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 323,577.49
زمان انتشار 16:49
بیشترین مقدار روز 324178.97
کمترین مقدار روز 323507.06
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 13,250
(2)
13,480
(0.3)
789 540,226
7 B
آپ 17,120
(1.95)
17,460 0 8 9,755
167 M
آسيا 2,050
(1.91)
2,080
(0.48)
334
5.807 M
12 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 17,200
(1.55)
17,280
(1.09)
7,926
7.952 M
137 B
اخابر 10,310
(2)
10,520 0 42 68,731
709 M
افق 69,030
(1.99)
69,780
(0.92)
713 600,681
42 B
البرز 3,660
(1.88)
3,690
(1.07)
592
7.493 M
27 B
اميد 7,610
(1.93)
7,760 0 27 157,917
1 B
امين 7,180
(1.91)
7,310
(0.14)
326 310,785
2 B
انرژي3 250,880
(2)
255,890
(0.04)
63 5,000
1 B
بالبر 58,020
(1.99)
59,180
(0.03)
10 13,425
779 M
بترانس 2,900
(1.69)
2,910
(1.36)
232
12.232 M
35 B
بركت 32,850
0.67
33,400
2.36
33,220
77.474 M
2,588 B
بسويچ 54,030
(2)
55,130 0 1 150
8 M
بشهاب 146,300
(2)
149,270
(0.01)
2 1,500
219 M
بفجر 22,670
(1.99)
23,120
(0.04)
333
1.495 M
35 B
بكاب 353,270
(2)
360,470 0 3 75
26 M
بكام 3,890
(1.77)
3,960 0 39 135,344
526 M
بموتو 56,450
(1.69)
57,340
(0.14)
356 177,464
10 B
بنيرو 14,790
(1.99)
15,090 0 5 4,980
74 M
بورس 34,910
(1.99)
35,390
(0.65)
75 515,498
18 B
بوعلي 42,920
(1.99)
42,960
(1.9)
5,001
2.373 M
102 B
پارس 146,240
(0.35)
147,080
0.22
378 372,200
55 B
پارسان 19,720
(1.2)
20,170
1.05
912
6.209 M
125 B
پارسيان 10,220
(1.92)
10,370
(0.48)
319
1.759 M
18 B
پاسا 26,150
(1.99)
26,680 0 1 250
7 M
پاكشو 6,830
(0.15)
6,840 0 0 0 0
پتاير 3,620
(1.9)
3,690 0 91 402,705
1 B
پترول 9,420
(1.98)
9,430
(1.87)
4,189
21.157 M
200 B
پدرخش 42,130
(1.79)
42,900 0 0 0 0
پرداخت 32,020
(1.99)
32,670 0 0 0 0
پرديس 5,330
(1.84)
5,430 0 19 230,186
1 B
پسهند 40,830
(1.99)
41,590
(0.17)
26 105,101
4 B
پكرمان 26,120
(1.99)
26,420
(0.86)
361
1.108 M
29 B
پكوير 12,710
(1.93)
12,910
(0.39)
146 772,300
10 B
پلاسك 7,350
(1.87)
7,480
(0.13)
39 316,675
2 B
تاپيكو 11,420
(1.81)
11,630 0 2,837
26.391 M
307 B
تاصيكو 10,190
(1.92)
10,210
(1.73)
1,551
16.103 M
164 B
تايرا 28,330
(1.97)
28,700
(0.69)
37 600,654
17 B
تپمپي 19,040
(1.96)
19,420 0 3 2,300
44 M
تكشا 45,600
(2)
46,530 0 3 402
18 M
تكمبا 7,840
(2)
7,990
(0.12)
30 497,879
4 B
تكنو 21,710
(1.99)
22,140
(0.05)
10 56,129
1 B
تملت 5,120
(1.92)
5,130
(1.72)
1,726
12.607 M
65 B
تنوين 7,250
0.42
7,160
(0.83)
402
4.515 M
32 B
تيپيكو 39,900
(1.94)
40,550
(0.34)
344 352,772
14 B
ثاباد 53,160
(1.99)
54,220
(0.04)
14 17,478
929 M
ثاخت 2,460
(1.99)
2,500
(0.4)
370
4.718 M
12 B
ثامان 23,440
(1.97)
23,910 0 2 6,180
145 M
ثاميد 1,550
(1.9)
1,580 0 253
3.060 M
5 B
ثبهساز 2,260
(1.74)
2,300 0 0 0 0
ثشاهد 17,330
(1.98)
17,670
(0.06)
50 91,711
2 B
ثشرق 6,760
(1.89)
6,890 0 1 7,373
50 M
ثفارس 9,850
(1.99)
10,050 0 17 66,920
659 M
ثمسكن 5,160
(1.9)
