,660
(4.87)
5,900
(0.84)
206
1.452 M
8 B
بموتو 44,700
(4.99)
46,910
(0.3)
76 61,760
3 B
بنيرو 55,330
(5)
58,230
(0.02)
2 2,109
117 M
بورس 58,630
(4.99)
61,020
(1.12)
211 354,371
21 B
پارس 135,580
(1.97)
132,010
(4.55)
1,034
2.374 M
313 B
پارسان 21,440
(4.96)
22,280
(1.24)
110
1.312 M
28 B
پارسيان 12,030
(4.98)
12,350
(2.45)
139
1.876 M
23 B
پاسا 21,720
4.98
21,280
2.85
2,096
10.781 M
229 B
پاكشو 85,340
3.77
83,700
1.78
2,774
2.829 M
237 B
پتاير 89,410
(4.99)
93,290
(0.87)
131 87,665
8 B
پترول 12,850
(4.03)
12,820
(4.26)
15,089
116.656 M
1,495 B
پدرخش 215,880
(5)
227,240 0 2 50
11 M
پرداخت 42,810
(4.99)
44,750
(0.69)
38 153,241
7 B
پرديس 6,870
(4.45)
6,960
(3.2)
764
5.169 M
36 B
پسهند 49,470
(4.99)
52,060
(0.02)
12 3,420
169 M
پكرمان 23,030
(1.29)
22,630
(3)
881
3.099 M
70 B
پكوير 13,830
(4.95)
14,530
(0.14)
28 77,964
1 B
پلاسك 8,390
(4.98)
8,830 0 1 1,200
10 M
تاپيكو 16,470
(4.96)
16,470
(4.96)
641
9.972 M
164 B
تاصيكو 9,910
(4.99)
10,410
(0.19)
90 355,609
4 B
تايرا 21,910
(4.99)
23,000
(0.26)
23 105,483
2 B
تپمپي 37,120
(0.93)
37,470 0 0 0 0
تكشا 80,180
(5)
84,140
(0.31)
18 36,177
3 B
تكمبا 9,650
(4.93)
10,150 0 13 16,219
157 M
تكنو 14,600
(4.95)
15,360 0 1 680
10 M
تملت 11,950
(0.67)
12,030 0 0 0 0
تنوين 8,780
(2.23)
8,540
(4.9)
1,328
35.597 M
304 B
تيپيكو 47,010
(3.35)
46,970
(3.43)
727
1.388 M
65 B
ثاباد 30,570
(4.97)
32,170 0 3 700
21 M
ثاخت 4,100
(4.87)
4,290
(0.46)
173
1.193 M
5 B
ثامان 21,410
(4.97)
22,520
(0.04)
3 11,879
254 M
ثاميد 2,910
(4.9)
2,990
(2.29)
556
7.523 M
22 B
ثبهساز 3,230
(4.72)
3,240
(4.42)
640
13.350 M
43 B
ثشاهد 35,890
(4.98)
37,430
(0.9)
225 288,021
10 B
ثشرق 5,620
(4.91)
5,910 0 10 56,969
320 M
ثفارس 7,880
(4.95)
8,190
(1.21)
185
1.395 M
11 B
ثمسكن 5,980
(4.93)
6,260
(0.48)
106 652,082
4 B
ثنوسا 9,190
(4.96)
9,530
(1.45)
66
1.507 M
14 B
جم 42,620
(3.14)
44,000 0 0 0 0
جم پيلن 74,800
(3.95)
74,070
(4.89)
747
2.489 M
184 B
چافست 25,170
(4.98)
26,490 0 4 2,856
72 M
چدن 27,410
(4.99)
28,630
(0.76)
80 263,960
7 B
چفيبر 10,180
(4.95)
10,710 0 1 1,000
10 M
چكاپا 6,140
(4.95)
6,230
(3.56)
499
5.198 M
32 B
چكارن 3,550
(4.83)
3,610
(3.22)
1,033
8.405 M
30 B
چكاوه 35,640
(4.99)
37,510 0 6 1,180
42 M
حپترو 29,950
(4.98)
31,520 0 4 737
22 M
حتايد 17,430
5
17,130
3.19
1,737
7.804 M
134 B
حتوكا 16,610
(4.7)
16,250
(6.77)
795
2.897 M
47 B
حفارس 4,430
(4.94)
4,650
(0.21)
73 300,058
1 B
حفاري 10,990
1.38
