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 1,790,638.75
زمان انتشار 18:57
بیشترین مقدار روز 1800478.60
کمترین مقدار روز 1781700.62
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 15,500
(4.97)
15,500
(4.97)
144
1.609 M
25 B
آپ 11,860
(4.97)
12,190
(2.32)
173
1.056 M
13 B
آسيا 1,980
0.35
1,976
0.15
1,402
25.508 M
50 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 20,550
1.93
19,650
(2.53)
3,563
6.413 M
126 B
اتكام 3,891
4.99
3,872
4.48
283
3.872 M
15 B
اخابر 8,850
(0.45)
8,680
(2.36)
2,008
15.186 M
132 B
افق 54,100
(1.65)
53,140
(3.4)
1,822
1.814 M
96 B
البرز 2,640
2.6
2,587
0.54
840
16.058 M
42 B
اميد 5,860
0.34
5,730
(1.88)
939
9.464 M
54 B
امين 10,090
1
10,040
0.5
6,939
4.097 M
41 B
انرژي3 66,670
(2.21)
68,180 0 0 0 0
بالبر 28,930
(4.99)
29,060
(4.56)
762
1.249 M
36 B
بترانس 2,340
0.69
2,288
(1.55)
2,739
46.807 M
107 B
بركت 34,400
(2.16)
33,790
(3.9)
22,527
48.965 M
1,654 B
بسويچ 21,700
(4.99)
21,980
(3.77)
373 637,476
14 B
بشهاب 133,710
4.99
130,680
2.61
1,508 792,262
104 B
بفجر 30,980
1.81
30,430 0 564
2.647 M
81 B
بكاب 238,450
(5)
238,450
(5)
383 108,676
26 B
بكام 2,560
(0.89)
2,505
(3.02)
1,690
25.461 M
64 B
بموتو 79,950
2.94
77,830
0.21
583 508,476
40 B
بنيرو 2,370
(1.94)
2,350
(2.77)
349
4.096 M
10 B
بورس 36,550
1.42
36,040 0 0 0 0
بوعلي 66,900
1.58
65,450
(0.62)
6,463
2.915 M
191 B
پارس 197,500
0.95
192,160
(1.78)
1,861
1.413 M
272 B
پارسان 29,800
3.98
28,810
0.52
2,254
10.828 M
312 B
پارسيان 11,140
(2.28)
10,900
(4.39)
575
3.656 M
40 B
پاسا 18,550
(2.78)
18,380
(3.67)
1,039
3.107 M
57 B
پاكشو 5,670
5
5,570
3.15
1,827
28.992 M
161 B
پتاير 2,560
(1.77)
2,524
(3.15)
1,996
26.987 M
68 B
پترول 3,814
1.79
3,706
(1.09)
5,873
40.890 M
152 B
پدرخش 31,010
(4.99)
31,990
(1.99)
49 171,471
5 B
پرداخت 16,350
(2.62)
16,310
(2.86)
583
1.689 M
28 B
پرديس 5,240
(0.57)
5,170
(1.9)
332
2.680 M
14 B
پسهند 29,140
(3.22)
28,760
(4.48)
363 718,166
21 B
پكرمان 24,030
(1.15)
24,020
(1.19)
343 440,818
10 B
پكوير 13,300
(1.55)
12,970
(4)
921
3.279 M
43 B
پلاسك 6,270
(1.26)
6,120
(3.62)
705
3.969 M
24 B
تاپيكو 13,230
2
13,060
0.69
1,872
9.386 M
123 B
تاصيكو 9,560
2.47
9,410
0.86
1,614
10.833 M
102 B
تايرا 29,200
(4.33)
29,140
(4.52)
740
3.027 M
88 B
تپمپي 18,830
(1.47)
18,570
(2.83)
1,056
3.130 M
58 B
تكشا 34,020
(4.79)
34,400
(3.72)
739
1.250 M
43 B
تكمبا 5,650
(4.24)
5,650
(4.24)
889
4.936 M
28 B
تكنو 12,500
(3.99)
12,390
(4.84)
649
4.450 M
55 B
تملت 4,780
1.27
4,680
(0.85)
1,530
8.208 M
38 B
تنوين 6,720
0.75
6,610
(0.9)
445
4.362 M
29 B
تيپيكو 20,960
1.9
20,530
(0.19)
471
1.850 M
38 B
ثاباد 50,000
1.44
49,270
(0.04)
639 802,168
40 B
ثاخت 2,350
(2.04)
2,301
(4.09)
2,580
50.816 M
117 B
ثامان 12,850
0.55
12,460
(2.5)
350 858,997
11 B
ثاميد 1,538 0 1,523
(0.98)
5,021
46.787 M
71 B
ثبهساز 1,961
(4.53)
1,966
(4.28)
5,781
41.951 M
82 B
ثشاهد 14,600
(4.45)
14,590
(4.52)
2,902
9.880 M
144 B
ثشرق 5,330
(1.48)
5,210
(3.7)
755
7.203 M
38 B
ثفارس 9,800
4.93
9,260
(0.86)
4,086
42.611 M
395 B
ثمسكن 4,670
(3.31)
4,680
(3.11)
521
5.314 M
25 B
ثنوسا 7,080
(4.97)
7,110
(4.56)
1,989
16.178 M
115 B
جم 48,000
2.61
47,070
0.62
420 727,619
35 B
جم پيلن 108,980
0.19
108,090
(0.63)
560 443,452
48 B
چافست 12,680
(4.66)
12,680
(4.66)
897
4.383 M
56 B
چدن 3,801
