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 281,832.30
زمان انتشار 17:57
بیشترین مقدار روز 282238.03
کمترین مقدار روز 281826.65
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 14,070
(1.95)
14,340
(0.07)
148 88,242
1 B
آپ 17,930
(1.97)
18,280
(0.05)
22 76,542
1 B
آسيا 2,360
(1.67)
2,400 0 131
1.718 M
4 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 14,770
5.95
14,770
5.95
218,445
156.393 M
2,310 B
اخابر 10,280
(1.91)
10,430
(0.48)
144
2.996 M
31 B
افق 73,540
(2)
74,830
(0.28)
161 170,781
13 B
البرز 3,590
(1.91)
3,640
(0.55)
144
2.987 M
11 B
اميد 8,890
(1.22)
8,930
(0.78)
858
5.729 M
51 B
امين 10,400 0 10,400 0 10,765
9.389 M
98 B
انرژي3 269,780
(2)
274,530
(0.27)
216 32,718
9 B
بالبر 56,540
(1.99)
57,530
(0.28)
109 115,015
7 B
بترانس 2,790
(1.76)
2,820
(0.7)
332
6.397 M
18 B
بركت 26,010
(2)
26,010
(2)
631
3.230 M
84 B
بسويچ 52,350
(1.98)
53,270
(0.26)
163 127,139
7 B
بشهاب 147,920
(1.99)
150,340
(0.39)
66 64,735
10 B
بفجر 22,580
(2)
22,820
(0.95)
340
1.492 M
34 B
بكاب 356,030
(2)
363,050
(0.07)
28 4,500
2 B
بكام 3,360 0 3,340
(0.6)
1,906
23.546 M
79 B
بموتو 54,970
(2)
55,190
(1.6)
615 756,134
42 B
بنيرو 15,380
(1.98)
15,690 0 4 25,238
388 M
بورس 39,220
(2)
39,990
(0.07)
84 66,888
3 B
بوعلي 42,010
1.18
41,650
0.31
17,647
3.913 M
163 B
پارس 126,500
0.71
126,310
0.56
549 538,007
68 B
پارسان 18,040
(1.96)
18,070
(1.79)
844
7.508 M
136 B
پارسيان 12,250
(2)
12,330
(1.36)
70
2.682 M
33 B
پاسا 26,400
(1.97)
26,920
(0.04)
10 19,142
505 M
پاكشو 76,840 0 76,360
(0.62)
1,065
1.518 M
116 B
پتاير 4,690
(1.88)
4,770
(0.21)
95 634,822
3 B
پترول 8,980
(0.66)
8,900
(1.55)
8,848
46.944 M
418 B
پدرخش 126,940
(2)
129,480
(0.04)
14 6,955
883 M
پرداخت 35,650
(1.98)
36,370 0 2 417
15 M
پرديس 6,390
(1.84)
6,430
(1.23)
611
4.948 M
32 B
پسهند 43,390
(1.99)
44,240
(0.07)
23 37,292
2 B
پكرمان 26,000
0.12
25,820
(0.58)
328 877,291
23 B
پكوير 14,230
(2)
14,510
(0.07)
56 133,698
2 B
پلاسك 7,880
(1.13)
7,930
(0.5)
399
1.974 M
15 B
تاپيكو 11,000
(0.99)
10,990
(1.08)
2,130
11.480 M
126 B
تاصيكو 9,270
(1.9)
9,330
(1.27)
1,688
16.516 M
154 B
تايرا 25,920
(1.97)
26,430
(0.04)
13 46,570
1 B
تپمپي 19,450
(1.97)
19,820
(0.1)
34 121,096
2 B
تكشا 48,460
(1.98)
49,440 0 13 3,323
161 M
تكمبا 7,680
(1.92)
7,820
(0.13)
29 257,985
2 B
تكنو 23,980
(1.96)
24,180
(1.14)
693
1.387 M
33 B
تملت 5,730
(1.88)
5,740
(1.71)
1,271
7.346 M
42 B
تنوين 6,130
1.66
6,120
1.49
593
8.584 M
53 B
تيپيكو 41,340
(1.99)
41,790
(0.92)
392 876,050
36 B
ثاباد 54,200
(1.99)
55,290
(0.02)
19 9,921
538 M
ثاخت 2,710
(1.81)
2,730
(1.09)
549
11.263 M
31 B
ثامان 23,900
5.01
23,440
2.99
2,047
4.080 M
96 B
ثاميد 1,540
(1.91)
1,560
(0.64)
728
6.905 M
11 B
ثبهساز 2,330
(1.69)
2,370 0 135
1.204 M
3 B
ثشاهد 19,120
(2)
19,490
(0.1)
89 135,732
3 B
ثشرق 6,870
(2)
7,000
(0.14)
34 386,237
3 B
ثفارس 10,130
(1.94)
10,320
(0.1)
51 210,175
2 B
ثمسكن 5,370
(1.1)
5,340
(1.66)
630
9.042 M
48 B
ثنوسا 13,070
(1.95)
