PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص آزاد شناور - بازار بورس
آخرین مقدار شاخص 1,579,684.23
زمان انتشار 18:17
بیشترین مقدار روز 1579772.58
کمترین مقدار روز 1559351.51
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 8,830
0.91
8,750 0 999 315,453
3 B
آپ 6,510
(1.66)
6,420
(3.02)
2,021
17.423 M
112 B
آسيا 1,365
5
1,330
2.31
528
15.558 M
21 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 23,000
(0.13)
23,010
(0.09)
737
1.147 M
26 B
اتكام 4,259 0 4,259 0 0 0 0
اخابر 6,530
1.08
6,460 0 1,090
10.701 M
69 B
افق 42,080
0.41
41,910 0 0 0 0
البرز 1,462
3.91
1,436
2.06
402
8.806 M
13 B
اميد 5,980
0.67
5,940 0 223
1.420 M
8 B
امين 10,260
0.2
10,240 0 1,480
1.439 M
15 B
انرژي3 55,600
(1.01)
54,990
(2.1)
5,680
6.783 M
373 B
بالبر 23,740
3.31
22,650
(1.44)
399
1.641 M
37 B
بترانس 1,589
4.95
1,586
4.76
1,089
33.975 M
54 B
بركت 14,790
4.75
14,460
2.41
3,420
10.872 M
157 B
بسويچ 11,730
(4.94)
12,090
(2.03)
159 606,447
7 B
بشهاب 129,100
0.04
131,570
1.95
242 367,655
48 B
بفجر 10,250
2.19
10,060
0.3
189
4.092 M
41 B
بكاب 59,290
(5)
61,680
(1.17)
111 54,992
3 B
بكام 1,402
0.43
1,403
0.5
284
5.129 M
7 B
بموتو 66,860
4.99
64,350
1.05
73 57,370
4 B
بنيرو 1,626
0.62
1,612
(0.25)
282
4.315 M
7 B
بورس 7,390
3.21
7,250
1.26
2,847
23.090 M
167 B
بوعلي 68,180
4.99
68,150
4.94
2,146
7.429 M
506 B
پارس 163,850
4.98
158,970
1.86
666 262,221
43 B
پارسان 25,800
1.9
25,420
0.39
1,670
15.156 M
385 B
پارسيان 7,800 0 7,800 0 109 664,719
5 B
پاسا 10,700
(2.9)
10,530
(4.45)
474
3.072 M
32 B
پاكشو 6,310
0.16
6,300 0 156
1.645 M
10 B
پتاير 1,428
2.29
1,405
0.64
616
13.919 M
20 B
پترول 1,903
4.96
1,903
4.96
1,698
48.576 M
92 B
پدرخش 6,660
(4.99)
6,750
(3.71)
273
1.687 M
11 B
پرداخت 15,000
0.13
15,130
1
216 683,156
10 B
پرديس 3,210
2.95
3,148
0.96
178
1.520 M
5 B
پسهند 24,810
0.85
24,760
0.65
109 221,108
6 B
پكرمان 15,600
(2.99)
15,530
(3.42)
355
1.019 M
16 B
پكوير 4,608
0.11
4,613
0.22
327
2.164 M
10 B
پلاسك 3,590
(4.55)
3,582
(4.76)
292
5.574 M
20 B
تاپيكو 12,100
4.94
11,950
3.64
1,259
18.313 M
219 B
تاصيكو 7,600
3.12
7,440
0.95
569
4.012 M
30 B
تايرا 16,250
(1.22)
15,680
(4.68)
420
1.602 M
25 B
تپمپي 21,170
4.96
21,160
4.91
476
5.379 M
114 B
تكشا 38,460
5
38,270
4.48
307 738,474
28 B
تكمبا 3,037
1.3
3,029
1.03
281
2.874 M
9 B
تكنو 5,650
(4.88)
5,910
(0.51)
52 253,050
1 B
تملت 2,430
0.12
2,451
0.99
502
4.721 M
12 B
تنوين 5,860
0.86
5,810 0 0 0 0
تيپيكو 18,000
0.84
17,780
(0.39)
357
1.766 M
31 B
ثاباد 33,430
(4.97)
34,590
(1.68)
161 166,106
6 B
ثاخت 1,683
(2.49)
1,647
(4.58)
1,131
44.570 M
73 B
ثامان 12,310
4.94
12,310
4.94
235
2.230 M
27 B
ثاميد 1,260
2.94
1,235
0.9
1,233
7.479 M
9 B
ثبهساز 1,315
4.95
1,291
3.03
1,669
13.013 M
17 B
ثشاهد 7,240
3.43
7,230
3.29
1,899
17.811 M
129 B
ثشرق 2,770
(1.28)
2,789
(0.61)
122 988,579
3 B
ثفارس 5,650
(4.88)
5,700
(4.04)
745
6.824 M
39 B
ثمسكن 2,840
1.57
2,800
0.14
178
2.799 M
8 B
ثنوسا 4,212
(4.99)
4,213
(4.96)
425
16.876 M
71 B
جم 43,160
1.24
43,020
0.91
396 857,586
37 B
جم پيلن 118,240
5
116,180
3.17
593 546,376