5,250
(0.19)
105 773,829
4 B
ثنوسا 12,770
(2)
13,030 0 2 961
12 M
جم 36,650
1.92
36,530
1.59
877
3.882 M
142 B
جم پيلن 80,000
(0.37)
80,670
0.46
378 581,626
47 B
چافست 16,270
(1.99)
16,600 0 0 0 0
چدن 24,140
(1.99)
24,620
(0.04)
25 44,512
1 B
چفيبر 13,340
(3.96)
13,890 0 19 17,992
240 M
چكاپا 5,110
(1.92)
5,210 0 49 243,998
1 B
چكارن 3,270
(1.8)
3,330 0 137 832,045
3 B
چكاوه 18,060
(1.95)
18,420 0 0 0 0
حپترو 53,070
(1.99)
54,150 0 1 100
5 M
حتايد 27,500
(0.97)
28,010
0.86
1,592
5.062 M
142 B
حتوكا 30,080
(1.99)
30,690 0 0 0 0
حفارس 4,760
(1.86)
4,850 0 0 0 0
حفاري 7,270
(1.89)
7,280
(1.75)
1,233
8.475 M
62 B
حكشتي 18,000
(1.96)
18,230
(0.71)
779
2.375 M
43 B
خاذين 4,660
(1.89)
4,750 0 4 5,552
26 M
خاهن 11,290
(0.09)
11,300 0 0 0 0
خبهمن 1,450
0.69
1,440 0 0 0 0
خپارس 5,590
(1.93)
5,590
(1.93)
1,911
22.797 M
127 B
خپويش 59,120
(1.99)
60,320 0 2 330
20 M
ختراك 15,300
(1.99)
15,610 0 5 34,372
526 M
ختور 19,270
(1.98)
19,660 0 21 23,131
446 M
ختوقا 2,510
(1.95)
2,560 0 56 359,773
903 M
خچرخش 17,920
(1.97)
18,280 0 3 3,640
65 M
خراسان 72,080
(2)
73,260
(0.39)
158 151,315
11 B
خريخت 3,240
(1.82)
3,290
(0.3)
159
2.879 M
9 B
خرينگ 51,590
(1.99)
52,620
(0.04)
20 14,524
749 M
خزاميا 9,500
(1.96)
9,500
(1.96)
703
8.031 M
76 B
خزر 46,630
(2)
47,580 0 1 140
7 M
خساپا 2,200
(1.79)
2,200
(1.79)
10,647
443.747 M
978 B
خشرق 14,660
(1.94)
14,950 0 8 16,094
236 M
خفنر 8,490
(1.96)
8,660 0 1 1,000
8 M
خكار 21,480
(1.96)
21,910 0 4 2,560
55 M
خكمك 26,590
(1.99)
27,130 0 3 617
16 M
خگستر 2,680
(1.83)
2,690
(1.47)
1,469
29.502 M
79 B
خلنت 91,590
(1.93)
93,390 0 0 0 0
خمحركه 4,510
(1.96)
4,600 0 69 385,467
2 B
خمحور 63,080
(1.99)
63,900
(0.71)
128 269,149
17 B
خمهر 2,360
(3.67)
2,440
(0.41)
98
1.397 M
3 B
خموتور 14,690
(1.94)
14,980 0 5 12,076
177 M
خنصير 104,220
(4)
108,530
(0.03)
16 3,110
324 M
خودرو 2,320
(1.69)
2,330
(1.27)
11,259
350.946 M
816 B
خوساز 7,860
(2)
8,020 0 1 2,000
16 M
دابور 38,350
(1.99)
39,130 0 2 560
21 M
دارو 33,360
(2)
34,040 0 8 3,147
105 M
داسوه 36,640
(1.98)
37,380 0 1 137
5 M
دالبر 14,880
(1.98)
15,180 0 10 11,565
172 M
دامين 5,130
(1.91)
5,230 0 35 163,332
838 M
دانا 6,510
(1.96)
6,640 0 24 135,729
884 M
دپارس 83,850
(2)
85,550
(0.01)
6 2,878
241 M
دتماد 44,960
(1.98)
45,800
(0.15)
88 91,848
4 B
دجابر 19,870
(1.97)
20,270 0 3 23,252
462 M
ددام 21,750
(1.98)
22,190 0 0 0 0
درازك 32,920
(1.56)
33,440 0 403 439,059
15 B
دروز 37,010
(1.99)
37,320
(1.17)
25 771,298
29 B
دزهراوي 8,560
(1.95)
8,730 0 9 29,062
249 M
دسبحا 19,030
(1.96)
19,390
(0.1)
53 180,766
3 B
دسبحان 21,760
(0.18)
21,800 0 0 0 0
دسينا 23,590
(1.99)
23,980
(0.37)
108 371,380
9 B
دشيمي 30,220
(1.98)
30,830 0 13 5,843
177 M
دعبيد 23,100
(0.73)
23,170
(0.43)
336 734,562
17 B
دفارا 63,420
(4)
66,060 0 7 1,228
78 M