(0.86)
3,720
(2.97)
2,162
22.095 M
82 B
چفيبر 6,670
(4.58)
6,680
(4.43)
1,332
11.174 M
75 B
چكاپا 3,524
(3.4)
3,496
(4.17)
4,135
57.385 M
201 B
چكارن 3,276
5
3,215
3.04
1,291
24.150 M
78 B
چكاوه 14,040
(4.88)
14,090
(4.54)
765
3.743 M
53 B
حپترو 30,620
(4.97)
30,810
(4.38)
832
1.496 M
46 B
حتايد 21,990
(1.43)
21,680
(2.82)
828
2.062 M
45 B
حتوكا 18,160
(4.97)
18,280
(4.34)
1,094
3.007 M
55 B
حفارس 4,205
(4.34)
4,310
(1.96)
1,517
22.479 M
97 B
حفاري 6,100
3.39
5,950
0.85
1,783
13.435 M
80 B
حكشتي 14,580
(0.48)
14,280
(2.53)
4,694
19.397 M
277 B
خاذين 3,100
(1.56)
3,054
(3.02)
703
10.776 M
33 B
خاهن 8,110
1.25
8,000
(0.12)
799
6.875 M
55 B
خبهمن 1,615
0.12
1,575
(2.36)
5,117
190.061 M
299 B
خپارس 1,108
2.88
1,080
0.28
7,120
240.288 M
259 B
خپويش 84,180
(5)
85,130
(3.93)
1,097
1.131 M
96 B
ختراك 11,910
(2.78)
11,770
(3.92)
555
3.063 M
36 B
ختور 24,510
(5)
24,720
(4.19)
2,851
12.854 M
318 B
ختوقا 2,273
(3.24)
2,257
(3.92)
1,818
40.295 M
91 B
خچرخش 12,210
4.99
12,120
4.21
1,066
6.301 M
76 B
خراسان 80,000
(1.28)
81,040 0 443
1.143 M
93 B
خريخت 4,245
5
4,218
4.33
2,410
49.419 M
208 B
خرينگ 37,160
(4.99)
37,330
(4.55)
985
1.406 M
52 B
خزاميا 6,760
(1.74)
6,660
(3.2)
2,621
19.478 M
130 B
خزر 21,800
2.2
22,250
4.31
9,668
32.777 M
729 B
خساپا 1,700
(1.96)
1,687
(2.71)
16,179
426.147 M
719 B
خشرق 15,150
3.63
14,750
0.89
1,126
3.536 M
52 B
خفنر 8,930
(5)
9,240
(1.7)
90 513,293
5 B
خكار 15,570
(3.47)
15,380
(4.65)
2,025
9.939 M
153 B
خكمك 20,150
(1.42)
19,780
(3.23)
1,265
2.758 M
55 B
خگستر 2,490
(1.27)
2,436
(3.41)
11,237
287.805 M
701 B
خلنت 96,160
0.31
94,380
(1.54)
1,809
1.093 M
103 B
خمحركه 4,088
(1.87)
4,009
(3.77)
2,476
31.456 M
126 B
خمحور 3,991
(5)
4,014
(4.45)
1,103
21.526 M
86 B
خمهر 2,170
(4.74)
2,172
(4.65)
1,131
37.776 M
82 B
خموتور 13,910
4.98
13,780
4
3,154
17.501 M
241 B
خنصير 19,260
3.44
19,150
2.85
6,665
34.310 M
657 B
خودرو 1,855 0 1,814
(2.21)
16,813
375.281 M
681 B
خوساز 8,730
(4.17)
8,730
(4.17)
1,026
8.036 M
70 B
دابور 27,500
(3.78)
27,540
(3.64)
493 651,362
18 B
دارو 31,440
4.24
30,610
1.49
344 457,349
14 B
داسوه 29,770 0 29,560
(0.71)
597
2.167 M
64 B
دالبر 15,670 0 15,610
(0.38)
242 669,019
10 B
دامين 3,690
(3)
3,655
(3.92)
440
4.885 M
18 B
دانا 5,590
(0.71)
5,440
(3.37)
1,469
18.099 M
98 B
دپارس 38,390
4.89
36,300
(0.82)
212 239,537
9 B
دتماد 45,970
(0.33)
45,900
(0.48)
530 880,186
40 B
دجابر 13,990
(0.92)
13,620
(3.54)
553
2.354 M
32 B
ددام 15,030
(2.84)
14,980
(3.17)
770
2.117 M
32 B
درازك 46,000
0.86
46,060
0.99
660 795,174
37 B
دروز 29,710
1.02
28,890
(1.77)
178 494,467
14 B
دزهراوي 6,120
(0.97)
6,060
(1.94)
699
3.101 M
19 B
دسبحا 20,020
(4.98)
20,110
(4.56)
345
1.276 M
26 B
دسبحان 18,600
(0.11)
18,300
(1.72)
422
1.288 M
24 B
دسينا 20,710
1.72
20,640
1.38
269 473,235
10 B
دشيمي 27,800
1.98
27,320
0.22
439 606,753
17 B
دعبيد 25,200
(0.24)
24,900
(1.43)
368 976,117
24 B
دفارا 18,000
0.11
17,760
(1.22)
267 386,003
7 B
دفرا 30,800
1.85
30,090
(0.5)
96 96,043
3 B
دكوثر 4,730
(1.87)
4,640
(3.73)
509
5.372 M
25 B
دكيمي 24,640
(0.4)
24,600
(0.57)
282 272,320
7 B
دلر 44,950
2.14
44,610
1.36
686
1.372 M
61 B
دلقما 37,750
(4.98)
37,880
(4.66)
906
2.555 M
97 B
ديران 26,660
(3.02)
26,210
(4.66)
1,150
5.261 M
138 B
رانفور 6,360
(0.31)
