PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص كل - بازار بورس
آخرین مقدار شاخص 1,235,764.21
زمان انتشار 17:45
بیشترین مقدار روز 1236291.58
کمترین مقدار روز 1221116.25
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 17,290
4.98
17,130
4.01
16,489
10.594 M
182 B
آپ 18,880
(4.98)
18,930
(4.73)
1,409
5.411 M
102 B
آسيا 2,970
(4.81)
2,970
(4.81)
1,067
36.756 M
109 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 11,400
(0.96)
11,500
(0.09)
2,726
22.995 M
264 B
افق 78,500
(1.57)
79,620
(0.16)
1,171
1.129 M
90 B
البرز 4,450
(4.91)
4,490
(4.06)
1,991
40.076 M
180 B
اميد 8,460
(4.94)
8,590
(3.48)
1,097
6.204 M
53 B
امين 10,490
(0.19)
10,420
(0.86)
11,177
11.205 M
117 B
انرژي3 364,800
(5)
371,000
(3.39)
8,832
2.136 M
793 B
بالبر 42,690
2.4
41,960
0.65
2,928
5.262 M
221 B
بترانس 3,340
(4.84)
3,350
(4.56)
5,710
119.264 M
399 B
بركت 19,470
(4.98)
19,890
(2.93)
20,571
73.905 M
1,470 B
بسويچ 58,780
(4.99)
59,170
(4.36)
925
1.372 M
81 B
بشهاب 102,950
5
102,280
4.31
2,018
1.452 M
148 B
بفجر 24,880
(3.45)
25,500
(1.05)
420 768,398
19 B
بكاب 427,440
(5)
446,960
(0.66)
96 14,413
6 B
بكام 3,660
(4.94)
3,670
(4.68)
3,560
54.577 M
200 B
بموتو 54,950
(0.99)
54,860
(1.15)
1,078
1.300 M
71 B
بنيرو 18,420
(4.95)
19,300
(0.41)
55 218,871
4 B
بورس 48,140
(4.28)
49,220
(2.13)
1,404
2.216 M
109 B
بوعلي 44,630
(4.96)
44,840
(4.51)
25,609
15.904 M
713 B
پارس 133,000
(0.99)
133,880
(0.33)
674 364,457
49 B
پارسان 18,010
(4.81)
18,660
(1.37)
2,153
13.498 M
252 B
پارسيان 11,710
4.93
11,620
4.12
537
5.026 M
58 B
پاسا 26,390
(0.26)
26,330
(0.49)
1,235
3.589 M
95 B
پاكشو 79,600
0.13
79,230
(0.34)
896 860,877
68 B
پتاير 5,620
0.54
5,590 0 0 0 0
پترول 10,700
4.8
10,540
3.23
13,354
108.840 M
1,147 B
پدرخش 130,950
(5)
130,950
(5)
512 396,291
52 B
پرداخت 37,150
4.97
37,150
4.97
354
1.530 M
57 B
پرديس 6,430
(3.45)
6,510
(2.25)
903
5.956 M
39 B
پسهند 35,100
(4.98)
35,940
(2.71)
227 723,119
25 B
پكرمان 26,000
2.08
25,730
1.02
853
2.465 M
63 B
پكوير 16,140
(4.95)
16,180
(4.71)
1,550
8.244 M
133 B
پلاسك 9,940
(4.97)
10,070
(3.73)
2,109
12.118 M
122 B
تاپيكو 11,450
(2.8)
11,630
(1.27)
3,989
27.720 M
322 B
تاصيكو 10,080
1.92
9,920
0.3
1,305
10.382 M
103 B
تايرا 30,800
3.29
30,080
0.87
977
2.483 M
75 B
تپمپي 24,190
(4.99)
24,360
(4.32)
724
1.779 M
43 B
تكشا 60,370
(4.99)
61,970
(2.47)
300 358,960
22 B
تكمبا 9,720
(4.99)
9,820
(4.01)
2,058
19.411 M
191 B
تكنو 21,390
4.96
20,860
2.36
1,272
3.601 M
75 B
تملت 6,540
(4.94)
6,640
(3.49)
5,097
31.372 M
208 B
تنوين 6,000
0.5
6,040
1.17
1,302
8.448 M
51 B
تيپيكو 49,420
(0.94)
50,360
0.94
1,297
2.952 M
149 B
ثاباد 54,740
4.99
54,320
4.18
2,482
5.862 M
318 B
ثاخت 3,490
(10.28)
3,550
(8.74)
9,937
166.168 M
589 B
ثامان 23,740
5
23,290
3.01
1,471
5.061 M
118 B
ثاميد 1,930
(4.93)
1,930
(4.93)
12,818
167.038 M
323 B
ثبهساز 3,060
(4.97)
3,080
(4.35)
10,581
166.981 M
514 B
ثشاهد 18,230
(4.95)
18,470
(3.7)
7,469
32.018 M
591 B
ثشرق 6,230
(3.26)
6,460
0.31
2,573
25.933 M
167 B
ثفارس 11,780
(4.92)
12,050
(2.74)
301
2.065 M
24 B
ثمسكن 5,240
(2.24)
5,230
(2.43)
933
9.644 M
50 B
ثنوسا 14,200
(4.95)
14,200
(4.95)
831
6.890 M
98 B
جم 41,670
(0.83)