دفرا 25,900
(1.97)
26,370
(0.19)
147 238,656
6 B
دكوثر 20,290
(1.98)
20,640
(0.29)
164 340,005
7 B
دكيمي 29,420
(2)
30,020 0 3 540
16 M
دلر 35,410
(1.99)
36,130 0 185 80,629
3 B
دلقما 25,440
(1.97)
25,900
(0.19)
87 170,576
4 B
ديران 25,940
(1.97)
26,450
(0.04)
24 19,856
515 M
رانفور 7,280
(0.82)
7,340 0 0 0 0
رتاپ 7,250
(1.89)
7,390 0 10 25,464
185 M
رتكو 17,940
(1.97)
18,300 0 3 14,500
260 M
ركيش 23,590
(1.99)
23,860
(0.87)
41 891,300
21 B
رمپنا 17,240
(1.71)
17,460
(0.46)
1,355
6.412 M
112 B
زپارس 167,110
(2)
167,810
(1.59)
114 235,498
39 B
زكوثر 21,220
(1.99)
21,650 0 8 8,826
187 M
زمگسا 31,860
(1.94)
32,490 0 0 0 0
ساراب 18,100
5.97
17,870
4.63
1,682
9.701 M
173 B
ساربيل 54,680
(1.99)
55,780
(0.02)
10 4,858
266 M
ساروم 40,150
(1.98)
40,960 0 4 840
34 M
سبجنو 58,260
(1.99)
59,440 0 2 230
13 M
سبهان 139,380
(2)
142,210
(0.01)
8 1,352
188 M
سپ 22,250
4.22
22,200
3.98
1,918
3.591 M
80 B
سپاها 8,610
(1.94)
8,720
(0.68)
596
2.895 M
25 B
ستران 23,150
(1.99)
23,580
(0.17)
98 179,587
4 B
سخاش 152,830
(1.99)
155,940 0 4 396
61 M
سخزر 30,020
(1.99)
30,630 0 2 1,170
35 M
سخوز 23,190
(0.3)
23,180
(0.34)
372 890,410
21 B
سدشت 69,970
6
66,310
0.45
86 59,420
4 B
سدور 18,990
(1.96)
19,370 0 2 795
15 M
سرود 20,000
(0.84)
20,300
0.64
891
2.560 M
52 B
سشرق 7,000
0.43
6,990
0.29
1,508
11.174 M
78 B
سشمال 10,830
(1.99)
10,960
(0.81)
85
1.866 M
20 B
سصفها 122,750
(4)
127,810
(0.04)
18 3,962
486 M
سصوفي 19,710
(1.99)
20,090
(0.1)
38 123,169
2 B
سغرب 36,500
(1.99)
37,220
(0.05)
15 26,668
973 M
سفار 148,500
(4)
154,650
(0.02)
10 1,489
221 M
سفارس 18,170
(2)
18,420
(0.65)
214 886,045
16 B
سفانو 40,040
(1.98)
40,850 0 2 850
34 M
سقاين 70,790
(1.99)
72,230 0 8 2,225
158 M
سكرد 9,600
(1.94)
9,790 0 2 2,500
24 M
سكرما 16,490
0.79
16,320
(0.24)
346 799,279
13 B
سمازن 14,100 0 14,080
(0.14)
2,273
12.006 M
169 B
سنير 245,500
(2)
250,510 0 1 90
22 M
سهرمز 24,470
(1.96)
24,960 0 3 1,760
43 M
سهگمت 24,530
(2)
24,980
(0.2)
420 888,909
22 B
سيتا 15,000
(0.2)
15,000
(0.2)
5,068
7.764 M
116 B
سيدكو 6,090
(1.93)
6,190
(0.32)
360
1.561 M
10 B
سيستم 25,910
(1.6)
26,240
(0.34)
396 571,758
15 B
سيلام 11,010
(1.96)
11,230 0 1 700
8 M
سيمرغ 17,910
(1.97)
18,270 0 12 10,865
195 M
شاراك 24,660 0 24,910
1.01
697
2.272 M
57 B
شاملا 49,240
(1.99)
50,230
(0.02)
32 12,300
606 M
شبريز 28,690
(1.98)
29,030
(0.82)
631
1.622 M
47 B
شبندر 24,230
(1.98)
24,260
(1.86)
3,067
15.014 M
364 B
شبهرن 13,740
2.54
13,400 0 0 0 0
شپارس 22,270
(1.98)
22,600
(0.53)
365 757,289
17 B
شپاكسا 27,410
(1.97)
27,930
(0.11)
63 106,013
3 B
شپديس 93,190
(0.65)
95,160
1.45
849
1.263 M
120 B
شپنا 12,270
(2)
12,330
(1.52)
12,179
98.056 M
1,209 B
شتران 9,680
(1.93)
9,700
(1.72)
6,779
63.081 M
612 B
شخارك 45,050
(0.04)
45,260
0.42
361 874,259
40 B
شدوص 27,440