64 B
چافست 3,800 0 3,800 0 0 0 0
چدن 1,780
2.36
1,765
1.5
375
5.606 M
10 B
چفيبر 5,950
(3.57)
6,140
(0.49)
190 561,784
3 B
چكاپا 2,569
2.68
2,549
1.88
1,000
11.556 M
29 B
چكارن 2,500
0.32
2,492 0 0 0 0
چكاوه 5,680
(3.24)
5,630
(4.09)
486
4.318 M
24 B
حپترو 16,640
(3.48)
16,960
(1.62)
175 330,869
5 B
حتايد 4,860
3.85
4,750
1.5
133
1.273 M
6 B
حتوكا 11,580
2.84
11,080
(1.6)
1,408
8.997 M
100 B
حفارس 5,710
3.25
5,440
(1.63)
2,090
32.862 M
179 B
حفاري 3,131
(0.13)
3,135 0 0 0 0
حكشتي 11,250
3.31
11,010
1.1
1,805
7.183 M
79 B
خاذين 2,332
5
2,302
3.65
434
9.498 M
22 B
خاهن 3,570
(4.83)
3,660
(2.43)
414
3.363 M
12 B
خبهمن 1,759
3.71
1,726
1.77
2,774
113.001 M
195 B
خپارس 947
2.6
936
1.41
3,505
158.180 M
148 B
خپويش 66,510
(3.05)
68,270
(0.48)
133 51,571
3 B
ختراك 4,017
0.68
3,963
(0.68)
406
2.851 M
11 B
ختور 9,010
4.89
8,950
4.19
587
3.640 M
33 B
ختوقا 2,489
1.63
2,444
(0.2)
1,962
47.958 M
117 B
خچرخش 5,690
(2.9)
5,670
(3.24)
367
3.816 M
22 B
خراسان 92,560
4.85
92,660
4.96
741
1.476 M
137 B
خريخت 2,235
4.44
2,168
1.31
357
8.311 M
18 B
خرينگ 19,930
1.22
19,550
(0.71)
618 937,267
18 B
خزاميا 6,700
1.98
6,680
1.67
1,763
22.352 M
149 B
خزر 7,850
3.84
7,760
2.65
725
2.583 M
20 B
خساپا 1,519
4.18
1,502
3.02
7,506
311.965 M
469 B
خشرق 8,560
(2.95)
8,460
(4.08)
669
5.127 M
43 B
خفنر 4,670
(4.89)
4,780
(2.65)
536
4.599 M
22 B
خكار 2,317
2.3
2,293
1.24
590
6.720 M
15 B
خكمك 21,250
4.99
20,930
3.41
555
1.327 M
28 B
خگستر 2,238
4.97
2,211
3.71
4,615
187.279 M
414 B
خلنت 67,090
4.99
67,000
4.85
302 254,575
17 B
خمحركه 2,729
3.72
2,667
1.37
761
10.070 M
27 B
خمحور 2,200
(4.26)
2,285
(0.57)
170
3.605 M
8 B
خمهر 1,659
5
1,640
3.8
656
21.618 M
35 B
خموتور 3,405
(3.29)
3,400
(3.44)
492
4.319 M
15 B
خنصير 13,800
(2.54)
13,940
(1.55)
2,942
15.895 M
222 B
خودرو 1,906
4.96
1,891
4.13
9,746
463.598 M
877 B
خوساز 5,900
0.85
5,820
(0.51)
280
1.477 M
9 B
دابور 22,920
3.99
22,210
0.77
109 162,558
4 B
دارو 28,240
3.9
27,340
0.59
84 199,843
6 B
داسوه 23,610
(1.62)
23,940
(0.25)
99 104,973
2 B
دالبر 11,450
(1.97)
11,680 0 0 0 0
دامين 1,954
(3.17)
1,983
(1.73)
292
4.739 M
9 B
دانا 974
(2.4)
998 0 0 0 0
دپارس 25,300
(1.33)
25,160
(1.87)
146 272,879
7 B
دتماد 34,500
4.45
34,010
2.97
303 537,510
18 B
دجابر 8,670
(4.93)
8,860
(2.85)
178
1.032 M
9 B
ددام 8,780
4.9
8,610
2.87
197
1.156 M
10 B
درازك 15,240
(1.23)
14,670
(4.93)
417
4.093 M
60 B
دروز 28,640
(0.28)
28,620
(0.35)
104 92,043
3 B
دزهراوي 3,782
(0.58)
3,753
(1.34)
268
2.307 M
9 B
دسبحا 16,200
(2.76)
16,680
0.12
90 269,619
5 B
دسبحان 7,660
2.27
7,460
(0.4)
171 693,457
5 B
دسينا 19,340
2.71
18,880
0.27
38 183,382
3 B
دشيمي 19,110
1.11
19,370
2.49
181 750,048
15 B
دعبيد 17,000
(2.8)
17,450
(0.23)
113 152,746
3 B
دفارا 11,260 0 11,230
(0.27)
140 226,519
3 B
دفرا 13,340
0.98
13,200
(0.08)
58 136,341
2 B
دكوثر 2,219
(4.97)
2,223
(4.8)
314
7.818 M
17 B
دكيمي 14,410
(0.14)
14,400
(0.21)
62 134,053
2 B
دلر 39,670
4.97
38,910
2.96
254 313,788
12 B
دلقما 1,544
(3.38)
1,527
(4.44)
599
11.645 M
18 B
ديران 12,300
(4.95)
12,460
(3.71)
