PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص قيمت (هم وزن) - بازار بورس
آخرین مقدار شاخص 283,480.15
زمان انتشار 18:03
بیشترین مقدار روز 283677.90
کمترین مقدار روز 283376.61
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 13,440
(1.97)
13,520
(1.39)
4,492
2.766 M
37 B
آپ 17,120
(1.95)
17,460 0 18 17,267
296 M
آسيا 2,090
(1.88)
2,090
(1.88)
2,331
48.817 M
102 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 17,690
3.88
17,470
2.58
8,151
11.828 M
207 B
اخابر 10,330
(1.99)
10,520
(0.19)
152
1.074 M
11 B
افق 69,990
0.33
70,430
0.96
1,048
2.144 M
151 B
البرز 3,700
(0.54)
3,730
0.27
995
11.717 M
44 B
اميد 7,640
(1.93)
7,760
(0.39)
170
1.251 M
10 B
امين 7,290
(1.88)
7,320
(1.48)
7,046
10.097 M
74 B
انرژي3 251,500
(2)
256,000
(0.25)
235 29,378
7 B
بالبر 58,020
(1.99)
59,200 0 13 3,022
175 M
بترانس 2,920
(1.68)
2,950
(0.67)
385
8.158 M
24 B
بركت 32,840
5.97
32,630
5.29
11,836
31.318 M
1,022 B
بسويچ 54,040
(1.99)
55,130
(0.02)
14 4,215
228 M
بشهاب 146,310
(2)
149,280
(0.01)
2 1,540
225 M
بفجر 22,790
(1.94)
23,130
(0.47)
232 811,827
19 B
بكاب 353,270
(2)
360,470 0 2 35
12 M
بكام 3,890
(1.77)
3,960 0 94 807,174
3 B
بموتو 58,000
1.31
57,420
0.3
429 297,667
17 B
بنيرو 14,790
(1.99)
15,090 0 7 7,363
109 M
بورس 35,600
(1.98)
35,620
(1.93)
319
1.550 M
55 B
بوعلي 43,610
2.9
43,790
3.33
9,111
2.731 M
120 B
پارس 147,540
1.33
146,760
0.79
530 357,954
53 B
پارسان 19,730
(1.25)
19,960
(0.1)
863
4.191 M
84 B
پارسيان 10,400
(0.67)
10,420
(0.48)
504
2.025 M
21 B
پاسا 26,150
(1.99)
26,680 0 2 2,271
59 M
پاكشو 6,830
(0.15)
6,840 0 0 0 0
پتاير 3,630
(1.89)
3,690
(0.27)
191
1.624 M
6 B
پترول 9,550
(0.1)
9,610
0.52
10,598
72.488 M
697 B
پدرخش 42,130
(1.79)
42,900 0 0 0 0
پرداخت 32,020
(1.99)
32,670 0 6 1,847
59 M
پرديس 5,340
(1.84)
5,430
(0.18)
81
1.281 M
7 B
پسهند 41,060
(1.98)
41,660
(0.55)
38 327,056
13 B
پكرمان 26,490
(0.6)
26,650 0 338 990,982
26 B
پكوير 12,800
(1.92)
12,960
(0.69)
952
3.887 M
50 B
پلاسك 7,360
(2)
7,490
(0.27)
105 821,234
6 B
تاپيكو 11,630
5.92
11,630
5.92
2,744
38.899 M
452 B
تاصيكو 10,350
(1.9)
10,390
(1.52)
5,196
48.378 M
503 B
تايرا 28,620
(1.99)
28,900
(1.03)
738
1.790 M
52 B
تپمپي 19,040
(1.96)
19,420 0 7 6,582
125 M
تكشا 45,610
(2)
46,530
(0.02)
21 13,164
600 M
تكمبا 7,860
(2)
8,000
(0.25)
40 769,531
6 B
تكنو 21,720
(1.99)
22,150
(0.05)
14 53,453
1 B
تملت 5,220 0 5,220 0 2,348
12.913 M
67 B
تنوين 7,200
(1.77)
7,220
(1.5)
395
5.666 M
41 B
تيپيكو 40,260
(1.06)
40,690 0 446 713,627
29 B
ثاباد 53,780
(1.99)
54,240
(1.15)
281 530,090
29 B
ثاخت 2,500
(1.96)
2,510
(1.57)
2,751
44.172 M
111 B
ثامان 23,440
(1.97)
23,910 0 5 3,567
84 M
ثاميد 1,560
(1.89)
1,580
(0.63)
981
10.684 M
17 B
ثبهساز 2,260
(1.74)
2,300 0 200
1.832 M
4 B
ثشاهد 17,510
(1.96)
17,680
(1.01)
224
1.403 M
25 B
ثشرق 6,760
(1.89)
6,890 0 1 760
5 M
ثفارس 9,850
(1.99)
10,050 0 34 106,225
1 B