(2)
27,920
(0.29)
17 253,647
7 B
شسپا 14,860
(0.87)
14,960
(0.2)
666
2.028 M
30 B
شستا 11,700
1.39
11,870
2.86
36,379
191.384 M
2,271 B
شسينا 130,280
(1.99)
132,920
(0.01)
18 1,986
259 M
شفا 45,650
(2)
46,570
(0.02)
13 8,700
397 M
شفارس 2,760
(1.43)
2,800 0 0 0 0
شفن 326,900
0.7
327,460
0.87
679 221,195
73 B
شكربن 88,910
(2)
90,300
(0.46)
21 125,000
11 B
شكلر 47,300
(1.99)
48,260 0 12 5,151
244 M
شگل 10,100
(1.94)
10,300 0 9 74,947
757 M
شلعاب 21,540
(1.96)
21,970 0 6 7,600
164 M
شنفت 48,700
(1.99)
49,650
(0.08)
42 39,605
2 B
شوينده 29,200
(0.31)
29,290 0 0 0 0
شيراز 54,810
(1.12)
55,520
0.16
186 345,178
19 B
شيران 28,210
2.43
27,540 0 0 0 0
غاذر 54,840
(1.98)
55,950 0 2 213
12 M
غالبر 19,830
(1.98)
20,230 0 14 5,287
105 M
غبشهر 26,180
(1.98)
26,420
(1.09)
685
1.771 M
47 B
غبهنوش 70,160
(2)
71,580
(0.01)
11 4,986
350 M
غپاك 31,920
0.92
31,750
0.38
3,550
10.081 M
320 B
غپينو 6,280
(1.88)
6,360
(0.62)
359
2.976 M
19 B
غچين 19,510
(1.96)
19,870
(0.15)
38 170,778
3 B
غدام 386,790
(2)
394,670
(0)
1 100
39 M
غدشت 282,890
(2)
288,650
(0)
5 378
107 M
غزر 26,010
(2)
26,520
(0.08)
58 83,318
2 B
غسالم 4,280
(1.83)
4,360 0 55 206,486
884 M
غشاذر 9,800
(2)
10,000 0 6 12,993
127 M
غشان 7,540
(1.95)
7,690 0 3 61,000
460 M
غشصفا 27,440
(2)
28,000 0 8 5,387
148 M
غشهد 7,130
(1.93)
7,270 0 5 9,648
69 M
غگرجي 18,090
(3.98)
18,490
(1.86)
115
1.247 M
23 B
غگل 3,340
(1.76)
3,350
(1.47)
2,741
32.034 M
107 B
غمارگ 30,910
(1.84)
31,490 0 0 0 0
غمهرا 119,550
(1.99)
121,980 0 0 0 0
غنوش 56,020
(1.99)
57,130
(0.05)
9 21,837
1 B
فاذر 23,690
(0.08)
23,710 0 0 0 0
فاراك 2,430
(6.54)
2,430
(6.54)
1,718
43.749 M
106 B
فارس 9,300
(1.9)
9,510
0.32
4,739
28.315 M
269 B
فاسمين 16,820
(1.98)
16,820
(1.98)
776
10.144 M
171 B
فاما 18,510
(1.96)
18,850
(0.16)
65 227,427
4 B
فايرا 16,600
(1.6)
16,570
(1.78)
707
5.133 M
85 B
فباهنر 26,150
(1.99)
26,570
(0.41)
85 393,641
10 B
فپنتا 400,780
(2)
408,780
(0.04)
8 2,545
1 B
فجام 10,130
(1.94)
10,330 0 4 11,500
116 M
فجر 58,050
(1.99)
58,320
(1.54)
478 696,848
41 B
فخاس 27,580
(1.99)
28,080
(0.21)
14 396,203
11 B
فخوز 14,870
0.41
14,980
1.15
4,279
27.397 M
410 B
فرآور 34,560
(1.99)
35,260 0 8 4,420
153 M
فروس 5,170
(1.9)
5,270 0 12 35,685
184 M
فسازان 35,470
1.84
35,510
1.95
624
1.523 M
54 B
فسپا 37,790
(1.18)
38,170
(0.18)
563 636,934
24 B
فسرب 77,670
(1.99)
79,240
(0.01)
25 5,859
455 M
فلامي 43,960
(1.98)
44,850 0 1 600
26 M
فلوله 21,940
(1.97)
22,240
(0.63)
310 736,827
16 B
فمراد 141,040
(1.99)
143,910 0 0 0 0
فملي 11,500
(1.96)
11,600
(1.11)
12,251
71.802 M
833 B
فنوال 24,860
(1.97)
24,860
(1.97)
296
1.923 M
48 B
فنورد 184,130
(2)
184,970
(1.55)
737 296,356
55 B
فولاد 12,770
(1.62)
12,950
(0.23)
13,957
106.405 M
1,378 B
فولاژ 19,350
(1.98)
19,580
(0.81)
344
1.693 M
33 B
