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 1,705,802.91
زمان انتشار 18:27
بیشترین مقدار روز 1714604.31
کمترین مقدار روز 1705775.93
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 15,030
5.99
14,670
3.46
11,401
10.869 M
159 B
آپ 17,910
(1.97)
18,270 0 20 23,030
412 M
آسيا 2,360
(1.67)
2,400 0 117
1.417 M
3 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 15,910
1.66
16,190
3.45
610,221
496.256 M
8,034 B
اخابر 10,210
(1.92)
10,210
(1.92)
341
11.280 M
115 B
افق 72,960
(1.99)
74,310
(0.17)
145 104,655
8 B
البرز 3,500
(1.96)
3,530
(1.12)
474
9.930 M
35 B
اميد 8,640
(1.93)
8,700
(1.25)
733
7.819 M
68 B
امين 10,400 0 10,400 0 7,028
4.528 M
47 B
انرژي3 267,630
(2)
272,660
(0.16)
188 18,782
5 B
بالبر 55,880
(2)
56,960
(0.11)
81 42,176
2 B
بترانس 2,740
(1.79)
2,780
(0.36)
381
4.821 M
13 B
بركت 28,850
5.99
28,270
3.86
36,181
89.096 M
2,519 B
بسويچ 52,140
(1.99)
53,190
(0.02)
29 10,516
548 M
بشهاب 147,300
(2)
150,300 0 6 338
50 M
بفجر 22,880
0.57
22,740
(0.04)
660
1.863 M
42 B
بكاب 355,770
(2)
363,000
(0.01)
12 553
197 M
بكام 3,350 0 3,350 0 1,223
18.071 M
61 B
بموتو 56,600
0.04
57,770
2.1
1,082 775,621
45 B
بنيرو 15,190
(1.94)
15,470
(0.13)
314
1.027 M
16 B
بورس 38,990
(1.99)
39,570
(0.53)
98 432,889
17 B
بوعلي 42,030
(0.45)
42,170
(0.12)
14,204
4.497 M
190 B
پارس 125,750
(0.65)
126,360
(0.17)
236 314,327
40 B
پارسان 17,620
(1.95)
17,760
(1.17)
559
4.269 M
75 B
پارسيان 11,850
(1.99)
11,860
(1.9)
996
11.109 M
132 B
پاسا 26,390
(1.97)
26,920 0 8 6,635
175 M
پاكشو 82,000
1.99
81,230
1.03
1,532
1.008 M
82 B
پتاير 4,670
(1.89)
4,760 0 87 486,890
2 B
پترول 8,910
(1.76)
8,950
(1.32)
4,642
19.275 M
173 B
پدرخش 126,860
(1.99)
129,400
(0.03)
13 5,659
718 M
پرداخت 35,650
(1.98)
36,370 0 6 1,952
70 M
پرديس 6,250
(1.88)
6,330
(0.63)
419
2.956 M
18 B
پسهند 43,350
(1.99)
44,230 0 12 5,217
226 M
پكرمان 25,210
(1.98)
25,630
(0.35)
189 358,391
9 B
پكوير 14,230
(1.93)
14,510 0 0 0 0
پلاسك 7,790
(1.89)
7,890
(0.63)
400
2.215 M
17 B
تاپيكو 10,740
(1.92)
10,760
(1.74)
999
9.420 M
101 B
تاصيكو 9,320
(1.06)
9,390
(0.32)
888
5.819 M
54 B
تايرا 25,900
(1.97)
26,390
(0.11)
16 94,648
2 B
تپمپي 19,400
(1.97)
19,780
(0.05)
33 42,028
815 M
تكشا 47,860
(1.99)
47,860
(1.99)
941
1.744 M
83 B
تكمبا 7,660
(1.92)
7,800
(0.13)
32 342,424
3 B
تكنو 23,430
(1.97)
23,690
(0.88)
618
1.431 M
34 B
تملت 5,680
0.53
5,590
(1.06)
5,550
29.500 M
165 B
تنوين 6,190
0.49
6,140
(0.32)
310
4.471 M
27 B
تيپيكو 40,290
(1.99)
40,630
(1.17)
318
1.307 M
53 B
ثاباد 54,170
(1.99)
55,270 0 10 1,523
83 M
ثاخت 2,640
(1.86)
2,660
(1.12)
512
9.556 M
25 B
ثامان 23,210
(1.98)
23,570
(0.46)
126 522,344
12 B
ثاميد 1,580
1.28
1,550
(0.64)
12,143
65.047 M
101 B
ثبهساز 2,320
(1.69)
2,360 0 99 432,031
1 B
ثشاهد 19,010
(1.96)
19,360
(0.15)
90 226,155
4 B
ثشرق 6,850
(1.86)
6,980 0 22 101,554
696 M
ثفارس 10,110
(1.94)
10,300
(0.1)
32 122,614
1 B
ثمسكن 5,220
(1.88)
5,230
(1.69)
661
10.821 M
57 B
ثنوسا 13,070
(1.95)
13,330 0 17 25,741
336 M
جم 30,430
0.23
30,350
(0.03)
362
1.574 M
48 B
جم پيلن 65,400
(0.03)
65,410
(0.02)
192 104,346
7 B
چافست 16,310
(1.98)