10,840 0 0 0 0
حكشتي 32,110
(5)
32,120
(4.97)
492
3.502 M
112 B
خاذين 6,830
(4.87)
7,180 0 12 55,180
377 M
خاهن 27,510
(2.83)
27,020
(4.56)
1,240
5.651 M
153 B
خبهمن 20,140
(5)
21,010
(0.9)
139 714,679
14 B
خپارس 7,430
(4.99)
7,430
(4.99)
457
13.055 M
97 B
خپويش 38,570
(4.98)
40,590 0 2 2,000
77 M
ختراك 18,100
(3.67)
18,790 0 0 0 0
ختور 44,640
4.99
44,300
4.19
2,441
4.623 M
205 B
ختوقا 3,710
(4.87)
3,880
(0.51)
185
1.161 M
4 B
خچرخش 18,290
(4.99)
19,250 0 4 1,532
28 M
خراسان 72,210
(4.84)
72,190
(4.86)
429
2.728 M
197 B
خريخت 4,840
(4.91)
5,090 0 21 74,502
361 M
خرينگ 35,280
5
34,690
3.24
1,019
3.172 M
110 B
خزاميا 16,320
(4.67)
17,120 0 0 0 0
خزر 10,320
4.98
10,170
3.46
989
4.624 M
47 B
خساپا 2,310
(4.94)
2,310
(4.94)
28,256
1.050 B
2,430 B
خشرق 19,360
(4.96)
20,360
(0.05)
17 21,526
417 M
خفنر 18,620
(4.95)
19,590 0 0 0 0
خكار 32,640
(4.98)
34,350 0 4 2,156
70 M
خكمك 52,950
(4.99)
55,720
(0.02)
8 1,786
95 M
خگستر 4,330
(4.84)
4,330
(4.84)
681
16.459 M
71 B
خلنت 87,590
(5)
92,150
(0.05)
4 5,560
487 M
خمحركه 7,150
(4.92)
7,490
(0.4)
129 494,588
4 B
خمحور 56,100
(5)
59,030
(0.03)
6 4,768
267 M
خمهر 6,940
(4.93)
7,290
(0.14)
36 163,315
1 B
خموتور 11,610
(4.99)
12,210
(0.08)
6 67,434
783 M
خنصير 47,510
(5)
50,010 0 0 0 0
خودرو 3,160 0 3,070
(2.85)
46,411
1.415 B
4,337 B
خوساز 8,740
(5)
9,200 0 10 35,780
313 M
دابور 43,520
(4.94)
44,390
(3.04)
239 666,973
29 B
دارو 55,050
(4.99)
57,870
(0.12)
50 21,678
1 B
داسوه 25,920
(3.46)
26,540
(1.15)
338 560,220
14 B
دالبر 19,190
(3.03)
18,950
(4.24)
562
3.044 M
58 B
دامين 12,590
(4.98)
12,940
(2.34)
239
1.745 M
22 B
دانا 6,070
(4.86)
6,070
(4.86)
670
8.156 M
50 B
دپارس 109,430
(4.99)
114,400
(0.68)
85 57,694
6 B
دتماد 45,090
(4.99)
47,450
(0.02)
15 3,216
145 M
دجابر 36,930
(4.99)
38,850
(0.05)
17 11,272
416 M
ددام 13,170
(4.98)
13,860 0 13 11,693
154 M
درازك 33,580
(2.78)
33,990
(1.59)
388 684,537
23 B
دروز 18,060
(5)
19,010 0 4 2,244
41 M
دزهراوي 10,550
(4.95)
11,040
(0.54)
117 503,424
5 B
دسبحا 16,580
(4.99)
17,360
(0.52)
86 308,428
5 B
دسبحان 17,100
(5)
17,860
(0.78)
194 416,726
7 B
دسينا 25,460
(4.96)
26,720
(0.26)
50 98,596
3 B
دشيمي 61,350
(4.99)
64,510
(0.09)
17 14,286
876 M
دعبيد 30,040
(5)
31,240
(1.2)
358 443,567
13 B
دفارا 65,300
(4.99)
68,670
(0.09)
34 13,070
853 M
دفرا 24,100
(4.97)
24,990
(1.46)
142 572,454
14 B
دكوثر 20,880
(4.96)
21,000
(4.42)
1,396
3.401 M
71 B
دكيمي 22,110
