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 277,603.10
زمان انتشار 17:27
بیشترین مقدار روز 284645.99
کمترین مقدار روز 277597.97
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 16,950
0.95
16,790 0 0 0 0
آپ 12,840
(4.96)
13,230
(2.07)
240 927,082
12 B
آسيا 2,022
(4.98)
2,030
(4.61)
880
19.623 M
40 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 21,220
(4.63)
22,160
(0.4)
523 624,673
13 B
اتكام 3,818
(4.98)
3,919
(2.46)
214
1.896 M
7 B
اخابر 9,420
(4.94)
9,460
(4.54)
1,988
17.283 M
164 B
افق 58,250
(4.96)
58,620
(4.36)
2,400
3.441 M
202 B
البرز 2,600
(2.33)
2,556
(3.98)
973
19.190 M
49 B
اميد 6,530
(4.95)
6,640
(3.35)
433
3.108 M
20 B
امين 9,750
0.52
9,720
0.21
5,212
2.774 M
27 B
انرژي3 66,670
(2.21)
68,180 0 0 0 0
بالبر 33,400
(4.98)
34,430
(2.05)
259 185,169
6 B
بترانس 2,516
(4.62)
2,531
(4.06)
2,648
57.130 M
145 B
بركت 39,660
(4.98)
39,770
(4.72)
9,263
19.073 M
758 B
بسويچ 24,550
(4.99)
24,870
(3.75)
705
1.048 M
26 B
بشهاب 134,700
(2.29)
139,090
0.89
840 368,756
51 B
بفجر 29,510
(1.57)
29,740
(0.8)
548
1.963 M
58 B
بكاب 231,680
5
228,840
3.71
1,045 503,787
115 B
بكام 2,828
(4.97)
2,840
(4.57)
1,010
18.434 M
52 B
بموتو 82,270
(4.99)
82,790
(4.39)
581 615,208
51 B
بنيرو 2,558
(4.98)
2,571
(4.49)
379
5.356 M
14 B
بورس 36,550
1.42
36,040 0 0 0 0
بوعلي 68,020
(4.87)
68,590
(4.07)
6,861
4.098 M
281 B
پارس 201,520
(3.08)
202,020
(2.84)
1,202 507,486
103 B
پارسان 29,790
(4.82)
29,970
(4.25)
1,651
8.566 M
257 B
پارسيان 12,150
(4.93)
12,190
(4.62)
883
4.489 M
55 B
پاسا 20,970
(4.2)
20,920
(4.43)
1,250
4.550 M
95 B
پاكشو 5,570
(4.62)
5,670
(2.91)
1,426
13.913 M
78 B
پتاير 2,790
(4.97)
2,807
(4.39)
2,211
46.637 M
131 B
پترول 3,961
(4.83)
3,990
(4.13)
5,933
42.886 M
171 B
پدرخش 33,360
(4.98)
35,130
0.06
1,717
4.887 M
172 B
پرداخت 18,270
(4.99)
18,340
(4.63)
717
2.198 M
40 B
پرديس 5,580
(2.79)
5,630
(1.92)
303
1.835 M
10 B
پسهند 32,930
(2.08)
33,020
(1.81)
330 456,194
15 B
پكرمان 25,400
(4.94)
25,730
(3.71)
351
1.225 M
32 B
پكوير 14,250
(5)
14,300
(4.67)
672
2.276 M
33 B
پلاسك 6,780
(4.91)
6,820
(4.35)
437
3.221 M
22 B
تاپيكو 13,430
(2.96)
13,550
(2.1)
1,810
9.928 M
134 B
تاصيكو 10,040
(4.92)
10,120
(4.17)
1,603
10.821 M
109 B
تايرا 30,000
2.7
30,000
2.7
1,358
4.900 M
147 B
تپمپي 19,930
(4.96)
20,290
(3.24)
1,093
4.342 M
88 B
تكشا 37,800
(4.67)
38,010
(4.14)
937
1.781 M
68 B
تكمبا 6,570
(4.92)
6,610
(4.34)
791
4.622 M
31 B
تكنو 14,210
(4.95)
14,600
(2.34)
161 587,338
8 B
تملت 5,060
(4.89)
5,090
(4.32)
1,610
14.144 M
72 B
تنوين 7,100
4.57
7,080
4.27
2,007
32.075 M
227 B
تيپيكو 21,640
0.14
21,580
(0.14)
522
1.725 M
37 B
ثاباد 50,160
(4.98)
50,680
(4)
585 605,854
31 B
ثاخت 2,593
(4.98)
2,609
(4.4)
924
22.718 M
59 B
ثامان 13,630
(4.75)
13,840
(3.28)
327 829,497
11 B
ثاميد 1,544
(4.22)
1,559
(3.29)
5,142
40.916 M
64 B
ثبهساز 2,093
(4.99)
2,104
(4.49)
5,819
43.846 M
92 B
ثشاهد 17,100
(5)
17,260
(4.11)
834
3.097 M
53 B
ثشرق 5,610
(4.27)
5,720
(2.39)
910
7.816 M
45 B
ثفارس 10,310
(4.98)
10,520
(3.04)
2,063
18.463 M
194 B
ثمسكن 5,170