16,640 0 15 13,333
217 M
چدن 24,580
(1.99)
25,050
(0.12)
51 100,573
2 B
چفيبر 13,940
(1.97)
14,110
(0.77)
446
1.359 M
19 B
چكاپا 5,270
(1.86)
5,370 0 83 380,501
2 B
چكارن 3,560
(1.93)
3,620
(0.28)
260
2.269 M
8 B
چكاوه 17,550
5.98
17,170
3.68
1,632
5.525 M
95 B
حپترو 53,400
(1.98)
54,450
(0.06)
10 24,853
1 B
حتايد 23,060
0.04
22,840
(0.91)
1,218
3.963 M
91 B
حتوكا 30,350
(1.97)
30,950
(0.03)
10 22,742
690 M
حفارس 4,760
(1.86)
4,850 0 38 245,235
1 B
حفاري 11,000
1.38
10,850 0 0 0 0
حكشتي 19,750
(1.99)
20,130
(0.1)
189 287,457
6 B
خاذين 4,710
(1.88)
4,800 0 7 37,601
177 M
خاهن 39,000
2.44
39,630
4.1
4,237
9.958 M
395 B
خبهمن 20,360
(1.97)
20,430
(1.64)
531
3.324 M
68 B
خپارس 5,770
(1.87)
5,870
(0.17)
80
1.047 M
6 B
خپويش 60,590
(1.99)
61,790
(0.05)
14 20,763
1 B
ختراك 16,600
(1.95)
16,880
(0.3)
86 413,714
7 B
ختور 23,400
(1.97)
23,870 0 16 12,620
295 M
ختوقا 2,710
(1.81)
2,760 0 77
1.200 M
3 B
خچرخش 18,130
(2)
18,500 0 8 17,475
317 M
خراسان 64,450
(1.99)
65,640
(0.18)
118 224,029
15 B
خريخت 3,530
(1.4)
3,580 0 0 0 0
خرينگ 45,430
(1.98)
46,200
(0.32)
35 175,960
8 B
خزاميا 8,300
(1.89)
8,460 0 55 83,867
696 M
خزر 47,170
(1.99)
48,030
(0.21)
28 108,626
5 B
خساپا 2,250
(1.75)
2,260
(1.31)
2,057
89.381 M
202 B
خشرق 16,280
(1.99)
16,610 0 10 8,165
133 M
خفنر 8,750
(1.91)
8,920 0 0 0 0
خكار 21,620
(1.99)
22,060 0 23 13,998
303 M
خكمك 28,150
(1.98)
28,720 0 8 5,486
154 M
خگستر 2,910
(1.69)
2,950
(0.34)
434
3.814 M
11 B
خلنت 92,130
(2)
93,980
(0.03)
13 8,923
822 M
خمحركه 4,830
(1.83)
4,920 0 98 444,725
2 B
خمحور 59,870
(2)
60,710
(0.62)
16 253,421
15 B
خمهر 2,470
(1.98)
2,520 0 31 174,437
431 M
خموتور 14,890
(1.97)
15,180
(0.07)
11 66,573
991 M
خنصير 109,490
(2)
111,460
(0.23)
13 51,617
6 B
خودرو 2,450
(1.61)
2,450
(1.61)
2,703
72.384 M
177 B
خوساز 7,900
(1.99)
8,060 0 5 15,858
125 M
دابور 39,660
(1.98)
40,460 0 8 3,757
149 M
دارو 32,290
(1.97)
32,940 0 10 2,198
71 M
داسوه 37,900
(1.99)
38,320
(0.91)
48 567,780
22 B
دالبر 20,520
(1.3)
20,790 0 0 0 0
دامين 13,820
(1.99)
14,080
(0.14)
70 224,759
3 B
دانا 6,780
(1.88)
6,910 0 26 163,452
1 B
دپارس 84,360
(2)
86,070
(0.01)
15 4,630
391 M
دتماد 43,420
(1.99)
43,420
(1.99)
224
1.401 M
61 B
دجابر 20,130
(2)
20,480
(0.29)
32 376,405
8 B
ددام 22,720
(1.98)
23,160
(0.09)
12 101,903
2 B
درازك 34,470
(1.99)
35,160
(0.03)
13 23,395
806 M
دروز 27,450
(2)
27,930
(0.29)
21 257,062
7 B
دزهراوي 7,920
(1.98)
8,070
(0.12)
154 388,300
3 B
دسبحا 18,500
(1.96)
18,830
(0.21)
143 349,178
6 B
دسبحان 22,080
(0.14)
22,070
(0.18)
186 404,996
9 B
دسينا 26,880
(1.97)
27,250
(0.62)
27 574,310
15 B
دشيمي 31,440
(2)
32,070
(0.03)
19 29,078
914 M
دعبيد 21,960
(1.92)
22,170
(0.98)
690
1.111 M
24 B
دفارا 66,650
(2)
68,010 0 10 2,232
149 M
دفرا 26,300
(1.98)
26,810
(0.07)
14 78,241
2 B
دكوثر 20,570
(1.95)
20,970
(0.05)
9 44,075
907 M
دكيمي 25,410
(1.97)
25,830
(0.35)
176 416,437
11 B
دلر 36,550
(1.98)
37,220
(0.19)
76 122,542
4 B
دلقما 24,460
(1.96)
24,950 0 7 5,104
125 M
ديران 28,220
(1.98)
28,770
(0.07)
17 53,676
2 B
رانفور 23,900
(1.97)
24,350
(0.12)
164 208,124
5 B
رتاپ 6,540
1.4
6,510
0.93
1,254