6,380 0 0 0 0
رتاپ 5,860
(1.84)
5,770
(3.35)
785
4.110 M
24 B
رتكو 10,790
(4)
10,820
(3.74)
289
1.050 M
11 B
ركيش 7,000
(3.31)
7,070
(2.35)
281
2.122 M
15 B
رمپنا 17,820
(2.3)
17,930
(1.7)
1,121
18.942 M
340 B
زپارس 111,150
(4.99)
111,300
(4.86)
323 367,977
41 B
زكوثر 18,300
1.05
17,700
(2.26)
2,128
6.102 M
108 B
زمگسا 24,200
(4.16)
24,460
(3.13)
508 653,907
16 B
ساراب 19,250
2.01
18,880
0.05
229 450,164
9 B
ساربيل 35,150
(4.17)
35,160
(4.14)
583 429,506
15 B
ساروم 40,000
1.52
38,800
(1.52)
933
2.408 M
93 B
سبجنو 41,470
1.67
40,810
0.05
244 338,213
14 B
سبهان 58,330
2.8
56,860
0.21
1,194 754,970
43 B
سپ 32,750
2.66
32,050
0.47
270 700,453
23 B
سپاها 8,600
1.18
8,460
(0.47)
510
3.662 M
31 B
سپيد 58,570
1.23
58,310
0.78
15,067
6.029 M
351 B
ستران 26,030
(1.25)
25,570
(3)
999
2.000 M
51 B
سخاش 126,650
(2.28)
125,140
(3.44)
1,401 586,764
73 B
سخزر 27,390
0.07
26,780
(2.16)
307 530,098
14 B
سخوز 23,550
3.38
22,930
0.66
359 916,831
21 B
سدشت 48,500
(2.49)
48,800
(1.89)
396 337,513
16 B
سدور 8,070
2.41
7,890
0.13
730
4.084 M
32 B
سرود 24,520
4.88
23,730
1.5
314
1.029 M
24 B
سشرق 8,380
4.88
8,190
2.5
887
10.231 M
84 B
سشمال 9,700
0.52
9,550
(1.04)
188 552,002
5 B
سصفها 50,550
(4.87)
50,980
(4.06)
1,519
1.951 M
99 B
سصوفي 17,590
0.11
17,220
(1.99)
669
2.116 M
36 B
سغرب 24,270
(0.49)
24,060
(1.35)
400 417,320
10 B
سفار 78,940
(3.19)
78,390
(3.86)
786 380,548
30 B
سفارس 20,860
0.72
20,360
(1.69)
1,499
6.166 M
126 B
سفانو 24,000
(3.73)
23,900
(4.13)
424
1.135 M
27 B
سقاين 63,080
3.02
61,930
1.14
642 367,945
23 B
سكرد 6,200
1.47
6,020
(1.47)
385
2.022 M
12 B
سكرما 16,440
(1.26)
16,410
(1.44)
133 390,205
6 B
سمازن 14,990
1.01
14,520
(2.16)
499
3.463 M
50 B
سنير 120,860
(5)
120,870
(4.99)
1,491 948,085
115 B
سهرمز 17,950
0.28
17,850
(0.28)
252 313,408
6 B
سهگمت 24,180
1.94
23,680
(0.17)
207 160,942
4 B
سيتا 12,670
(1.32)
12,370
(3.66)
5,241
11.082 M
137 B
سيدكو 6,580
0.3
6,500
(0.91)
280
1.647 M
11 B
سيستم 29,290
0.24
29,220 0 0 0 0
سيلام 9,600
(1.44)
9,860
1.23
1,257
6.242 M
62 B
سيمرغ 19,500
(0.86)
19,020
(3.3)
1,642
5.301 M
101 B
شاراك 44,080
4.98
43,300
3.12
3,152
8.507 M
368 B
شاملا 36,380
0.44
35,840
(1.05)
178 242,637
9 B
شبريز 39,030
4.98
38,320
3.07
3,779
11.899 M
456 B
شبندر 6,140
4.96
5,970
2.05
15,222
212.648 M
1,269 B
شبهرن 12,310
0.49
12,150
(0.82)
771
3.414 M
41 B
شپارس 11,970
1.96
11,580
(1.36)
1,167
3.812 M
44 B
شپاكسا 20,300
(2.22)
20,060
(3.37)
507 802,753
16 B
شپديس 156,150
1.63
154,780
0.74
1,434
2.356 M
365 B
شپنا 12,680
4.97
12,440
2.98
17,838
138.803 M
1,727 B
شتران 10,560
4.97
10,400
3.38
14,664
127.325 M
1,325 B
شخارك 50,400
0.34
50,200
(0.06)
424 702,050
35 B
شدوص 20,720
(3.54)
20,700
(3.63)
918
3.589 M
74 B
شسپا 3,415
0.53
3,360
(1.09)
2,831
37.759 M
127 B
شستا 12,510
0.56
12,330
(0.88)
22,018
93.379 M
1,152 B
شسينا 107,210
(5)
107,760
(4.51)
2,486
2.396 M
258 B
شغدير 93,200
3.28
90,670
0.48
2,033
2.000 M
181 B
شفا 39,400
3.66
38,580
1.5
295 317,660
12 B
شفارس 1,827
5
1,796
3.22
2,162
50.663 M
91 B
شفن 382,200
1.16
378,430
0.17
1,496 279,784
106 B
شكربن 127,100
0.3
123,620
(2.45)
1,231
1.389 M
172 B
شكلر 35,400
(4.5)
35,430
(4.42)
705
1.416 M
50 B
شگل 7,550
(1.44)
7,490
(2.22)
308
1.316 M
10 B
شلعاب 8,100
(3.23)
8,000
(4.42)
1,446
