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 1,343,252.74
زمان انتشار 14:55
بیشترین مقدار روز 1343252.74
کمترین مقدار روز 1335877.18
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 10,900
3.61
10,630
1.05
1,477 663,616
7 B
آپ 11,720
(4.95)
11,800
(4.3)
1,246
8.620 M
102 B
آسيا 1,700
(0.23)
1,703
(0.06)
714
13.664 M
23 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 22,220
2.02
22,100
1.47
1,347
4.315 M
96 B
اتكام 4,755
0.46
4,781
1.01
291
3.723 M
18 B
اخابر 6,910
(1.43)
7,000
(0.14)
801
4.814 M
34 B
افق 42,540
(1.48)
42,890
(0.67)
387 457,514
19 B
البرز 1,941
0.83
1,930
0.26
329
4.248 M
8 B
اميد 7,600
1.06
7,550
0.4
199
1.155 M
9 B
امين 12,200
0.33
12,160 0 3,244
2.166 M
26 B
انرژي3 101,310
5
100,110
3.75
3,314
3.457 M
346 B
بالبر 20,150
(1.99)
20,170
(1.9)
1,095
1.786 M
36 B
بترانس 2,096
3.15
2,080
2.36
1,161
20.730 M
43 B
بركت 19,320
(1.48)
19,560
(0.25)
7,876
20.259 M
396 B
بسويچ 14,660
(4.99)
15,150
(1.81)
159 350,906
5 B
بشهاب 132,430
(4.99)
133,760
(4.04)
443 271,527
36 B
بفجر 11,150
(0.45)
11,190
(0.09)
230 947,081
11 B
بكاب 71,560
(4.99)
71,790
(4.69)
1,223 634,436
46 B
بكام 1,639
(0.06)
1,632
(0.49)
579
8.539 M
14 B
بموتو 80,890
5
80,060
3.92
623 340,976
27 B
بنيرو 1,870
0.21
1,862
(0.21)
119
1.847 M
3 B
بورس 11,550
5
11,400
3.64
3,595
34.868 M
398 B
بوعلي 72,600
2.18
71,580
0.75
8,455 818,512
59 B
پارس 191,370
1.78
189,640
0.86
595 371,615
71 B
پارسان 31,250
1.53
31,080
0.97
458
2.174 M
68 B
پارسيان 8,780 0 8,750
(0.34)
198
1.262 M
11 B
پاسا 13,230
(0.68)
13,310
(0.08)
197 424,733
6 B
پاكشو 6,030 0 6,030 0 841
36.884 M
223 B
پتاير 1,934
0.78
1,917
(0.1)
634
12.303 M
24 B
پترول 2,600
(1.03)
2,636
0.34
5,726
92.397 M
244 B
پدرخش 18,800
(4.62)
18,780
(4.72)
642
1.942 M
36 B
پرداخت 12,630
(3)
12,890
(1)
151 476,382
6 B
پرديس 3,316
1.56
3,284
0.58
168
1.443 M
5 B
پسهند 28,300
2.02
27,920
0.65
165 222,405
6 B
پكرمان 20,010
(1.38)
20,250
(0.2)
208 304,330
6 B
پكوير 5,790
0.52
5,880
2.08
535
3.383 M
20 B
پلاسك 4,400
3.53
4,281
0.73
223
1.190 M
5 B
تاپيكو 13,820
2.75
13,820
2.75
1,074
8.840 M
122 B
تاصيكو 9,020
1.58
8,910
0.34
570
4.294 M
39 B
تايرا 22,150
0.54
21,780
(1.13)
347 709,864
15 B
تپمپي 18,070
5
18,020
4.71
209
1.251 M
23 B
تكشا 34,810 0 35,010
0.57
251 292,698
10 B
تكمبا 3,748
(3.45)
3,768
(2.94)
510
3.045 M
11 B
تكنو 7,870
(4.95)
8,090
(2.29)
159 821,698