قپيرا 103,850
(1.99)
105,320
(0.6)
128 143,287
15 B
قثابت 66,580
(1.99)
67,920
(0.01)
10 3,578
238 M
قرن 61,500
(1.99)
62,240
(0.81)
841 799,165
50 B
قزوين 38,800
(2)
39,580
(0.03)
3 10,132
393 M
قشكر 3,770
(1.82)
3,840 0 3 10,078
38 M
قشهد 20,040
(1.96)
20,440 0 4 12,118
243 M
قصفها 154,410
(2)
157,500
(0.04)
41 5,935
916 M
قلرست 35,110
(1.95)
35,810 0 0 0 0
قمرو 36,250
(1.97)
36,980 0 1 150
5 M
قنيشا 65,530
(1.99)
66,810
(0.07)
18 27,982
2 B
قهكمت 45,200
(1.99)
46,110
(0.02)
3 8,222
372 M
كاذر 31,450
(4)
32,750
(0.03)
7 6,244
196 M
كالا 32,020
(1.99)
32,620
(0.15)
80 117,500
4 B
كاما 12,820
(1.99)
12,930
(1.15)
527
2.341 M
30 B
كاوه 21,170
(0.33)
21,230
(0.05)
2,013
9.251 M
196 B
كبافق 49,120
(2)
50,110
(0.02)
17 10,771
529 M
كپارس 152,010
(2)
155,060
(0.03)
12 5,368
816 M
كپشير 39,180
(1.98)
39,970 0 3 521
20 M
كترام 47,600
(2)
48,570 0 1 1,973
94 M
كچاد 23,830
0.55
24,090
1.65
2,504
7.275 M
175 B
كحافظ 11,780
(2)
12,020 0 12 18,927
223 M
كخاك 40,490
(1.77)
41,160
(0.15)
96 99,113
4 B
كدما 148,700
(2)
151,720
(0.01)
13 823
122 M
كرازي 23,000
(1.96)
23,470
0.04
2,593
7.108 M
167 B
كرماشا 35,530
(1.96)
36,380
0.39
500
1.920 M
70 B
كروي 28,340
(1.97)
28,760
(0.52)
114 458,439
13 B
كساپا 38,210
(1.98)
38,980 0 1 5,225
200 M
كساوه 69,170
(2)
70,570
(0.01)
6 3,180
220 M
كسرا 20,470
(1.96)
20,870
(0.05)
19 36,763
753 M
كسرام 8,170
(1.92)
8,330 0 6 9,803
80 M
كسعدي 20,520
(3.98)
21,370 0 9 5,756
118 M
كطبس 80,060
(2)
81,690 0 1 150
12 M
كفپارس 4,450
(3.89)
4,620
(0.22)
74 661,511
3 B
كفرا 46,490
(1.98)
47,430 0 3 368
17 M
كگاز 18,420
(1.97)
18,790 0 10 8,407
155 M
كگل 14,890
0.2
15,040
1.21
1,698
8.266 M
124 B
كلوند 45,570
(2)
46,500 0 0 0 0
كماسه 43,430
(1.99)
44,260
(0.11)
43 64,537
3 B
كمنگنز 87,360
(2)
89,140 0 3 837
73 M
كنور 47,790
0.06
47,720
(0.08)
380 301,844
14 B
كهمدا 9,970
(1.97)
10,170 0 35 100,314
1 B
كوير 20,810
(1.98)
21,230 0 14 22,459
467 M
لابسا 52,330
(1.99)
53,360
(0.06)
29 23,447
1 B
لبوتان 62,230
(1.98)
63,120
(0.58)
167 224,703
14 B
لپارس 91,770
(2)
93,630
(0.01)
6 3,164
290 M
لخزر 182,790
(2)
186,520 0 2 62
11 M
لسرما 24,030
(2)
24,510
(0.04)
8 22,413
539 M
لوتوس 9,560
(1.95)
9,720
(0.31)
173 950,748
9 B
ما 7,300
(0.27)
7,280
(0.55)
201
2.279 M
16 B
مبين 16,230
(1.99)
16,460
(0.6)
264
2.258 M
37 B
مداران 24,620
(1.99)
25,120 0 6 6,250
154 M
مرقام 19,140
(2)
19,520
(0.05)
14 37,913
726 M
ملت 15,440
(1.97)
15,620
(0.83)
50
1.321 M
20 B
نمرينو 111,230
(1.99)
113,370
(0.11)
30 24,880
3 B
نوري 62,020
(1.01)
62,980
0.53
3,820
4.267 M
269 B
هاي وب 10,110
(3.99)
10,510
(0.19)
76 187,591
2 B
همراه 26,190
(0.11)
26,330
0.42
625
1.869 M
49 B
وآذر 83,510
(2)
85,060
(0.18)
22 53,356
4 B
واتي 12,130
0.83
12,030 0 0 0 0
واعتبار 8,720
(1.91)
8,750
(1.57)
212
4.529 M
39 B