13,330 0 12 34,741
454 M
جم 30,500
(1.93)
30,550
(1.77)
685
4.129 M
126 B
جم پيلن 66,080
2.83
65,140
1.37
397 561,123
37 B
چافست 16,310
(1.98)
16,640 0 6 10,077
164 M
چدن 24,690
(1.98)
25,170
(0.08)
48 79,602
2 B
چفيبر 14,240
(2)
14,260
(1.86)
2,429
10.856 M
155 B
چكاپا 5,290
(1.86)
5,380
(0.19)
94 529,563
3 B
چكارن 3,580
(1.92)
3,650 0 62 490,157
2 B
چكاوه 16,780
4.55
16,480
2.68
1,897
4.900 M
81 B
حپترو 53,470
(2)
54,510
(0.09)
7 38,597
2 B
حتايد 23,450
(1.96)
23,470
(1.88)
855
4.320 M
101 B
حتوكا 30,350
(1.97)
30,960 0 6 1,855
56 M
حفارس 4,760
(1.86)
4,850 0 52 420,455
2 B
حفاري 10,890
0.18
10,700
(1.56)
2,930
18.028 M
193 B
حكشتي 19,890
(1.97)
20,230
(0.3)
225 928,439
18 B
خاذين 4,710
(1.88)
4,800 0 13 42,880
202 M
خاهن 38,020
(0.03)
38,000
(0.08)
604
2.380 M
90 B
خبهمن 20,650
(1.99)
21,050
(0.09)
93 200,068
4 B
خپارس 5,850
(1.85)
5,950
(0.17)
49 425,067
2 B
خپويش 60,640
(1.99)
61,830
(0.06)
23 23,790
1 B
ختراك 16,810
(0.71)
16,930 0 0 0 0
ختور 23,410
(1.97)
23,870
(0.04)
17 22,644
530 M
ختوقا 2,710
(1.81)
2,760 0 80 916,496
2 B
خچرخش 18,170
(2)
18,540 0 8 14,856
270 M
خراسان 66,000
(0.14)
65,830
(0.39)
261 360,583
24 B
خريخت 3,620
(0.28)
3,600
(0.83)
796
7.963 M
29 B
خرينگ 45,510
(1.98)
46,400
(0.06)
32 34,020
2 B
خزاميا 8,350
(2)
8,500
(0.23)
74 529,383
4 B
خزر 47,430
(1.98)
48,270
(0.25)
31 123,246
6 B
خساپا 2,320
(1.69)
2,320
(1.69)
2,005
135.526 M
314 B
خشرق 16,290
(1.99)
16,610
(0.06)
29 57,317
934 M
خفنر 21,690
(1.9)
22,110 0 0 0 0
خكار 21,640
(1.99)
22,070
(0.05)
12 30,509
660 M
خكمك 28,200
(1.98)
28,760
(0.03)
9 44,638
1 B
خگستر 2,970
(1.98)
3,020
(0.33)
385
3.385 M
10 B
خلنت 92,460
(1.99)
94,100
(0.25)
38 66,829
6 B
خمحركه 4,830
(1.83)
4,920 0 72 379,652
2 B
خمحور 60,190
(1.99)
61,100
(0.5)
46 209,988
13 B
خمهر 2,470
(1.98)
2,520 0 19 139,240
344 M
خموتور 14,910
(1.97)
15,200
(0.07)
14 94,206
1 B
خنصير 110,080
(1.99)
112,030
(0.26)
19 57,005
6 B
خودرو 2,530
(1.94)
2,530
(1.94)
1,479
55.587 M
141 B
خوساز 7,900
(1.99)
8,060 0 6 12,229
97 M
دابور 39,680
(1.98)
40,460
(0.05)
24 38,013
2 B
دارو 32,460
(1.99)
33,010
(0.33)
91 255,286
8 B
داسوه 38,460
(1.99)
38,950
(0.74)
39 462,160
18 B
دالبر 20,520
(1.96)
20,790
(0.67)
500 984,650
20 B
دامين 13,830
(1.98)
14,110 0 12 28,451
393 M
دانا 6,800
(1.88)
6,920
(0.14)
43 380,914
3 B
دپارس 85,870
(2)
87,610
(0.01)
10 3,929
337 M
دتماد 44,660
(1.87)
44,670
(1.85)
904
2.954 M
132 B
دجابر 20,250
(1.98)
20,600
(0.29)
13 372,499
8 B
ددام 22,740
(1.98)
23,190
(0.04)
9 58,993
1 B
درازك 34,840
(2)
35,550 0 14 8,512
297 M
دروز 27,700
(1.98)
28,260 0 2 445
12 M
دزهراوي 8,010
(1.96)
8,160
(0.12)
64 397,961
3 B
دسبحا 18,510
(1.91)
18,870 0 0 0 0
دسبحان 21,730
(1.98)
22,160
(0.05)
15 44,299
963 M
دسينا 27,190
(1.98)
27,580
(0.58)
22 526,000
14 B
دشيمي 31,470
(1.99)
32,100
(0.03)
22 14,065
443 M
دعبيد 22,260
(1.98)
22,510
(0.88)
679
1.066 M
24 B
دفارا 66,790
(2)
68,150 0 1 200
13 M
دفرا 26,430
(1.97)
26,900
(0.22)