(4.98)
23,260
(0.04)
15 13,005
288 M
دلر 101,020
(4.99)
106,110
(0.21)
26 19,004
2 B
دلقما 33,390
(4.98)
35,140 0 6 2,610
87 M
ديران 18,290
(4.99)
19,220
(0.16)
19 86,943
2 B
رانفور 27,000
(4.56)
26,880
(4.98)
554
4.745 M
128 B
رتاپ 6,440
(4.87)
6,620
(2.22)
736
3.334 M
21 B
رتكو 15,430
(4.99)
16,240 0 7 14,252
220 M
ركيش 13,310
(5)
14,010 0 6 7,874
105 M
رمپنا 16,910
(4.41)
16,850
(4.75)
1,653
15.847 M
267 B
زپارس 62,640
(4.99)
65,320
(0.93)
86 139,135
9 B
زكوثر 18,870
(4.98)
19,610
(1.26)
212 601,002
11 B
زمگسا 25,980
(4.97)
27,330
(0.04)
11 9,417
245 M
ساراب 11,650
(4.98)
12,260 0 10 12,143
141 M
ساربيل 62,190
(5)
65,430
(0.05)
22 7,400
460 M
ساروم 22,830
(4.99)
23,480
(2.29)
293 946,461
22 B
سبجنو 30,250
(3.94)
31,170
(1.02)
145 401,670
12 B
سبهان 56,690
(4.99)
59,280
(0.65)
48 110,320
6 B
سپ 14,580 0 14,580 0 0 0 0
سپاها 8,740
(4.9)
9,190 0 28 51,956
454 M
ستران 31,920
(4.97)
33,520
(0.21)
59 63,215
2 B
سخاش 68,250
(5)
71,620
(0.31)
92 42,236
3 B
سخزر 25,520
(4.99)
26,860 0 3 815
21 M
سخوز 20,700
(2.95)
20,550
(3.66)
577
2.465 M
51 B
سدشت 36,040
(4.98)
37,890
(0.11)
50 29,669
1 B
سدور 7,780
(4.89)
8,180 0 12 24,435
190 M
سرود 14,060
(4.94)
14,790 0 5 8,643
122 M
سشرق 6,440
(4.87)
6,750
(0.3)
58 476,339
3 B
سشمال 9,460
(4.92)
9,920
(0.3)
111 338,922
3 B
سصفها 119,600
(5)
125,860
(0.02)
9 1,951
233 M
سصوفي 12,880
(4.94)
13,500
(0.37)
90 288,175
4 B
سغرب 18,440
(5)
19,410 0 3 870
16 M
سفار 87,480
(5)
92,070
(0.01)
4 740
65 M
سفارس 15,790
(4.99)
15,790
(4.99)
328
3.145 M
50 B
سفانو 30,140
(4.98)
31,650
(0.22)
30 73,160
2 B
سقاين 42,080
2.71
40,850
(0.29)
178 275,293
11 B
سكرد 9,880
(5)
10,400 0 8 5,409
53 M
سكرما 13,810
(4.96)
14,500
(0.21)
46 122,295
2 B
سمازن 8,590
(4.98)
9,020
(0.22)
51 244,706
2 B
سنير 78,650
(4.99)
82,770
(0.01)
4 1,064
84 M
سهرمز 15,770
(5)
16,570
(0.18)
41 114,949
2 B
سهگمت 19,440
(4.99)
20,340
(0.59)
105 285,919
6 B
سيتا 16,570
(4.44)
16,560
(4.5)
50,639
52.490 M
869 B
سيدكو 6,720
(4.95)
6,960
(1.56)
439
2.214 M
15 B
سيستم 29,750
(4.98)
30,960
(1.12)
210 394,378
12 B
سيلام 10,210
(4.93)
10,740 0 10 7,525
77 M
سيمرغ 16,460
(4.97)
17,260
(0.35)
76 200,023
3 B
شاراك 19,390
(4.86)
19,380
(4.91)
904
4.146 M
80 B
شاملا 67,450
(4.35)
70,520 0 0 0 0
شبريز 30,940
(4.98)
32,390
(0.52)
170 327,828
10 B
شبندر 31,480
(4.98)
31,480
(4.98)
900
7.055 M
222 B
شبهرن 54,720
(5)
54,780
(4.9)
1,002
2.765 M
151 B