ثمسكن 5,210
(1.88)
5,260
(0.94)
920
7.312 M
38 B
ثنوسا 12,770
(2)
13,030 0 7 7,210
92 M
جم 36,180
1.57
35,960
0.95
658
1.974 M
71 B
جم پيلن 80,500
3.5
80,300
3.24
468 684,103
55 B
چافست 16,270
(1.99)
16,600 0 4 2,241
36 M
چدن 24,220
(1.98)
24,630
(0.32)
132 310,552
8 B
چفيبر 13,620
(1.94)
13,890 0 3 5,973
81 M
چكاپا 5,120
(1.92)
5,210
(0.19)
165
1.176 M
6 B
چكارن 3,320
(1.78)
3,330
(1.48)
948
12.263 M
41 B
چكاوه 18,060
(1.95)
18,420 0 9 13,085
236 M
حپترو 53,070
(1.99)
54,150 0 3 274
15 M
حتايد 28,300
5.99
27,770
4.01
1,569
4.457 M
124 B
حتوكا 30,080
(1.99)
30,690 0 3 1,335
40 M
حفارس 4,760
(1.86)
4,850 0 0 0 0
حفاري 7,400
0.27
7,410
0.41
2,884
23.109 M
171 B
حكشتي 18,020
(1.91)
18,360
(0.05)
8,847
31.214 M
573 B
خاذين 4,660
(1.89)
4,750 0 16 246,015
1 B
خاهن 11,290
(0.09)
11,300 0 0 0 0
خبهمن 1,450
0.69
1,440 0 0 0 0
خپارس 5,650
(0.35)
5,700
0.53
6,930
85.731 M
489 B
خپويش 59,130
(1.99)
60,320
(0.02)
3 9,517
563 M
ختراك 15,310
(1.98)
15,610
(0.06)
20 96,777
1 B
ختور 19,290
(1.98)
19,660
(0.1)
51 100,015
2 B
ختوقا 2,520
(1.95)
2,560
(0.39)
229
5.102 M
13 B
خچرخش 17,920
(1.97)
18,280 0 1 285
5 M
خراسان 72,650
(1.24)
73,550
(0.01)
149 82,097
6 B
خريخت 3,270
(1.8)
3,300
(0.9)
735
11.454 M
38 B
خرينگ 51,720
(1.99)
52,640
(0.25)
54 114,691
6 B
خزاميا 9,530
3.03
9,690
4.76
10,261
90.325 M
875 B
خزر 46,630
(2)
47,580 0 6 2,788
130 M
خساپا 2,240
(0.44)
2,240
(0.44)
37,293
1.461 B
3,268 B
خشرق 14,670
(1.94)
14,950
(0.07)
45 113,566
2 B
خفنر 8,490
(1.96)
8,660 0 6 5,461
46 M
خكار 21,480
(1.96)
21,910 0 4 2,118
45 M
خكمك 26,590
(1.99)
27,130 0 27 15,382
409 M
خگستر 2,710
(0.73)
2,730 0 17,249
344.903 M
941 B
خلنت 91,590
(1.93)
93,390 0 0 0 0
خمحركه 4,590
(1.92)
4,600
(1.71)
1,595
14.194 M
65 B
خمحور 63,450
(1.99)
64,360
(0.59)
305 269,533
17 B
خمهر 2,410
(1.63)
2,450 0 17 131,190
316 M
خموتور 14,690
(1.94)
14,980 0 8 25,126
369 M
خنصير 106,400
(2)
108,560
(0.01)
6 1,489
158 M
خودرو 2,350
1.73
2,360
2.16
21,068
544.208 M
1,284 B
خوساز 7,860
(2)
8,020 0 7 20,239
159 M
دابور 38,660
(1.98)
39,130
(0.79)
29 503,441
19 B
دارو 33,360
(2)
34,040 0 6 1,629
54 M
داسوه 36,640
(1.98)
37,380 0 4 1,283
47 M
دالبر 14,890
(1.97)
15,180
(0.07)
20 92,674
1 B
دامين 5,130
(1.91)
5,230 0 44 258,766
1 B
دانا 6,510
(1.96)
6,640 0 46 222,426
1 B
دپارس 84,160
(1.99)
85,560
(0.36)
24 105,434
9 B
دتماد 45,620
(2)
45,870
(1.46)
178 777,781
35 B
دجابر 19,870
(1.97)
20,270 0 9 7,154
142 M
ددام 21,750
(1.98)
22,190 0 2 520
11 M
درازك 33,100
(1.08)
33,440
(0.06)
300 348,555
12 B
دروز 37,010
(1.99)
37,760 0 6 2,531
94 M
دزهراوي 8,560
(1.95)
8,730 0 39 78,468
672 M
دسبحا 19,110
(1.95)
19,410
(0.41)
116 514,575
10 B
دسبحان 21,760
(1.98)
21,800
(1.8)
459
2.527 M
55 B
دسينا 23,710
(1.98)
24,070
(0.5)
176 545,919
13 B
دشيمي 30,230
(1.98)
30,830
(0.03)
14 18,386
556 M
دعبيد 23,490
0.69
23,270
(0.26)
392 880,575
20 B