(4.79)
5,200
(4.24)
570
8.539 M
44 B
ثنوسا 8,170
(5)
8,280
(3.72)
1,423
8.910 M
74 B
جم 47,180
(1.91)
48,010
(0.19)
398
4.626 M
222 B
جم پيلن 108,800
(2.93)
110,970
(0.99)
405 345,750
38 B
چافست 14,190
(4.96)
14,540
(2.61)
518
1.960 M
28 B
چدن 3,948
(4.98)
3,991
(3.95)
2,705
29.426 M
117 B
چفيبر 7,780
1.17
7,740
0.65
1,057
4.746 M
37 B
چكاپا 4,059
(4.99)
4,127
(3.39)
1,323
13.224 M
55 B
چكارن 3,250
(1.22)
3,198
(2.8)
1,109
19.674 M
63 B
چكاوه 16,200
4.65
15,620
0.9
1,529
6.980 M
109 B
حپترو 34,020
(5)
34,150
(4.64)
406 481,440
16 B
حتايد 23,760
(2.1)
23,760
(2.1)
1,009
2.736 M
65 B
حتوكا 20,460
(4.97)
20,560
(4.51)
718
2.084 M
43 B
حفارس 4,273
(1.43)
4,275
(1.38)
954
22.004 M
94 B
حفاري 6,310
(4.97)
6,370
(4.07)
1,456
13.636 M
87 B
حكشتي 15,840
(4.98)
15,930
(4.44)
4,138
19.730 M
314 B
خاذين 3,249
(5)
3,271
(4.36)
585
7.294 M
24 B
خاهن 7,860
(2)
7,770
(3.12)
786
6.401 M
50 B
خبهمن 1,696
(4.99)
1,705
(4.48)
4,536
205.769 M
351 B
خپارس 1,163
(4.98)
1,166
(4.74)
4,842
207.299 M
242 B
خپويش 81,860
4.99
81,460
4.48
1,053
1.513 M
123 B
ختراك 12,640
(4.96)
12,680
(4.66)
376
2.250 M
29 B
ختور 26,050
(3.2)
26,490
(1.56)
4,767
16.614 M
440 B
ختوقا 2,615
(4.98)
2,631
(4.4)
982
21.816 M
57 B
خچرخش 12,440
(3.19)
12,390
(3.58)
744
4.687 M
58 B
خراسان 83,330
1.09
82,600
0.21
307 283,255
23 B
خريخت 3,775
(2.68)
3,748
(3.38)
627
13.037 M
49 B
خرينگ 42,510
(4.98)
43,000
(3.89)
824
1.235 M
53 B
خزاميا 7,470
(4.96)
7,510
(4.45)
1,791
16.989 M
128 B
خزر 20,290
4.97
19,980
3.36
8,103
33.180 M
663 B
خساپا 1,862
(4.95)
1,869
(4.59)
12,424
406.226 M
759 B
خشرق 16,290
(4.96)
16,410
(4.26)
703
3.110 M
51 B
خفنر 9,490
(4.91)
9,850
(1.3)
1,646
20.817 M
205 B
خكار 17,730
(4.98)
18,010
(3.48)
1,041
3.466 M
62 B
خكمك 21,970
(4.97)
22,270
(3.68)
1,131
2.183 M
49 B
خگستر 2,755
(5)
2,763
(4.72)
6,477
168.787 M
466 B
خلنت 90,200
4.99
89,410
4.07
1,351 973,050
87 B
خمحركه 4,331
(4.98)
4,350
(4.56)
1,359
22.950 M
100 B
خمحور 4,448
4.98
4,402
3.89
2,696
49.228 M
217 B
خمهر 2,407
(4.97)
2,425
(4.26)
622
13.080 M
32 B
خموتور 12,020
4.98
11,830
3.32
1,387
8.886 M
105 B
خنصير 19,510
0.88
19,340 0 0 0 0
خودرو 1,998
(4.99)
2,004
(4.71)
14,996
405.766 M
813 B
خوساز 8,700
(4.92)
8,740
(4.48)
668
6.719 M
59 B
دابور 30,990
4.91
30,650
3.76
1,435
2.978 M
91 B
دارو 32,590
(3.35)
33,280
(1.3)
390 707,932
24 B
داسوه 31,000
0.06
31,210
0.74
1,026
2.247 M
70 B
دالبر 16,500
1.91
16,670
2.96
582
1.351 M
23 B
دامين 4,007
(3.84)
4,016
(3.62)
540
6.471 M
26 B
دانا 6,210
(4.9)
6,220
(4.75)
1,274
16.985 M
106 B
دپارس 36,850
(3.08)
37,780
(0.63)
161 92,365
3 B
دتماد 49,950
0.12
50,080
0.38
672 784,360
39 B
دجابر 14,920
(4.97)
14,980
(4.59)
599
3.575 M
54 B
ددام 15,650
(4.98)
15,690
(4.74)
734
3.769 M
59 B
درازك 42,520
(1.55)
42,990
(0.46)
306 451,423
19 B
دروز 31,030
(4.99)
31,150
(4.62)
266 766,340
24 B
دزهراوي 6,850
0.44
6,870
0.73
1,179
5.041 M
35 B
دسبحا 19,300
4.95
19,280
4.84
1,167
5.560 M
107 B
دسبحان 19,000
(0.37)
19,170
0.52
358
1.146 M
22 B
دسينا 20,150
(4.82)
20,250
(4.35)
220