17 201,580
5 B
دكوثر 20,580
(1.95)
20,990 0 8 9,109
187 M
دكيمي 25,350
(1.97)
25,930
0.27
888
1.949 M
51 B
دلر 36,930
(1.99)
37,400
(0.74)
318 565,078
21 B
دلقما 24,460
(1.96)
24,950 0 11 9,157
224 M
ديران 28,240
(1.98)
28,810 0 20 9,933
281 M
رانفور 24,440
(1.97)
24,820
(0.44)
235 722,610
18 B
رتاپ 6,460
(1.97)
6,520
(1.06)
917
4.955 M
32 B
رتكو 19,090
(1.95)
19,410
(0.31)
8 401,811
8 B
ركيش 26,420
(1.97)
26,690
(0.96)
31 921,897
24 B
رمپنا 15,890
(1.61)
15,840
(1.92)
1,225
13.887 M
220 B
زپارس 174,180
(2)
177,130
(0.34)
36 46,022
8 B
زكوثر 21,560
(2)
21,980
(0.09)
30 109,346
2 B
زمگسا 32,170
(1.98)
32,810
(0.03)
18 14,401
463 M
ساراب 15,750
(1.99)
15,840
(1.43)
389
2.265 M
36 B
ساربيل 61,400
2.86
59,850
0.27
3,425
4.317 M
258 B
ساروم 40,550
(1.98)
41,310
(0.15)
39 92,211
4 B
سبجنو 60,020
(1.99)
61,230
(0.02)
12 5,076
305 M
سبهان 142,660
(2)
145,520
(0.03)
38 5,425
774 M
سپ 17,070
(1.95)
17,360
(0.29)
188 391,267
7 B
سپاها 8,720
1.16
8,690
0.81
1,350
6.609 M
57 B
ستران 26,560
1.18
25,940
(1.18)
2,101
4.556 M
118 B
سخاش 164,070
(2)
166,570
(0.5)
140 75,062
12 B
سخزر 30,780
(1.97)
31,240
(0.51)
30 404,449
12 B
سخوز 22,700
0.8
22,600
0.36
621
1.654 M
37 B
سدشت 54,690
5.99
51,780
0.35
56 56,075
3 B
سدور 19,920
(1.97)
20,260
(0.3)
54 343,490
7 B
سرود 20,250
(1.98)
20,620
(0.19)
18 210,845
4 B
سشرق 6,820
(1.87)
6,940
(0.14)
155 755,066
5 B
سشمال 12,500
(1.96)
12,530
(1.73)
798
3.493 M
44 B
سصفها 308,160
(1.77)
313,710 0 0 0 0
سصوفي 18,920
5.99
18,430
3.25
4,169
15.005 M
277 B
سغرب 39,680
5.98
39,060
4.33
3,097
4.611 M
180 B
سفار 154,570
(2)
157,620
(0.06)
9 9,711
2 B
سفارس 18,800
1.18
18,610
0.16
2,610
12.517 M
233 B
سفانو 43,310
(1.99)
43,970
(0.5)
168 276,722
12 B
سقاين 77,040
(2)
78,430
(0.23)
224 71,435
6 B
سكرد 10,420
(1.98)
10,610
(0.19)
42 514,454
5 B
سكرما 17,870
(1.97)
17,970
(1.43)
772
2.593 M
47 B
سمازن 11,990
(1.15)
11,950
(1.48)
2,397
14.107 M
169 B
سنير 251,410
(2)
255,280
(0.49)
40 47,722
12 B
سهرمز 24,780
(1.98)
25,270
(0.04)
10 29,388
728 M
سهگمت 26,520
3.67
26,090
1.99
971
1.521 M
40 B
سيتا 15,010
0.07
15,010
0.07
10,598
13.253 M
199 B
سيدكو 6,030
(1.79)
6,110
(0.49)
333
2.072 M
12 B
سيستم 26,370
(1.97)
26,620
(1.04)
255 958,975
25 B
سيلام 11,570
(1.95)
11,720
(0.68)
103
1.530 M
18 B
سيمرغ 16,040
(1.96)
16,350
(0.06)
23 64,872
1 B
شاراك 21,750
1.54
21,480
0.28
636
3.076 M
66 B
شاملا 51,700
(1.99)
52,750 0 1 101
5 M
شبريز 27,440
2.66
27,140
1.53
4,000
9.323 M
253 B
شبندر 24,250
2.28
23,740
0.13
12,298
52.984 M
1,258 B
شبهرن 52,300
(1.43)
52,480
(1.09)
619 777,290
41 B
شپارس 19,700
(1.99)
20,090
(0.05)
8 58,525
1 B
شپاكسا 27,980
0.47
27,760
(0.32)
514
1.862 M
52 B
شپديس 88,000
0.62
87,780
0.37
839 911,391
80 B
شپنا 11,600
(1.11)
11,550
(1.53)
36,570
276.005 M
3,187 B
شتران 8,530
(0.35)
8,560 0 0 0 0
شخارك 41,000
(0.87)
41,330
(0.07)
402 812,276
34 B
شدوص 29,940
(2)
30,540
(0.03)
8 14,999
449 M
شسپا 14,620
(0.54)
14,470
(1.56)
1,125
6.793 M