دفارا 64,740
(2)
66,060 0 4 1,809
117 M
دفرا 26,250
(0.94)
26,420
(0.3)
352 407,798
11 B
دكوثر 20,300
(1.98)
20,700
(0.05)
57 65,384
1 B
دكيمي 29,420
(2)
30,020 0 1 170
5 M
دلر 35,480
(1.99)
36,130
(0.19)
90 149,466
5 B
دلقما 25,740
(1.98)
25,950
(1.18)
727
1.597 M
41 B
ديران 26,460
(2)
26,460
(2)
200
1.870 M
49 B
رانفور 7,280
(0.82)
7,340 0 0 0 0
رتاپ 7,250
(1.89)
7,390 0 34 104,363
757 M
رتكو 17,990
(1.96)
18,300
(0.27)
11 355,500
6 B
ركيش 24,070
(2)
24,070
(2)
82
2.037 M
49 B
رمپنا 17,510
0.46
17,540
0.63
1,544
9.139 M
160 B
زپارس 164,900
0.6
170,520
4.03
761 659,216
112 B
زكوثر 21,250
(1.98)
21,650
(0.14)
49 165,039
4 B
زمگسا 31,860
(2)
32,490
(0.06)
10 39,022
1 B
ساراب 16,820
(1.46)
17,080
0.06
716
2.079 M
36 B
ساربيل 54,690
(1.99)
55,790
(0.02)
13 5,497
301 M
ساروم 40,150
(1.98)
40,960 0 3 622
25 M
سبجنو 58,260
(1.99)
59,440 0 4 2,220
129 M
سبهان 139,390
(2)
142,220
(0.01)
6 1,032
144 M
سپ 21,970
1.1
21,350
(1.75)
778
3.758 M
80 B
سپاها 8,810
(0.68)
8,780
(1.01)
996
5.224 M
46 B
ستران 23,540
(2)
23,620
(1.67)
639
1.887 M
45 B
سخاش 152,860
(1.99)
155,940
(0.02)
13 2,626
401 M
سخزر 30,060
(1.99)
30,630
(0.13)
6 101,161
3 B
سخوز 23,580
2.79
23,260
1.39
550
1.012 M
24 B
سدشت 68,580
6
66,010
2.02
241 261,582
18 B
سدور 18,990
(1.96)
19,370 0 14 25,049
476 M
سرود 20,450
3.28
20,170
1.87
681
2.282 M
46 B
سشرق 7,030
(0.57)
6,970
(1.41)
1,571
13.983 M
97 B
سشمال 10,970
(1.97)
11,050
(1.25)
272
2.704 M
30 B
سصفها 125,310
(1.99)
127,860 0 10 671
84 M
سصوفي 20,050
(1.96)
20,110
(1.66)
570
2.068 M
41 B
سغرب 37,050
(1.98)
37,240
(1.48)
379 992,718
37 B
سفار 151,590
(2)
154,680 0 1 33
5 M
سفارس 18,330
(1.93)
18,540
(0.8)
2,212
9.338 M
173 B
سفانو 40,040
(1.98)
40,850 0 8 6,634
266 M
سقاين 70,820
(1.99)
72,230
(0.04)
29 16,255
1 B
سكرد 9,600
(1.94)
9,790 0 7 86,740
833 M
سكرما 16,760
2.44
16,360 0 548
1.757 M
29 B
سمازن 14,260
5.63
14,100
4.44
2,685
22.836 M
322 B
سنير 245,500
(2)
250,510 0 5 192
47 M
سهرمز 24,470
(1.96)
24,960 0 0 0 0
سهگمت 24,630
(1.99)
25,030
(0.4)
164 415,475
10 B
سيتا 15,010
0.07
15,030
0.2
4,936
5.493 M
83 B
سيدكو 6,130
(1.76)
6,210
(0.48)
410
2.529 M
16 B
سيستم 26,630
1.25
26,330
0.11
796
1.690 M
44 B
سيلام 11,010
(1.96)
11,230 0 2 1,137
13 M
سيمرغ 17,920
(1.97)
18,270
(0.05)
43 79,569
1 B
شاراك 24,600
2.12
24,660
2.37
768
2.951 M
73 B
شاملا 49,890
(1.98)
50,240
(1.3)
80 637,598
32 B
شبريز 28,800
(0.38)
29,270
1.25
3,000
6.658 M
195 B
شبندر 24,340
(0.65)
24,720
0.9
10,985
31.414 M
777 B
شبهرن 13,740
2.54
13,400 0 0 0 0
شپارس 22,560
(2)
22,720
(1.3)
2,125
6.770 M
154 B
شپاكسا 27,620
(1.99)
27,960
(0.78)
175 681,033
19 B
شپديس 94,920
3.01
93,800
1.79
615 565,926
54 B
شپنا 12,500
4.17
12,520
4.33
23,280
169.070 M
2,117 B
شتران 9,770
1.66
9,870
2.71
14,202
120.037 M
1,185 B
شخارك 45,010
(0.11)
45,070
0.02
347 330,706
15 B
شدوص 27,540
(1.99)
28,000
(0.36)