1.045 M
21 B
دشيمي 29,020
4.13
28,790
3.3
1,076
1.922 M
55 B
دعبيد 26,170
(4.17)
26,770
(1.98)
430
1.206 M
32 B
دفارا 19,000
(4.95)
19,170
(4.1)
442 690,117
13 B
دفرا 30,950
(2.61)
30,920
(2.71)
208 302,592
9 B
دكوثر 5,110
0.99
5,160
1.98
892
5.182 M
27 B
دكيمي 25,480
0.2
25,290
(0.55)
338 341,712
9 B
دلر 45,490
1.72
46,140
3.18
1,763
5.791 M
267 B
دلقما 45,610
(5)
45,610
(5)
434 929,433
42 B
ديران 27,990
(4.63)
28,170
(4.02)
1,852
5.877 M
166 B
رانفور 6,590
(4.91)
6,690
(3.46)
852
8.780 M
58 B
رتاپ 6,140
(4.95)
6,210
(3.87)
1,290
6.436 M
40 B
رتكو 11,590
(4.92)
11,840
(2.87)
354 931,274
11 B
ركيش 7,430
(3.63)
7,590
(1.56)
381
1.873 M
14 B
رمپنا 18,320
(4.18)
18,240
(4.6)
1,963
43.989 M
802 B
زپارس 127,630
(4.99)
128,200
(4.57)
127 142,283
18 B
زكوثر 19,780
(5)
19,910
(4.37)
823
1.653 M
33 B
زمگسا 26,580
(4.97)
26,810
(4.15)
377 872,054
23 B
ساراب 19,500
(4.32)
19,520
(4.22)
281
1.217 M
24 B
ساربيل 39,100
(0.2)
39,100
(0.2)
763 629,570
25 B
ساروم 41,150
(2.14)
41,310
(1.76)
415 914,940
38 B
سبجنو 42,000
(2.28)
41,920
(2.47)
236 350,755
15 B
سبهان 61,370
(4.96)
62,500
(3.21)
915 586,451
37 B
سپ 31,190
(3.44)
32,220
(0.25)
270 303,908
10 B
سپاها 9,140
(4.99)
9,160
(4.78)
492
4.547 M
42 B
سپيد 58,800
(4.99)
59,050
(4.59)
14,821
12.978 M
766 B
ستران 27,460
(4.98)
27,740
(4.01)
646
1.615 M
45 B
سخاش 129,020
(2.81)
128,800
(2.98)
1,171 595,832
77 B
سخزر 28,660
1.56
28,580
1.28
695
1.786 M
51 B
سخوز 24,000
(2.95)
24,780
0.2
676
1.361 M
34 B
سدشت 49,550
(4.99)
51,510
(1.23)
165 121,122
6 B
سدور 8,610
(4.97)
8,670
(4.3)
1,031
6.091 M
53 B
سرود 24,090
(3.14)
24,030
(3.38)
142 635,507
15 B
سشرق 8,210
(4.98)
8,270
(4.28)
619
6.020 M
50 B
سشمال 10,330
(4.97)
10,470
(3.68)
384
2.493 M
26 B
سصفها 59,110
(5)
60,060
(3.47)
1,738
2.129 M
128 B
سصوفي 18,900
(4.83)
19,140
(3.63)
653
1.842 M
35 B
سغرب 24,400
1.33
24,200
0.5
377 744,588
18 B
سفار 84,050
(5)
84,460
(4.53)
885 567,809
48 B
سفارس 21,560
(0.6)
21,740
0.23
2,330
14.591 M
317 B
سفانو 24,010
(4.99)
24,680
(2.33)
563 807,825
20 B
سقاين 59,010
(4.95)
60,030
(3.3)
322 268,646
16 B
سكرد 6,440
(1.38)
6,480
(0.77)
202 941,136
6 B
سكرما 17,630
(2.33)
17,520
(2.94)
179 717,000
12 B
سمازن 15,230
(2.81)
15,610
(0.38)
668
2.652 M
41 B
سنير 143,140
(5)
144,890
(3.84)
1,515 534,100
77 B
سهرمز 18,970
(2.72)
18,750
(3.85)
402 913,949
17 B
سهگمت 24,880
(3.23)
25,120
(2.29)
174 340,355
8 B
سيتا 13,870
(3.07)
13,990
(2.24)
5,112
8.733 M
122 B
سيدكو 6,940
(4.01)
6,930
(4.15)
494
5.498 M
38 B
سيستم 29,290
0.24
29,220 0 0 0 0
سيلام 10,070
(4.91)
10,350
(2.27)
780
6.346 M
66 B
سيمرغ 21,400
(2.86)
21,600
(1.95)
1,786
6.284 M
136 B
شاراك 41,850
(3.17)
42,280
(2.17)
1,468
2.751 M
116 B
شاملا 37,950
(0.24)
38,090
0.13
212 139,290
5 B
شبريز 37,950
(2.29)
37,840
(2.57)
2,529
7.530 M
285 B
شبندر 5,940
(4.96)
6,000
(4)
13,080
154.013 M
924 B
شبهرن 12,530
(3.69)
12,720
(2.23)
822
3.317 M
42 B
شپارس 13,330
(4.99)
13,400
(4.49)
775
3.219 M
43 B
شپاكسا 22,800
(1.17)
22,550
(2.25)
461
1.407 M
32 B
شپديس 157,500
(0.54)
156,110
(1.41)