98 B
شستا 19,080
(1.75)
19,070
(1.8)
42,997
151.917 M
2,898 B
شسينا 136,220
(1.99)
138,970
(0.01)
27 3,062
417 M
شفا 47,880
(1.99)
48,360
(1)
88 538,997
26 B
شفارس 52,350
(1.98)
53,040
(0.69)
335 328,324
17 B
شفن 281,700
1.91
277,580
0.42
588 132,904
37 B
شكربن 98,710
(2)
99,480
(1.23)
449 704,337
70 B
شكلر 53,060
(1.99)
54,130
(0.02)
22 8,704
462 M
شگل 10,580
(1.95)
10,790 0 33 65,781
696 M
شلعاب 21,510
(1.96)
21,910
(0.14)
85 170,447
4 B
شنفت 49,320
(1.99)
49,540
(1.55)
590 815,084
40 B
شوينده 31,070
(1.99)
31,670
(0.09)
67 84,420
3 B
شيراز 50,600
(0.04)
50,620 0 271 360,702
18 B
شيران 26,940
(1.97)
27,400
(0.29)
119 510,694
14 B
غاذر 55,440
(2)
56,470
(0.18)
44 76,298
4 B
غالبر 18,710
(1.99)
19,050
(0.21)
39 286,060
5 B
غبشهر 20,220
(1.99)
20,220
(1.99)
131
2.782 M
56 B
غبهنوش 74,730
(1.99)
76,190
(0.08)
37 24,310
2 B
غپاك 19,790
2.22
19,470
0.57
2,213
12.189 M
237 B
غپينو 6,460
(1.97)
6,590 0 68 126,862
820 M
غچين 20,180
(1.99)
20,580
(0.05)
22 46,756
944 M
غدام 395,180
(2)
403,190
(0.01)
5 816
322 M
غدشت 285,580
(2)
291,390
(0)
3 177
51 M
غزر 26,200
(1.98)
26,700
(0.11)
75 94,610
2 B
غسالم 4,260
(1.62)
4,260
(1.62)
2,036
16.707 M
71 B
غشاذر 9,800
(2)
10,000 0 19 120,888
1 B
غشان 7,800
(1.89)
7,950 0 10 31,242
244 M
غشصفا 28,100
(1.99)
28,540
(0.45)
129 408,482
11 B
غشهد 7,640
(1.93)
7,780
(0.13)
24 354,475
3 B
غگرجي 18,710
(1.99)
19,080
(0.05)
27 42,654
798 M
غگل 3,490
(1.69)
3,550 0 0 0 0
غمارگ 32,100
(1.98)
32,730
(0.06)
9 35,583
1 B
غمهرا 121,180
(2)
123,640
(0.01)
2 877
106 M
غنوش 59,750
(1.98)
60,950
(0.02)
16 4,583
274 M
فاذر 24,500
(1.96)
24,970
(0.08)
58 63,293
2 B
فاراك 5,240
(1.87)
5,330
(0.19)
155 964,449
5 B
فارس 8,490
(1.05)
8,530
(0.58)
4,280
25.642 M
219 B
فاسمين 16,440
(1.26)
16,370
(1.68)
2,354
18.400 M
301 B
فاما 20,490
(1.96)
20,900 0 14 19,396
397 M
فايرا 25,470
0.2
25,300
(0.47)
528
3.146 M
80 B
فباهنر 51,180
(1.65)
51,080
(1.84)
1,389
1.500 M
77 B
فپنتا 405,990
(2)
414,030
(0.06)
20 3,467
1 B
فجام 10,200
(1.92)
10,400 0 3 100,608
1 B
فجر 56,500
(0.28)
55,780
(1.55)
1,731
4.454 M
248 B
فخاس 30,110
(1.99)
30,720 0 3 534
16 M
فخوز 12,550
4.67
12,490
4.17
5,401
42.525 M
531 B
فرآور 37,020
(1.99)
37,670
(0.26)
72 177,158
7 B
فروس 4,780
(1.85)
4,870 0 40 400,544
2 B
فسازان 34,100
(1.64)
34,030
(1.85)
951
2.022 M
69 B
فسپا 38,010
(1.99)
38,220
(1.44)
127 933,234
35 B
فسرب 83,000
(2)
84,560
(0.15)
88 44,105
4 B
فلامي 44,330
(1.99)
45,230 0 5 2,022
90 M
فلوله 21,870
(1.97)
21,890
(1.88)
622
2.250 M
49 B
فمراد 144,560
(2)
147,500
(0.01)
13 1,456
210 M
فملي 12,710
(1.17)
12,650
(1.63)
33,650
289.648 M
3,663 B
فنوال 26,030
(2)
26,500
(0.23)
46 195,956
5 B
فنورد 206,000
(1.45)
205,590
(1.65)
936 381,033
78 B
فولاد 11,730
2.99
11,560
1.49
14,642
91.799 M
1,061 B
فولاژ 16,350
5.96
15,970
3.5
1,324
5.705 M
91 B
قپيرا 103,790
(1.99)
105,850
(0.05)
8 10,416
1 B
قثابت 70,680
(2)
71,890
(0.32)
28 110,796
8 B
قرن 59,420
(2)
60,340
(0.48)