21 303,188
8 B
شسپا 15,240
3.96
14,990
2.25
924
3.073 M
46 B
شستا 11,540
5.97
11,540
5.97
10,876
90.846 M
1,048 B
شسينا 130,490
(2)
132,930
(0.17)
32 31,724
4 B
شفا 45,690
(1.99)
46,580
(0.09)
72 45,605
2 B
شفارس 2,760
(1.43)
2,800 0 0 0 0
شفن 332,150
5.03
324,640
2.66
831 268,662
88 B
شكربن 89,290
(2)
90,720
(0.43)
66 115,803
10 B
شكلر 47,320
(1.99)
48,260
(0.04)
24 25,886
1 B
شگل 10,120
(1.94)
10,300
(0.19)
38 540,697
5 B
شلعاب 21,570
(2)
21,970
(0.18)
72 206,962
4 B
شنفت 49,210
(1.99)
49,690
(1.04)
334 537,589
26 B
شوينده 29,200
(0.31)
29,290 0 0 0 0
شيراز 55,350
(0.09)
55,430
0.05
153 123,245
7 B
شيران 28,210
2.43
27,540 0 0 0 0
غاذر 54,850
(1.98)
55,950
(0.02)
16 9,568
525 M
غالبر 19,840
(1.98)
20,230
(0.05)
37 54,489
1 B
غبشهر 26,800
(0.78)
26,710
(1.11)
2,302
8.186 M
219 B
غبهنوش 70,180
(2)
71,590
(0.03)
20 9,332
655 M
غپاك 31,050
(1.9)
31,630
(0.06)
5,432
14.905 M
471 B
غپينو 6,400
(1.99)
6,400
(1.99)
1,620
20.085 M
129 B
غچين 19,530
(1.96)
19,900
(0.1)
40 127,501
2 B
غدام 386,790
(2)
394,680 0 2 28
11 M
غدشت 282,970
(2)
288,660
(0.03)
10 2,269
642 M
غزر 26,270
(1.98)
26,540
(0.97)
540 907,567
24 B
غسالم 4,290
(1.83)
4,360
(0.23)
161
1.400 M
6 B
غشاذر 9,800
(2)
10,000 0 7 6,367
62 M
غشان 7,540
(1.95)
7,690 0 12 120,446
908 M
غشصفا 27,440
(2)
28,000 0 9 5,059
139 M
غشهد 7,130
(1.93)
7,270 0 13 142,637
1 B
غگرجي 18,480
(1.96)
18,840
(0.05)
21 56,887
1 B
غگل 3,390
1.19
3,400
1.49
6,640
79.852 M
271 B
غمارگ 30,910
(2)
31,490
(0.16)
37 135,449
4 B
غمهرا 119,550
(1.99)
121,980 0 0 0 0
غنوش 56,030
(1.99)
57,160
(0.02)
17 4,162
233 M
فاذر 23,690
(0.08)
23,710 0 0 0 0
فاراك 2,550
(1.92)
2,600 0 0 0 0
فارس 9,400
0.32
9,480
1.17
4,776
22.332 M
212 B
فاسمين 17,160
(2)
17,160
(2)
971
12.611 M
216 B
فاما 18,720
(1.99)
18,880
(1.15)
378
1.874 M
35 B
فايرا 16,670
(0.6)
16,870
0.6
1,059
3.418 M
58 B
فباهنر 26,240
(1.98)
26,680
(0.34)
174 314,850
8 B
فپنتا 401,140
(2)
408,950
(0.09)
16 5,531
2 B
فجام 10,150
(1.93)
10,330
(0.19)
15 393,371
4 B
فجر 59,400
3.47
59,230
3.17
1,251
2.122 M
126 B
فخاس 27,590
(1.99)
28,140
(0.04)
43 86,801
2 B
فخوز 14,840
6
14,810
5.79
3,163
30.223 M
448 B
فرآور 34,570
(1.98)
35,260
(0.03)
28 12,803
443 M
فروس 5,190
(1.89)
5,270
(0.38)
81
1.552 M
8 B
فسازان 34,570
0.85
34,830
1.6
500
1.002 M
35 B
فسپا 38,120
3.25
38,240
3.58
1,058
1.865 M
71 B
فسرب 77,730
(1.99)
79,250
(0.08)
71 23,867
2 B
فلامي 43,960
(1.98)
44,850 0 1 130
6 M
فلوله 22,060
(1.87)
22,380
(0.44)
770
1.471 M
33 B
فمراد 141,040
(1.99)
143,910 0 7 601
85 M
فملي 11,740
3.89
11,730
3.81
15,578
72.786 M
854 B
فنوال 25,240
(1.98)
25,360
(1.51)
783
2.279 M
58 B
فنورد 188,050
6
187,880
5.9
1,423 765,962
144 B
فولاد 13,040
5.93
12,980
5.44
19,672
188.713 M
2,450 B
فولاژ 19,690
(1.99)
19,740
(1.74)
1,131
4.581 M
90 B
قپيرا 105,240
(0.72)
105,960
(0.04)
310 107,806
11 B
قثابت 66,710
(2)
67,930