7.374 M
48 B
رتكو 18,940
(1.97)
19,270
(0.26)
13 305,257
6 B
ركيش 25,910
(1.97)
26,430 0 9 5,181
134 M
رمپنا 15,420
(1.97)
15,510
(1.4)
616
5.831 M
90 B
زپارس 173,190
(2)
176,470
(0.14)
10 19,199
3 B
زكوثر 21,530
(1.96)
21,940
(0.09)
40 85,622
2 B
زمگسا 32,150
(1.98)
32,790
(0.03)
14 13,233
425 M
ساراب 15,350
(1.98)
15,610
(0.32)
197 699,776
11 B
ساربيل 61,840
(2)
63,010
(0.14)
3,343
3.578 M
225 B
ساروم 43,120
3.58
43,400
4.25
369
1.106 M
48 B
سبجنو 59,680
(1.99)
60,640
(0.41)
41 171,876
10 B
سبهان 142,560
(1.99)
145,420
(0.03)
27 4,856
692 M
سپ 16,970
(1.96)
17,240
(0.4)
163 603,505
10 B
سپاها 8,710
(1.91)
8,830
(0.56)
856
3.775 M
33 B
ستران 26,850
(1.97)
27,180
(0.77)
1,591
3.016 M
82 B
سخاش 163,050
(2)
164,340
(1.22)
243 182,585
30 B
سخزر 30,490
(1.99)
31,030
(0.26)
40 206,208
6 B
سخوز 22,440
(1.32)
22,530
(0.92)
638
1.432 M
32 B
سدشت 55,740
5.99
53,370
1.48
41 242,167
13 B
سدور 19,790
(1.98)
19,790
(1.98)
595
3.472 M
69 B
سرود 19,960
(1.96)
20,340
(0.1)
111 260,323
5 B
سشرق 7,060
0.57
7,130
1.57
2,143
13.236 M
94 B
سشمال 12,630
(1.94)
12,770
(0.85)
2,441
9.700 M
124 B
سصفها 122,970
(2)
128,760
2.61
2,921
3.196 M
412 B
سصوفي 19,900
2.21
20,500
5.29
6,432
22.266 M
456 B
سغرب 40,500
(1.82)
40,950
(0.73)
4,661
6.442 M
264 B
سفار 153,600
(2)
156,150
(0.37)
42 58,538
9 B
سفارس 18,650
(2)
18,720
(1.63)
1,366
6.446 M
121 B
سفانو 44,000
1.06
43,930
0.9
933 752,127
33 B
سقاين 76,310
(1.99)
77,800
(0.08)
53 24,455
2 B
سكرد 10,340
(1.99)
10,500
(0.47)
409
1.669 M
17 B
سكرما 17,770
(1.66)
18,090
0.11
753
1.958 M
35 B
سمازن 12,180
(1.77)
12,400 0 1,588
6.638 M
82 B
سنير 249,980
(2)
254,990
(0.04)
26 3,599
900 M
سهرمز 24,620
(1.99)
25,090
(0.12)
48 125,471
3 B
سهگمت 25,870
(0.58)
25,990
(0.12)
426 716,804
19 B
سيتا 15,000
(0.6)
15,010
(0.53)
7,200
9.192 M
138 B
سيدكو 6,350
3.42
6,260
1.95
1,029
5.432 M
34 B
سيستم 25,760
(1.98)
26,010
(1.03)
208 963,860
25 B
سيلام 11,710
(1.93)
12,120
1.51
2,758
18.603 M
225 B
سيمرغ 16,020
(1.96)
16,330
(0.06)
35 51,532
826 M
شاراك 22,000
1.34
21,860
0.69
516
1.589 M
35 B
شاملا 51,650
(1.99)
52,680
(0.04)
7 20,250
1 B
شبريز 27,820
(1.97)
27,860
(1.83)
1,538
6.890 M
192 B
شبندر 24,420
(1.97)
24,580
(1.32)
2,713
14.024 M
345 B
شبهرن 55,660
5.6
54,550
3.49
1,263
1.143 M
62 B
شپارس 19,670
(1.99)
20,060
(0.05)
19 81,438
2 B
شپاكسا 27,130
(1.99)
27,630
(0.18)
150 160,606
4 B
شپديس 87,790
(0.36)
87,840
(0.31)
515
1.157 M
102 B
شپنا 11,430
(1.97)
11,450
(1.8)
3,759
37.602 M
431 B
شتران 8,260
(1.9)
8,260
(1.9)
3,693
37.392 M
309 B
شخارك 41,010
(0.8)
41,320
(0.05)
238 249,733
10 B
شدوص 29,820
(1.97)
30,150
(0.89)
43 736,135
22 B
شسپا 15,370
6
15,030
3.66
1,418
9.102 M
137 B
شستا 18,550
(1.85)
18,550
(1.85)
23,676
69.943 M
1,297 B
شسينا 136,110
(1.99)
138,870
(0.01)
13 1,748
238 M
شفا 46,890
(1.99)
47,370
(0.98)
37 532,507
25 B
شفارس 52,350
(1.3)
53,040 0 0 0 0
شفن 285,000
1.58
282,070
0.53
664 113,552
32 B
شكربن 95,680
(2)
95,700
(1.98)
620 527,639
50 B
شكلر 53,030
(2)
54,100
(0.02)
15 12,454
660 M
شگل 10,580
(1.95)
10,790 0 19 47,152
499 M
شلعاب 23,520
5.99
23,310
5.05
5,364
15.077 M