1,208
4.738 M
59 B
ذوب 2,545
0.91
2,480
(1.67)
4,675
115.628 M
287 B
رانفور 3,292
0.21
3,308
0.7
616
26.286 M
87 B
رتاپ 4,600
(2.34)
4,520
(4.03)
1,134
6.613 M
30 B
رتكو 6,470
(4.01)
6,680
(0.89)
123 449,677
3 B
ركيش 5,800
(2.85)
5,890
(1.34)
160
1.782 M
10 B
رمپنا 13,660
0.37
13,630
0.15
395
2.805 M
38 B
زپارس 25,100
0.12
25,070 0 0 0 0
زكوثر 12,470
2.47
12,290
0.99
407
1.376 M
17 B
زمگسا 17,550
4.96
17,440
4.31
199 871,011
15 B
ساراب 16,130
0.31
16,070
(0.06)
42 79,569
1 B
ساربيل 21,000
0.1
20,970
(0.05)
46 70,261
1 B
ساروم 32,270
2.74
31,750
1.08
219 242,140
8 B
سبجنو 36,190
2.09
35,500
0.14
43 32,925
1 B
سبهان 37,880
3.16
37,060
0.93
163 155,412
6 B
سپ 20,990
3.25
20,330 0 0 0 0
سپاها 7,150
4.84
7,000
2.64
396
4.767 M
33 B
سپيد 55,440
0.36
55,240 0 2,279
4.240 M
234 B
ستران 17,300 0 17,300 0 0 0 0
سخاش 73,960
5
72,470
2.88
452 273,187
20 B
سخزر 13,790
(0.79)
13,780
(0.86)
189 640,785
9 B
سخوز 19,430
0.15
19,130
(1.39)
230 830,903
16 B
سدشت 22,860
(4.91)
23,910
(0.54)
69 72,641
2 B
سدور 4,590
1.86
4,480
(0.58)
235
2.639 M
12 B
سرود 19,440
2.75
18,850
(0.37)
270 815,090
15 B
سشرق 6,570
3.79
6,450
1.9
393
1.856 M
12 B
سشمال 7,560
3.42
7,340
0.41
67 662,076
5 B
سصفها 21,130
(1.03)
21,280
(0.33)
217 180,818
4 B
سصوفي 12,560
4.93
12,230
2.17
228 763,311
9 B
سغرب 12,380
(3.05)
12,200
(4.46)
321
2.231 M
27 B
سفار 47,990
(0.66)
48,240
(0.14)
55 20,160
954 M
سفارس 13,700
2.16
13,460
0.37
1,064
12.861 M
173 B
سفانو 23,320
0.17
23,290
0.04
125 212,538
5 B
سقاين 38,270
0.45
37,930
(0.45)
110 165,794
6 B
سكرد 4,600
0.07
4,599
0.04
124 493,339
2 B
سكرما 14,330
4.98
13,910
1.9
164
1.454 M
20 B
سمازن 13,700
2.32
13,470
0.6
134 479,027
7 B
سنير 20,030
(4.98)
20,180
(4.27)
452 631,855
13 B
سهرمز 15,870
0.7
15,750
(0.06)
89 778,612
12 B
سهگمت 19,560
2.89
19,010 0 77 66,474
1 B
سيتا 8,210
0.12
8,210
0.12
1,151
2.051 M
17 B
سيدكو 5,390
4.05
5,360
3.47
168
2.815 M
15 B
سيستم 4,860
1.19
4,816
0.27
105
1.835 M
9 B
سيلام 5,970
(9.55)
6,600 0 0 0 0
سيمرغ 21,300
4.98
21,030
3.65
668
3.080 M
65 B
شاراك 37,560
4.97
37,330
4.33
1,108
3.699 M
138 B
شاملا 10,840
4.94
10,580
2.42
106 740,446
8 B
شبريز 34,570
4.98
34,120
3.61
1,325
2.654 M
91 B
شبندر 6,240
4.87
6,230
4.71
6,536
119.543 M
744 B
شبهرن 10,120
2.74
9,960
1.12
751
2.292 M
23 B
شپارس 6,540
(3.82)
6,510
(4.26)
911
12.843 M
84 B
شپاكسا 16,760
3.97
16,430
1.92
218 584,023
10 B
شپديس 127,660
4.99
127,550
4.9
564
1.511 M
193 B
شپنا 5,380
4.87
5,380
4.87
7,283
207.341 M
1,115 B
شتران 3,908
5
3,908
5
5,072
246.583 M
964 B
شخارك 43,700
2.7
42,590
0.09
245 185,539
8 B
شدوص 11,590
4.98
11,340
2.72
139 742,300
9 B
شسپا 2,818
3.03
2,783
1.76
903
13.882 M
39 B
شستا 950 0 950 0 0 0 0
شسينا 1,615
(3.81)
1,617
(3.69)
4,201
142.072 M
230 B
شغدير 72,420
4.99
72,340
4.87
779
1.168 M
84 B
شفا 9,600
(2.83)
9,710
(1.72)
187 669,760
6 B
شفارس 812
4.91
797
2.97
542
18.021 M
14 B
شفن 11,150
2.67
10,900
0.37
1,083
2.936 M
32 B
شكربن 77,510
1
77,270
0.69
225 112,079
9 B
شكلر 30,000
(1.06)
30,220
(0.33)
162 182,792
5 B
شگل 4,215
(2.14)