شپارس 15,590
(1.64)
15,600
(1.58)
322
1.032 M
16 B
شپاكسا 26,570
(4.97)
27,690
(0.97)
130 347,666
9 B
شپديس 86,430
(2.57)
85,310
(3.83)
1,387
6.439 M
549 B
شپنا 15,650
(4.98)
15,650
(4.98)
2,053
22.012 M
344 B
شتران 13,100
(4.93)
13,100
(4.93)
1,377
10.873 M
142 B
شخارك 39,100
(1.14)
37,850
(4.3)
770
2.344 M
89 B
شدوص 19,890
(4.97)
20,900
(0.14)
31 64,002
1 B
شسپا 18,290
(4.99)
18,330
(4.78)
1,670
9.580 M
176 B
شستا 35,050
(2.48)
35,940 0 0 0 0
شسينا 631,780
5
629,700
4.65
2,635 314,701
198 B
شفا 63,240
(4.93)
65,530
(1.49)
151 284,269
18 B
شفارس 39,970
(4.99)
42,010
(0.14)
33 32,243
1 B
شفن 265,750
(0.48)
255,560
(4.3)
859 858,330
219 B
شكربن 74,920
(5)
78,830
(0.04)
11 4,150
311 M
شكلر 50,200
0.78
49,810 0 0 0 0
شگل 24,760
(4.99)
25,260
(3.07)
416
1.172 M
29 B
شلعاب 7,980
(4.89)
8,390 0 18 25,438
203 M
شنفت 51,630
(4.99)
53,820
(0.96)
131 191,906
10 B
شوينده 35,220
(4.99)
35,230
(4.96)
678
4.663 M
164 B
شيراز 48,040
(4.97)
48,040
(4.97)
495
3.892 M
187 B
شيران 36,710
(4.99)
38,420
(0.57)
128 297,711
11 B
غاذر 74,830
(4.99)
78,760 0 4 452
34 M
غالبر 12,150
(4.93)
12,770
(0.08)
12 46,356
563 M
غبشهر 24,650
(1.79)
25,100 0 0 0 0
غبهنوش 58,580
(5)
61,640
(0.03)
14 5,983
350 M
غپاك 12,920
(4.93)
13,590 0 9 12,064
156 M
غپينو 6,370
(4.93)
6,680
(0.3)
102 523,919
3 B
غچين 43,890
2.91
42,650 0 0 0 0
غدام 205,600
5
205,460
4.93
294 262,603
54 B
غدشت 272,690
(4.97)
286,940 0 0 0 0
غزر 47,620
4.98
46,500
2.51
45,741
5.998 M
279 B
غسالم 4,780
(4.97)
4,970
(1.19)
318
2.520 M
12 B
غشاذر 19,540
(4.96)
20,540
(0.1)
5 39,000
762 M
غشان 7,620
1.46
7,510 0 0 0 0
غشصفا 30,170
(4.98)
31,750 0 1 200
6 M
غشهد 6,290
(4.98)
6,590
(0.45)
129 659,605
4 B
غگرجي 27,520
(4.97)
28,740
(0.76)
82 262,315
7 B
غگل 4,840
(4.91)
5,000
(1.77)
493
3.338 M
16 B
غمارگ 25,790
(4.97)
26,860
(1.03)
124 369,966
10 B
غمهرا 47,410
(4.99)
49,880
(0.04)
39 7,115
337 M
غنوش 71,480
(5)
75,020
(0.29)
30 39,548
3 B
فاذر 35,180
(4.56)
36,860 0 0 0 0
فاراك 7,510
(4.94)
7,850
(0.63)
194 786,854
6 B
فارس 14,380
0.21
14,350 0 0 0 0
فاسمين 16,770
(4.99)
16,770
(4.99)
226
2.673 M
45 B
فاما 21,220
(4.89)
21,430
(3.94)
564
1.880 M
40 B
فايرا 19,500
(4.97)
19,990
(2.58)
368
1.261 M
25 B
فباهنر 51,870
(4.98)
51,870
(4.98)
409
1.647 M
85 B
فپنتا 352,420
5
342,210
1.96
842 80,015
28 B
فجام 49,950
(4.98)
52,560
(0.02)
7 2,520
126 M
فجر 52,590
4.47
50,660
0.64
1,393
2.568 M
130 B