41,930
(0.21)
717
1.532 M
64 B
جم پيلن 72,120
(0.52)
72,590
0.12
497 562,250
41 B
چافست 16,820
(4.97)
17,230
(2.66)
370
1.400 M
24 B
چدن 29,760
(4.98)
29,920
(4.47)
3,161
12.308 M
368 B
چفيبر 13,570
(4.97)
14,180
(0.7)
112 453,860
6 B
چكاپا 6,240
(4.88)
6,270
(4.42)
4,344
54.197 M
340 B
چكارن 3,820
(4.98)
3,850
(4.23)
2,067
24.539 M
94 B
چكاوه 13,830
4.93
13,250
0.53
100 434,447
6 B
حپترو 34,630
(4.99)
35,880
(1.56)
273 431,400
15 B
حتايد 26,830
(4.99)
27,030
(4.28)
1,513
6.587 M
178 B
حتوكا 38,350
0.42
37,130
(2.78)
15,166
52.378 M
1,945 B
حفارس 5,580
4.89
5,450
2.44
3,410
45.656 M
249 B
حفاري 11,790
4.99
11,600
3.29
4,484
32.643 M
379 B
حكشتي 19,710
(4.09)
20,120
(2.09)
10,010
33.533 M
675 B
خاذين 4,720
(4.84)
4,740
(4.44)
1,704
25.179 M
119 B
خاهن 39,600
(1.1)
39,950
(0.22)
1,119
2.760 M
110 B
خبهمن 22,990
(5)
23,210
(4.09)
7,101
31.013 M
720 B
خپارس 5,830
(3.48)
5,920
(1.99)
6,916
77.312 M
458 B
خپويش 46,390
(5)
47,510
(2.7)
925
1.011 M
48 B
ختراك 13,910
(4.99)
13,960
(4.64)
1,291
5.479 M
76 B
ختور 30,180
(4.97)
30,240
(4.79)
1,610
3.826 M
116 B
ختوقا 2,820
(3.42)
2,860
(2.05)
3,745
53.065 M
152 B
خچرخش 17,330
(4.99)
17,420
(4.5)
1,466
6.426 M
112 B
خراسان 64,690
(0.6)
64,420
(1.01)
312 332,849
21 B
خريخت 4,100
(4.87)
4,120
(4.41)
2,072
31.308 M
129 B
خرينگ 56,020
(4.99)
56,330
(4.46)
2,131
3.658 M
206 B
خزاميا 8,370
(4.99)
8,460
(3.97)
6,186
72.426 M
612 B
خزر 43,050
5
42,070
2.61
8,782
15.738 M
662 B
خساپا 2,270
2.71
2,240
1.36
33,660
1.188 B
2,656 B
خشرق 21,180
(4.98)
21,210
(4.85)
1,138
4.650 M
99 B
خفنر 21,810
(4.97)
21,900
(4.58)
1,309
4.331 M
95 B
خكار 23,250
(4.99)
23,260
(4.94)
486
2.147 M
50 B
خكمك 33,430
(4.97)
33,600
(4.49)
2,580
8.182 M
275 B
خگستر 3,040
(3.18)
3,090
(1.59)
23,303
552.803 M
1,706 B
خلنت 126,800
(4.82)
134,730
1.13
4,325
2.480 M
334 B
خمحركه 5,210
(4.93)
5,300
(3.28)
3,651
29.050 M
154 B
خمحور 54,090
(4.99)
55,080
(3.25)
1,159
1.170 M
64 B
خمهر 3,000
(1.32)
3,040 0 1,695
24.540 M
75 B
خموتور 22,730
(4.97)
23,500
(1.76)
106 667,040
15 B
خنصير 93,830
4.99
93,270
4.36
1,743
2.191 M
204 B
خودرو 2,770
1.47
2,750
0.73
34,842
1.059 B
2,917 B
خوساز 7,980
(4.55)
8,120
(2.87)
1,172
7.821 M
64 B
دابور 37,480
(2.95)
37,910
(1.84)
426 638,781
24 B
دارو 34,870
(4.99)
36,080
(1.69)
166 474,314
17 B
داسوه 41,280
4.98
41,200
4.78
822
1.818 M
75 B
دالبر 19,910
(4.96)
20,300
(3.1)
433
1.598 M
32 B
دامين 15,760
(4.95)
16,010
(3.44)
658
2.191 M
35 B
دانا 7,840
(4.97)
7,860
(4.73)
5,620
77.697 M
611 B
دپارس 87,700
0.18
86,340
(1.37)
269 197,321
17 B
دتماد 51,880
(3.17)
51,260
(4.33)
837
1.708 M
88 B
دجابر 20,300
(4.56)
20,940
(1.55)
417 839,397
17 B
ددام 21,000
(2.78)
21,640
0.19
8,664
35.232 M
762 B
درازك 37,870
(4.99)
37,950
(4.79)
398
1.902 M
72 B
دروز 22,800
4.97
22,270
2.53
195
1.235 M
28 B
دزهراوي 9,280
(4.92)
9,340
(4.3)
1,567
5.827 M
54 B
دسبحا 17,180
(4.24)
17,650
(1.62)
488 999,460
17 B
دسبحان 19,570
(3.79)
20,120
(1.08)
460 856,927
17 B
دسينا 27,660
(4.98)
28,200
(3.13)
286
1.077 M
30 B
دشيمي 49,970
(5)
50,390
(4.2)
529 828,615
41 B
دعبيد 26,020
(4.06)
26,770
(1.29)
550 845,412
22 B
دفارا 55,050
(4.51)
56,390
(2.19)