6 B
تملت 2,860
0.03
2,849
(0.35)
368
3.717 M
11 B
تنوين 5,330
3.5
5,190
0.78
199
2.372 M
12 B
تيپيكو 19,950
(5)
20,640
(1.71)
428
1.714 M
34 B
ثاباد 46,640
(2.22)
47,260
(0.92)
386 725,501
34 B
ثاخت 1,808
2.96
1,779
1.31
824
12.459 M
22 B
ثامان 9,170
(3.47)
9,410
(0.95)
194 339,556
3 B
ثاميد 1,366 0 1,365
(0.07)
377
1.545 M
2 B
ثبهساز 1,540
1.85
1,546
2.25
7,368
19.856 M
31 B
ثشاهد 10,280
0.88
10,290
0.98
1,618
6.433 M
66 B
ثشرق 3,820
(4.48)
3,978
(0.53)
137 480,798
2 B
ثفارس 6,840
0.29
6,850
0.44
889
7.097 M
49 B
ثمسكن 3,496
4.98
3,470
4.2
465
7.881 M
27 B
ثنوسا 4,680
(3.51)
4,680
(3.51)
1,101
14.106 M
66 B
جم 48,270
(0.19)
48,410
0.1
207 289,686
14 B
جم پيلن 127,520
(0.99)
128,790 0 0 0 0
چافست 8,360
(3.58)
8,630
(0.46)
136 374,430
3 B
چدن 2,496
0.4
2,490
0.16
486
6.163 M
15 B
چفيبر 6,020
(4.44)
6,000
(4.76)
393
2.888 M
17 B
چكاپا 2,900
0.62
2,918
1.25
1,114
16.912 M
49 B
چكارن 2,545
1.27
2,535
0.88
466
7.322 M
19 B
چكاوه 7,840
(1.01)
7,820
(1.26)
612
2.958 M
23 B
حپترو 23,880
(1.04)
24,030
(0.41)
234 258,979
6 B
حتايد 4,680
(3.07)
4,684
(2.98)
610
4.428 M
21 B
حتوكا 11,830
(4.98)
12,040
(3.29)
338 984,324
12 B
حفارس 3,387
(0.85)
3,483
1.96
473
6.676 M
23 B
حفاري 3,900
(0.84)
3,911
(0.56)
1,021
7.089 M
28 B
حكشتي 13,050
0.69
13,000
0.31
1,435
7.102 M
92 B
خاذين 2,810
(4.26)
2,815
(4.09)
1,203
18.729 M
53 B
خاهن 5,150
(0.19)
5,160 0 278
3.740 M
19 B
خبهمن 1,933
1.63
1,917
0.79
3,864
103.065 M
198 B
خپارس 1,112
(1.07)
1,124 0 0 0 0
خپويش 74,150
2.49
73,160
1.12
265 89,846
7 B
ختراك 5,620
(2.94)
5,590
(3.45)
455
4.537 M
25 B
ختور 15,650
(1.01)
15,900
0.57
1,525
5.504 M
88 B
ختوقا 2,735
4.99
2,722
4.49
2,802
70.932 M
193 B
خچرخش 8,230
(0.84)
8,160
(1.69)
239
1.672 M
14 B
خراسان 115,120
1.51
113,590
0.16
253 96,302
11 B
خريخت 3,137
(5)
3,142
(4.85)
462
6.092 M
19 B
خرينگ 25,680
(0.93)
25,980
0.23
517 796,699
21 B
خزاميا 7,080
(0.84)
7,070
(0.98)
2,009
16.821 M
119 B
خزر 10,480
(1.13)
10,360
(2.26)
1,403
5.049 M
52 B
خساپا 1,730
(1.48)
1,756 0 0 0 0
خشرق 12,140
(3.34)
12,060
(3.98)
666
2.710 M
33 B
خفنر 6,950
(3.61)
6,900
(4.3)
1,237
7.065 M
49 B
خكار 3,861
(5)
3,878
(4.58)
1,615
22.410 M
87 B
خكمك 24,640
0.74
24,580
0.49
925
2.107 M
52 B
خگستر 2,470
0.28
2,465
0.08
5,632
121.843 M
300 B
خلنت 66,210
(0.39)
66,230
(0.36)
468 232,578
15 B
خمحركه 3,700
3.04
3,652
1.7
872
9.469 M
35 B