(0.21)
31 72,928
5 B
قرن 62,560
(1.99)
62,750
(1.69)
1,555
1.025 M
64 B
قزوين 38,800
(2)
39,590 0 2 553
21 M
قشكر 3,770
(1.82)
3,840 0 18 234,074
882 M
قشهد 20,040
(1.96)
20,440 0 7 4,039
81 M
قصفها 155,100
(2)
157,560
(0.44)
57 69,583
11 B
قلرست 35,110
(1.98)
35,810
(0.03)
7 15,308
537 M
قمرو 36,250
(1.97)
36,980 0 0 0 0
قنيشا 65,760
(2)
66,860
(0.36)
50 135,126
9 B
قهكمت 45,200
(1.99)
46,120 0 4 1,085
49 M
كاذر 32,110
(1.98)
32,760 0 6 2,081
67 M
كالا 32,520
(1.99)
32,670
(1.54)
2,163
4.836 M
158 B
كاما 13,080
(1.95)
13,080
(1.95)
1,496
11.630 M
152 B
كاوه 21,270
5.98
21,240
5.83
2,537
18.383 M
390 B
كبافق 49,150
(1.99)
50,120
(0.06)
60 31,464
2 B
كپارس 152,150
(2)
155,110
(0.09)
45 14,375
2 B
كپشير 39,180
(1.98)
39,970 0 4 2,309
90 M
كترام 47,610
(2)
48,570
(0.02)
10 10,717
510 M
كچاد 23,740
3.76
23,700
3.58
2,299
7.423 M
176 B
كحافظ 11,790
(2)
12,020
(0.08)
52 129,381
2 B
كخاك 40,750
(1.55)
41,220
(0.41)
192 265,023
11 B
كدما 148,780
(2)
151,730
(0.05)
44 8,237
1 B
كرازي 23,460
5.96
23,460
5.96
925
4.822 M
113 B
كرماشا 36,000
(1.29)
36,240
(0.63)
574
1.822 M
66 B
كروي 28,900
(1.97)
28,910
(1.93)
1,025
3.196 M
92 B
كساپا 38,220
(1.97)
38,980
(0.03)
2 13,700
524 M
كساوه 69,180
(2)
70,580
(0.01)
13 4,903
339 M
كسرا 20,480
(1.96)
20,880
(0.05)
34 60,610
1 B
كسرام 8,170
(1.92)
8,330 0 10 20,666
169 M
كسعدي 20,950
(1.97)
21,370 0 10 16,590
348 M
كطبس 80,060
(2)
81,690 0 3 335
27 M
كفپارس 4,540
(1.94)
4,630 0 40 179,432
815 M
كفرا 46,490
(1.98)
47,430 0 11 2,813
131 M
كگاز 18,490
(1.96)
18,790
(0.37)
151 485,822
9 B
كگل 15,030
2.66
14,860
1.5
1,382
5.035 M
76 B
كلوند 45,570
(2)
46,500 0 6 1,337
61 M
كماسه 43,720
(2)
44,310
(0.67)
149 378,541
17 B
كمنگنز 87,400
(2)
89,140
(0.04)
37 11,652
1 B
كنور 48,700
3.62
47,760
1.62
429 554,780
27 B
كهمدا 10,030
(1.96)
10,170
(0.59)
289
1.626 M
16 B
كوير 21,230
(1.99)
21,230
(1.99)
160
4.362 M
93 B
لابسا 52,610
(1.99)
53,390
(0.54)
153 250,099
13 B
لبوتان 62,410
(1.99)
63,490
(0.3)
227 119,345
7 B
لپارس 91,920
(1.99)
93,640
(0.16)
72 43,027
4 B
لخزر 182,790
(2)
186,520 0 7 329
60 M
لسرما 24,030
(2)
24,520 0 14 20,334
489 M
لوتوس 9,710
(0.41)
9,750 0 193 449,945
4 B
ما 7,360
0.41
7,320
(0.14)
270
1.823 M
13 B
مبين 16,650
(0.18)
16,560
(0.72)
536
3.396 M
56 B
مداران 24,630
(1.99)
25,120
(0.04)
14 27,330
673 M
مرقام 19,160
(1.99)
19,530
(0.1)
25 110,003
2 B
ملت 15,600
(1.95)
15,750
(1.01)
81
1.654 M
26 B
نمرينو 111,230
(2)
113,490
(0.01)
10 1,350
150 M
نوري 62,850
5.99
62,650
5.65
4,500
6.967 M
436 B
هاي وب 10,330
(1.99)
10,530
(0.09)
81 152,404
2 B
همراه 26,000
(0.91)
26,220
(0.08)
559 738,955
19 B
وآذر 83,590
(1.99)
85,210
(0.09)
16 27,161
2 B
واتي 12,130
0.83
12,030 0 0 0 0
واعتبار 8,820
(1.89)
8,890
(1.11)
137
3.106 M
27 B
والبر 17,980
(1.96)
18,000
(1.85)
1,513
4.961 M
89 B
واميد 12,670
(1.93)
12,890
(0.23)
54
1.022 M