926 819,125
46 B
دفرا 27,180
(5)
28,170
(1.54)
270 553,086
15 B
دكوثر 21,810
(4.97)
21,850
(4.79)
948
3.170 M
69 B
دكيمي 25,390
(3.35)
25,930
(1.29)
512 685,580
17 B
دلر 38,600
(1.46)
38,590
(1.48)
432
1.265 M
49 B
دلقما 24,680
(4.97)
24,760
(4.66)
978
3.473 M
86 B
ديران 32,260
(3.21)
31,970
(4.08)
4,914
14.116 M
451 B
رانفور 25,560
(4.98)
25,960
(3.49)
1,869
4.093 M
106 B
رتاپ 6,150
(4.95)
6,260
(3.25)
1,180
5.761 M
36 B
رتكو 20,510
4.96
19,780
1.23
1,532
8.480 M
168 B
ركيش 23,400
(4.99)
23,780
(3.45)
1,438
5.732 M
136 B
رمپنا 17,680
4.99
17,540
4.16
2,493
23.047 M
404 B
زپارس 113,940
(4.99)
114,870
(4.22)
677
1.011 M
116 B
زكوثر 21,990
(4.97)
22,100
(4.49)
2,338
6.059 M
134 B
زمگسا 33,450
(5)
33,570
(4.66)
2,557
4.106 M
138 B
ساراب 13,800
4.94
13,800
4.94
453
4.467 M
62 B
ساربيل 43,700
(5)
43,740
(4.91)
1,164
1.349 M
59 B
ساروم 29,220
(4.98)
29,340
(4.59)
776
3.347 M
98 B
سبجنو 40,980
(4.98)
41,110
(4.68)
656
1.333 M
55 B
سبهان 117,000
5
116,790
4.81
624 431,725
51 B
سپ 18,000
(2.39)
18,260
(0.98)
666
1.400 M
25 B
سپاها 8,340
(4.25)
8,430
(3.21)
1,153
6.222 M
52 B
ستران 28,220
(4.98)
28,380
(4.44)
1,587
4.377 M
124 B
سخاش 127,810
(5)
128,540
(4.45)
2,059
1.041 M
134 B
سخزر 31,350
(5)
31,880
(3.39)
512
1.014 M
32 B
سخوز 22,400
(0.8)
22,880
1.33
966
2.992 M
68 B
سدشت 44,810
4.99
42,830
0.35
46 88,584
4 B
سدور 17,890
0.85
17,740 0 0 0 0
سرود 17,380
1.11
17,100
(0.52)
511
1.832 M
31 B
سشرق 6,480
(3.14)
6,510
(2.69)
1,554
13.612 M
89 B
سشمال 9,500
(5)
9,700
(3)
920
5.583 M
54 B
سصفها 417,310
0.66
414,570 0 0 0 0
سصوفي 14,720
(4.6)
15,070
(2.33)
1,448
6.344 M
96 B
سغرب 25,420
(4.97)
25,700
(3.93)
817
1.879 M
48 B
سفار 130,740
(5)
137,000
(0.45)
93 30,134
4 B
سفارس 17,020
(0.7)
17,190
0.29
2,947
15.481 M
266 B
سفانو 35,110
(4.46)
36,120
(1.71)
1,008
2.530 M
91 B
سقاين 73,110
5
72,630
4.31
1,137
2.453 M
178 B
سكرد 8,310
(4.7)
8,430
(3.33)
739
5.006 M
42 B
سكرما 16,120
(4.95)
16,120
(4.95)
507
3.244 M
52 B
سمازن 9,400
(4.76)
9,470
(4.05)
893
5.461 M
52 B
سنير 213,480
2.8
207,670 0 0 0 0
سهرمز 23,470
(1.01)
23,180
(2.24)
839
2.113 M
49 B
سهگمت 22,700
0.89
22,590
0.4
368 649,170
15 B
سيتا 15,490
(4.97)
15,560
(4.54)
10,907
26.303 M
409 B
سيدكو 6,010
(4.91)
6,030
(4.59)
749
8.921 M
54 B
سيستم 35,700
(4.8)
36,410
(2.91)
1,820
3.459 M
126 B
سيلام 7,910
(4.93)
7,980
(4.09)
997
6.287 M
50 B
سيمرغ 15,830
(4.98)
15,860
(4.8)
1,871
6.096 M
97 B
شاراك 22,970
4.98
22,920
4.75
870
9.034 M
207 B
شاملا 59,750
4.99
58,810
3.34
540
1.104 M
65 B
شبريز 26,820
4.97
26,530
3.84
1,141
8.870 M
235 B
شبندر 22,840
4.96
22,570
3.72
10,271
68.414 M
1,544 B
شبهرن 60,000
1.44
59,420
0.46
1,016
1.011 M
60 B
شپارس 20,100
(0.94)
20,370
0.39
1,300
3.884 M
79 B
شپاكسا 32,390
(1.55)
32,600
(0.91)
934
2.821 M
92 B
شپديس 94,000
(0.99)
95,030
0.09
1,352
1.528 M
145 B
شپنا 11,050
4.94
10,890
3.42
16,647
215.006 M
2,342 B
شتران 9,080
4.97
8,940
3.35
12,702
148.746 M
1,329 B
شخارك 40,420
(1.17)
40,400
(1.22)
711
2.158 M
87 B
شدوص 27,830
(4.98)
29,000
(0.99)
94 321,358
9 B
شسپا 25,900
1.21
25,560
(0.12)
1,428
3.897 M
100 B
شستا 22,650
3.38
22,600
3.15
61,387
268.035 M
6,059 B
شسينا 169,020