خمحور 3,827
3.32
3,704 0 0 0 0
خمهر 1,929
1.31
1,920
0.84
627
12.099 M
23 B
خموتور 6,150
(4.95)
6,190
(4.33)
1,133
10.749 M
67 B
خنصير 19,660
(3.3)
19,880
(2.21)
1,887
4.780 M
95 B
خودرو 2,046
(0.53)
2,057 0 0 0 0
خوساز 6,440
(2.87)
6,560
(1.06)
375
2.659 M
17 B
دابور 23,000
(3.24)
23,300
(1.98)
204 706,417
16 B
دارو 30,070
(1.83)
30,280
(1.14)
241 525,137
16 B
داسوه 24,600
(0.08)
24,390
(0.93)
289 465,730
11 B
دالبر 11,700
0.26
11,670 0 93 253,214
3 B
دامين 2,505
(4.97)
2,525
(4.21)
466
5.528 M
14 B
دانا 4,560
1.13
4,528
0.42
451
7.107 M
32 B
دپارس 28,860
(1.27)
29,130
(0.34)
176 187,492
5 B
دتماد 43,090
0.37
43,140
0.49
149 195,819
8 B
دجابر 12,780
(1.99)
13,040 0 0 0 0
ددام 9,500
(2.96)
9,330
(4.7)
744
3.135 M
29 B
درازك 35,260
(3.63)
36,040
(1.5)
178 290,667
10 B
دروز 24,450
(2)
23,860
(4.37)
339 849,101
20 B
دزهراوي 4,665
(2.75)
4,727
(1.46)
440
2.002 M
9 B
دسبحا 18,890
1.07
18,710
0.11
90 152,192
3 B
دسبحان 14,470
(0.96)
14,520
(0.62)
154 215,792
3 B
دسينا 20,430
0.29
20,340
(0.15)
63 113,049
2 B
دشيمي 23,570
(0.97)
23,720
(0.34)
181 293,700
7 B
دعبيد 19,160
1.38
18,910
0.05
226 462,128
9 B
دفارا 13,040
(3.69)
13,470
(0.52)
145 162,488
2 B
دفرا 27,340
(0.36)
27,430
(0.04)
80 103,462
3 B
دكوثر 2,742
(2.49)
2,795
(0.6)
184
1.685 M
5 B
دكيمي 18,200
(2.47)
18,630
(0.16)
66 104,562
2 B
دلر 41,880
1.5
41,950
1.67
224 453,759
19 B
دلقما 22,150
(4.98)
22,280
(4.42)
814
2.402 M
54 B
ديران 22,130
1.37
21,660
(0.78)
1,307
3.683 M
80 B
رانفور 3,578
(0.22)
3,569
(0.47)
464
4.304 M
15 B
رتاپ 6,310
(4.97)
6,380
(3.92)
415
2.723 M
17 B
رتكو 7,500
(4.94)
7,760
(1.65)
202 707,511
5 B
ركيش 5,220
(4.57)
5,450
(0.37)
89 269,040
1 B
رمپنا 15,090 0 15,110
0.13
433
3.137 M
47 B
زپارس 25,100
0.12
25,070 0 0 0 0
زكوثر 15,230
4.96
14,900
2.69
1,018
2.587 M
39 B
زمگسا 17,100
(0.93)
17,220
(0.23)
132 362,287
6 B
ساراب 14,240
4.94
14,200
4.64
164
1.073 M
15 B
ساربيل 23,300
1.04
23,130
0.3
234 203,086
5 B
ساروم 40,900
2.51
40,900
2.51
322 485,706
20 B
سبجنو 35,380
0.37
35,120
(0.37)
159 165,340
6 B
سبهان 47,320
(2.11)
47,670
(1.39)
431 320,839
15 B
سپ 30,410
0.03
30,380
(0.07)
143 156,722
5 B
سپاها 6,860
4.89
6,850
4.74
318
7.724 M
53 B
سپيد 56,700
1.91
57,040
2.52
2,536
1.197 M
68 B
ستران 20,590
5
20,530
4.69
504
1.792 M
37 B
سخاش 87,310
2.96
86,630
2.16
389 114,618
10 B
سخزر 18,300
4.04
17,890
1.71
193 771,995