4,307 0 0 0 0
شلعاب 3,840
(0.26)
3,790
(1.56)
504
3.364 M
13 B
شنفت 9,110
(0.44)
9,110
(0.44)
377
2.092 M
19 B
شوينده 14,410
2.42
14,270
1.42
120 415,053
6 B
شيراز 56,770
4.99
55,230
2.15
412 806,474
45 B
شيران 17,650
5
17,200
2.32
934
2.854 M
49 B
غاذر 28,590
4.99
27,950
2.64
172 272,480
8 B
غالبر 8,170
(4.89)
8,230
(4.19)
408
1.752 M
14 B
غبشهر 3,023
2.06
2,996
1.15
457
16.094 M
48 B
غبهنوش 50,220
5
50,030
4.6
437 700,000
35 B
غپاك 10,780
(4.26)
10,900
(3.2)
347
1.492 M
16 B
غپينو 1,765
1.85
1,744
0.63
430
4.564 M
8 B
غچين 9,840
1.65
9,800
1.24
282
1.803 M
18 B
غدام 67,110
1.48
66,550
0.64
195 86,817
6 B
غدشت 18,750
(9.99)
20,620
(1.01)
44 72,451
1 B
غزر 7,670
0.26
7,520
(1.7)
1,875
3.090 M
23 B
غسالم 2,341
4.98
2,307
3.45
555
8.721 M
20 B
غشاذر 4,135
(3.61)
4,252
(0.89)
184
1.243 M
5 B
غشان 3,227
(4.33)
3,223
(4.45)
300
4.199 M
14 B
غشصفا 13,840
(3.42)
13,750
(4.05)
1,230
6.627 M
91 B
غشهد 4,315
1.99
4,266
0.83
153
1.612 M
7 B
غكورش 39,500
(0.45)
38,800
(2.22)
2,233
3.091 M
120 B
غگرجي 1,419
1.36
1,407
0.5
252
2.873 M
4 B
غگل 2,812
4.38
2,758
2.38
1,321
16.244 M
45 B
غمارگ 2,145
1.51
2,116
0.14
408
11.165 M
24 B
غمهرا 7,380
(0.94)
7,390
(0.81)
183 722,984
5 B
غنوش 9,460
(4.92)
9,470
(4.82)
1,875
17.515 M
166 B
فاذر 855
4.78
850
4.17
1,849
95.796 M
81 B
فاراك 1,183
4.97
1,175
4.26
893
25.785 M
30 B
فارس 9,610
4.91
9,520
3.93
1,392
23.144 M
220 B
فاسمين 15,650
4.96
15,480
3.82
609
3.272 M
51 B
فاما 14,720
(4.97)
15,250
(1.55)
137 310,082
5 B
فايرا 15,710
(0.57)
15,800 0 249 718,615
11 B
فباهنر 27,620
4.98
27,560
4.75
541
1.612 M
44 B
فپنتا 435,700
2.18
426,410 0 0 0 0
فجام 3,501
(0.62)
3,390
(3.78)
356
4.732 M
16 B
فجر 16,880
3.12
16,370 0 0 0 0
فخاس 21,070
(0.52)
21,080
(0.47)
310
1.095 M
23 B
فخوز 5,080
4.96
5,040
4.13
1,466
25.241 M
127 B
فرآور 22,420
4.96
21,570
0.98
692
2.086 M
45 B
فروس 6,960
4.98
6,900
4.07
782
7.987 M
55 B
فسازان 4,060
2.32
3,955
(0.33)
209
1.705 M
7 B
فسبزوار 32,600
(1.45)
33,080 0 0 0 0
فسپا 13,660
5
13,640
4.84
471
4.038 M
55 B
فسرب 1,353
(1.17)
1,369 0 0 0 0
فلامي 14,350
(2.38)
14,590
(0.75)
177 388,112
6 B
فلوله 820
1.36
817
0.99
498
22.034 M
18 B
فمراد 11,420
0.97
11,380
0.62
301
1.098 M
13 B
فملي 6,600
4.93
6,560
4.29
8,149
84.705 M
556 B
فنوال 20,700
2.12
20,520
1.23
207 404,576
8 B
فنورد 154,010
5
153,970
4.97
507 505,344
78 B
فولاد 9,950
4.96
9,920
4.64
8,962
86.081 M
854 B
فولاژ 8,490
0.95
8,370
(0.48)
416
2.496 M
21 B
قپيرا 7,870
0.9
7,800 0 74 142,932
1 B
قثابت 1,390
3.19
1,375
2.08
717
16.488 M
23 B
قرن 23,540 0 23,730
0.81
672
1.169 M
28 B
قزوين 3,943
(3.12)
4,040
(0.74)
160 902,718
4 B
قشكر 1,710
(2.95)
1,692
(3.97)
469
20.518 M
35 B
قشهد 12,970
(1.74)
13,100
(0.76)
160 268,729
3 B
قصفها 65,350 0 64,170
(1.81)
388 222,244
14 B
قلرست 16,140
4.94
16,000
4.03
502
1.103 M
18 B
قمرو 20,450
1.04
20,210
(0.15)
125 108,403
2 B
قنيشا 40,100
(5)
41,710
(1.18)
23 83,528
3 B
قهكمت 4,597
1.41
4,534
0.02
98 472,950
2 B
كاذر 10,830
4.94
10,460
1.36
109 384,892
4 B
كالا 23,250
2.15
22,940
0.79
4,508
16.256 M
373 B