فخاس 33,180
(4.98)
34,280
(1.83)
276
1.068 M
35 B
فخوز 33,420
2.99
32,600
0.46
10,550
36.693 M
1,196 B
فرآور 22,270
(4.99)
23,360
(0.34)
32 154,355
3 B
فروس 5,070
(2.5)
5,200 0 0 0 0
فسازان 29,420
(4.97)
30,580
(1.23)
88 383,911
11 B
فسپا 38,850
(1.97)
38,380
(3.15)
692
1.623 M
62 B
فسرب 125,780
(5)
132,080
(0.24)
33 18,272
2 B
فلامي 32,990
(3.08)
34,040 0 0 0 0
فلوله 21,850
(5)
22,990
(0.04)
18 22,375
489 M
فمراد 136,030
(10)
149,930
(0.8)
62 26,598
4 B
فملي 21,770
(4.93)
21,800
(4.8)
44,481
247.588 M
5,397 B
فنوال 33,770
(4.98)
35,540 0 7 3,053
103 M
فنورد 147,490
5
140,860
0.28
13 19,759
3 B
فولاد 13,060
(4.95)
13,080
(4.8)
46,092
463.928 M
6,070 B
فولاژ 24,140
(5)
25,290
(0.47)
96 231,366
6 B
قپيرا 83,000
1.24
81,890
(0.11)
56 22,473
2 B
قثابت 70,300
(5)
72,820
(1.59)
178 205,645
14 B
قرن 51,740
(4.96)
51,760
(4.92)
2,006
2.156 M
112 B
قزوين 29,710
(4.99)
31,270 0 6 2,765
82 M
قشكر 35,410
(4.99)
37,260
(0.03)
10 8,514
301 M
قشهد 28,730
(4.99)
30,240 0 1 175
5 M
قصفها 160,220
(5)
168,570
(0.05)
28 2,938
471 M
قلرست 22,060
(5)
23,220 0 7 2,297
51 M
قمرو 33,470
(5)
35,230 0 4 654
22 M
قنيشا 90,220
(4.99)
94,930
(0.03)
8 3,179
287 M
قهكمت 41,100
(4.99)
43,210
(0.12)
13 28,837
1 B
كاذر 34,400
(4.55)
36,040 0 0 0 0
كالا 45,770
(4.98)
47,210
(1.99)
209 401,791
18 B
كاما 169,580
(5)
169,580
(5)
1,187 799,825
136 B
كاوه 19,180
3.73
18,420
(0.38)
5,933
61.091 M
1,125 B
كبافق 33,230
(4.98)
34,610
(1.03)
142 293,059
10 B
كپارس 92,530
(4.99)
97,040
(0.36)
63 35,394
3 B
كپشير 17,070
(4.96)
17,920
(0.22)
11 133,167
2 B
كترام 22,290
(4.99)
22,290
(4.99)
1,403
5.103 M
114 B
كچاد 14,300
(3.57)
14,170
(4.45)
3,508
27.547 M
390 B
كحافظ 24,820
(4.98)
25,050
(4.1)
2,123
7.386 M
185 B
كخاك 47,550
(5)
50,050 0 3 851
40 M
كدما 192,990
5
190,830
3.82
5,374
1.925 M
367 B
كرازي 15,360
4.99
14,870
1.64
1,219
6.422 M
96 B
كرماشا 35,880
(4.95)
36,080
(4.42)
637
1.870 M
67 B
كروي 28,200
(4.99)
28,200
(4.99)
590
2.579 M
73 B
كساپا 19,300
(4.97)
20,310 0 2 407
8 M
كساوه 40,580
(4.99)
42,340
(0.87)
144 202,297
8 B
كسرا 20,780
(4.98)
21,750
(0.55)
97 249,107
5 B
كسرام 6,830
(1.59)
6,940 0 0 0 0
كسعدي 57,380
(4.98)
60,390 0 3 315
18 M
كطبس 46,000
(0.04)
44,130
(4.11)
770
2.225 M
98 B
كفپارس 10,680
3.29
10,340 0 0 0 0
كفرا 49,290
2.09
48,660
0.79
591 709,274
35 B
كگاز 23,910
(4.97)
25,150
(0.04)
10 11,548
276 M
كگل 15,180
(4.89)
15,180
(4.89)
3,090