7.574 M
61 B
شنفت 60,150
0.3
59,970 0 0 0 0
شوينده 21,590 0 21,100
(2.27)
568
1.383 M
29 B
شيراز 76,300
(0.2)
76,710
0.34
713
1.378 M
106 B
شيران 24,650
1.61
24,020
(0.99)
1,537
4.690 M
113 B
غاذر 27,100
(0.15)
26,380
(2.8)
857
2.640 M
70 B
غالبر 13,670
(0.73)
13,920
1.09
1,661
7.674 M
107 B
غبشهر 26,800
4.97
26,180
2.55
796
2.483 M
65 B
غبهنوش 71,500
0.99
72,610
2.56
1,851
1.404 M
102 B
غپاك 16,760
(1.35)
16,520
(2.77)
727
2.550 M
42 B
غپينو 4,750
(3.06)
4,700
(4.08)
1,568
14.030 M
66 B
غچين 15,370
(0.32)
15,030
(2.53)
943
4.313 M
65 B
غدام 198,500
5
191,790
1.45
2,722
1.177 M
226 B
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 28,400
1.03
28,110 0 0 0 0
غسالم 3,149
(2.54)
3,111
(3.71)
1,652
14.404 M
45 B
غشاذر 6,470
(4.99)
6,480
(4.85)
487
3.779 M
24 B
غشان 5,000
(2.72)
4,940
(3.89)
1,182
8.658 M
43 B
غشصفا 28,370
5
28,360
4.96
429
1.300 M
37 B
غشهد 5,020
(2.9)
5,030
(2.71)
348
1.932 M
10 B
غكورش 44,990
4.99
44,100
2.92
6,494
3.827 M
169 B
غگرجي 2,591
(1.86)
2,561
(2.99)
910
13.837 M
35 B
غگل 3,619
(1.42)
3,525
(3.98)
3,733
57.078 M
201 B
غمارگ 25,000
1.79
24,970
1.67
689
1.363 M
34 B
غمهرا 50,830
(1.64)
49,790
(3.66)
778 874,300
44 B
غنوش 40,990
(4.98)
41,200
(4.5)
1,859
3.406 M
140 B
فاذر 1,238
0.81
1,214
(1.14)
2,296
60.572 M
74 B
فاراك 1,840
(1.02)
1,806
(2.85)
2,674
49.282 M
89 B
فارس 12,210
0.83
12,100
(0.08)
2,482
15.231 M
184 B
فاسمين 16,180
5
15,790
2.47
1,773
13.199 M
208 B
فاما 19,410
(4.99)
19,440
(4.85)
781
4.492 M
87 B
فايرا 18,620
(0.32)
18,320
(1.93)
1,374
4.115 M
75 B
فباهنر 25,560
2.16
24,880
(0.56)
1,034
1.769 M
44 B
فپنتا 552,490
2.28
552,890
2.35
1,457 147,752
82 B
فجام 7,090
(4.96)
7,160
(4.02)
695
5.566 M
40 B
فجر 26,530
2.16
25,660
(1.19)
2,262
3.871 M
99 B
فخاس 27,160
(3.93)
27,580
(2.44)
523
2.282 M
62 B
فخوز 16,240
(0.61)
16,030
(1.9)
3,393
20.141 M
323 B
فرآور 31,110
4.15
30,630
2.54
1,036
1.887 M
58 B
فروس 6,230
(2.5)
6,120
(4.23)
980
10.752 M
66 B
فسازان 31,150
(1.36)
30,460
(3.55)
706
2.305 M
70 B
فسبزوار 37,750
2.03
38,320
3.57
786,810
204.356 M
7,831 B
فسپا 20,500
(2.61)
20,210
(3.99)
1,200
4.082 M
83 B
فسرب 68,500
(2.03)
67,320
(3.72)
1,138 901,069
61 B
فلامي 22,680
(3.53)
22,420
(4.64)
631
1.556 M
35 B
فلوله 1,290
0.78
1,280 0 0 0 0
فمراد 23,290
3.88
23,040
2.77
4,088
11.016 M
254 B
فملي 12,390
3.16
12,050
0.33
12,744
73.551 M
886 B
فنوال 28,250
(0.7)
27,740
(2.5)
749
1.850 M
51 B
فنورد 194,600
(3.23)
194,410
(3.32)
2,693 921,913
179 B
فولاد 10,280
1.38
10,100
(0.39)
15,427
98.951 M
1,000 B
فولاژ 16,030
1.71
15,710
(0.32)
779
2.869 M
45 B
قپيرا 8,650
0.58
8,580
(0.23)
170 636,254
5 B
قثابت 3,290
(3.86)
3,287
(3.95)
5,125
84.298 M
277 B
قرن 29,000
(1.59)
28,350
(3.8)
1,874
2.806 M
80 B
قزوين 29,900
(3.11)
29,940
(2.98)
177 286,644
8 B
قشكر 3,590
(4.98)
3,610
(4.45)
962
14.038 M
51 B
قشهد 14,750
(1.4)
14,300
(4.41)
436
1.914 M
27 B
قصفها 94,000
(3.41)
92,960
(4.48)
641 281,782
26 B
قلرست 22,500
(3.06)
22,350
(3.71)
1,071
2.156 M
48 B
قمرو 27,330
0.11
26,780
(1.9)
169 307,196
8 B
قنيشا 40,550
(3.68)
40,450
(3.92)
1,673
2.391 M
97 B
قهكمت 39,560
1.44
39,000 0 0 0 0
كاذر 16,220
(3.8)
16,150
(4.21)
681
3.235 M
52 B
كالا 43,130
(4.98)
43,870
(3.35)
23,753
100.153 M
4,393 B
كاما 10,740
(4.96)
10,760
(4.78)