14 B
سخوز 23,760
1.93
23,760
1.93
166 704,959
17 B
سدشت 28,550
(4)
29,740 0 0 0 0
سدور 5,620
(0.35)
5,640 0 304
1.008 M
6 B
سرود 19,350
1.84
19,200
1.05
147 579,854
11 B
سشرق 6,410
4.91
6,400
4.75
494
6.959 M
45 B
سشمال 7,820 0 7,830
0.13
194
1.273 M
10 B
سصفها 29,200
3.99
28,800
2.56
529 544,348
16 B
سصوفي 14,180
4.96
14,150
4.74
576
3.811 M
54 B
سغرب 15,820
(0.63)
16,010
0.57
338 574,302
9 B
سفار 60,090
0.33
59,780
(0.18)
248 152,264
9 B
سفارس 15,500
4.94
15,460
4.67
1,150
8.344 M
129 B
سفانو 24,450
0.08
24,620
0.78
143 361,985
9 B
سقاين 43,930
(0.07)
43,900
(0.14)
158 92,920
4 B
سكرد 4,394
(3.66)
4,454
(2.35)
440
2.891 M
13 B
سكرما 13,670
3.4
13,620
3.03
268
1.032 M
14 B
سمازن 13,650
5
13,500
3.85
355
1.531 M
21 B
سنير 34,450
2.29
33,530
(0.45)
1,872
2.235 M
75 B
سهرمز 14,600
(2.47)
14,850
(0.8)
121 196,446
3 B
سهگمت 21,260
(1.16)
21,460
(0.23)
134 174,408
4 B
سيتا 9,140
0.66
9,130
0.55
1,752
2.139 M
20 B
سيدكو 5,900
1.03
5,850
0.17
137 713,879
4 B
سيستم 4,950
(1.98)
5,030
(0.4)
184
1.167 M
6 B
سيلام 6,700
(4.83)
7,040 0 0 0 0
سيمرغ 23,460
4.97
23,400
4.7
771
4.261 M
100 B
شاراك 44,190
2.72
43,580
1.3
955
1.208 M
53 B
شاملا 10,170
0.49
10,120 0 0 0 0
شبريز 30,910
2.32
30,590
1.26
1,083
1.370 M
43 B
شبندر 6,310
4.99
6,290
4.66
10,471
150.133 M
944 B
شبهرن 11,250
1.26
11,140
0.27
419
1.640 M
18 B
شپارس 7,320
4.87
7,290
4.44
451
4.839 M
35 B
شپاكسا 16,270
2.52
15,880
0.06
167 372,922
6 B
شپديس 170,700
0.45
170,420
0.29
1,079
1.110 M
189 B
شپنا 5,850
1.56
5,910
2.6
7,296
53.527 M
316 B
شتران 4,180
1.46
4,204
2.04
3,317
27.039 M
114 B
شخارك 51,050
(0.31)
51,190
(0.04)
318 404,359
21 B
شدوص 12,460
(3.19)
12,750
(0.93)
556
3.317 M
42 B
شسپا 3,416
2.34
3,383
1.35
744
12.566 M
43 B
شستا 10,850 0 10,910
0.55
9,428
46.373 M
506 B
شسينا 3,200 0 3,200 0 0 0 0
شغدير 96,400
4.84
95,720
4.1
1,628
1.996 M
191 B
شفا 18,090
(4.99)
18,250
(4.15)
517
1.661 M
30 B
شفارس 1,107
3.07
1,084
0.93
886
20.276 M
22 B
شفن 16,860
1.14
16,800
0.78
3,001
18.531 M
311 B
شكربن 90,400
(2.27)
90,420
(2.25)
412 379,095
34 B
شكلر 36,960
(4.99)
37,540
(3.5)
683
2.143 M
80 B
شگل 6,520
(2.54)
6,630
(0.9)
170 503,647
3 B
شلعاب 6,540
4.64
6,490
3.84
1,313
13.464 M
87 B
شنفت 9,950
1.12
9,960
1.22
645
6.885 M
69 B
شوينده 19,210
1.37
19,000
0.26
166 303,072
6 B
شيراز 79,000
0.16
79,230
0.46
374 658,019
52 B
شيران 21,170
4.8