1,155 808,232
126 B
شپنا 12,490
(4.95)
12,560
(4.41)
13,237
104.329 M
1,311 B
شتران 10,150
(4.87)
10,210
(4.31)
9,966
85.885 M
877 B
شخارك 49,990
(0.16)
50,290
0.44
834
1.150 M
58 B
شدوص 22,960
(3.69)
22,890
(3.98)
866
2.709 M
62 B
شسپا 3,442
(5)
3,455
(4.64)
3,667
60.215 M
208 B
شستا 12,960
1.17
12,870
0.47
27,056
123.530 M
1,590 B
شسينا 105,040
5
102,490
2.45
3,785
2.925 M
300 B
شغدير 93,880
(4.52)
94,570
(3.81)
2,197
2.454 M
232 B
شفا 39,930
(4.59)
40,960
(2.13)
164 273,035
11 B
شفارس 1,876
(4.96)
1,888
(4.36)
1,585
35.982 M
68 B
شفن 384,000
0.52
382,760
0.19
1,452 298,294
114 B
شكربن 135,730
3.2
134,420
2.2
2,936
2.587 M
348 B
شكلر 40,750
(1.62)
41,020
(0.97)
448 421,344
17 B
شگل 7,630
(4.62)
7,840
(2)
267 931,396
7 B
شلعاب 8,540
(4.9)
8,620
(4.01)
1,179
4.938 M
43 B
شنفت 60,150
0.3
59,970 0 0 0 0
شوينده 23,750
(5)
23,870
(4.52)
553
1.026 M
24 B
شيراز 76,020
(3.43)
77,790
(1.18)
506
1.100 M
85 B
شيران 25,510
(4.99)
25,610
(4.62)
2,033
6.431 M
165 B
غاذر 30,790
0.85
30,320
(0.69)
1,640
2.862 M
87 B
غالبر 12,580
(4.62)
12,800
(2.96)
862
3.487 M
45 B
غبشهر 28,490
(4.97)
28,580
(4.67)
444
1.409 M
40 B
غبهنوش 68,940
(4.99)
68,980
(4.93)
512 627,011
43 B
غپاك 17,480
(4.95)
17,750
(3.48)
950
3.328 M
59 B
غپينو 5,260
(0.75)
5,220
(1.51)
1,163
8.271 M
43 B
غچين 16,250
(4.97)
16,300
(4.68)
785
2.778 M
45 B
غدام 218,320
(5)
219,410
(4.53)
1,187 239,668
53 B
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 26,750
(4.94)
26,840
(4.62)
5,595
5.232 M
140 B
غسالم 3,509
(4.98)
3,531
(4.39)
1,478
17.692 M
62 B
غشاذر 7,550
(4.91)
7,580
(4.53)
345
3.398 M
26 B
غشان 5,140
(3.93)
5,150
(3.74)
956
6.490 M
33 B
غشصفا 27,390
(4.99)
27,960
(3.02)
410 577,770
16 B
غشهد 5,360
(4.96)
5,410
(4.08)
306
2.488 M
13 B
غكورش 43,000
(3.85)
43,140
(3.53)
5,198
3.454 M
149 B
غگرجي 2,780
(4.7)
2,809
(3.7)
983
11.673 M
33 B
غگل 3,723
0.62
3,714
0.38
3,719
56.685 M
211 B
غمارگ 27,590
(4.99)
27,730
(4.51)
269 744,402
21 B
غمهرا 58,370
(5)
59,570
(3.04)
449 440,802
26 B
غنوش 37,740
(4.98)
38,070
(4.15)
2,324
3.118 M
119 B
فاذر 1,254
(4.93)
1,260
(4.47)
2,692
111.400 M
140 B
فاراك 2,033
(5)
2,044
(4.49)
2,600
103.643 M
212 B
فارس 12,550
(1.57)
12,600
(1.18)
2,487
37.324 M
470 B
فاسمين 16,040
(4.86)
16,100
(4.51)
1,379
9.624 M
155 B
فاما 18,450
2.5
18,160
0.89
481
1.580 M
29 B
فايرا 19,180
(4.96)
19,220
(4.76)
1,166
9.564 M
184 B
فباهنر 27,000
(3.67)
26,850
(4.21)
1,087
1.586 M
43 B
فپنتا 513,080
(2.88)
516,320
(2.26)
682 45,419
23 B
فجام 7,960
(2.57)
7,960
(2.57)
715
3.556 M
28 B
فجر 27,690
(4.88)
28,010
(3.78)
2,179
4.071 M
114 B
فخاس 28,020
(4.98)
29,290
(0.68)
295
1.503 M
44 B
فخوز 17,130
(4.89)
17,200
(4.5)
3,241
17.458 M
300 B
فرآور 32,160
(4.99)
32,270
(4.67)
782
1.789 M
58 B
فروس 6,370
(4.78)
6,390
(4.48)
700
9.416 M
60 B
فسازان 30,970
(5)
31,270
(4.08)
686
1.404 M
44 B
فسبزوار 32,810
4.99
31,980
2.34
5,372 750,519
25 B
فسپا 22,930
(4.97)
23,160
(4.02)
551
1.713 M
40 B
فسرب 75,320
(4.98)
76,450
(3.56)
1,295
1.001 M
77 B
فلامي 25,420
5
24,990
3.22
960
1.820 M