351 B
شنفت 48,470
(1.98)
49,420
(0.06)
52 32,162
2 B
شوينده 30,870
(1.97)
31,430
(0.19)
69 159,260
5 B
شيراز 50,230
(0.77)
50,280
(0.67)
164 675,798
34 B
شيران 26,340
(1.97)
26,570
(1.12)
624
2.254 M
59 B
غاذر 55,310
(1.98)
56,370
(0.11)
20 43,777
2 B
غالبر 18,520
(1.96)
18,580
(1.64)
1,190
3.427 M
64 B
غبشهر 19,460
(1.92)
19,700
(0.71)
461
1.062 M
21 B
غبهنوش 74,650
(2)
76,130
(0.05)
22 17,212
1 B
غپاك 20,260
4.76
19,740
2.07
2,005
6.552 M
129 B
غپينو 6,450
(1.98)
6,580 0 57 290,848
2 B
غچين 20,160
(1.99)
20,560
(0.05)
21 53,078
1 B
غدام 394,760
(2)
402,790
(0)
12 377
149 M
غدشت 285,500
(2)
291,280
(0.01)
12 1,068
305 M
غزر 26,120
(1.99)
26,610
(0.15)
140 141,536
4 B
غسالم 4,130
(1.9)
4,130
(1.9)
1,479
14.127 M
58 B
غشاذر 9,800
(2)
10,000 0 14 12,543
123 M
غشان 7,800
(1.89)
7,940
(0.13)
19 255,255
2 B
غشصفا 27,940
(2)
28,510 0 11 3,286
92 M
غشهد 7,630
(1.93)
7,780 0 15 32,632
249 M
غگرجي 18,690
(1.99)
19,060
(0.05)
25 52,560
982 M
غگل 3,470
(1.98)
3,530
(0.28)
360
2.927 M
10 B
غمارگ 32,060
(1.99)
32,690
(0.06)
14 47,615
2 B
غمهرا 121,160
(2)
123,270
(0.29)
38 58,208
7 B
غنوش 59,730
(1.99)
60,900
(0.07)
31 26,095
2 B
فاذر 24,430
(1.97)
24,880
(0.16)
56 164,393
4 B
فاراك 5,220
(1.88)
5,310
(0.19)
82 523,170
3 B
فارس 8,390
(1.99)
8,400
(1.87)
2,451
13.989 M
118 B
فاسمين 15,970
(1.96)
16,020
(1.66)
587
3.119 M
50 B
فاما 20,490
(1.96)
20,900 0 13 13,552
278 M
فايرا 25,900
0.9
25,650
(0.08)
374
1.231 M
32 B
فباهنر 50,100
(1.44)
49,930
(1.77)
842
1.112 M
56 B
فپنتا 405,560
(2)
413,630
(0.05)
17 2,896
1 B
فجام 10,200
(1.92)
10,400 0 5 3,971
41 M
فجر 56,530
(1.07)
56,460
(1.19)
892
1.766 M
100 B
فخاس 30,110
(1.99)
30,720 0 9 4,959
149 M
فخوز 12,740
(1.85)
12,750
(1.77)
2,631
22.375 M
285 B
فرآور 36,730
(1.97)
37,460
(0.03)
30 20,798
764 M
فروس 4,760
(1.86)
4,850 0 35 194,714
927 M
فسازان 33,540
(1.99)
34,060
(0.47)
202 417,472
14 B
فسپا 38,980
3.97
37,870
1.01
1,342
3.927 M
149 B
فسرب 82,320
(2)
83,930
(0.08)
64 24,277
2 B
فلامي 44,330
(1.99)
45,220
(0.02)
6 10,621
471 M
فلوله 21,460
(1.96)
21,830
(0.27)
406
1.309 M
29 B
فمراد 144,490
(1.99)
147,430 0 2 110
16 M
فملي 12,310
(1.99)
12,320
(1.91)
10,608
124.170 M
1,529 B
فنوال 25,620
(1.99)
26,100
(0.15)
62 129,636
3 B
فنورد 198,860
(2)
201,630
(0.63)
186 75,363
15 B
فولاد 11,910
0.76
11,740
(0.68)
8,799
79.521 M
934 B
فولاژ 17,240
2.13
17,080
1.18
1,508
4.681 M
80 B
قپيرا 103,590
(2)
105,360
(0.32)
123 76,691
8 B
قثابت 70,450
(1.99)
71,870
(0.01)
31 5,142
362 M
قرن 61,720
2.19
61,780
2.28
1,591
1.230 M
76 B
قزوين 39,370
(1.99)
40,160
(0.02)
2 21,205
835 M
قشكر 3,860
(1.78)
3,930 0 21 85,457
330 M
قشهد 20,110
(1.95)
20,510 0 0 0 0
قصفها 161,740
(2)
164,490
(0.33)
99 50,190
8 B
قلرست 35,430
(1.99)
36,140
(0.03)
8 22,939
813 M
قمرو 36,320
(2)
37,040
(0.05)
21 34,338
1 B
قنيشا 60,760
(1.98)
61,960
(0.05)
9 17,450
1 B
قهكمت 45,560
(1.98)
46,440
(0.09)
11 43,671
2 B
كاذر 33,210
(1.98)
33,880 0 3 5,961
198 M
كالا 34,320
(2)
34,990
(0.09)
51 57,026
2 B
كاما 13,990
(1.96)
14,200
(0.49)
386
1.041 M
15 B
كاوه 18,940
(1.81)
18,940
(1.81)
1,657
14.926 M
283 B