(5)
173,570
(2.44)
2,457
1.014 M
176 B
شفا 43,630
(4.99)
44,570
(2.94)
461 691,190
30 B
شفارس 47,250
(4.99)
47,340
(4.81)
520
1.030 M
49 B
شفن 300,690
5
298,590
4.26
3,296
2.002 M
598 B
شكربن 106,160
(1.91)
108,750
0.48
1,397
1.505 M
164 B
شكلر 60,000
(2.94)
60,670
(1.86)
1,223
2.690 M
163 B
شگل 25,420
(3.35)
26,120
(0.68)
558 833,008
22 B
شلعاب 14,920
5
14,900
4.86
2,511
10.888 M
162 B
شنفت 58,000
(2.01)
56,860
(3.94)
1,199
1.819 M
103 B
شوينده 33,600
(4.82)
34,370
(2.63)
692
1.388 M
48 B
شيراز 56,030
2.43
55,560
1.57
558
1.458 M
81 B
شيران 36,990
1.37
36,490 0 0 0 0
غاذر 55,000
0.33
56,240
2.59
3,645
6.080 M
342 B
غالبر 13,080
(4.94)
13,340
(3.05)
719
2.640 M
35 B
غبشهر 22,290
(4.99)
22,470
(4.22)
667
2.505 M
56 B
غبهنوش 88,470
5
88,300
4.79
1,545
2.042 M
180 B
غپاك 14,410
4.95
14,330
4.37
1,557
8.981 M
129 B
غپينو 8,170
(4.89)
8,320
(3.14)
489
3.447 M
28 B
غچين 69,090
(1.06)
69,830 0 0 0 0
غدام 400,970
(5)
417,160
(1.16)
112 26,334
11 B
غدشت 284,270
5
276,890
2.27
138 88,533
25 B
غزر 26,880
4.51
26,210
1.91
13,465
7.009 M
184 B
غسالم 4,440
(4.93)
4,450
(4.71)
3,125
33.197 M
148 B
غشاذر 25,650
(2.43)
26,380
0.34
1,579
3.334 M
88 B
غشان 6,940
(4.93)
7,100
(2.74)
535
3.688 M
26 B
غشصفا 30,200
(4.97)
31,550
(0.72)
132 215,795
7 B
غشهد 6,690
(4.97)
6,770
(3.84)
898
5.808 M
39 B
غگرجي 23,510
(4.97)
24,190
(2.22)
138 896,000
21 B
غگل 4,060
(4.92)
4,080
(4.45)
6,417
80.278 M
328 B
غمارگ 32,000
(2.68)
32,310
(1.73)
1,308
3.204 M
104 B
غمهرا 84,630
5
84,520
4.86
364 642,836
54 B
غنوش 60,120
(4.99)
60,300
(4.71)
3,755
6.969 M
420 B
فاذر 24,280
(4.97)
24,440
(4.34)
1,954
5.736 M
140 B
فاراك 6,060
(3.35)
6,110
(2.55)
3,669
39.313 M
240 B
فارس 9,880
0.1
9,880
0.1
8,139
48.612 M
480 B
فاسمين 16,400
1.11
16,070
(0.92)
2,476
13.182 M
212 B
فاما 20,410
(2.48)
20,180
(3.58)
1,350
4.952 M
100 B
فايرا 22,500
4.99
22,220
3.69
480
2.086 M
47 B
فباهنر 54,000
1.43
53,430
0.36
1,283
1.406 M
75 B
فپنتا 423,000
(4.91)
423,800
(4.73)
1,160 235,741
100 B
فجام 12,300
4.95
12,130
3.5
1,740
12.482 M
151 B
فجر 66,160
5
65,600
4.11
1,118
4.863 M
319 B
فخاس 26,300
(3.38)
27,090
(0.48)
604 979,734
26 B
فخوز 13,220
(3.5)
13,430
(1.97)
6,289
27.577 M
370 B
فرآور 34,470
5
33,830
3.05
2,476
8.788 M
297 B
فروس 5,050
(3.81)
5,250 0 0 0 0
فسازان 37,380
5
36,620
2.87
1,123
5.484 M
201 B
فسپا 41,900
(4.18)
42,160
(3.59)
1,056
5.040 M
212 B
فسرب 93,660
(4.86)
93,610
(4.91)
1,719
1.993 M
187 B
فلامي 47,570
4.99
47,180
4.13
1,051
1.245 M
59 B
فلوله 20,760
(4.99)
20,900
(4.35)
1,011
3.292 M
69 B
فمراد 185,030
(5)
192,310
(1.26)
73 63,753
12 B
فملي 11,350
1.61
11,220
0.45
23,388
123.305 M
1,384 B
فنوال 23,360
(4.96)
23,500
(4.39)
1,194
4.294 M
101 B
فنورد 235,800
(4.54)
243,000
(1.63)
3,760
1.242 M
302 B
فولاد 11,710
0.77
11,790
1.46
19,715
102.333 M
1,206 B
فولاژ 16,600
(4.6)
16,770
(3.62)
885
3.506 M
58 B
قپيرا 114,050
(5)
117,320
(2.27)
400 217,250
25 B
قثابت 55,500
(3.11)
56,310
(1.69)
3,422
3.958 M
223 B
قرن 64,300
(1.68)
65,760
0.55
1,775
2.237 M
147 B
قزوين 38,000
(2.86)
37,270
(4.73)
661
1.515 M
56 B
قشكر 3,960
4.76
3,750
(0.79)
3,382
94.328 M
354 B
قشهد 36,200
2.03
35,650
0.48