20,930
3.61
1,168
4.049 M
85 B
غاذر 43,200
0.65
42,920 0 0 0 0
غالبر 12,190
(4.62)
12,340
(3.44)
610
3.190 M
39 B
غبشهر 3,590 0 3,590 0 0 0 0
غبهنوش 73,830
4.99
73,320
4.27
1,278
1.109 M
81 B
غپاك 13,850
(2.67)
14,180
(0.35)
930
4.143 M
59 B
غپينو 3,029
(0.33)
3,039 0 0 0 0
غچين 12,690
(0.47)
12,710
(0.31)
259 390,965
5 B
غدام 109,360
(5)
109,470
(4.9)
1,229
1.782 M
195 B
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 10,170
3.14
10,120
2.64
3,370
5.641 M
57 B
غسالم 2,862
4.03
2,854
3.74
979
12.383 M
35 B
غشاذر 5,280
(2.76)
5,340
(1.66)
276
1.568 M
8 B
غشان 4,700
4.7
4,620
2.92
453
4.460 M
21 B
غشصفا 30,090
(2.68)
30,680
(0.78)
331 665,245
20 B
غشهد 3,995
(1.77)
4,048
(0.47)
155 962,124
4 B
غكورش 45,920
0.57
45,880
0.48
1,433 443,811
21 B
غگرجي 2,062
(1.72)
2,087
(0.52)
330
3.362 M
7 B
غگل 3,056
4.98
3,015
3.57
1,923
28.799 M
87 B
غمارگ 2,450
(1.21)
2,480 0 0 0 0
غمهرا 9,260
(0.64)
9,320 0 0 0 0
غنوش 14,190
3.58
13,700 0 0 0 0
فاذر 836
4.89
828
3.89
2,211
117.811 M
98 B
فاراك 1,462
4.95
1,455
4.45
1,422
57.698 M
84 B
فارس 10,100
1
10,050
0.5
1,347
5.914 M
60 B
فاسمين 15,910
4.46
15,740
3.35
882
4.600 M
72 B
فاما 20,000
0.15
19,970 0 237 663,726
13 B
فايرا 15,770
0.64
15,390
(1.79)
1,380
3.461 M
53 B
فباهنر 25,390
4.96
25,310
4.63
1,049
2.824 M
71 B
فپنتا 450,480
3.86
441,120
1.71
291 26,841
12 B
فجام 3,949
4.25
3,818
0.79
453
4.899 M
19 B
فجر 23,850
3.74
23,590
2.61
745
1.229 M
29 B
فخاس 22,880
(3.34)
23,650
(0.08)
135 98,069
2 B
فخوز 6,460
1.73
6,370
0.31
1,028
10.718 M
68 B
فرآور 32,130
1.48
32,020
1.14
785
1.692 M
54 B
فروس 6,370
3.07
6,320
2.27
461
3.264 M
21 B
فسازان 19,450
0.93
19,270 0 0 0 0
فسبزوار 33,990
0.89
34,150
1.37
5,482
4.969 M
170 B
فسپا 16,520
4.96
16,510
4.89
740
6.587 M
109 B
فسرب 1,860
1.09
1,840 0 0 0 0
فلامي 18,900
(3.42)
18,760
(4.14)
388
1.577 M
30 B
فلوله 970
0.1
974
0.52
566
11.908 M
12 B
فمراد 14,050
(4.94)
14,160
(4.19)
662
2.360 M
33 B
فملي 6,620
(0.45)
6,650 0 0 0 0
فنوال 18,190
3.29
17,910
1.7
507
1.804 M
32 B
فنورد 179,200
3
177,850
2.22
268 65,425
12 B
فولاد 10,300
1.98
10,320
2.18
8,119
64.240 M
663 B
فولاژ 16,340
1.68
16,090
0.12
211 753,179
12 B
قپيرا 7,500
(1.7)
7,610
(0.26)
45 194,995
1 B
قثابت 1,715
(1.94)
1,705
(2.52)
1,459
37.006 M
63 B
قرن 23,000
1.59
23,150
2.25
638 789,455
18 B
قزوين 26,620
0.53
26,480 0 0 0 0
قشكر 2,318
(4.96)
2,370