45 B
فلوله 1,290
0.78
1,280 0 0 0 0
فمراد 22,690
(4.98)
23,260
(2.6)
5,131
15.472 M
360 B
فملي 12,470
(4.88)
12,570
(4.12)
14,405
73.518 M
924 B
فنوال 29,900
(3.49)
29,790
(3.84)
791
2.031 M
61 B
فنورد 206,830
(5)
208,300
(4.32)
693 162,596
34 B
فولاد 10,660
(4.99)
10,710
(4.55)
17,347
110.358 M
1,182 B
فولاژ 16,620
(4.97)
16,930
(3.2)
761
3.232 M
54 B
قپيرا 8,190
(2.5)
8,360
(0.48)
166 965,450
8 B
قثابت 3,594
(5)
3,614
(4.47)
1,598
18.969 M
69 B
قرن 31,790
(4.99)
31,940
(4.54)
1,485
1.201 M
38 B
قزوين 33,190
(4.98)
33,980
(2.72)
135 235,190
8 B
قشكر 4,190
3.23
4,042
(0.42)
1,998
47.375 M
191 B
قشهد 16,180
(4.94)
16,240
(4.58)
403
2.214 M
36 B
قصفها 103,650
(5)
103,930
(4.74)
444 186,043
19 B
قلرست 23,670
(4.98)
23,700
(4.86)
397
1.059 M
25 B
قمرو 29,780
(4.98)
29,980
(4.34)
190 828,845
25 B
قنيشا 46,860
(4.99)
47,990
(2.7)
1,585
1.614 M
77 B
قهكمت 39,560
1.44
39,000 0 0 0 0
كاذر 17,540
(4.83)
17,800
(3.42)
669
1.974 M
35 B
كالا 45,390 0 45,390 0 0 0 0
كاما 12,400
(0.48)
12,460 0 0 0 0
كاوه 19,120
(4.88)
19,200
(4.48)
2,591
16.286 M
313 B
كبافق 42,000
(4.61)
42,600
(3.25)
1,669
2.262 M
96 B
كپارس 140,130
(2.87)
139,410
(3.37)
1,070 729,137
102 B
كپشير 19,850
1.43
19,540
(0.15)
1,820
4.005 M
78 B
كترام 26,520
(4.98)
26,750
(4.16)
564
1.296 M
35 B
كچاد 28,730
(4.99)
28,830
(4.66)
1,494
6.319 M
182 B
كحافظ 4,149
(4.99)
4,212
(3.55)
449
3.266 M
14 B
كخاك 35,460
3.99
35,000
2.64
473 551,554
19 B
كدما 184,370
(5)
187,900
(3.18)
3,777
1.252 M
235 B
كرازي 1,575
(4.89)
1,580
(4.59)
2,607
70.062 M
111 B
كرماشا 45,500
1.59
45,420
1.41
1,230
3.599 M
163 B
كروي 25,800
(4.97)
25,920
(4.53)
964
3.960 M
103 B
كساپا 32,770
0.71
32,540 0 0 0 0
كساوه 54,520
(4.98)
55,190
(3.82)
488 533,440
29 B
كسرا 18,570
(3.73)
18,470
(4.25)
999
5.147 M
95 B
كسرام 6,200
0.16
6,160
(0.48)
1,170
7.244 M
45 B
كسعدي 12,350
(5.15)
12,470
(4.22)
645
2.697 M
34 B
كطبس 62,000
(4.76)
62,250
(4.38)
374 488,384
30 B
كفپارس 4,326
5
4,227
2.6
2,322
32.062 M
136 B
كفرا 24,840
0.57
24,960
1.05
354 739,731
18 B
كگاز 22,860
(4.99)
22,960
(4.57)
362
1.052 M
24 B
كگل 22,530
(4.98)
22,550
(4.89)
1,951
11.451 M
258 B
كلوند 23,900
(4.29)
23,970
(4)
1,013
2.034 M
49 B
كماسه 5,800
(4.92)
5,870
(3.77)
281
1.904 M
11 B
كمنگنز 82,100
2.7
81,810
2.34
1,079 535,550
44 B
كنور 18,310
(4.98)
18,380
(4.62)
1,284
7.120 M
131 B
كهمدا 10,720
(2.37)
10,720
(2.37)
619
3.267 M
35 B
كوير 14,420
(4.88)
14,670
(3.23)
1,950
9.682 M
142 B
كيمياتك 30,790
4.98
30,790
4.98
13,347
1.918 M
59 B
لابسا 38,920
(4.98)
39,050
(4.66)
361 833,931
33 B
لبوتان 61,190
(2.81)
60,310
(4.21)
378 465,141
28 B
لپارس 160,330
0.1
160,170 0 0 0 0
لخزر 167,240
(5)
170,130
(3.36)
545 284,545
48 B
لسرما 22,160
(4.93)
22,530
(3.35)
370 520,049
12 B
لوتوس 9,060
(0.55)
8,950
(1.76)
493
5.023 M
45 B
ما 7,730
(4.92)
7,790
(4.18)
424
2.882 M
22 B
مبين 21,770
0.42
21,820
0.65
713
3.015 M
66 B
مداران 20,640
(4.97)
20,730
(4.56)
192 894,541
19 B
مرقام 16,000
(3.85)
16,240
(2.4)
1,155
3.585 M
58 B
ملت 1,300
(4.97)
1,307
(4.46)
2,789
128.620 M