107 191,981
11 B
قزوين 39,390
(1.99)
40,170
(0.05)
11 28,058
1 B
قشكر 3,860
(1.78)
3,930 0 26 133,795
516 M
قشهد 34,930
(1.94)
35,620 0 0 0 0
قصفها 162,170
(1.99)
165,170
(0.18)
60 27,333
4 B
قلرست 35,460
(1.99)
36,160
(0.06)
6 35,351
1 B
قمرو 36,350
(2)
37,080
(0.03)
16 15,288
556 M
قنيشا 60,870
(2)
62,070
(0.06)
13 26,282
2 B
قهكمت 45,580
(2)
46,490
(0.04)
4 17,602
802 M
كاذر 33,210
(1.98)
33,880 0 6 7,616
253 M
كالا 34,590
(1.98)
35,250
(0.11)
62 79,609
3 B
كاما 14,170
(1.94)
14,380
(0.48)
328 968,523
14 B
كاوه 19,120
5.99
19,080
5.76
6,655
59.423 M
1,134 B
كبافق 53,650
(1.99)
54,700
(0.07)
60 37,440
2 B
كپارس 155,140
(2)
158,210
(0.06)
39 8,597
1 B
كپشير 40,010
(1.98)
40,360
(1.13)
257 745,682
30 B
كترام 49,000
(0.99)
49,260
(0.46)
730
2.856 M
141 B
كچاد 19,550
2.14
19,350
1.1
1,285
5.699 M
110 B
كحافظ 12,630
(1.94)
12,740
(1.09)
633
2.168 M
27 B
كخاك 43,800
(1.84)
44,560
(0.13)
126 76,668
3 B
كدما 235,440
(2)
240,220
(0.01)
19 830
195 M
كرازي 22,580
(2)
22,860
(0.78)
144 808,002
18 B
كرماشا 34,200
(0.03)
34,050
(0.47)
379 977,423
33 B
كروي 26,400
(1.97)
26,840
(0.33)
98 307,598
8 B
كساپا 39,460
(1.99)
40,020
(0.6)
50 372,922
15 B
كساوه 72,930
(1.99)
74,190
(0.3)
64 100,000
7 B
كسرا 22,010
(1.96)
22,440
(0.04)
44 51,686
1 B
كسرام 9,700
(1.92)
9,890 0 0 0 0
كسعدي 21,780
(1.98)
22,170
(0.23)
83 279,727
6 B
كطبس 81,690
(1.99)
83,230
(0.14)
11 43,450
4 B
كفپارس 4,690
(1.88)
4,780 0 48 237,121
1 B
كفرا 46,850
(1.99)
47,800 0 8 1,189
56 M
كگاز 19,040
0.69
18,930
0.11
665
1.283 M
24 B
كگل 17,220
2.14
16,980
0.71
1,336
7.578 M
129 B
كلوند 47,220
(1.99)
48,180 0 16 4,767
225 M
كماسه 44,160
(2)
44,980
(0.18)
49 99,314
4 B
كمنگنز 87,500
(1.99)
89,250
(0.03)
42 9,220
807 M
كنور 43,150
0.91
42,650
(0.26)
554 716,174
30 B
كهمدا 10,030
(1.86)
10,110
(1.08)
842
3.862 M
39 B
كوير 22,350
(1.97)
22,800 0 20 32,582
728 M
لابسا 49,580
(2)
50,320
(0.53)
319 269,618
13 B
لبوتان 63,610
(1.99)
64,360
(0.83)
352 328,152
21 B
لپارس 96,940
(1.99)
98,720
(0.19)
49 48,213
5 B
لخزر 184,520
(2)
188,200
(0.04)
23 5,422
1 B
لسرما 27,150
(1.99)
27,680
(0.07)
18 52,159
1 B
لوتوس 10,200
(0.2)
10,200
(0.2)
305
1.085 M
11 B
ما 8,100
(1.94)
8,100
(1.94)
347
6.418 M
52 B
مبين 14,700
0.55
14,660
0.27
752
5.020 M
74 B
مداران 26,020
(2)
26,250
(1.13)
376
1.048 M
27 B
مرقام 17,690
(1.99)
18,040
(0.06)
60 53,484
946 M
ملت 16,660
(2)
16,980
(0.12)
29 139,531
2 B
نمرينو 71,620
5.99
68,170
0.89
82 120,537
9 B
نوري 49,480
0.45
49,330
0.14
2,614
2.593 M
128 B
هاي وب 9,730
(1.92)
9,850
(0.71)
261
1.974 M
19 B
همراه 26,100
(1.84)
26,170
(1.58)
1,366
10.061 M
263 B
وآذر 85,960
(1.89)
87,620 0 0 0 0
واتي 11,990
(1.96)
12,230 0 7 13,024
156 M
واعتبار 8,750
(1.69)
8,830
(0.79)
314
2.440 M
21 B
والبر 16,410
(1.5)
16,330
(1.98)
679
4.033 M
66 B
واميد 36,060
(1.98)
36,700
(0.24)
95 404,943
15 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,420
(1.97)
12,670 0 8 9,340
116 M
وبانك 7,630
(1.93)
7,650