(2.83)
157
3.445 M
8 B
قشهد 13,950
(0.92)
14,070
(0.07)
71 130,947
2 B
قصفها 75,990
(4.08)
75,530
(4.66)
493 301,331
23 B
قلرست 16,850
(1.23)
17,050
(0.06)
130 252,940
4 B
قمرو 22,190
(2.29)
22,480
(1.01)
130 202,669
4 B
قنيشا 39,780
(0.97)
40,110
(0.15)
399 346,733
14 B
قهكمت 4,485
(0.55)
4,463
(1.04)
185
1.293 M
6 B
كاذر 14,470
4.93
14,440
4.71
298
1.910 M
28 B
كالا 25,510
4.98
25,080
3.21
2,287
9.525 M
239 B
كاما 7,180
2.28
7,210
2.71
2,742
16.274 M
117 B
كاوه 15,010
1.9
14,850
0.81
888
2.509 M
38 B
كبافق 29,460
0.61
29,540
0.89
769
1.076 M
32 B
كپارس 6,930
2.67
6,750 0 0 0 0
كپشير 11,870
(0.34)
11,950
0.34
261 577,226
7 B
كترام 19,530
(4.87)
19,730
(3.9)
642
2.002 M
39 B
كچاد 27,190
1.34
26,990
0.6
926
1.994 M
54 B
كحافظ 3,580
(1.24)
3,621
(0.11)
208
1.321 M
5 B
كخاك 26,770
(0.74)
26,920
(0.19)
96 166,235
4 B
كدما 70,130
(1.21)
70,360
(0.89)
5,810
3.647 M
257 B
كرازي 1,194
4.92
1,182
3.87
680
31.727 M
37 B
كرماشا 53,410
2.42
52,540
0.75
349 593,365
31 B
كروي 22,560
1.08
22,480
0.72
348 696,051
16 B
كساپا 17,690
(4.99)
17,720
(4.83)
884
3.282 M
58 B
كساوه 40,210
2.92
40,220
2.94
341 527,833
21 B
كسرا 14,600
(0.82)
14,800
0.54
423
1.222 M
18 B
كسرام 3,999
(3.64)
3,971
(4.31)
500
5.810 M
23 B
كسعدي 7,630
0.66
7,580 0 281 918,224
7 B
كطبس 49,300
1.21
48,750
0.08
137 135,555
7 B
كفپارس 2,980
4.09
2,906
1.5
845
8.059 M
23 B
كفرا 16,130
(2)
16,450
(0.06)
209 399,985
7 B
كگاز 15,000
1.42
14,860
0.47
188 327,985
5 B
كگل 22,420
(2.52)
22,840
(0.7)
834
1.939 M
44 B
كلوند 20,940
0.77
20,890
0.53
211 588,729
12 B
كماسه 4,060
1.81
4,016
0.7
1,175
12.185 M
49 B
كمنگنز 61,000
(0.83)
61,570
0.1
282 83,575
5 B
كنور 18,390
0.55
18,290 0 285 919,732
17 B
كهمدا 9,060
1
9,030
0.67
644
7.597 M
69 B
كوير 6,040
1.34
5,980
0.34
768
3.243 M
20 B
كيمياتك 24,730
(0.6)
24,760
(0.48)
4,060
1.186 M
29 B
لابسا 35,190
1.85
35,610
3.07
1,229
1.823 M
65 B
لبوتان 42,420
(4.99)
42,430
(4.97)
825
1.661 M
70 B
لپارس 90,370
(4.72)
91,500
(3.53)
3,627
2.349 M
215 B
لخزر 129,990
2.1
127,940
0.49
262 64,710
8 B
لسرما 19,650
(4.98)
19,750
(4.5)
535
1.835 M
36 B
لوتوس 5,750
1.41
5,680
0.18
164
1.565 M
9 B
ما 5,910
0.85
5,860 0 0 0 0
مبين 24,490
2.04
24,130
0.54
317
1.207 M
30 B
مداران 13,250
(4.95)
13,530
(2.94)
170 837,662
11 B
مرقام 10,020 0 10,040
0.2
362
1.437 M
14 B
ملت 1,187
0.59
1,184
0.34
544
17.455 M
21 B
ميدكو 45,750