168 B
ميدكو 47,120
1.14
47,100
1.09
1,431
10.328 M
486 B
نمرينو 100,100
(2.55)
101,320
(1.36)
399 152,539
15 B
نوري 103,650
(3.57)
104,630
(2.66)
6,892
3.521 M
368 B
هاي وب 8,710
(4.91)
8,780
(4.15)
3,905
29.383 M
258 B
همراه 9,960
(2.92)
10,170
(0.88)
748
3.082 M
31 B
وآذر 63,780
(4.99)
63,930
(4.77)
558 585,107
37 B
واتي 11,430
(4.99)
11,510
(4.32)
374
4.201 M
48 B
واعتبار 7,690
(0.77)
7,650
(1.29)
321
1.621 M
12 B
والبر 9,000
(4.96)
9,070
(4.22)
865
3.432 M
31 B
واميد 12,870
(1.76)
12,960
(1.07)
451
4.049 M
52 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 6,060
(4.87)
6,130
(3.77)
1,161
7.361 M
45 B
وبانك 8,290
(4.93)
8,350
(4.24)
1,485
15.176 M
127 B
وبشهر 13,400
(1.4)
13,510
(0.59)
296
1.905 M
26 B
وبصادر 2,253
(4.98)
2,266
(4.43)
4,332
106.828 M
242 B
وبملت 3,820
(4.28)
3,854
(3.43)
7,012
143.614 M
553 B
وبهمن 18,130
3.25
18,080
2.96
619
1.584 M
29 B
وبوعلي 4,635
(4.1)
4,696
(2.83)
529
3.308 M
16 B
وبيمه 1,987
(4.97)
2,007
(4.02)
561
10.702 M
21 B
وپارس 2,860
(4.92)
2,887
(4.02)
3,983
164.603 M
475 B
وپاسار 14,790
(1.2)
14,940
(0.2)
1,012
18.762 M
280 B
وپترو 13,850
(4.94)
13,900
(4.6)
643
5.400 M
75 B
وپخش 31,380
(4.04)
31,950
(2.29)
352 694,057
22 B
وپست 24,970
2.38
25,280
3.65
3,802
15.474 M
391 B
وتجارت 2,333
(4.97)
2,355
(4.07)
6,657
153.783 M
362 B
وتوس 16,670
(4.96)
17,330
(1.2)
91 203,562
3 B
وتوسم 7,680
(4.48)
7,700
(4.23)
459
2.275 M
18 B
وتوشه 6,830
(4.21)
6,910
(3.09)
303
1.891 M
13 B
وتوصا 9,410
(4.95)
9,460
(4.44)
1,264
11.643 M
110 B
وتوكا 10,540
(4.96)
10,580
(4.6)
452
5.958 M
63 B
وخارزم 5,390
(3.92)
5,450
(2.85)
5,580
52.975 M
289 B
وخاور 6,000
(2.91)
6,090
(1.46)
606
16.291 M
99 B
ورنا 5,180
(4.95)
5,230
(4.04)
722
6.251 M
33 B
وساپا 5,300
(4.85)
5,320
(4.49)
1,142
11.845 M
63 B
وساخت 46,830
(4.99)
47,120
(4.4)
1,423
1.756 M
83 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 590
(4.68)
607
(1.94)
596
34.659 M
20 B
وساغربي 650 0 650 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 8,600
(4.97)
8,620
(4.75)
575
6.480 M
56 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 713
(4.93)
747
(0.4)
200
6.413 M
5 B
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,284
(4.96)
1,351 0 2 8,485
11 M
وسكاب 3,056
(2.92)
3,075
(2.32)
615
8.024 M
25 B
وسكرد 552
(2.3)
565 0 0 0 0
وسكرشا 636
(4.65)
637
(4.5)
3,000
191.737 M
122 B
وسكرمان 532
(5)
536
(4.29)
2,498
135.419 M
73 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 586
(2.17)
589
(1.67)
545
25.009 M
14 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 581
(3.97)
595
(1.65)
619
24.642 M
14 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 2,874
(4.99)
2,886
(4.6)
787
20.932 M
60 B
وصنا 7,030
(4.87)
7,050
(4.6)
471
4.845 M
34 B
وصندوق 18,000
(4.2)
18,630
(0.85)
565
1.463 M
26 B
وصنعت 6,710
(3.03)
6,680
(3.47)
1,056
11.061 M
74 B
وغدير 14,250
(4.36)
14,350
(3.69)
2,761
23.183 M
333 B
وكار 2,750
(4.98)
2,774
(4.15)
243
13.139 M
36 B
ولپارس 5,600
(0.36)
5,690
1.25
8,556
38.548 M
219 B
ولساپا 2,881
(4.98)
2,896
(4.49)
1,235
21.155 M