7,908
60.076 M
647 B
كاوه 18,000
1.98
17,710
0.34
2,499
8.588 M
152 B
كبافق 39,190
(1.28)
38,230
(3.7)
1,375
1.397 M
53 B
كپارس 138,700
(2.71)
137,150
(3.8)
1,063 563,164
77 B
كپشير 20,500
(4.96)
20,580
(4.59)
1,484
4.171 M
86 B
كترام 26,600
(3.66)
26,900
(2.57)
1,593
4.257 M
115 B
كچاد 26,750
0.94
26,410
(0.34)
1,652
3.506 M
93 B
كحافظ 3,780
(4.26)
3,764
(4.66)
948
9.554 M
36 B
كخاك 30,890
(2.62)
30,390
(4.19)
464
1.101 M
33 B
كدما 157,590
(5)
157,780
(4.88)
4,175
2.001 M
316 B
كرازي 1,540
(0.39)
1,514
(2.07)
3,076
86.671 M
131 B
كرماشا 44,440
0.79
43,980
(0.25)
499
1.446 M
64 B
كروي 24,700
2.92
24,260
1.08
1,556
4.282 M
104 B
كساپا 27,930
(5)
28,180
(4.15)
1,548
4.104 M
116 B
كساوه 54,140
2.09
54,710
3.17
1,153
2.203 M
121 B
كسرا 17,270
(1.43)
16,920
(3.42)
931
4.528 M
77 B
كسرام 5,620
(4.91)
5,640
(4.57)
1,378
10.979 M
62 B
كسعدي 11,830 0 11,630
(1.69)
747
2.375 M
28 B
كطبس 59,000
0.84
57,710
(1.37)
304 487,090
28 B
كفپارس 4,181
(5)
4,204
(4.48)
1,926
26.189 M
110 B
كفرا 21,680
(3.13)
21,330
(4.69)
519
1.582 M
34 B
كگاز 21,810
4.96
21,330
2.65
635
2.907 M
62 B
كگل 21,420
0.66
21,370
0.42
1,454
7.499 M
160 B
كلوند 24,500
3.55
23,640
(0.08)
983
2.421 M
57 B
كماسه 6,350
0.79
6,300 0 0 0 0
كمنگنز 76,190
(0.43)
74,710
(2.37)
504 189,688
14 B
كنور 17,440
2.05
17,070
(0.12)
954
2.159 M
37 B
كهمدا 10,500
1.16
10,360
(0.19)
679
2.985 M
31 B
كوير 14,170
0.07
13,990
(1.2)
1,838
11.467 M
160 B
كيمياتك 35,620 0 35,620 0 0 0 0
لابسا 36,860
4.98
35,990
2.51
964
1.946 M
70 B
لبوتان 55,580
(4.99)
55,770
(4.67)
457 434,857
24 B
لپارس 158,820
(4.99)
162,380
(2.87)
10,772
6.131 M
996 B
لخزر 166,610
3.06
165,210
2.19
1,237 403,692
67 B
لسرما 22,290
4.99
22,210
4.62
1,164
2.174 M
48 B
لوتوس 8,760
(1.46)
8,890 0 0 0 0
ما 7,900
(1)
7,850
(1.63)
242
1.134 M
9 B
مبين 22,610
2.82
22,210
1
548
2.980 M
67 B
مداران 18,110
(2.9)
18,190
(2.47)
314 506,402
9 B
مرقام 14,300
(3.96)
14,380
(3.43)
1,185
4.154 M
60 B
ملت 1,276
(2.67)
1,262
(3.74)
3,693
138.512 M
175 B
ميدكو 47,300
(0.02)
47,290
(0.04)
1,065
5.905 M
279 B
نمرينو 91,190
(2.1)
89,540
(3.88)
416 245,678
22 B
نوري 100,980
1.77
98,750
(0.47)
7,827
4.741 M
468 B
هاي وب 8,190
(0.73)
8,070
(2.18)
3,425
20.604 M
166 B
همراه 9,950
(0.9)
9,940
(1)
925
3.802 M
37 B
وآذر 62,540
4.99
60,630
1.78
1,676
1.227 M
74 B
واتي 10,840
1.69
10,460
(1.88)
378
2.424 M
25 B
واعتبار 7,450
0.4
7,350
(0.94)
341
1.536 M
11 B
والبر 8,480
(0.24)
8,380
(1.41)
662
2.455 M
20 B
واميد 11,930
(2.21)
12,200 0 702
4.276 M
52 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 5,130
(4.82)
5,160
(4.27)
1,185
10.279 M
53 B
وبانك 8,080
1
8,010
0.12
2,573
18.238 M
146 B
وبشهر 13,100 0 13,040
(0.46)
369
3.179 M
41 B
وبصادر 2,113 0 2,066
(2.22)
5,226
125.154 M
259 B
وبملت 3,750
2.38
3,662
(0.03)
7,083
138.431 M
507 B
وبهمن 16,570
(2.13)
16,740
(1.12)
209 303,950
5 B
وبوعلي 4,300
(1.67)
4,211
(3.7)
799
5.699 M
24 B
وبيمه 1,812
0.5
1,776
(1.5)
1,043
14.069 M
25 B
وپارس 2,731 0 2,681
(1.83)
2,869
78.738 M
211 B
وپاسار 14,720
(0.74)
14,720
(0.74)
943
15.945 M
235 B
وپترو 12,760
(0.08)
12,420
(2.74)
571
4.425 M
55 B
وپخش 30,210
(2.26)
30,740
(0.55)
222 267,354
8 B
وپست 24,990
1.79
24,390
(0.65)
2,146
12.401 M
302 B
وتجارت 2,165
0.28
2,117
(1.95)
7,649