كاما 5,020
4.8
5,010
4.59
2,030
36.239 M
182 B
كاوه 10,980
4.77
10,740
2.48
796
4.488 M
49 B
كبافق 20,510
(0.24)
20,230
(1.61)
687
1.605 M
32 B
كپارس 7,980
5
7,870
3.55
1,295
13.380 M
105 B
كپشير 8,360
0.6
8,290
(0.24)
259 579,550
5 B
كترام 22,800
0.13
23,060
1.27
374
1.002 M
23 B
كچاد 27,700
2.9
26,920 0 0 0 0
كحافظ 3,550
(2.74)
3,642
(0.22)
124 575,834
2 B
كخاك 12,100
(4.2)
12,470
(1.27)
95 471,191
6 B
كدما 55,980
1.52
55,140 0 0 0 0
كرازي 1,142
4.96
1,125
3.4
757
23.544 M
26 B
كرماشا 46,980
3.57
45,880
1.15
590
1.801 M
83 B
كروي 19,910
4.9
19,620
3.37
334
1.242 M
24 B
كساپا 11,400
(5)
11,450
(4.58)
214
1.166 M
13 B
كساوه 43,040
(0.32)
43,180 0 0 0 0
كسرا 12,010
2.21
12,060
2.64
839
7.071 M
85 B
كسرام 4,495
0.25
4,493
0.2
348
4.025 M
18 B
كسعدي 6,830
1.49
6,740
0.15
301
1.239 M
8 B
كطبس 43,750
0.05
43,730 0 0 0 0
كفپارس 2,544
4.99
2,536
4.66
433
8.774 M
22 B
كفرا 6,460
3.36
6,310
0.96
129 570,985
4 B
كگاز 12,590
(4.98)
13,100
(1.13)
53 264,510
3 B
كگل 21,200
1.19
20,950 0 0 0 0
كلوند 19,490
2.04
19,210
0.58
256 440,596
8 B
كماسه 2,200
(3.97)
2,187
(4.54)
1,149
23.298 M
51 B
كمنگنز 11,270
4.93
10,900
1.49
69 437,897
5 B
كنور 18,300
1.44
18,080
0.22
394
1.471 M
27 B
كهمدا 8,800
4.02
8,670
2.48
415
3.797 M
33 B
كوير 3,483
(3.14)
3,596 0 0 0 0
كيمياتك 23,060
0.39
23,100
0.57
1,606
1.702 M
39 B
لابسا 31,350
1.92
30,760 0 0 0 0
لبوتان 39,210
(0.83)
39,930
0.99
194 271,453
11 B
لپارس 80,920
5
79,740
3.46
1,869
1.222 M
97 B
لخزر 93,500
0.33
92,670
(0.56)
121 80,146
7 B
لسرما 18,170
1.74
17,920
0.34
148 285,133
5 B
لوتوس 5,720 0 5,720 0 46 230,875
1 B
ما 4,542
1.79
4,468
0.13
99 824,705
4 B
مبين 19,330
3.2
18,780
0.27
134 597,202
11 B
مداران 13,240
2.4
12,880
(0.39)
130 275,899
4 B
مرقام 8,980
1.93
8,810 0 0 0 0
ملت 1,061
2.02
1,051
1.06
482
16.274 M
17 B
ميدكو 45,960
0.02
45,960
0.02
441
9.538 M
438 B
نمرينو 59,000
(2.37)
59,010
(2.35)
173 133,458
8 B
نوري 88,750
4.99
88,750
4.99
2,116
6.358 M
564 B
هاي وب 6,580
4.11
6,440
1.9
1,737
18.361 M
118 B
همراه 7,620 0 7,610
(0.13)
413
2.221 M
17 B
وآذر 26,200
(1.36)
26,560 0 0 0 0
واتي 7,640
4.95
7,610
4.53
136
2.257 M
17 B
واعتبار 2,780
(2.76)
2,847
(0.42)
110 598,079
2 B
والبر 6,620
(1.49)
6,690
(0.45)
256
1.354 M
9 B
واميد 13,510
1.81
13,400
0.98
301
5.501 M
74 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 2,139
(3.65)
2,140
(3.6)
594
9.991 M
21 B
وبانك 7,450
4.93
7,370
3.8
670
8.745 M
65 B
وبشهر 6,160
2.5
6,050
0.67
241
1.745 M
11 B
وبصادر 1,765
4.01
1,736
2.3
2,103
59.866 M
104 B
وبملت 2,759
0.62
2,742 0 0 0 0
وبهمن 12,740
(2.6)
12,810
(2.06)
182 503,755
6 B
وبوعلي 3,220
(0.8)
3,241
(0.15)
414
1.840 M
6 B
وبيمه 1,548
1.38
1,527 0 0 0 0
وپارس 1,540
0.79
1,536
0.52
1,151
37.758 M
58 B
وپاسار 7,310 0 7,310 0 1,704
98.016 M
717 B
وپترو 8,590
2.38
8,180
(2.5)
498
2.774 M
23 B
وپخش 31,850
0.03
31,720
(0.38)
87 187,902
6 B
وپست 3,270
(1.21)
3,310 0 0 0 0
وتجارت 1,635
0.37
1,629 0 0 0 0
وتوس 6,220
(1.43)
6,290
(0.32)
109 308,512
2 B
وتوسم 8,020
4.97
8,010
4.84
178
2.505 M
20 B
وتوشه 4,548
(0.04)