والبر 17,640
(2)
17,680
(1.78)
402
2.395 M
42 B
واميد 12,640
(1.94)
12,860
(0.23)
34
1.009 M
13 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,330
(1.99)
12,580 0 1 500
6 M
وبانك 8,390
(1.87)
8,500
(0.58)
618
3.619 M
30 B
وبشهر 11,500
(1.96)
11,620
(0.94)
191
1.947 M
22 B
وبصادر 2,350
(1.67)
2,360
(1.26)
5,466
209.795 M
495 B
وبملت 4,040
0.25
4,040
0.25
6,265
167.273 M
676 B
وبهمن 14,790
(1.99)
15,000
(0.6)
47 927,912
14 B
وبوعلي 5,700
(1.89)
5,800
(0.17)
124 740,876
4 B
وبيمه 2,750
(1.79)
2,800 0 30 339,690
934 M
وپارس 2,680
(1.83)
2,700
(1.1)
3,545
122.386 M
330 B
وپاسار 13,440
0.15
13,430
0.07
2,029
26.269 M
353 B
وپترو 13,800
(1.99)
14,000
(0.57)
256 976,432
13 B
وپخش 97,790
(1.99)
99,250
(0.53)
209 132,899
13 B
وپست 22,360
(1.97)
22,360
(1.97)
311
5.352 M
120 B
وتجارت 2,620
(1.87)
2,640
(1.12)
9,617
330.414 M
872 B
وتوس 13,540
(1.96)
13,810 0 5 11,075
150 M
وتوسم 8,690
(1.92)
8,820
(0.45)
226
1.369 M
12 B
وتوشه 21,620
(1.99)
22,050
(0.05)
20 28,634
619 M
وتوصا 12,230
(1.92)
12,470 0 13 30,025
367 M
وتوكا 11,720
(1.92)
11,950 0 9 24,416
286 M
وخارزم 5,270
(1.86)
5,330
(0.74)
732
4.085 M
22 B
وخاور 8,650
(1.93)
8,650
(1.93)
388
10.007 M
87 B
ورنا 5,410
(1.99)
5,520 0 49 298,815
2 B
وساپا 5,240
(1.87)
5,240
(1.87)
1,168
15.587 M
82 B
وساخت 48,730
(1.99)
48,740
(1.97)
448
1.603 M
78 B
وساربيل 1,260
(1.56)
1,280 0 14 343,420
433 M
وساشرقي 960
(1.03)
970 0 15 264,061
253 M
وساغربي 760
(1.3)
770 0 13 251,358
191 M
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,680
(1.91)
6,780
(0.44)
247
1.516 M
10 B
وسخراج 2,180
(1.8)
2,220 0 8 220,020
480 M
وسخراش 1,350
(1.46)
1,370 0 12 264,079
357 M
وسخوز 960
(1.03)
970 0 15 167,454
161 M
وسرضوي 1,010
(1.94)
1,030 0 17 294,264
297 M
وسزنجان 1,400
(1.41)
1,420 0 10 310,120
434 M
وسصفا 1,050
(1.87)
1,070 0 22 320,264
336 M
وسفارس 1,010
(1.94)
1,030 0 16 332,312
336 M
وسقم 1,390
(1.42)
1,410 0 23 281,554
391 M
وسكاب 5,080
(1.93)
5,130
(0.97)
644
8.221 M
42 B
وسكرد 720
(1.37)
730 0 0 0 0
وسكرشا 1,240
(1.59)
1,260 0 12 366,538
455 M
وسكرمان 1,010
(1.94)
1,030 0 20 481,120
486 M
وسكهبو 1,110
(1.77)
1,130 0 6 200,020
222 M
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 760
(1.3)
770 0 0 0 0
وسلرستا 890
(1.11)
900 0 0 0 0
وسمازن 960
(1.03)
970 0 16 265,243
255 M
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 880
(1.12)
890 0 12 333,502
293 M
وسيزد 1,260
(1.56)
1,280 0 15 274,434
346 M
وسيستا 750
(1.32)
760 0 13 254,907
191 M
وسيلام 1,220
(1.61)
1,240 0 13 327,612
400 M
وسينا 3,100
0.32
3,090 0 0 0 0
وصنا 5,540
(1.95)
5,650 0 16 55,278
306 M
وصندوق 14,360
(1.98)
14,530
(0.82)
353
3.393 M
49 B
وصنعت 6,240
(1.89)
6,260
(1.57)
728
7.051 M
44 B
وغدير 10,710
(1.92)
10,810
(1.01)
3,186
19.867 M
215 B
وكار 2,540
(0.39)
2,540
(0.39)