176.777 M
374 B
وتوس 16,130
(4.95)
16,250
(4.24)
602
2.490 M
40 B
وتوسم 7,610
(0.26)
7,490
(1.83)
429
1.345 M
10 B
وتوشه 6,590
(0.6)
6,600
(0.45)
254
1.715 M
11 B
وتوصا 9,280
1.31
9,230
0.76
1,352
8.207 M
76 B
وتوكا 9,590
(0.93)
9,330
(3.62)
703
5.579 M
52 B
وخارزم 5,130
0.59
4,980
(2.35)
6,267
70.214 M
349 B
وخاور 5,800
(1.69)
5,800
(1.69)
365
8.601 M
50 B
ورنا 4,700
(1.47)
4,620
(3.14)
759
7.508 M
35 B
وساپا 4,770
(2.25)
4,690
(3.89)
1,787
22.035 M
103 B
وساخت 47,600
3.12
46,960
1.73
993
1.203 M
56 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 550
(4.35)
568
(1.22)
364
20.835 M
11 B
وساغربي 543
(4.74)
558
(2.11)
526
27.617 M
15 B
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 8,090
(1.82)
8,110
(1.58)
634
2.653 M
21 B
وسخراج 2,105
(4.97)
2,215 0 0 0 0
وسخراش 1,301
(4.97)
1,369 0 0 0 0
وسخوز 644
0.62
640 0 0 0 0
وسرضوي 728
(0.68)
733 0 0 0 0
وسزنجان 1,349
(5)
1,420 0 0 0 0
وسصفا 695
(4.92)
731 0 20 506,657
352 M
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,283
(4.96)
1,350 0 4 41,500
53 M
وسكاب 2,925
1.77
2,885
0.38
663
10.423 M
30 B
وسكرد 552
(2.3)
565 0 0 0 0
وسكرشا 539
(3.06)
533
(4.14)
2,891
146.895 M
78 B
وسكرمان 518
0.58
508
(1.36)
3,305
181.077 M
92 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 520
(3.7)
524
(2.96)
860
38.471 M
20 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 523
(3.51)
525
(3.14)
648
31.868 M
17 B
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 2,624
(0.04)
2,565
(2.29)
783
19.238 M
49 B
وصنا 7,170
(4.53)
7,160
(4.66)
915
7.261 M
52 B
وصندوق 17,550
4.96
17,350
3.77
2,228
12.110 M
210 B
وصنعت 6,800
0.89
6,650
(1.34)
1,035
7.677 M
51 B
وغدير 13,920
1.61
13,800
0.73
3,420
16.363 M
226 B
وكار 2,430
(1.38)
2,428
(1.46)
639
12.393 M
30 B
ولپارس 4,910
(4.1)
4,870
(4.88)
3,030
13.134 M
64 B
ولساپا 2,700
(1.03)
2,631
(3.56)
1,186
19.494 M
51 B
ولصنم 6,240
(4.88)
6,300
(3.96)
595
3.342 M
21 B
ولغدر 13,770
(4.97)
13,820
(4.62)
336
1.051 M
15 B
ولكار 4,119
1.2
4,076
0.15
8,135
6.883 M
28 B
ولملت 5,640
4.83
5,510
2.42
466
4.784 M
26 B
وليز 2,035
4.95
1,982
2.22
116
3.624 M
7 B
ومدير 4,820
(0.41)
4,710
(2.69)
8,155
26.660 M
126 B
ومعادن 10,140
3.68
9,890
1.12
2,391
18.960 M
188 B
وملي 267,770
0.56
266,270 0 0 0 0
ونفت 16,400
0.55
16,040
(1.66)
574
2.288 M
37 B
ونوين 4,070
0.2
4,042
(0.49)
2,065
44.964 M
182 B
ونيرو 2,660
(1.44)
2,603
(3.56)
1,347
20.953 M
55 B
ونيكي 10,500
4.06
10,190
0.99
1,345
7.720 M
79 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/6/31 1,790,630 1,781,700 1,800,470
1400/6/30 1,797,020 1,797,020 1,839,930
1400/6/29 1,839,650 1,832,720 1,841,430
1400/6/28 1,831,637.50 1,831,630 2,190,860
1400/6/27 1,868,417.50 2,194,460 2,252,840
1400/6/24 1,918,065.30 2,252,770 2,266,120
1400/6/23 1,929,027.80 2,236,630 2,266,830
1400/6/22 1,901,557.80 1,898,720 2,233,380
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,797,029.23 0 0 0
08:35 1,797,029.23 0 0 0
08:40 1,797,029.23 0 0 0
08:45 1,797,029.23 0 0 0
08:50 1,797,029.23 0 0 0
08:55 1,797,029.23 0 0 0
09:00 1,797,029.23 0 0 0
09:05 1,797,823.15
0.0442
1,797,823.15 1,797,823.15
09:10 1,799,496.93
0.1373
1,797,823.15 1,797,823.15
09:15 1,800,422.78
0.1888
1,797,823.15 1,799,496.93
09:20 1,800,478.60
0.1919