4,518
(0.7)
122 832,596
4 B
وتوصا 9,530
4.96
9,300
2.42
260
1.333 M
12 B
وتوكا 5,490
4.97
5,360
2.49
117
1.343 M
7 B
وخارزم 4,049
4.98
4,025
4.36
2,260
39.242 M
158 B
وخاور 4,660
0.76
4,632
0.15
175
3.975 M
18 B
ورنا 2,463
1.32
2,454
0.95
778
12.387 M
30 B
وساپا 3,847
2.56
3,751 0 0 0 0
وساخت 29,350
4.93
28,580
2.18
484
1.998 M
57 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 407
2.01
399 0 313
13.347 M
5 B
وساغربي 374
4.76
373
4.48
1,449
129.314 M
48 B
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 7,310
4.28
7,160
2.14
267
2.717 M
20 B
وسخراج 1,989
(9.96)
2,209 0 0 0 0
وسخراش 1,301
(4.97)
1,369 0 1 90,000
117 M
وسخوز 603
(4.89)
634 0 0 0 0
وسرضوي 689
(4.97)
725 0 4 47,615
33 M
وسزنجان 1,349
(4.93)
1,419 0 0 0 0
وسصفا 693
(4.94)
729 0 3 33,690
23 M
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,266
(4.95)
1,332 0 0 0 0
وسكاب 2,820
1.33
2,836
1.9
468
10.352 M
29 B
وسكرد 376
4.74
376
4.74
790
76.926 M
29 B
وسكرشا 397
4.75
393
3.69
517
36.518 M
14 B
وسكرمان 385
4.9
378
3
608
50.083 M
19 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 401
1.78
394 0 295
14.540 M
6 B
وسلرستا 460
(2.34)
471 0 0 0 0
وسمازن 922
(4.95)
970 0 0 0 0
وسمركز 1,330
(5)
1,400 0 0 0 0
وسهرمز 650
0.31
648 0 0 0 0
وسهمدا 512
(0.19)
513 0 0 0 0
وسيزد 1,211
(4.95)
1,274 0 0 0 0
وسيستا 587
(4.86)
617 0 0 0 0
وسيلام 1,178
(5)
1,240 0 0 0 0
وسينا 2,394
(0.87)
2,415 0 0 0 0
وصنا 2,660
2.74
2,608
0.73
362
3.322 M
9 B
وصندوق 10,150
(0.49)
10,190
(0.1)
456
4.973 M
51 B
وصنعت 5,580
4.89
5,540
4.14
321
2.342 M
13 B
وغدير 12,510
4.95
12,450
4.45
1,833
19.174 M
239 B
وكار 2,147
4.99
2,139
4.6
694
23.411 M
50 B
ولپارس 2,707
2
2,671
0.64
1,057
2.562 M
7 B
ولساپا 1,271
4.95
1,266
4.54
794
23.293 M
29 B
ولصنم 3,300
0.24
3,285
(0.21)
139 847,669
3 B
ولغدر 7,020
(4.62)
7,070
(3.94)
504
3.084 M
22 B
ولكار 3,710
(2.03)
3,782
(0.13)
858 308,940
1 B
ولملت 2,370
0.68
2,362
0.34
150
1.329 M
3 B
وليز 1,502
(2.15)
1,529
(0.39)
272
3.181 M
5 B
ومدير 4,313
4.99
4,279
4.16
1,467
6.163 M
26 B
ومعادن 8,970
5.04
8,720
2.11
729
8.665 M
76 B
وملي 111,970
5
111,610
4.66
376 209,224
23 B
ونفت 4,620
(0.86)
4,660 0 0 0 0
ونوين 3,137
4.99
3,040
1.74
418
6.996 M
22 B
ونيرو 2,215
(4.98)
2,225
(4.55)
1,651
68.418 M
152 B
ونيكي 8,640
(0.92)
8,710
(0.11)
396
2.658 M
23 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/11/6 1,579,680 1,559,350 1,579,770
1400/11/5 1,549,260 1,549,260 1,579,720
1400/11/4 1,580,570 1,580,560 1,602,660
1400/11/3 1,604,300 1,604,300 1,634,660
1400/11/2 1,636,260 1,636,260 1,642,990
1400/10/29 1,629,840 1,623,870 1,629,970
1400/10/28 1,626,650 1,626,610 1,664,680
1400/10/27 1,666,200 1,666,200 1,677,240
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,549,263.49 0 0 0
08:35 1,549,263.49 0 0 0
08:40 1,549,263.49 0 0 0
08:45 1,549,263.49 0 0 0
08:50 1,549,263.49 0 0 0
08:55 1,549,263.49 0 0 0
09:00 1,549,263.49 0 0 0
09:05 1,559,351.51
0.6511
1,559,351.51 1,559,351.51
09:10 1,567,596.99
1.1834
1,559,351.51 1,559,351.51
09:15 1,570,301.09
1.3579