13 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,330
(1.99)
12,580 0 4 3,132
39 M
وبانك 8,440
0.48
8,550
1.79
1,177
7.466 M
64 B
وبشهر 11,600
(1.69)
11,730
(0.59)
457
2.209 M
26 B
وبصادر 2,370
(1.66)
2,390
(0.83)
9,958
254.625 M
609 B
وبملت 4,080
3.55
4,030
2.28
5,429
100.866 M
407 B
وبهمن 14,880
(1.98)
15,090
(0.59)
58
1.016 M
15 B
وبوعلي 5,790
(1.7)
5,810
(1.36)
1,003
7.018 M
41 B
وبيمه 2,750
(1.79)
2,800 0 35 526,020
1 B
وپارس 2,740
1.48
2,730
1.11
4,553
96.852 M
264 B
وپاسار 13,440
0.9
13,420
0.75
2,680
19.792 M
266 B
وپترو 13,970
(1.9)
14,080
(1.12)
412
2.099 M
29 B
وپخش 98,030
(1.96)
99,780
(0.21)
511
1.250 M
125 B
وپست 22,390
(1.97)
22,810
(0.13)
39 143,384
3 B
وتجارت 2,690
0.37
2,670
(0.37)
15,027
488.808 M
1,306 B
وتوس 13,540
(1.96)
13,810 0 19 21,630
293 M
وتوسم 8,790
(1.79)
8,860
(1.01)
647
3.148 M
28 B
وتوشه 21,640
(1.99)
22,060
(0.09)
52 90,673
2 B
وتوصا 12,250
(1.92)
12,470
(0.16)
53 273,892
3 B
وتوكا 11,740
(1.92)
11,950
(0.17)
32 350,859
4 B
وخارزم 5,350
(0.56)
5,370
(0.19)
6,125
49.340 M
265 B
وخاور 8,760
(1.13)
8,820
(0.45)
838
5.167 M
46 B
ورنا 5,520
(1.95)
5,520
(1.95)
771
12.942 M
71 B
وساپا 5,310
(1.85)
5,340
(1.29)
3,950
54.149 M
289 B
وساخت 49,700
(1.99)
49,720
(1.95)
881
4.492 M
223 B
وساربيل 1,260
(1.56)
1,280 0 12 82,408
104 M
وساشرقي 960
(1.03)
970 0 10 64,177
62 M
وساغربي 760
(1.3)
770 0 156
10.783 M
8 B
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,770
(0.59)
6,810 0 422
3.593 M
24 B
وسخراج 2,180
(1.8)
2,220 0 9 56,001
122 M
وسخراش 1,350
(1.46)
1,370 0 8 56,250
76 M
وسخوز 960
(1.03)
970 0 0 0 0
وسرضوي 1,010
(1.94)
1,030 0 17 99,992
101 M
وسزنجان 1,400
(1.41)
1,420 0 8 82,682
116 M
وسصفا 1,050
(1.87)
1,070 0 13 80,480
85 M
وسفارس 1,010
(1.94)
1,030 0 19 112,073
113 M
وسقم 1,390
(1.42)
1,410 0 12 71,301
99 M
وسكاب 5,170
0.39
5,180
0.58
616
5.900 M
31 B
وسكرد 720
(1.37)
730 0 0 0 0
وسكرشا 1,240
(1.59)
1,260 0 8 55,001
68 M
وسكرمان 1,010
(1.94)
1,030 0 8 62,992
64 M
وسكهبو 1,110
(1.77)
1,130 0 15 216,526
240 M
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 760
(1.3)
770 0 173
10.283 M
8 B
وسلرستا 890
(1.11)
900 0 0 0 0
وسمازن 960
(1.03)
970 0 12 86,177
83 M
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 880
(1.12)
890 0 8 59,689
53 M
وسيزد 1,260
(1.56)
1,280 0 8 60,001
76 M
وسيستا 750
(1.32)
760 0 153
10.412 M
8 B
وسيلام 1,220
(1.61)
1,240 0 9 59,206
72 M
وسينا 3,100
0.65
3,090
0.32
2,131
68.157 M
211 B
وصنا 5,550
(1.94)
5,650
(0.18)
68 448,533
2 B
وصندوق 14,690
(0.88)
14,650
(1.15)
662
6.315 M
92 B
وصنعت 6,280
0.16
6,360
1.44
2,342
15.705 M
100 B
وغدير 10,960
2.81
10,920
2.44
5,493
37.397 M
408 B
وكار 2,580
0.39
2,550
(0.78)
512
15.782 M
40 B
ولپارس 4,970
(1.97)
5,040
(0.59)
4,098
3.102 M
15 B
ولساپا 3,400
(1.45)
3,390
(1.74)
2,371
43.341 M
147 B
ولصنم 10,880
(1.98)
11,100 0 2 5,796
63 M
ولغدر 24,110
(1.99)
24,600 0 7 6,666