562 581,966
21 B
قصفها 155,220
(4.99)
157,360
(3.68)
1,387 520,288
82 B
قلرست 32,490
(4.97)
34,170
(0.06)
27 21,296
692 M
قمرو 26,330
(4.98)
27,190
(1.88)
395 653,322
17 B
قنيشا 68,170
4.99
67,790
4.4
385 748,778
51 B
قهكمت 44,400
(2.61)
45,410
(0.39)
411 659,261
30 B
كاذر 38,040
5
37,770
4.25
3,555
9.821 M
371 B
كالا 39,560
(5)
39,760
(4.51)
3,132
7.560 M
301 B
كاما 17,930
(4.98)
18,010
(4.56)
9,359
54.330 M
978 B
كاوه 19,500
4.73
19,350
3.92
3,845
28.344 M
549 B
كبافق 52,400
(2.62)
53,360
(0.84)
3,670
3.977 M
212 B
كپارس 167,950
(4.99)
171,430
(3.03)
3,170
1.835 M
315 B
كپشير 25,560
(4.98)
25,590
(4.87)
638
2.963 M
76 B
كترام 41,180
(4.96)
41,430
(4.38)
4,515
11.812 M
489 B
كچاد 21,260
4.88
20,300
0.15
4,938
22.248 M
452 B
كحافظ 13,110
(4.93)
13,200
(4.28)
1,814
7.076 M
93 B
كخاك 48,380
(4.8)
49,510
(2.58)
410 684,510
33 B
كدما 260,600
(5)
270,950
(1.22)
304 43,050
11 B
كرازي 27,960
(4.99)
28,890
(1.83)
330 579,791
16 B
كرماشا 36,700
2.37
36,270
1.17
660
1.517 M
55 B
كروي 32,300
(4.97)
32,590
(4.12)
2,891
9.599 M
313 B
كساپا 39,120
(4.98)
41,160
(0.02)
23 8,021
314 M
كساوه 77,890
2.07
77,450
1.49
2,034
3.766 M
292 B
كسرا 24,370
(4.99)
24,400
(4.87)
2,990
13.871 M
338 B
كسرام 10,980
(4.94)
11,430
(1.04)
138 897,283
10 B
كسعدي 17,580
(4.97)
17,680
(4.43)
2,524
8.057 M
142 B
كطبس 70,210
1.37
68,020
(1.79)
1,174
2.191 M
149 B
كفپارس 4,680
(4.88)
4,690
(4.67)
1,830
23.294 M
109 B
كفرا 51,510
(5)
53,690
(0.98)
170 172,061
9 B
كگاز 17,410
(4.97)
17,630
(3.77)
993
2.450 M
43 B
كگل 17,800
0.56
17,830
0.73
2,913
20.318 M
362 B
كلوند 36,080
4.98
35,860
4.34
505
1.265 M
46 B
كماسه 48,580
(4.99)
49,030
(4.11)
2,983
3.729 M
183 B
كمنگنز 98,000
(4.29)
98,520
(3.78)
1,400
1.106 M
109 B
كنور 44,300
1.33
43,910
0.43
622
1.302 M
57 B
كهمدا 11,140
(4.95)
11,170
(4.69)
1,698
10.315 M
115 B
كوير 22,550
4.98
22,170
3.21
3,223
16.038 M
356 B
لابسا 52,440
(4.98)
53,050
(3.88)
5,300
8.151 M
432 B
لبوتان 73,310
(4.99)
73,370
(4.91)
562 815,932
60 B
لپارس 101,950
(4.99)
102,830
(4.17)
3,885
1.879 M
193 B
لخزر 169,220
4.99
168,940
4.82
445 440,152
74 B
لسرما 28,210
(1.78)
27,410
(4.56)
1,409
4.348 M
119 B
لوتوس 10,880
(4.98)
10,920
(4.63)
1,047
8.863 M
97 B
ما 8,050
(1.83)
8,150
(0.61)
1,016
8.858 M
72 B
مبين 13,840
3.28
13,590
1.42
1,305
9.016 M
123 B
مداران 27,770
4.99
27,530
4.08
1,205
3.906 M
108 B
مرقام 19,390
(4.48)
19,710
(2.91)
1,750
5.649 M
111 B
ملت 15,150
(2.95)
15,000
(3.91)
2,560
18.811 M
282 B
نمرينو 50,920
(4.98)
53,520
(0.13)
64 28,351
1 B
نوري 56,970
(4.92)
57,670
(3.76)
6,193
8.813 M
508 B
هاي وب 25,190
(4.98)
25,270
(4.68)
4,463
14.826 M
375 B
همراه 27,420
(1.83)
27,690
(0.86)
1,164
3.410 M
94 B
وآذر 110,900
5
110,030
4.18
1,093
1.427 M
157 B
واتي 10,950
(0.27)
10,790
(1.73)
795
4.644 M
50 B
واعتبار 7,720
4.89
7,550
2.58
576
4.695 M
36 B
والبر 14,870
(4.92)
14,960
(4.35)
1,746
8.193 M
123 B
واميد 39,500
(0.5)
39,740
0.1
439
1.919 M
76 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 14,010
4.94
13,660
2.32
4,434
24.367 M
333 B
وبانك 8,380 0 8,270
(1.31)
1,742
10.487 M
87 B
وبشهر 12,870
(4.95)
12,980
(4.14)
771
4.189 M
54 B
وبصادر 2,770
4.92