1,559,351.51 1,567,596.99
09:20 1,572,838.92
1.5217
1,559,351.51 1,570,301.09
09:25 1,573,929.71
1.5921
1,559,351.51 1,572,838.92
09:30 1,574,726.58
1.6436
1,559,351.51 1,573,929.71
09:35 1,575,197.33
1.6739
1,559,351.51 1,574,726.58
09:40 1,576,484.37
1.757
1,559,351.51 1,575,197.33
09:45 1,576,694.88
1.7706
1,559,351.51 1,576,484.37
09:50 1,576,943.07
1.7866
1,559,351.51 1,576,694.88
09:55 1,577,059.37
1.7941
1,559,351.51 1,576,943.07
10:00 1,577,111.77
1.7975
1,559,351.51 1,577,059.37
10:05 1,577,221.89
1.8046
1,559,351.51 1,577,111.77
10:10 1,577,260.89
1.8071
1,559,351.51 1,577,221.89
10:15 1,577,462.36
1.8201
1,559,351.51 1,577,260.89
10:20 1,577,344.18
1.8125
1,559,351.51 1,577,462.36
10:25 1,577,078.06
1.7953
1,559,351.51 1,577,462.36
10:30 1,576,723.77
1.7725
1,559,351.51 1,577,462.36
10:35 1,576,760.61
1.7749
1,559,351.51 1,577,462.36
10:40 1,576,759.75
1.7748
1,559,351.51 1,577,462.36
10:45 1,576,868.03
1.7818
1,559,351.51 1,577,462.36
10:50 1,577,053.06
1.7937
1,559,351.51 1,577,462.36
10:55 1,577,056.04
1.7939
1,559,351.51 1,577,462.36
11:00 1,577,035.30
1.7926
1,559,351.51 1,577,462.36
11:05 1,577,120.55
1.7981
1,559,351.51 1,577,462.36
11:10 1,577,112.61
1.7976
1,559,351.51 1,577,462.36
11:15 1,576,914.78
1.7848
1,559,351.51 1,577,462.36
11:20 1,576,843.34
1.7802
1,559,351.51 1,577,462.36
11:25 1,576,892.91
1.7834
1,559,351.51 1,577,462.36
11:30 1,577,007.95
1.7908
1,559,351.51 1,577,462.36
11:35 1,577,318.23
1.8108
1,559,351.51 1,577,462.36
11:40 1,577,623.37
1.8305
1,559,351.51 1,577,462.36
11:45 1,577,890.47
1.8478
1,559,351.51 1,577,623.37
11:50 1,578,030.49
1.8568
1,559,351.51 1,577,890.47
11:55 1,578,189.18
1.8671
1,559,351.51 1,578,030.49
12:00 1,578,348.79
1.8774
1,559,351.51 1,578,189.18
12:05 1,578,433.46
1.8828
1,559,351.51 1,578,348.79
12:10 1,578,641.70
1.8963
1,559,351.51 1,578,433.46
12:15 1,578,947.18
1.916
1,559,351.51 1,578,641.70
12:20 1,579,247.57
1.9354
1,559,351.51 1,578,947.18
12:25 1,579,436.65
1.9476
1,559,351.51 1,579,247.57
12:30 1,579,772.56
1.9693
1,559,351.51 1,579,436.65
12:35 1,579,772.58
1.9693
1,559,351.51 1,579,772.56
12:40 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
12:45 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
12:50 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
12:55 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:00 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:05 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:10 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:15 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:20 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:25 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:30 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:35 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:40 1,579,772.58
1.9693
1,559,351.51 1,579,772.58
13:45 1,579,772.31
1.9692
1,559,351.51 1,579,772.58
13:50 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
13:55 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:00 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:05 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:10 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:15 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:20 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:25 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:30 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:35 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:40 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:45 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:50 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
14:55 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:00 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:05 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:10 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:15 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:20 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:25 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:30 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:35 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:40 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:45 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:50 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
15:55 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:00 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:05 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:10 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:15 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:20 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:25 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:30 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:35 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:40 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:45 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:50 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
16:55 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:00 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:05 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:10 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:15 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:20 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:25 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:30 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:35 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:40 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:45 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:50 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
17:55 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
18:00 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
18:05 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
18:07 1,579,770.70
1.9691
1,559,351.51 1,579,772.58
18:17 1,579,684.23
1.9636
1,559,351.51 1,579,772.58