(1.67)
1,288
11.140 M
85 B
وبشهر 11,420
(1.97)
11,560
(0.77)
322
1.649 M
19 B
وبصادر 2,370
(1.66)
2,370
(1.66)
5,476
196.279 M
465 B
وبملت 3,620
(0.55)
3,590
(1.37)
11,141
323.881 M
1,164 B
وبهمن 16,570
(1.95)
16,900 0 10 38,854
644 M
وبوعلي 5,790
(0.52)
5,750
(1.2)
1,025
16.045 M
92 B
وبيمه 2,830
(1.74)
2,880 0 22 258,128
731 M
وپارس 3,360
0.9
3,330 0 0 0 0
وپاسار 11,730
(1.92)
11,960 0 70 179,600
2 B
وپترو 15,400
(1.97)
15,640
(0.45)
31 725,092
11 B
وپخش 103,270
(1.99)
105,360
(0.01)
16 1,695
175 M
وپست 16,360
(1.98)
16,530
(0.96)
71
1.411 M
23 B
وتجارت 2,600
(1.89)
2,600
(1.89)
12,069
576.221 M
1,498 B
وتوس 15,070
(1.95)
15,200
(1.11)
354
1.839 M
28 B
وتوسم 12,500
5.93
12,430
5.34
1,231
12.985 M
161 B
وتوشه 22,920
(1.97)
23,370
(0.04)
8 43,155
989 M
وتوصا 12,110
(1.94)
12,340
(0.08)
46 116,388
1 B
وتوكا 11,140
(1.94)
11,360 0 28 70,434
785 M
وخارزم 8,050
(1.59)
8,030
(1.83)
5,282
36.583 M
294 B
وخاور 8,670
(1.81)
8,670
(1.81)
535
8.856 M
77 B
ورنا 5,680
(1.9)
5,790 0 31 69,098
392 M
وساپا 6,250
(1.88)
6,370 0 38 176,175
1 B
وساخت 46,170
(2)
46,440
(1.42)
185 735,403
34 B
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 960
(1.03)
970 0 37
1.734 M
2 B
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 1 10,000
12 M
وسپه 6,760
(1.89)
6,830
(0.87)
121
1.850 M
13 B
وسخراج 2,180
(1.8)
2,220 0 2 4,700
10 M
وسخراش 1,350
(1.46)
1,370 0 12 898,800
1 B
وسخوز 930
(4.12)
970 0 0 0 0
وسرضوي 1,010
(1.94)
1,030 0 174
10.391 M
10 B
وسزنجان 1,400
(1.41)
1,420 0 0 0 0
وسصفا 1,050
(1.87)
1,070 0 30
1.155 M
1 B
وسفارس 1,010
(1.94)
1,030 0 13 302,299
305 M
وسقم 1,390
(1.42)
1,410 0 1 10,132
14 M
وسكاب 5,450
0.37
5,360
(1.29)
1,724
28.083 M
151 B
وسكرد 730
(1.35)
740 0 10 171,844
125 M
وسكرشا 1,240
(1.59)
1,260 0 1 4,500
6 M
وسكرمان 1,010
(1.94)
1,030 0 3 11,000
11 M
وسكهبو 1,110
(1.77)
1,130 0 4 19,660
22 M
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 770
(1.28)
780 0 7 112,195
86 M
وسلرستا 890
(1.11)
900 0 1 6,000
5 M
وسمازن 960
(1.03)
970 0 2 41,101
39 M
وسمركز 1,380
(1.43)
1,400 0 1 5,000
7 M
وسهمدا 850
(4.49)
890 0 0 0 0
وسيزد 1,260
(1.56)
1,280 0 0 0 0
وسيستا 760
(1.3)
770 0 3 62,000
47 M
وسيلام 1,220
(1.61)
1,240 0 0 0 0
وسينا 3,310
(1.78)
3,330
(1.19)
444
10.632 M
35 B
وصنا 6,010
(1.96)
6,080
(0.82)
362
3.203 M
19 B
وصندوق 13,180
(1.93)
13,430
(0.07)
41 460,788
6 B
وصنعت 7,170
(1.92)
7,260
(0.68)
131
2.252 M
16 B
وغدير 10,990
(1.43)
10,950
(1.79)
5,174
34.579 M
379 B
وكار 2,480
(1.98)
2,530 0 34 678,518
2 B
ولپارس 5,700
(1.89)
5,790
(0.34)
59
1.165 M
7 B
ولساپا 3,610
(1.9)
3,680 0 66 332,604
1 B
ولصنم 10,950
(1.97)
11,170 0 3 3,910
43 M
ولغدر 22,110
(1.99)
22,550
(0.04)
11 27,966
618 M
ولملت 8,110
(1.93)
8,270 0 15 46,204
375 M
وليز 9,590
(1.94)
9,720
(0.61)
52
1.521 M
15 B
ومعادن 11,200
0.45
11,060
(0.81)
2,238
17.742 M
196 B
وملي 174,550
(1.29)
174,830
(1.13)
2,182 893,236
156 B
ونفت 16,780
(0.42)
16,530
(1.9)
1,116
8.824 M
146 B
ونوين 3,870