2,730
3.41
16,489
595.423 M
1,623 B
وبملت 4,210
3.19
4,150
1.72
13,100
299.187 M
1,241 B
وبهمن 20,610
(4.98)
21,330
(1.66)
162 736,365
15 B
وبوعلي 5,580
(2.79)
5,590
(2.61)
1,416
12.458 M
70 B
وبيمه 3,230
(4.72)
3,360
(0.88)
220
2.910 M
9 B
وپارس 3,180
4.95
3,140
3.63
7,636
307.994 M
966 B
وپاسار 12,450
0.4
12,430
0.24
4,526
56.754 M
706 B
وپترو 16,480
(1.67)
16,760 0 922
2.520 M
42 B
وپخش 111,000
(3.07)
114,200
(0.28)
250 62,868
7 B
وپست 20,650
(4.97)
20,960
(3.54)
4,129
25.145 M
527 B
وتجارت 2,710
(0.73)
2,730 0 0 0 0
وتوس 19,710
(4.97)
20,060
(3.28)
154
1.498 M
30 B
وتوسم 12,140
4.93
12,090
4.49
1,190
9.643 M
117 B
وتوشه 23,470
(4.67)
23,650
(3.94)
1,049
4.087 M
97 B
وتوصا 16,940
(4.99)
17,370
(2.58)
152
1.215 M
21 B
وتوكا 12,090
(4.2)
12,300
(2.54)
1,051
5.569 M
68 B
وخارزم 9,450
(2.68)
9,630
(0.82)
14,467
106.498 M
1,026 B
وخاور 10,340
(2.54)
10,320
(2.73)
1,245
8.142 M
84 B
ورنا 6,470
(4.99)
6,500
(4.55)
2,205
28.362 M
184 B
وساپا 6,640
(4.87)
6,660
(4.58)
6,401
97.569 M
650 B
وساخت 56,000
(6.53)
56,450
(5.78)
3,406
5.251 M
296 B
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 950
(4.04)
990 0 2 10,555
10 M
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,200
(4.76)
1,260 0 0 0 0
وسپه 7,180
(4.27)
7,290
(2.8)
1,515
12.997 M
95 B
وسخراج 2,110
(4.95)
2,220 0 2 9,449
20 M
وسخراش 1,310
(4.38)
1,370 0 12 169,349
222 M
وسخوز 930
(4.12)
970 0 0 0 0
وسرضوي 980
(4.85)
1,030 0 0 0 0
وسزنجان 1,350
(4.93)
1,420 0 1 10,000
14 M
وسصفا 1,020
(4.67)
1,070 0 0 0 0
وسفارس 980
(4.85)
1,030 0 0 0 0
وسقم 1,340
(4.96)
1,410 0 1 743 995,620
وسكاب 6,610
4.92
6,590
4.6
3,234
67.397 M
444 B
وسكرد 750
(3.85)
780 0 5 75,074
56 M
وسكرشا 1,200
(4.76)
1,260 0 3 17,500
21 M
وسكرمان 980
(4.85)
1,030 0 0 0 0
وسكهبو 1,080
(4.42)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 790
(4.82)
830 0 7 60,770
48 M
وسلرستا 860
(4.44)
900 0 6 56,000
48 M
وسمازن 940
(4.08)
980 0 5 42,575
40 M
وسمركز 1,330
(5)
1,400 0 1 10,000
13 M
وسهمدا 850
(4.49)
890 0 0 0 0
وسيزد 1,220
(4.69)
1,280 0 0 0 0
وسيستا 760
(3.8)
790 0 22 698,436
531 M
وسيلام 1,180
(4.84)
1,240 0 3 19,300
23 M
وسينا 3,570
(3.77)
3,540
(4.58)
1,850
52.934 M
187 B
وصنا 6,800
(4.36)
6,910
(2.81)
872
4.787 M
33 B
وصندوق 13,050
0.54
13,020
0.31
767
4.926 M
64 B
وصنعت 6,300
(4.83)
6,350
(4.08)
2,495
20.266 M
129 B
وغدير 11,580
4.99
11,420
3.54
7,049
60.756 M
694 B
وكار 3,060
(3.77)
3,050
(4.09)
1,431
30.621 M
93 B
ولپارس 7,350
(4.92)
7,360
(4.79)
10,916
44.079 M
324 B
ولساپا 3,710
(3.89)
3,730
(3.37)
2,956
64.179 M
239 B
ولصنم 13,060
(4.18)
13,630 0 0 0 0
ولغدر 24,430
(4.98)
24,550
(4.51)
1,817
6.434 M
158 B
ولملت 10,010
(4.94)
10,390
(1.33)
185
1.312 M
13 B
وليز 6,650
(4.86)
6,680
(4.43)
861
7.644 M
51 B
ومعادن 11,760
5
11,670
4.2
8,566
31.727 M
370 B
وملي 205,380
(5)
206,040
(4.69)
3,371
1.678 M
346 B
ونفت 18,340
(3.37)
18,470
(2.69)
2,018
8.393 M
155 B
ونوين 4,440
0.68
4,460
1.13
3,665
59.657 M
266 B
ونيرو 3,070
(1.92)
3,100
(0.96)
2,877
38.996 M
121 B
ونيكي 12,950
(4.99)
13,070
(4.11)
3,811
18.220 M
238 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/11/5 1,234,557.50 1,234,550 1,250,930