61 B
ولصنم 7,360
(4.91)
7,460
(3.62)
855
5.150 M
38 B
ولغدر 16,230
(0.06)
16,480
1.48
1,436
5.291 M
87 B
ولكار 4,350
(4.9)
4,448
(2.75)
6,871
11.732 M
52 B
ولملت 5,870
(4.86)
5,890
(4.54)
183
2.557 M
15 B
وليز 1,946
4.96
1,877
1.24
103
1.998 M
4 B
ومدير 5,130
(4.82)
5,160
(4.27)
6,920
33.466 M
173 B
ومعادن 10,600
(4.93)
10,630
(4.66)
2,033
24.329 M
259 B
وملي 267,770
5
266,270
4.41
7,522
3.841 M
1,023 B
ونفت 16,700
(2.79)
16,740
(2.56)
463
2.377 M
40 B
ونوين 4,282
(4.63)
4,283
(4.61)
1,880
34.571 M
148 B
ونيرو 2,979
(4.98)
2,994
(4.5)
910
14.538 M
44 B
ونيكي 10,510
(4.19)
10,570
(3.65)
1,172
5.954 M
62 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/6/27 277,603 277,597 284,645
1400/6/24 284,244 284,239 285,598
1400/6/23 285,155 280,739 285,167
1400/6/22 280,166 279,536 283,250
1400/6/21 283,991 283,953 291,963
1400/6/20 292,371 292,370 295,513
1400/6/17 294,110 294,019 294,786
1400/6/16 293,637 293,637 295,810
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 284,244.66 0 0 0
08:35 284,244.66 0 0 0
08:40 284,244.66 0 0 0
08:45 284,244.66 0 0 0
08:50 284,244.66 0 0 0
08:55 284,244.66 0 0 0
09:00 284,244.66 0 0 0
09:05 284,645.99
0.1412
284,645.99 284,645.99
09:10 284,605.58
0.127
284,645.99 284,645.99
09:15 284,485.39
0.0847
284,605.58 284,645.99
09:20 284,335.84
0.0321
284,485.39 284,645.99
09:25 284,004.53
(0.0845)
284,335.84 284,645.99
09:30 283,576.74
(0.235)
284,004.53 284,645.99
09:35 283,035.52
(0.4254)
283,576.74 284,645.99
09:40 282,415.24
(0.6436)
283,035.52 284,645.99
09:45 281,850.25
(0.8424)
282,415.24 284,645.99
09:50 281,328.82
(1.0258)
281,850.25 284,645.99
09:55 280,907.93
(1.1739)
281,328.82 284,645.99
10:00 280,535.78
(1.3048)
280,907.93 284,645.99
10:05 280,144.17
(1.4426)
280,535.78 284,645.99
10:10 279,828.94
(1.5535)
280,144.17 284,645.99
10:15 279,585.93
(1.639)
279,828.94 284,645.99
10:20 279,341.51
(1.725)
279,585.93 284,645.99
10:25 279,137.15
(1.7969)
279,341.51 284,645.99
10:30 278,989.85
(1.8487)
279,137.15 284,645.99
10:35 278,826.10
(1.9063)
278,989.85 284,645.99
10:40 278,674.33
(1.9597)
278,826.10 284,645.99
10:45 278,588.53
(1.9899)
278,674.33 284,645.99
10:50 278,500.65
(2.0208)
278,588.53 284,645.99
10:55 278,394.71
(2.0581)
278,500.65 284,645.99
11:00 278,328.02
(2.0815)
278,394.71 284,645.99
11:05 278,255.85
(2.1069)
278,328.02 284,645.99
11:10 278,181.69
(2.133)
278,255.85 284,645.99
11:15 278,125.76
(2.1527)
278,181.69 284,645.99
11:20 278,075.28
(2.1704)
278,125.76 284,645.99
11:25 278,037.06
(2.1839)
278,075.28 284,645.99
11:30 278,012.57
(2.1925)
278,037.06 284,645.99
11:35 277,984.55
(2.2024)
278,012.57 284,645.99
11:40 277,963.74
(2.2097)
277,984.55 284,645.99
11:45 277,941.58
(2.2175)
277,963.74 284,645.99
11:50 277,916.62
(2.2263)
277,941.58 284,645.99
11:55 277,898.50
(2.2326)
277,916.62 284,645.99
12:00 277,869.37
(2.2429)
277,898.50 284,645.99
12:05 277,849.60
(2.2498)
277,869.37 284,645.99
12:10 277,819.11
(2.2606)
277,849.60 284,645.99
12:15 277,784.73
(2.2727)
277,819.11 284,645.99