2.38
3,870
2.38
4,415
86.800 M
336 B
ونيرو 2,610
(1.14)
2,600
(1.52)
1,796
24.208 M
63 B
ونيكي 11,300
(1.99)
11,520
(0.09)
37 164,671
2 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/12/11 281,832 281,826 282,238
1399/12/10 282,463 282,450 283,114
1399/12/9 283,123 283,112 283,745
1399/12/6 283,773 283,773 284,393
1399/12/5 284,306 284,300 284,870
1399/12/4 284,951 284,951 285,617
1399/12/3 285,656 285,656 286,354
1399/12/2 286,511 286,511 287,327
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 282,463.38 0 0 0
08:35 282,463.38 0 0 0
08:40 282,463.38 0 0 0
08:45 282,463.38 0 0 0
08:50 282,463.38 0 0 0
08:55 282,463.38 0 0 0
09:00 282,463.38 0 0 0
09:05 282,226.91
(0.0837)
282,226.91 282,226.91
09:10 282,238.03
(0.0798)
282,226.91 282,226.91
09:15 282,212.14
(0.0889)
282,226.91 282,238.03
09:20 282,163.12
(0.1063)
282,212.14 282,238.03
09:25 282,114.69
(0.1234)
282,163.12 282,238.03
09:30 282,084.20
(0.1342)
282,114.69 282,238.03
09:35 282,068.10
(0.1399)
282,084.20 282,238.03
09:40 282,029.47
(0.1536)
282,068.10 282,238.03
09:45 281,998.83
(0.1645)
282,029.47 282,238.03
09:50 281,998.21
(0.1647)
281,998.83 282,238.03
09:55 281,992.65
(0.1667)
281,998.21 282,238.03
10:00 281,976.56
(0.1723)
281,992.65 282,238.03
10:05 281,971.31
(0.1742)
281,976.56 282,238.03
10:10 281,921.66
(0.1918)
281,971.31 282,238.03
10:15 281,914.48
(0.1943)
281,921.66 282,238.03
10:20 281,903.49
(0.1982)
281,914.48 282,238.03
10:25 281,912.95
(0.1949)
281,903.49 282,238.03
10:30 281,931.80
(0.1882)
281,903.49 282,238.03
10:35 281,916.13
(0.1937)
281,903.49 282,238.03
10:40 281,909.48
(0.1961)
281,903.49 282,238.03
10:45 281,901.50
(0.1989)
281,903.49 282,238.03
10:50 281,887.75
(0.2038)
281,901.50 282,238.03
10:55 281,880.89
(0.2062)
281,887.75 282,238.03
11:00 281,875.56
(0.2081)
281,880.89 282,238.03
11:05 281,875.83
(0.208)
281,875.56 282,238.03
11:10 281,859.60
(0.2138)
281,875.56 282,238.03
11:15 281,857.97
(0.2143)
281,859.60 282,238.03
11:20 281,853.31
(0.216)
281,857.97 282,238.03
11:25 281,855.31
(0.2153)
281,853.31 282,238.03
11:30 281,856.38
(0.2149)
281,853.31 282,238.03
11:35 281,846.68
(0.2183)
281,853.31 282,238.03
11:40 281,839.30
(0.2209)
281,846.68 282,238.03
11:45 281,828.65
(0.2247)
281,839.30 282,238.03
11:50 281,838.03
(0.2214)
281,828.65 282,238.03
11:55 281,845.84
(0.2186)
281,828.65 282,238.03
12:00 281,852.04
(0.2164)
281,828.65 282,238.03
12:05 281,847.67
(0.218)
281,828.65 282,238.03
12:10 281,844.57
(0.2191)
281,828.65 282,238.03
12:15 281,845.60
(0.2187)
281,828.65 282,238.03
12:20 281,840.66
(0.2205)
281,828.65 282,238.03
12:25 281,834.53
(0.2226)
281,828.65 282,238.03
12:30 281,826.69
(0.2254)
281,828.65 282,238.03
12:35 281,826.69
(0.2254)
281,826.69 282,238.03
12:40 281,826.67
(0.2254)
281,826.69 282,238.03
12:45 281,826.67
(0.2254)
281,826.67 282,238.03
12:50 281,826.67
(0.2254)
281,826.67 282,238.03
12:55 281,826.67
(0.2254)