161 M
ولملت 8,020
(1.96)
8,180 0 4 11,526
92 M
وليز 9,350
(1.99)
9,540 0 11 27,415
256 M
ومعادن 11,740
2.44
11,820
3.14
2,372
13.958 M
165 B
وملي 173,570
(2)
176,060
(0.59)
163 83,512
14 B
ونفت 15,840
(1.31)
16,060
0.06
985
2.670 M
43 B
ونوين 4,580
5.77
4,550
5.08
3,758
115.826 M
527 B
ونيرو 2,690
(1.82)
2,700
(1.46)
857
15.681 M
42 B
ونيكي 10,650 0 10,650 0 0 0 0
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/1/24 283,480 283,376 283,677
1400/1/23 283,139 283,127 283,456
1400/1/22 283,566 283,557 284,043
1400/1/21 284,099 284,099 284,653
1400/1/18 284,735 284,735 285,497
1400/1/17 285,601 285,345 286,003
1400/1/16 285,996 285,994 286,498
1400/1/15 286,610 286,607 287,254
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 283,139.36 0 0 0
08:35 283,139.36 0 0 0
08:40 283,139.36 0 0 0
08:45 283,139.36 0 0 0
08:50 283,139.36 0 0 0
08:55 283,139.36 0 0 0
09:00 283,139.36 0 0 0
09:05 283,378.08
0.0843
283,378.08 283,378.08
09:10 283,463.05
0.1143
283,378.08 283,378.08
09:15 283,472.76
0.1178
283,378.08 283,463.05
09:20 283,474.25
0.1183
283,378.08 283,472.76
09:25 283,471.95
0.1175
283,378.08 283,474.25
09:30 283,460.71
0.1135
283,378.08 283,474.25
09:35 283,446.83
0.1086
283,378.08 283,474.25
09:40 283,429.47
0.1025
283,378.08 283,474.25
09:45 283,426.81
0.1015
283,378.08 283,474.25
09:50 283,410.64
0.0958
283,378.08 283,474.25
09:55 283,426.59
0.1014
283,378.08 283,474.25
10:00 283,376.61
0.0838
283,378.08 283,474.25
10:05 283,415.59
0.0976
283,376.61 283,474.25
10:10 283,441.73
0.1068
283,376.61 283,474.25
10:15 283,468.82
0.1164
283,376.61 283,474.25
10:20 283,486.60
0.1226
283,376.61 283,474.25
10:25 283,527.91
0.1372
283,376.61 283,486.60
10:30 283,663.18
0.185
283,376.61 283,527.91
10:35 283,675.20
0.1892
283,376.61 283,663.18
10:40 283,677.90
0.1902
283,376.61 283,675.20
10:45 283,669.40
0.1872
283,376.61 283,677.90
10:50 283,677.58
0.1901
283,376.61 283,677.90
10:55 283,675.56
0.1894
283,376.61 283,677.90
11:00 283,668.89
0.187
283,376.61 283,677.90
11:05 283,657.55
0.183
283,376.61 283,677.90
11:10 283,669.91
0.1874
283,376.61 283,677.90
11:15 283,658.62
0.1834
283,376.61 283,677.90
11:20 283,652.74
0.1813
283,376.61 283,677.90
11:25 283,627.75
0.1725
283,376.61 283,677.90
11:30 283,601.29
0.1631
283,376.61 283,677.90
11:35 283,591.80
0.1598
283,376.61 283,677.90
11:40 283,573.39
0.1533
283,376.61 283,677.90
11:45 283,565.71
0.1506
283,376.61 283,677.90
11:50 283,560.85
0.1489
283,376.61 283,677.90
11:55 283,546.75
0.1439
283,376.61 283,677.90
12:00 283,530.31
0.1381
283,376.61 283,677.90
12:05 283,523.76
0.1358
283,376.61 283,677.90
12:10 283,518.36
0.1339
283,376.61 283,677.90
12:15 283,500.82
0.1277
283,376.61 283,677.90
12:20 283,496.25
0.126
283,376.61 283,677.90
12:25 283,486.35
0.1226
283,376.61 283,677.90
12:30 283,471.46
0.1173
283,376.61 283,677.90