1399/11/4 1,222,070.60 1,198,980 1,222,070
1399/11/1 1,183,978.20 1,159,090 1,185,110
1399/10/30 1,150,718 1,129,920 1,150,710
1399/10/29 1,150,225 1,149,720 1,168,400
1399/10/27 1,186,711.20 1,186,710 1,223,410
1399/10/24 1,229,836.50 1,229,830 1,249,380
1399/10/23 1,260,722.50 1,260,690 1,295,500
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,234,557.50 0 0 0
08:35 1,234,557.50 0 0 0
08:40 1,234,557.50 0 0 0
08:45 1,234,557.50 0 0 0
08:50 1,234,557.50 0 0 0
08:55 1,234,557.50 0 0 0
09:00 1,234,557.50 0 0 0
09:05 1,229,752.28
(0.3892)
1,229,752.28 1,229,752.28
09:10 1,224,215.98
(0.8377)
1,229,752.28 1,229,752.28
09:15 1,221,116.25
(1.0888)
1,224,215.98 1,229,752.28
09:20 1,222,639.65
(0.9654)
1,221,116.25 1,229,752.28
09:25 1,223,836
(0.8684)
1,221,116.25 1,229,752.28
09:30 1,224,096.59
(0.8473)
1,221,116.25 1,229,752.28
09:35 1,223,798.80
(0.8715)
1,221,116.25 1,229,752.28
09:40 1,223,763.53
(0.8743)
1,221,116.25 1,229,752.28
09:45 1,223,948.53
(0.8593)
1,221,116.25 1,229,752.28
09:50 1,223,886.41
(0.8644)
1,221,116.25 1,229,752.28
09:55 1,224,256.02
(0.8344)
1,221,116.25 1,229,752.28
10:00 1,224,584.96
(0.8078)
1,221,116.25 1,229,752.28
10:05 1,224,957.70
(0.7776)
1,221,116.25 1,229,752.28
10:10 1,225,947.94
(0.6974)
1,221,116.25 1,229,752.28
10:15 1,227,722.92
(0.5536)
1,221,116.25 1,229,752.28
10:20 1,228,976.64
(0.4521)
1,221,116.25 1,229,752.28
10:25 1,229,920.71
(0.3756)
1,221,116.25 1,229,752.28
10:30 1,230,810.62
(0.3035)
1,221,116.25 1,229,920.71
10:35 1,232,136.92
(0.1961)
1,221,116.25 1,230,810.62
10:40 1,232,898.80
(0.1344)
1,221,116.25 1,232,136.92
10:45 1,233,135.90
(0.1152)
1,221,116.25 1,232,898.80
10:50 1,233,517.96
(0.0842)
1,221,116.25 1,233,135.90
10:55 1,234,251.80
(0.0248)
1,221,116.25 1,233,517.96
11:00 1,234,502.90
(0.0044)
1,221,116.25 1,234,251.80
11:05 1,234,599.56
0.0034
1,221,116.25 1,234,502.90
11:10 1,234,775.18
0.0176
1,221,116.25 1,234,599.56
11:15 1,234,949.99
0.0318
1,221,116.25 1,234,775.18
11:20 1,235,321.20
0.0619
1,221,116.25 1,234,949.99
11:25 1,235,503.20
0.0766
1,221,116.25 1,235,321.20
11:30 1,235,677.72
0.0907
1,221,116.25 1,235,503.20
11:35 1,235,842.66
0.1041
1,221,116.25 1,235,677.72
11:40 1,235,949.40
0.1127
1,221,116.25 1,235,842.66
11:45 1,236,020.34
0.1185
1,221,116.25 1,235,949.40
11:50 1,236,066.85
0.1223
1,221,116.25 1,236,020.34
11:55 1,236,177.44
0.1312
1,221,116.25 1,236,066.85
12:00 1,236,192.30
0.1324
1,221,116.25 1,236,177.44
12:05 1,236,291.58
0.1405
1,221,116.25 1,236,192.30
12:10 1,236,232.19
0.1357
1,221,116.25 1,236,291.58
12:15 1,236,146.56
0.1287
1,221,116.25 1,236,291.58
12:20 1,236,069.15
0.1224
1,221,116.25 1,236,291.58
12:25 1,235,928.16
0.111
1,221,116.25 1,236,291.58
12:30 1,235,905.39
0.1092
1,221,116.25 1,236,291.58
12:35 1,235,901.27
0.1088
1,221,116.25 1,236,291.58
12:40 1,235,901.58
0.1089
1,221,116.25 1,236,291.58
12:45 1,235,902.02
0.1089
1,221,116.25 1,236,291.58
12:50 1,235,902.60
0.109
1,221,116.25 1,236,291.58
12:55 1,235,897.34
0.1085
1,221,116.25 1,236,291.58
13:00 1,235,871.63
0.1064
1,221,116.25 1,236,291.58
13:05 1,235,843.44
0.1042
1,221,116.25 1,236,291.58