كبافق 53,500
(2)
54,550
(0.07)
53 37,485
2 B
كپارس 154,930
(2)
158,000
(0.06)
26 9,105
1 B
كپشير 41,610
(1.98)
41,800
(1.53)
805
1.832 M
77 B
كترام 48,130
(2)
49,030
(0.16)
49 85,739
4 B
كچاد 19,880
(0.6)
19,950
(0.25)
1,392
9.758 M
195 B
كحافظ 12,430
(1.97)
12,610
(0.55)
377
1.163 M
14 B
كخاك 43,720
(1.6)
44,310
(0.27)
101 151,340
7 B
كدما 235,380
(2)
240,140
(0.02)
13 1,622
382 M
كرازي 22,220
(1.99)
22,380
(1.28)
579
1.483 M
33 B
كرماشا 33,790
(1.03)
34,050
(0.26)
261 535,782
18 B
كروي 26,530
(1.99)
26,800
(1)
872
1.709 M
46 B
كساپا 39,080
(1.98)
39,870 0 12 4,187
164 M
كساوه 72,640
(2)
73,930
(0.26)
47 86,036
6 B
كسرا 21,940
(1.97)
22,270
(0.49)
61 546,263
12 B
كسرام 8,310
(1.89)
8,460
(0.12)
52 292,900
2 B
كسعدي 21,640
(1.99)
21,990
(0.41)
145 454,236
10 B
كطبس 81,560
(1.99)
83,210
(0.01)
6 1,846
151 M
كفپارس 4,680
(1.89)
4,770 0 57 509,935
2 B
كفرا 46,850
(1.99)
47,740
(0.13)
29 66,847
3 B
كگاز 18,840
(1)
19,010
(0.11)
648
1.448 M
28 B
كگل 18,000
1.01
17,850
0.17
1,286
7.620 M
136 B
كلوند 47,210
(1.99)
48,130
(0.08)
16 38,246
2 B
كماسه 43,880
(1.99)
44,740
(0.07)
73 36,692
2 B
كمنگنز 87,350
(2)
88,880
(0.28)
36 79,174
7 B
كنور 42,010
(1.98)
42,320
(1.26)
251 765,695
32 B
كهمدا 9,890
(1.98)
10,030
(0.59)
459
1.652 M
16 B
كوير 22,340
(1.97)
22,790 0 17 30,510
682 M
لابسا 49,000
(2)
49,940
(0.12)
32 61,501
3 B
لبوتان 62,850
(2)
63,800
(0.51)
298 238,713
15 B
لپارس 96,540
(2)
98,310
(0.2)
43 50,660
5 B
لخزر 184,220
(1.99)
187,950
(0.01)
16 1,510
278 M
لسرما 27,080
(1.99)
27,580
(0.18)
41 157,415
4 B
لوتوس 10,410
0.97
10,330
0.19
325
1.017 M
11 B
ما 8,020 0 7,940
(1)
534
7.254 M
58 B
مبين 14,930
1.01
14,790
0.07
570
2.324 M
34 B
مداران 25,530
(2)
26,050 0 16 8,940
228 M
مرقام 17,640
(2)
17,950
(0.28)
108 408,739
7 B
ملت 16,640
(1.94)
16,960
(0.06)
49 70,771
1 B
نمرينو 74,210
6
73,770
5.37
330 725,603
54 B
نوري 49,720
(1.05)
49,980
(0.54)
1,929
1.300 M
65 B
هاي وب 9,470
(1.97)
9,630
(0.31)
226 873,028
8 B
همراه 25,350
(1.97)
25,560
(1.16)
626
2.226 M
56 B
وآذر 85,960
(1.89)
87,620 0 0 0 0
واتي 11,990
(1.96)
12,230 0 10 9,895
119 M
واعتبار 8,690
(1.92)
8,830
(0.34)
235
1.030 M
9 B
والبر 16,490
(1.85)
16,580
(1.31)
875
3.132 M
52 B
واميد 35,760
(1.97)
36,390
(0.25)
43 415,927
15 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,420
(1.97)
12,670 0 10 21,258
264 M
وبانك 7,580
(0.52)
7,570
(0.66)
911
5.210 M
39 B
وبشهر 11,310
(1.99)
11,470
(0.61)
424
3.524 M
40 B
وبصادر 2,300
(1.71)
2,300
(1.71)
2,966
100.640 M
232 B
وبملت 3,570
(1.92)
3,590
(1.37)
4,961
108.560 M
390 B
وبهمن 16,550
(1.95)
16,870
(0.06)
6 101,471
2 B
وبوعلي 5,640
(1.91)
5,730
(0.35)
334
1.696 M
10 B
وبيمه 2,830
(1.74)
2,880 0 28 144,241
408 M
وپارس 3,210
(1.83)
3,210
(1.83)
402
34.057 M
109 B
وپاسار 11,910
0.08
11,900 0 2,003
39.687 M
472 B
وپترو 15,320
(1.98)
15,560
(0.45)
37 712,402
11 B
وپخش 102,680
(1.99)
104,750
(0.02)
24 5,252
539 M
وپست 17,180
5.98
16,920
4.38
2,307
26.413 M
447 B
وتجارت 2,520
(1.95)
2,520
(1.95)
10,176
393.658 M
994 B
وتوس 14,900
(0.2)
14,930 0 0 0 0
وتوسم 13,000
0.15
12,980 0 0 0 0
وتوشه 22,660
(1.99)
23,080