456
7.902 M
20 B
ولپارس 4,940
(1.98)
5,010
(0.6)
2,361
3.199 M
16 B
ولساپا 3,330
(1.77)
3,380
(0.29)
232
3.783 M
13 B
ولصنم 10,880
(1.98)
11,100 0 3 5,927
64 M
ولغدر 24,110
(1.99)
24,600 0 5 6,531
157 M
ولملت 8,020
(1.96)
8,180 0 1 778
6 M
وليز 9,350
(1.99)
9,540 0 2 1,650
15 M
ومعادن 11,590
(1.95)
11,750
(0.59)
1,932
16.044 M
189 B
وملي 172,540
(2)
175,530
(0.3)
84 42,006
7 B
ونفت 15,740
(1.99)
15,810
(1.56)
508
3.799 M
60 B
ونوين 4,480
(1.54)
4,510
(0.88)
2,051
35.532 M
160 B
ونيرو 2,650
(1.85)
2,700 0 136
1.793 M
5 B
ونيكي 10,650 0 10,650 0 0 0 0
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/1/25 323,577 323,507 324,178
1400/1/24 323,901 321,323 324,158
1400/1/23 319,113 319,026 319,795
1400/1/22 320,344 320,344 322,027
1400/1/21 322,900 322,900 324,492
1400/1/18 325,317 325,317 327,707
1400/1/17 328,274 328,274 329,928
1400/1/16 328,782 328,423 329,830
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 323,901.64 0 0 0
08:35 323,901.64 0 0 0
08:40 323,901.64 0 0 0
08:45 323,901.64 0 0 0
08:50 323,901.64 0 0 0
08:55 323,901.64 0 0 0
09:00 323,901.64 0 0 0
09:05 324,175.20
0.0845
324,175.20 324,175.20
09:10 323,881.11
(0.0063)
324,175.20 324,175.20
09:15 323,644.35
(0.0794)
323,881.11 324,175.20
09:20 323,578.75
(0.0997)
323,644.35 324,175.20
09:25 323,507.06
(0.1218)
323,578.75 324,175.20
09:30 323,539.06
(0.1119)
323,507.06 324,175.20
09:35 323,651.07
(0.0774)
323,507.06 324,175.20
09:40 323,687.26
(0.0662)
323,507.06 324,175.20
09:45 323,669.63
(0.0716)
323,507.06 324,175.20
09:50 323,661.66
(0.0741)
323,507.06 324,175.20
09:55 323,673.76
(0.0704)
323,507.06 324,175.20
10:00 323,664.94
(0.0731)
323,507.06 324,175.20
10:05 323,817.79
(0.0259)
323,507.06 324,175.20
10:10 323,903.88
0.0007
323,507.06 324,175.20
10:15 323,964.06
0.0193
323,507.06 324,175.20
10:20 324,046.08
0.0446
323,507.06 324,175.20
10:25 324,078.21
0.0545
323,507.06 324,175.20
10:30 324,108.92
0.064
323,507.06 324,175.20
10:35 324,141.15
0.0739
323,507.06 324,175.20
10:40 324,174.27
0.0842
323,507.06 324,175.20
10:45 324,171.01
0.0832
323,507.06 324,175.20
10:50 324,178.97
0.0856
323,507.06 324,175.20
10:55 324,172.60
0.0837
323,507.06 324,178.97
11:00 324,167.95
0.0822
323,507.06 324,178.97
11:05 324,160.55
0.0799
323,507.06 324,178.97
11:10 324,136.27
0.0724
323,507.06 324,178.97
11:15 324,106.48
0.0632
323,507.06 324,178.97
11:20 324,073.99
0.0532
323,507.06 324,178.97
11:25 324,033.84
0.0408
323,507.06 324,178.97
11:30 324,049.17
0.0455
323,507.06 324,178.97
11:35 324,007.18
0.0326
323,507.06 324,178.97
11:40 323,980.59
0.0244
323,507.06 324,178.97
11:45 323,939.70
0.0118
323,507.06 324,178.97
11:50 323,910.63
0.0028
323,507.06 324,178.97
11:55 323,883
(0.0058)
323,507.06 324,178.97
12:00 323,841.12