281,826.67 282,238.03
13:00 281,826.67
(0.2254)
281,826.67 282,238.03
13:05 281,826.67
(0.2254)
281,826.67 282,238.03
13:10 281,826.67
(0.2254)
281,826.67 282,238.03
13:15 281,826.67
(0.2254)
281,826.67 282,238.03
13:20 281,826.67
(0.2254)
281,826.67 282,238.03
13:25 281,826.67
(0.2254)
281,826.67 282,238.03
13:30 281,826.67
(0.2254)
281,826.67 282,238.03
13:35 281,826.67
(0.2254)
281,826.67 282,238.03
13:40 281,826.67
(0.2254)
281,826.67 282,238.03
13:45 281,826.67
(0.2254)
281,826.67 282,238.03
13:50 281,826.67
(0.2254)
281,826.67 282,238.03
13:55 281,826.67
(0.2254)
281,826.67 282,238.03
14:00 281,826.67
(0.2254)
281,826.67 282,238.03
14:05 281,826.67
(0.2254)
281,826.67 282,238.03
14:10 281,826.67
(0.2254)
281,826.67 282,238.03
14:15 281,826.67
(0.2254)
281,826.67 282,238.03
14:20 281,826.67
(0.2254)
281,826.67 282,238.03
14:25 281,826.67
(0.2254)
281,826.67 282,238.03
14:30 281,826.67
(0.2254)
281,826.67 282,238.03
14:35 281,826.67
(0.2254)
281,826.67 282,238.03
14:40 281,826.67
(0.2254)
281,826.67 282,238.03
14:45 281,826.67
(0.2254)
281,826.67 282,238.03
14:50 281,826.67
(0.2254)
281,826.67 282,238.03
14:55 281,826.67
(0.2254)
281,826.67 282,238.03
15:00 281,826.67
(0.2254)
281,826.67 282,238.03
15:05 281,826.67
(0.2254)
281,826.67 282,238.03
15:10 281,826.67
(0.2254)
281,826.67 282,238.03
15:15 281,826.67
(0.2254)
281,826.67 282,238.03
15:20 281,826.67
(0.2254)
281,826.67 282,238.03
15:25 281,826.67
(0.2254)
281,826.67 282,238.03
15:30 281,826.67
(0.2254)
281,826.67 282,238.03
15:35 281,826.67
(0.2254)
281,826.67 282,238.03
15:40 281,826.67
(0.2254)
281,826.67 282,238.03
15:45 281,826.67
(0.2254)
281,826.67 282,238.03
15:50 281,826.67
(0.2254)
281,826.67 282,238.03
15:55 281,826.67
(0.2254)
281,826.67 282,238.03
16:00 281,826.67
(0.2254)
281,826.67 282,238.03
16:05 281,826.67
(0.2254)
281,826.67 282,238.03
16:10 281,826.67
(0.2254)
281,826.67 282,238.03
16:15 281,826.67
(0.2254)
281,826.67 282,238.03
16:20 281,826.67
(0.2254)
281,826.67 282,238.03
16:25 281,826.67
(0.2254)
281,826.67 282,238.03
16:30 281,826.67
(0.2254)
281,826.67 282,238.03
16:35 281,826.67
(0.2254)
281,826.67 282,238.03
16:40 281,826.67
(0.2254)
281,826.67 282,238.03
16:45 281,826.67
(0.2254)
281,826.67 282,238.03
16:50 281,826.67
(0.2254)
281,826.67 282,238.03
16:55 281,826.67
(0.2254)
281,826.67 282,238.03
17:00 281,826.67
(0.2254)
281,826.67 282,238.03
17:05 281,826.67
(0.2254)
281,826.67 282,238.03
17:10 281,826.67
(0.2254)
281,826.67 282,238.03
17:15 281,826.67
(0.2254)
281,826.67 282,238.03
17:20 281,826.67
(0.2254)
281,826.67 282,238.03
17:25 281,826.67
(0.2254)
281,826.67 282,238.03
17:30 281,826.67
(0.2254)
281,826.67 282,238.03
17:35 281,826.65
(0.2254)
281,826.67 282,238.03
17:40 281,826.65
(0.2254)
281,826.65 282,238.03
17:45 281,826.65
(0.2254)
281,826.65 282,238.03
17:47 281,826.65
(0.2254)
281,826.65 282,238.03
17:57 281,832.30
(0.2234)
281,826.65 282,238.03