(0.17)
40 171,003
4 B
وتوصا 12,090
(1.95)
12,330 0 42 47,663
576 M
وتوكا 11,130
(1.94)
11,350 0 13 28,269
315 M
وخارزم 8,050
1
8,050
1
6,522
37.413 M
301 B
وخاور 8,740
0.46
8,680
(0.23)
286
1.959 M
17 B
ورنا 5,680
(1.9)
5,790 0 31 131,465
747 M
وساپا 6,250
(1.88)
6,370 0 33 143,328
896 M
وساخت 46,490
1.95
46,410
1.78
1,949
1.783 M
83 B
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 960
(1.03)
970 0 2 10,540
10 M
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 1 7,547
9 M
وسپه 6,570
(1.94)
6,660
(0.6)
126
1.128 M
7 B
وسخراج 2,180
(1.8)
2,220 0 1 4,600
10 M
وسخراش 1,350
(1.46)
1,370 0 2 13,297
18 M
وسخوز 930
(4.12)
970 0 0 0 0
وسرضوي 1,010
(1.94)
1,030 0 3 21,900
22 M
وسزنجان 1,400
(1.41)
1,420 0 2 7,160
10 M
وسصفا 1,050
(1.87)
1,070 0 1 20,000
21 M
وسفارس 1,010
(1.94)
1,030 0 5 213,650
216 M
وسقم 1,390
(1.42)
1,410 0 3 18,161
25 M
وسكاب 5,290
(0.94)
5,310
(0.56)
752
5.160 M
27 B
وسكرد 730
(1.35)
740 0 4 35,347
26 M
وسكرشا 1,240
(1.59)
1,260 0 0 0 0
وسكرمان 1,010
(1.94)
1,030 0 0 0 0
وسكهبو 1,110
(1.77)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 770
(1.28)
780 0 1 9,000
7 M
وسلرستا 890
(1.11)
900 0 2 11,310
10 M
وسمازن 960
(1.03)
970 0 2 14,470
14 M
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 850
(4.49)
890 0 0 0 0
وسيزد 1,260
(1.56)
1,280 0 1 4,000
5 M
وسيستا 760
(1.3)
770 0 0 0 0
وسيلام 1,220
(1.61)
1,240 0 3 12,050
15 M
وسينا 3,220
(1.83)
3,260
(0.61)
448
5.545 M
18 B
وصنا 5,910
(1.99)
5,990
(0.66)
275
2.756 M
16 B
وصندوق 13,090
(1.95)
13,310
(0.3)
101
1.314 M
17 B
وصنعت 7,000
(1.96)
7,090
(0.7)
316
2.504 M
18 B
وغدير 10,870
(0.73)
10,800
(1.37)
2,963
21.984 M
237 B
وكار 2,460
(1.99)
2,510 0 22 263,444
648 M
ولپارس 5,680
(1.9)
5,790 0 0 0 0
ولساپا 3,610
(1.9)
3,680 0 40 252,410
911 M
ولصنم 10,950
(1.97)
11,170 0 6 10,034
110 M
ولغدر 22,100
(2)
22,550 0 7 10,769
238 M
ولملت 8,110
(1.93)
8,270 0 14 91,761
744 M
وليز 9,470
(1.97)
9,600
(0.62)
65
1.539 M
15 B
ومعادن 10,910
(1.89)
10,910
(1.89)
1,101
10.964 M
120 B
وملي 171,400
(1.99)
171,800
(1.76)
1,540 541,324
93 B
ونفت 16,160
(1.94)
16,380
(0.61)
87 961,909
16 B
ونوين 3,840
(1.29)
3,820
(1.8)
2,687
88.703 M
339 B
ونيرو 2,680
3.47
2,640
1.93
3,651
63.766 M
168 B
ونيكي 11,270
(2)
11,480
(0.17)
50 556,314
6 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/12/13 1,705,800 1,705,770 1,714,600
1399/12/12 1,715,350 1,712,760 1,721,370
1399/12/11 1,712,010 1,711,630 1,714,850
1399/12/10 1,717,580 1,717,430 1,724,250
1399/12/9 1,726,710 1,726,590 1,735,930
1399/12/6 1,740,790 1,740,560 1,754,390
1399/12/5 1,748,630 1,745,120 1,748,790
1399/12/4 1,750,500 1,750,500 1,755,990
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,715,350.75 0 0 0
08:35 1,715,350.75 0 0 0
08:40 1,715,350.75 0 0 0
08:45 1,715,350.75 0 0 0
08:50 1,715,350.75 0 0 0
08:55 1,715,350.75 0 0 0
09:00 1,715,350.75 0 0 0
09:05 1,714,604.31
(0.0435)
1,714,604.31 1,714,604.31
09:10 1,712,489.29
(0.1668)
1,714,604.31 1,714,604.31
09:15 1,711,591.87
(0.2191)
1,712,489.29 1,714,604.31
09:20 1,710,594.93
(0.2773)
1,711,591.87 1,714,604.31
09:25 1,710,152.01