1,797,823.15 1,800,422.78
09:25 1,800,026.46
0.1668
1,797,823.15 1,800,478.60
09:30 1,799,756.49
0.1518
1,797,823.15 1,800,478.60
09:35 1,799,405.46
0.1322
1,797,823.15 1,800,478.60
09:40 1,798,819.40
0.0996
1,797,823.15 1,800,478.60
09:45 1,797,850.25
0.0457
1,797,823.15 1,800,478.60
09:50 1,796,840.41
(0.0105)
1,797,823.15 1,800,478.60
09:55 1,795,381.80
(0.0917)
1,796,840.41 1,800,478.60
10:00 1,794,160.61
(0.1596)
1,795,381.80 1,800,478.60
10:05 1,793,051.64
(0.2213)
1,794,160.61 1,800,478.60
10:10 1,791,091.83
(0.3304)
1,793,051.64 1,800,478.60
10:15 1,788,870.02
(0.454)
1,791,091.83 1,800,478.60
10:20 1,787,181.68
(0.548)
1,788,870.02 1,800,478.60
10:25 1,785,778.33
(0.6261)
1,787,181.68 1,800,478.60
10:30 1,784,782.05
(0.6815)
1,785,778.33 1,800,478.60
10:35 1,783,725.41
(0.7403)
1,784,782.05 1,800,478.60
10:40 1,782,784.07
(0.7927)
1,783,725.41 1,800,478.60
10:45 1,782,217.56
(0.8242)
1,782,784.07 1,800,478.60
10:50 1,781,805.66
(0.8472)
1,782,217.56 1,800,478.60
10:55 1,781,796.10
(0.8477)
1,781,805.66 1,800,478.60
11:00 1,781,717.51
(0.8521)
1,781,796.10 1,800,478.60
11:05 1,781,700.62
(0.853)
1,781,717.51 1,800,478.60
11:10 1,782,002.56
(0.8362)
1,781,700.62 1,800,478.60
11:15 1,782,663.38
(0.7994)
1,781,700.62 1,800,478.60
11:20 1,783,120.76
(0.774)
1,781,700.62 1,800,478.60
11:25 1,783,496.30
(0.7531)
1,781,700.62 1,800,478.60
11:30 1,784,136.51
(0.7174)
1,781,700.62 1,800,478.60
11:35 1,784,883.43
(0.6759)
1,781,700.62 1,800,478.60
11:40 1,785,476.47
(0.6429)
1,781,700.62 1,800,478.60
11:45 1,785,963.96
(0.6158)
1,781,700.62 1,800,478.60
11:50 1,786,456.33
(0.5884)
1,781,700.62 1,800,478.60
11:55 1,786,944.09
(0.5612)
1,781,700.62 1,800,478.60
12:00 1,787,493.79
(0.5306)
1,781,700.62 1,800,478.60
12:05 1,787,935.54
(0.506)
1,781,700.62 1,800,478.60
12:10 1,788,384.24
(0.4811)
1,781,700.62 1,800,478.60
12:15 1,788,760.28
(0.4601)
1,781,700.62 1,800,478.60
12:20 1,789,131
(0.4395)
1,781,700.62 1,800,478.60
12:25 1,789,715.40
(0.407)
1,781,700.62 1,800,478.60
12:30 1,790,580.90
(0.3588)
1,781,700.62 1,800,478.60
12:35 1,790,581.16
(0.3588)
1,781,700.62 1,800,478.60
12:40 1,790,581.16
(0.3588)
1,781,700.62 1,800,478.60
12:45 1,790,581.16
(0.3588)
1,781,700.62 1,800,478.60
12:50 1,790,581.16
(0.3588)
1,781,700.62 1,800,478.60
12:55 1,790,581.16
(0.3588)
1,781,700.62 1,800,478.60
13:00 1,790,580.81
(0.3588)
1,781,700.62 1,800,478.60
13:05 1,790,580.84
(0.3588)
1,781,700.62 1,800,478.60
13:10 1,790,580.84
(0.3588)
1,781,700.62 1,800,478.60
13:15 1,790,580.84
(0.3588)
1,781,700.62 1,800,478.60
13:20 1,790,580.84
(0.3588)
1,781,700.62 1,800,478.60
13:25 1,790,580.84
(0.3588)
1,781,700.62 1,800,478.60
13:30 1,790,579.57
(0.3589)
1,781,700.62 1,800,478.60
13:35 1,790,575.72
(0.3591)
1,781,700.62 1,800,478.60
13:40 1,790,579.95
(0.3589)
1,781,700.62 1,800,478.60
13:45 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
13:50 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