21.177 M
322 B
كلوند 20,340
(5)
21,330
(0.37)
39 164,912
3 B
كماسه 51,880
(5)
54,120
(0.9)
51 163,787
8 B
كمنگنز 101,470
(5)
106,650
(0.15)
24 14,144
1 B
كنور 36,460
(4.98)
36,560
(4.72)
771
2.403 M
88 B
كهمدا 9,860
(1.5)
10,010 0 0 0 0
كوير 14,230
(4.94)
14,740
(1.54)
203
1.327 M
19 B
لابسا 31,290
(4.98)
32,860
(0.21)
25 69,290
2 B
لبوتان 67,260
(4.99)
70,780
(0.01)
5 1,755
118 M
لپارس 335,790
(5)
353,290
(0.05)
19 1,367
459 M
لخزر 204,870
(5)
215,640
(0)
3 126
26 M
لسرما 27,560
4.99
26,520
1.03
194 403,350
11 B
لوتوس 14,880
(4.98)
15,360
(1.92)
160
1.379 M
21 B
ما 6,170
(4.93)
6,450
(0.62)
204
1.627 M
10 B
مبين 22,100
(4.99)
22,150
(4.77)
417
4.005 M
89 B
مداران 25,400
(3.39)
25,960
(1.26)
177 479,162
12 B
مرقام 24,060
(4.98)
25,250
(0.28)
50 110,368
3 B
ملت 12,750
(4.99)
12,930
(3.65)
559
2.809 M
36 B
نمرينو 54,780
(4.99)
57,660 0 2 185
10 M
نوري 159,900
(2.22)
157,700
(3.57)
4,154
3.677 M
580 B
هاي وب 25,260
(4.97)
25,270
(4.93)
3,039
15.668 M
396 B
همراه 30,160
(4.98)
31,250
(1.54)
206 944,218
28 B
وآذر 137,470
(5)
138,970
(3.96)
916 394,046
55 B
واتي 13,610
(4.96)
14,320 0 11 9,375
128 M
واعتبار 4,960
(4.98)
4,960
(4.98)
208
9.175 M
46 B
والبر 15,030
(4.45)
14,950
(4.96)
915
6.257 M
94 B
واميد 35,720
(4.97)
36,370
(3.25)
342
2.038 M
73 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 9,270
(4.92)
9,750 0 9 13,590
126 M
وبانك 9,450
(4.83)
9,440
(4.93)
3,085
26.150 M
247 B
وبشهر 15,030
(4.93)
15,020
(5)
511
6.416 M
96 B
وبصادر 3,530
(4.59)
3,520
(4.86)
21,109
765.785 M
2,697 B
وبملت 4,890
(3.93)
4,850
(4.72)
19,436
499.666 M
2,422 B
وبهمن 12,990
(4.97)
13,660
(0.07)
23 63,419
824 M
وبوعلي 8,090
(4.82)
8,210
(3.41)
555
3.986 M
32 B
وبيمه 2,620
(4.38)
2,670
(2.55)
864
10.504 M
27 B
وپارس 3,390
(3.97)
3,370
(4.53)
7,887
293.790 M
990 B
وپاسار 9,480
(4.53)
9,440
(4.93)
1,909
37.862 M
357 B
وپترو 15,730
(0.69)
15,670
(1.07)
203
1.022 M
16 B
وپخش 113,960
(4.99)
119,660
(0.24)
45 19,853
2 B
وپست 10,460
(2.79)
10,280
(4.46)
1,277
12.882 M
132 B
وتجارت 2,990
(0.33)
3,000 0 0 0 0
وتوس 32,680
(5)
34,360
(0.12)
43 33,262
1 B
وتوسم 11,000
(1.79)
11,010
(1.7)
986
3.283 M
36 B
وتوشه 19,500
(4.55)
20,160
(1.32)
239 762,671
15 B
وتوصا 9,190
(4.96)
9,190
(4.96)
571
5.126 M
47 B
وتوكا 10,380
(4.24)
10,300
(4.98)
716
7.310 M
75 B
وخارزم 11,250
(0.44)
11,300 0 0 0 0
وخاور 10,400
2.97
10,070
(0.3)
1,196
13.488 M
136 B
ورنا 9,230
(4.94)