(0.0187)
323,507.06 324,178.97
12:05 323,803.56
(0.0303)
323,507.06 324,178.97
12:10 323,741.99
(0.0493)
323,507.06 324,178.97
12:15 323,703.37
(0.0612)
323,507.06 324,178.97
12:20 323,663.07
(0.0737)
323,507.06 324,178.97
12:25 323,620.47
(0.0868)
323,507.06 324,178.97
12:30 323,546.47
(0.1097)
323,507.06 324,178.97
12:35 323,546.46
(0.1097)
323,507.06 324,178.97
12:40 323,546.46
(0.1097)
323,507.06 324,178.97
12:45 323,546.46
(0.1097)
323,507.06 324,178.97
12:50 323,557.35
(0.1063)
323,507.06 324,178.97
12:55 323,557.88
(0.1061)
323,507.06 324,178.97
13:00 323,557.88
(0.1061)
323,507.06 324,178.97
13:05 323,557.88
(0.1061)
323,507.06 324,178.97
13:10 323,557.88
(0.1061)
323,507.06 324,178.97
13:15 323,557.88
(0.1061)
323,507.06 324,178.97
13:20 323,557.88
(0.1061)
323,507.06 324,178.97
13:25 323,557.88
(0.1061)
323,507.06 324,178.97
13:30 323,557.88
(0.1061)
323,507.06 324,178.97
13:35 323,557.88
(0.1061)
323,507.06 324,178.97
13:40 323,557.88
(0.1061)
323,507.06 324,178.97
13:45 323,557.88
(0.1061)
323,507.06 324,178.97
13:50 323,557.88
(0.1061)
323,507.06 324,178.97
13:55 323,557.88
(0.1061)
323,507.06 324,178.97
14:00 323,557.88
(0.1061)
323,507.06 324,178.97
14:05 323,557.88
(0.1061)
323,507.06 324,178.97
14:10 323,557.88
(0.1061)
323,507.06 324,178.97
14:15 323,557.88
(0.1061)
323,507.06 324,178.97
14:20 323,557.88
(0.1061)
323,507.06 324,178.97
14:25 323,557.88
(0.1061)
323,507.06 324,178.97
14:30 323,557.88
(0.1061)
323,507.06 324,178.97
14:35 323,557.88
(0.1061)
323,507.06 324,178.97
14:40 323,557.88
(0.1061)
323,507.06 324,178.97
14:45 323,557.88
(0.1061)
323,507.06 324,178.97
14:50 323,557.88
(0.1061)
323,507.06 324,178.97
14:55 323,557.88
(0.1061)
323,507.06 324,178.97
15:00 323,557.88
(0.1061)
323,507.06 324,178.97
15:05 323,557.88
(0.1061)
323,507.06 324,178.97
15:10 323,557.88
(0.1061)
323,507.06 324,178.97
15:15 323,557.88
(0.1061)
323,507.06 324,178.97
15:20 323,557.88
(0.1061)
323,507.06 324,178.97
15:25 323,557.88
(0.1061)
323,507.06 324,178.97
15:30 323,557.88
(0.1061)
323,507.06 324,178.97
15:35 323,557.88
(0.1061)
323,507.06 324,178.97
15:40 323,557.88
(0.1061)
323,507.06 324,178.97
15:45 323,557.88
(0.1061)
323,507.06 324,178.97
15:50 323,557.88
(0.1061)
323,507.06 324,178.97
15:55 323,557.88
(0.1061)
323,507.06 324,178.97
16:00 323,557.88
(0.1061)
323,507.06 324,178.97
16:05 323,557.88
(0.1061)
323,507.06 324,178.97
16:10 323,557.88
(0.1061)
323,507.06 324,178.97
16:15 323,557.88
(0.1061)
323,507.06 324,178.97
16:20 323,557.88
(0.1061)
323,507.06 324,178.97
16:25 323,557.88
(0.1061)
323,507.06 324,178.97
16:30 323,557.88
(0.1061)
323,507.06 324,178.97
16:35 323,557.88
(0.1061)
323,507.06 324,178.97
16:49 323,577.49
(0.1001)
323,507.06 324,178.97