12:35 283,471.46
0.1173
283,376.61 283,677.90
12:40 283,471.46
0.1173
283,376.61 283,677.90
12:45 283,471.46
0.1173
283,376.61 283,677.90
12:50 283,471.38
0.1173
283,376.61 283,677.90
12:55 283,471.38
0.1173
283,376.61 283,677.90
13:00 283,471.38
0.1173
283,376.61 283,677.90
13:05 283,471.38
0.1173
283,376.61 283,677.90
13:10 283,471.38
0.1173
283,376.61 283,677.90
13:15 283,471.38
0.1173
283,376.61 283,677.90
13:20 283,471.38
0.1173
283,376.61 283,677.90
13:25 283,471.38
0.1173
283,376.61 283,677.90
13:30 283,471.38
0.1173
283,376.61 283,677.90
13:35 283,471.38
0.1173
283,376.61 283,677.90
13:40 283,471.38
0.1173
283,376.61 283,677.90
13:45 283,471.38
0.1173
283,376.61 283,677.90
13:50 283,471.38
0.1173
283,376.61 283,677.90
13:55 283,471.38
0.1173
283,376.61 283,677.90
14:00 283,471.38
0.1173
283,376.61 283,677.90
14:05 283,471.38
0.1173
283,376.61 283,677.90
14:10 283,471.38
0.1173
283,376.61 283,677.90
14:15 283,471.41
0.1173
283,376.61 283,677.90
14:20 283,471.43
0.1173
283,376.61 283,677.90
14:25 283,471.54
0.1173
283,376.61 283,677.90
14:30 283,471.71
0.1174
283,376.61 283,677.90
14:35 283,471.70
0.1174
283,376.61 283,677.90
14:40 283,471.61
0.1173
283,376.61 283,677.90
14:45 283,471.59
0.1173
283,376.61 283,677.90
14:50 283,471.58
0.1173
283,376.61 283,677.90
14:55 283,471.38
0.1173
283,376.61 283,677.90
15:00 283,471.29
0.1172
283,376.61 283,677.90
15:05 283,471.27
0.1172
283,376.61 283,677.90
15:10 283,471.23
0.1172
283,376.61 283,677.90
15:15 283,471.20
0.1172
283,376.61 283,677.90
15:20 283,471.23
0.1172
283,376.61 283,677.90
15:25 283,471.33
0.1172
283,376.61 283,677.90
15:30 283,471.39
0.1173
283,376.61 283,677.90
15:35 283,471.42
0.1173
283,376.61 283,677.90
15:40 283,471.49
0.1173
283,376.61 283,677.90
15:45 283,471.46
0.1173
283,376.61 283,677.90
15:50 283,471.46
0.1173
283,376.61 283,677.90
15:55 283,471.43
0.1173
283,376.61 283,677.90
16:00 283,471.40
0.1173
283,376.61 283,677.90
16:05 283,471.33
0.1172
283,376.61 283,677.90
16:10 283,471.33
0.1172
283,376.61 283,677.90
16:15 283,471.33
0.1172
283,376.61 283,677.90
16:20 283,471.33
0.1172
283,376.61 283,677.90
16:25 283,471.33
0.1172
283,376.61 283,677.90
16:30 283,471.33
0.1172
283,376.61 283,677.90
16:35 283,471.33
0.1172
283,376.61 283,677.90
16:40 283,471.33
0.1172
283,376.61 283,677.90
16:45 283,471.33
0.1172
283,376.61 283,677.90
16:50 283,471.33
0.1172
283,376.61 283,677.90
16:55 283,471.33
0.1172
283,376.61 283,677.90
17:00 283,471.33
0.1172
283,376.61 283,677.90
17:05 283,471.33
0.1172
283,376.61 283,677.90
17:10 283,471.33
0.1172
283,376.61 283,677.90
17:15 283,471.33
0.1172
283,376.61 283,677.90
17:20 283,471.33
0.1172
283,376.61 283,677.90
17:25 283,471.33
0.1172
283,376.61 283,677.90
17:25 283,471.33
0.1172
283,376.61 283,677.90
18:03 283,480.15
0.1204
283,376.61 283,677.90