13:10 1,235,805.30
0.1011
1,221,116.25 1,236,291.58
13:15 1,235,804.06
0.101
1,221,116.25 1,236,291.58
13:20 1,235,804.06
0.101
1,221,116.25 1,236,291.58
13:25 1,235,803.91
0.101
1,221,116.25 1,236,291.58
13:30 1,235,802.29
0.1008
1,221,116.25 1,236,291.58
13:35 1,235,802.61
0.1009
1,221,116.25 1,236,291.58
13:40 1,235,802.61
0.1009
1,221,116.25 1,236,291.58
13:45 1,235,802.61
0.1009
1,221,116.25 1,236,291.58
13:50 1,235,802.61
0.1009
1,221,116.25 1,236,291.58
13:55 1,235,798.82
0.1005
1,221,116.25 1,236,291.58
14:00 1,235,798.05
0.1005
1,221,116.25 1,236,291.58
14:05 1,235,798.05
0.1005
1,221,116.25 1,236,291.58
14:10 1,235,798.05
0.1005
1,221,116.25 1,236,291.58
14:15 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:20 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:25 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:30 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:35 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:40 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:45 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:50 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
14:55 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:00 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:05 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:10 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:15 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:20 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:25 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:30 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:35 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:40 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:45 1,235,798.07
0.1005
1,221,116.25 1,236,291.58
15:50 1,235,797.90
0.1005
1,221,116.25 1,236,291.58
15:55 1,235,797.90
0.1005
1,221,116.25 1,236,291.58
16:00 1,235,797.90
0.1005
1,221,116.25 1,236,291.58
16:05 1,235,791.78
0.1
1,221,116.25 1,236,291.58
16:10 1,235,786.01
0.0995
1,221,116.25 1,236,291.58
16:15 1,235,776.86
0.0988
1,221,116.25 1,236,291.58
16:20 1,235,768.60
0.0981
1,221,116.25 1,236,291.58
16:25 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
16:30 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
16:35 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
16:40 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
16:45 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
16:50 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
16:55 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:00 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:05 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:10 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:15 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:20 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:25 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:30 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:35 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:40 1,235,764.21
0.0977
1,221,116.25 1,236,291.58
17:45 1,235,764.21
0.0977
1,221,116.25 1,236,291.58