12:20 277,728.72
(2.2924)
277,784.73 284,645.99
12:25 277,683.20
(2.3084)
277,728.72 284,645.99
12:30 277,599.27
(2.3379)
277,683.20 284,645.99
12:35 277,598.11
(2.3383)
277,599.27 284,645.99
12:40 277,598.06
(2.3383)
277,598.11 284,645.99
12:45 277,597.97
(2.3384)
277,598.06 284,645.99
12:50 277,597.97
(2.3384)
277,597.97 284,645.99
12:55 277,597.98
(2.3384)
277,597.97 284,645.99
13:00 277,597.98
(2.3384)
277,597.97 284,645.99
13:05 277,597.98
(2.3384)
277,597.97 284,645.99
13:10 277,597.98
(2.3384)
277,597.97 284,645.99
13:15 277,597.98
(2.3384)
277,597.97 284,645.99
13:20 277,597.98
(2.3384)
277,597.97 284,645.99
13:25 277,597.98
(2.3384)
277,597.97 284,645.99
13:30 277,597.98
(2.3384)
277,597.97 284,645.99
13:35 277,597.98
(2.3384)
277,597.97 284,645.99
13:40 277,597.98
(2.3384)
277,597.97 284,645.99
13:45 277,597.98
(2.3384)
277,597.97 284,645.99
13:50 277,597.98
(2.3384)
277,597.97 284,645.99
13:55 277,597.98
(2.3384)
277,597.97 284,645.99
14:00 277,597.98
(2.3384)
277,597.97 284,645.99
14:05 277,597.98
(2.3384)
277,597.97 284,645.99
14:10 277,597.98
(2.3384)
277,597.97 284,645.99
14:15 277,597.98
(2.3384)
277,597.97 284,645.99
14:20 277,597.98
(2.3384)
277,597.97 284,645.99
14:25 277,597.98
(2.3384)
277,597.97 284,645.99
14:30 277,597.98
(2.3384)
277,597.97 284,645.99
14:35 277,597.98
(2.3384)
277,597.97 284,645.99
14:40 277,597.98
(2.3384)
277,597.97 284,645.99
14:45 277,597.98
(2.3384)
277,597.97 284,645.99
14:50 277,597.98
(2.3384)
277,597.97 284,645.99
14:55 277,597.98
(2.3384)
277,597.97 284,645.99
15:00 277,597.98
(2.3384)
277,597.97 284,645.99
15:05 277,597.98
(2.3384)
277,597.97 284,645.99
15:10 277,597.98
(2.3384)
277,597.97 284,645.99
15:15 277,597.98
(2.3384)
277,597.97 284,645.99
15:20 277,597.98
(2.3384)
277,597.97 284,645.99
15:25 277,597.98
(2.3384)
277,597.97 284,645.99
15:30 277,597.98
(2.3384)
277,597.97 284,645.99
15:35 277,597.98
(2.3384)
277,597.97 284,645.99
15:40 277,597.98
(2.3384)
277,597.97 284,645.99
15:45 277,597.98
(2.3384)
277,597.97 284,645.99
15:50 277,597.98
(2.3384)
277,597.97 284,645.99
15:55 277,597.98
(2.3384)
277,597.97 284,645.99
16:00 277,597.98
(2.3384)
277,597.97 284,645.99
16:05 277,597.98
(2.3384)
277,597.97 284,645.99
16:10 277,597.98
(2.3384)
277,597.97 284,645.99
16:15 277,597.98
(2.3384)
277,597.97 284,645.99
16:20 277,597.98
(2.3384)
277,597.97 284,645.99
16:25 277,597.98
(2.3384)
277,597.97 284,645.99
16:30 277,597.98
(2.3384)
277,597.97 284,645.99
16:35 277,597.98
(2.3384)
277,597.97 284,645.99
16:40 277,597.98
(2.3384)
277,597.97 284,645.99
16:45 277,597.98
(2.3384)
277,597.97 284,645.99
16:50 277,597.98
(2.3384)
277,597.97 284,645.99
16:55 277,597.98
(2.3384)
277,597.97 284,645.99
17:00 277,597.98
(2.3384)
277,597.97 284,645.99
17:05 277,597.97
(2.3384)
277,597.97 284,645.99
17:10 277,597.97
(2.3384)
277,597.97 284,645.99
17:15 277,597.97
(2.3384)
277,597.97 284,645.99
17:16 277,597.97
(2.3384)
277,597.97 284,645.99
17:27 277,603.10
(2.3366)
277,597.97 284,645.99