13:55 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:00 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:05 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:10 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:15 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:20 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:25 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:30 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:35 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:40 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:45 1,790,583.70
(0.3587)
1,781,700.62 1,800,478.60
14:50 1,790,583.78
(0.3587)
1,781,700.62 1,800,478.60
14:55 1,790,583.78
(0.3587)
1,781,700.62 1,800,478.60
15:00 1,790,583.78
(0.3587)
1,781,700.62 1,800,478.60
15:05 1,790,624.30
(0.3564)
1,781,700.62 1,800,478.60
15:10 1,790,642.65
(0.3554)
1,781,700.62 1,800,478.60
15:15 1,790,638.10
(0.3556)
1,781,700.62 1,800,478.60
15:20 1,790,643.81
(0.3553)
1,781,700.62 1,800,478.60
15:25 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
15:30 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
15:35 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
15:40 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
15:45 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
15:50 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
15:55 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:00 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:05 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:10 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:15 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:20 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:25 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:30 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:35 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:40 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:45 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:50 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
16:55 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:00 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:05 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:10 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:15 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:20 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:25 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:30 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:35 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:40 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:45 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:50 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
17:55 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
18:00 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
18:05 1,790,648.96
(0.355)
1,781,700.62 1,800,478.60
18:10 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:15 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:20 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:25 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:30 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:35 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:40 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:45 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:46 1,790,649.53
(0.355)
1,781,700.62 1,800,478.60
18:57 1,790,638.75
(0.3556)
1,781,700.62 1,800,478.60