9,690
(0.21)
31 185,762
2 B
وساپا 9,220
(4.95)
9,680
(0.21)
76 264,799
2 B
وساخت 44,800
(4.64)
44,820
(4.6)
1,289
2.953 M
132 B
وساربيل 1,230
(4.65)
1,290 0 21 222,021
273 M
وسبوشهر 1,320
4.76
1,260 0 214
2.342 M
3 B
وسپه 12,140
(4.56)
12,110
(4.8)
1,031
9.594 M
116 B
وسخراج 2,140
(4.89)
2,250 0 5 39,521
85 M
وسخراش 1,330
(4.32)
1,390 0 2 8,074
11 M
وسزنجان 1,360
(4.9)
1,430 0 20 119,578
163 M
وسقم 1,340
(4.96)
1,410 0 0 0 0
وسكاب 6,340
(2.76)
6,340
(2.76)
1,721
17.132 M
109 B
وسكرشا 1,240
(4.62)
1,300 0 6 61,105
76 M
وسكهبو 1,180
4.42
1,130 0 44 860,817
1 B
وسگلستا 1,180
(4.84)
1,240 0 25 179,339
212 M
وسمركز 1,330
(5)
1,400 0 8 28,036
37 M
وسيزد 1,330
4.72
1,270 0 22 239,954
319 M
وسيلام 1,180
(4.84)
1,240 0 19 213,239
252 M
وسينا 9,980
(4.95)
9,980
(4.95)
1,069
21.555 M
215 B
وصنا 11,210
(4.92)
11,720
(0.59)
58 489,824
5 B
وصندوق 14,100
(3.49)
14,150
(3.15)
1,717
13.629 M
193 B
وصنعت 7,850
(1.88)
7,860
(1.75)
2,921
20.259 M
159 B
وغدير 11,600
(5)
11,600
(5)
4,586
40.406 M
469 B
وكار 4,560
(4.8)
4,790 0 28 141,093
643 M
ولپارس 4,660
4.95
4,460
0.45
18,997
1.574 M
7 B
ولساپا 3,750
(3.35)
3,730
(3.87)
5,608
88.463 M
330 B
ولصنم 7,590
(4.89)
7,960
(0.25)
57 328,662
2 B
ولغدر 14,540
(4.97)
15,290
(0.07)
16 32,643
475 M
ولملت 11,090
(4.97)
11,650
(0.17)
7 142,251
2 B
وليز 8,920
(4.9)
9,370
(0.11)
10 97,216
867 M
ومعادن 15,850
(0.88)
15,990 0 0 0 0
وملي 378,720
(5)
398,090
(0.14)
39 3,503
1 B
ونفت 12,530
(3.24)
12,580
(2.86)
1,400
4.922 M
62 B
ونوين 4,040
(1.94)
3,960
(3.88)
5,194
112.231 M
445 B
ونيرو 4,550
(4.81)
4,770
(0.21)
82 557,155
3 B
ونيكي 29,890
(1.22)
29,280
(3.24)
2,358
4.807 M
141 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/8/3 359,363 359,361 365,230
1399/7/30 369,380 369,380 374,629
1399/7/29 371,546 371,546 379,751
1399/7/28 382,804 382,804 391,092
1399/7/27 396,414 396,405 405,298
1399/7/23 408,755 408,755 414,547
1399/7/22 414,207 411,925 416,599
1399/7/21 414,163 414,115 418,479
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 359,363.80 0 0 0
08:35 359,363.80 0 0 0
08:40 359,363.80 0 0 0
08:45 359,363.80 0 0 0
08:50 359,363.80 0 0 0
08:55 359,363.80 0 0 0
09:00 359,363.80 0 0 0
09:05 355,752.27
(1.005)
355,752.27 355,752.27
09:10 354,808.86
(1.2675)
355,752.27 355,752.27
09:15 354,354.62
(1.3939)
354,808.86 355,752.27
09:20 353,954.84
(1.5051)
354,354.62 355,752.27
09:25 353,743.40
(1.564)