(0.3031)
1,710,594.93 1,714,604.31
09:30 1,709,630.12
(0.3335)
1,710,152.01 1,714,604.31
09:35 1,709,177.09
(0.3599)
1,709,630.12 1,714,604.31
09:40 1,709,072.08
(0.366)
1,709,177.09 1,714,604.31
09:45 1,708,898.90
(0.3761)
1,709,072.08 1,714,604.31
09:50 1,708,733.19
(0.3858)
1,708,898.90 1,714,604.31
09:55 1,708,576.45
(0.3949)
1,708,733.19 1,714,604.31
10:00 1,708,381.78
(0.4063)
1,708,576.45 1,714,604.31
10:05 1,708,027.17
(0.4269)
1,708,381.78 1,714,604.31
10:10 1,708,004.38
(0.4283)
1,708,027.17 1,714,604.31
10:15 1,707,997.17
(0.4287)
1,708,004.38 1,714,604.31
10:20 1,708,017.66
(0.4275)
1,707,997.17 1,714,604.31
10:25 1,707,914.69
(0.4335)
1,707,997.17 1,714,604.31
10:30 1,707,800.40
(0.4402)
1,707,914.69 1,714,604.31
10:35 1,707,723.63
(0.4446)
1,707,800.40 1,714,604.31
10:40 1,707,726.09
(0.4445)
1,707,723.63 1,714,604.31
10:45 1,707,607.59
(0.4514)
1,707,723.63 1,714,604.31
10:50 1,707,498.13
(0.4578)
1,707,607.59 1,714,604.31
10:55 1,707,302.26
(0.4692)
1,707,498.13 1,714,604.31
11:00 1,707,159.93
(0.4775)
1,707,302.26 1,714,604.31
11:05 1,707,013.76
(0.486)
1,707,159.93 1,714,604.31
11:10 1,706,931.46
(0.4908)
1,707,013.76 1,714,604.31
11:15 1,706,832.51
(0.4966)
1,706,931.46 1,714,604.31
11:20 1,706,749.17
(0.5014)
1,706,832.51 1,714,604.31
11:25 1,706,681.78
(0.5054)
1,706,749.17 1,714,604.31
11:30 1,706,634.11
(0.5082)
1,706,681.78 1,714,604.31
11:35 1,706,616.51
(0.5092)
1,706,634.11 1,714,604.31
11:40 1,706,583.24
(0.5111)
1,706,616.51 1,714,604.31
11:45 1,706,515.23
(0.5151)
1,706,583.24 1,714,604.31
11:50 1,706,432.55
(0.5199)
1,706,515.23 1,714,604.31
11:55 1,706,375
(0.5233)
1,706,432.55 1,714,604.31
12:00 1,706,271.46
(0.5293)
1,706,375 1,714,604.31
12:05 1,706,261.74
(0.5299)
1,706,271.46 1,714,604.31
12:10 1,706,146.93
(0.5366)
1,706,261.74 1,714,604.31
12:15 1,705,893.36
(0.5513)
1,706,146.93 1,714,604.31
12:20 1,705,782.33
(0.5578)
1,705,893.36 1,714,604.31
12:25 1,705,775.93
(0.5582)
1,705,782.33 1,714,604.31
12:30 1,705,840.04
(0.5544)
1,705,775.93 1,714,604.31
12:35 1,705,839.92
(0.5545)
1,705,775.93 1,714,604.31
12:40 1,705,839.88
(0.5545)
1,705,775.93 1,714,604.31
12:45 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
12:50 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
12:55 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:00 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:05 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:10 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:15 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:20 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:25 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:30 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:35 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:40 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:45 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:50 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
13:55 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:00 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:05 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:10 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:15 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:20 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:25 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:30 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:35 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:40 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:45 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:50 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
14:55 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:00 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:05 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:10 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:15 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:20 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:25 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:30 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:35 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:40 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:45 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:50 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
15:55 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:00 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:05 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:10 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:15 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:20 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:25 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:30 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:35 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:40 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:45 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:50 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
16:55 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:00 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:05 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:10 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:15 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:20 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:25 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:30 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:35 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:40 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:45 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:50 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
17:55 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
18:00 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
18:05 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
18:10 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
18:15 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
18:18 1,705,839.44
(0.5545)
1,705,775.93 1,714,604.31
18:27 1,705,802.91
(0.5566)
1,705,775.93 1,714,604.31