353,954.84 355,752.27
09:30 353,221.52
(1.7092)
353,743.40 355,752.27
09:35 352,967.55
(1.7799)
353,221.52 355,752.27
09:40 352,555.22
(1.8946)
352,967.55 355,752.27
09:45 352,425.59
(1.9307)
352,555.22 355,752.27
09:50 352,350.23
(1.9517)
352,425.59 355,752.27
09:55 351,887.59
(2.0804)
352,350.23 355,752.27
10:00 351,342.94
(2.232)
351,887.59 355,752.27
10:05 351,298.48
(2.2443)
351,342.94 355,752.27
10:10 351,263.40
(2.2541)
351,298.48 355,752.27
10:15 351,241.81
(2.2601)
351,263.40 355,752.27
10:20 351,223.16
(2.2653)
351,241.81 355,752.27
10:25 351,121.38
(2.2936)
351,223.16 355,752.27
10:30 351,096.07
(2.3007)
351,121.38 355,752.27
10:35 350,923.27
(2.3487)
351,096.07 355,752.27
10:40 350,912.12
(2.3518)
350,923.27 355,752.27
10:45 350,889.07
(2.3583)
350,912.12 355,752.27
10:50 350,884.71
(2.3595)
350,889.07 355,752.27
10:55 350,865.08
(2.3649)
350,884.71 355,752.27
11:00 350,845.44
(2.3704)
350,865.08 355,752.27
11:05 350,673.24
(2.4183)
350,845.44 355,752.27
11:10 350,559.35
(2.45)
350,673.24 355,752.27
11:15 350,562.14
(2.4492)
350,559.35 355,752.27
11:20 350,548.13
(2.4531)
350,559.35 355,752.27
11:25 350,578.66
(2.4446)
350,548.13 355,752.27
11:30 350,539.04
(2.4557)
350,548.13 355,752.27
11:35 350,371.15
(2.5024)
350,539.04 355,752.27
11:40 350,364.86
(2.5041)
350,371.15 355,752.27
11:45 350,276.38
(2.5288)
350,364.86 355,752.27
11:50 350,180.54
(2.5554)
350,276.38 355,752.27
11:55 350,088.16
(2.5811)
350,180.54 355,752.27
12:00 350,116.46
(2.5733)
350,088.16 355,752.27
12:05 350,045.16
(2.5931)
350,088.16 355,752.27
12:10 350,011.29
(2.6025)
350,045.16 355,752.27
12:15 350,029.92
(2.5973)
350,011.29 355,752.27
12:20 349,978.33
(2.6117)
350,011.29 355,752.27
12:25 349,894.22
(2.6351)
349,978.33 355,752.27
12:30 349,563.78
(2.727)
349,894.22 355,752.27
12:35 349,563.70
(2.7271)
349,563.78 355,752.27
12:40 349,563.70
(2.7271)
349,563.70 355,752.27
12:45 349,563.96
(2.727)
349,563.70 355,752.27
12:50 349,563.97
(2.727)
349,563.70 355,752.27
12:55 349,563.97
(2.727)
349,563.70 355,752.27
13:00 349,563.97
(2.727)
349,563.70 355,752.27
13:05 349,563.97
(2.727)
349,563.70 355,752.27
13:10 349,563.97
(2.727)
349,563.70 355,752.27
13:15 349,563.97
(2.727)
349,563.70 355,752.27
13:20 349,563.97
(2.727)
349,563.70 355,752.27
13:25 349,563.97
(2.727)
349,563.70 355,752.27
13:30 349,563.97
(2.727)
349,563.70 355,752.27