(0.09)
45,750
(0.09)
286
2.476 M
113 B
نمرينو 79,860
(0.82)
80,010
(0.63)
142 67,866
5 B
نوري 111,330
2.65
110,440
1.83
3,075
1.972 M
218 B
هاي وب 8,200
3.02
8,210
3.14
1,417
8.808 M
72 B
همراه 8,150
(2.4)
8,330
(0.24)
387
1.398 M
11 B
وآذر 38,680
1.58
38,290
0.55
374 344,993
13 B
واتي 9,650
4.89
9,630
4.67
519
6.114 M
59 B
واعتبار 6,650
2.62
6,540
0.93
124 983,304
7 B
والبر 7,730
(2.52)
7,830
(1.26)
352
1.460 M
11 B
واميد 13,350
0.98
13,230
0.08
162 906,832
12 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 3,161
(2.65)
3,101
(4.5)
1,938
29.554 M
92 B
وبانك 8,080
0.87
8,020
0.12
573
3.967 M
32 B
وبشهر 6,730
(3.3)
6,930
(0.43)
136 718,271
5 B
وبصادر 1,710
(1.5)
1,722
(0.81)
3,012
68.607 M
118 B
وبملت 2,876
1.09
2,843
(0.07)
3,935
91.130 M
259 B
وبهمن 15,080
(4.86)
15,650
(1.26)
141 304,511
5 B
وبوعلي 3,750
(0.21)
3,749
(0.24)
248
1.598 M
6 B
وبيمه 1,396
(1.06)
1,408
(0.21)
244
3.224 M
5 B
وپارس 1,969
(1.4)
1,980
(0.85)
1,368
32.816 M
65 B
وپاسار 12,910
0.39
12,850
(0.08)
470
8.381 M
108 B
وپترو 10,950
(1.71)
11,060
(0.72)
238 754,502
8 B
وپخش 33,750
(4.04)
34,790
(1.08)
226 468,799
16 B
وپست 19,140
(0.05)
19,110
(0.21)
848
3.966 M
76 B
وتجارت 1,806
(0.77)
1,805
(0.82)
3,891
94.247 M
170 B
وتوس 9,320
(0.53)
9,350
(0.21)
247 951,917
9 B
وتوسم 8,290
4.94
8,270
4.68
466
7.499 M
62 B
وتوشه 5,700
(2.56)
5,690
(2.74)
175
1.838 M
10 B
وتوصا 9,810
2.51
9,630
0.63
440
1.914 M
18 B
وتوكا 8,110
0.5
8,030
(0.5)
275
2.023 M
16 B
وخارزم 4,200
2.46
4,208
2.66
2,637
26.397 M
111 B
وخاور 5,270
2.73
5,170
0.78
357
7.817 M
41 B
ورنا 3,027
(0.43)
3,022
(0.59)
353
4.416 M
13 B
وساپا 4,290
(2.28)
4,272
(2.69)
1,072
13.847 M
59 B
وساخت 38,520
1
38,150
0.03
442 426,317
16 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 438
(1.79)
443
(0.67)
274
13.261 M
6 B
وساغربي 428
1.18
424
0.24
742
44.465 M
19 B
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 7,760
3.05
7,730
2.66
405
4.565 M
35 B
وسخراج 2,099
(4.98)
2,209 0 1 5,000
10 M
وسخراش 1,301
(4.97)
1,369 0 0 0 0
وسخوز 604
(4.88)
635 0 3 37,537
23 M
وسرضوي 690
(4.96)
726 0 1 7,941
5 M
وسزنجان 1,349
(4.93)
1,419 0 0 0 0
وسصفا 693
(4.94)
729 0 0 0 0
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,200
(9.98)
1,333 0 0 0 0
وسكاب 2,969
1.4
2,934
0.2
303
4.488 M
13 B
وسكرد 435
3.82
426
1.67
1,450
81.217 M
35 B
وسكرشا 428
1.18
425
0.47
881
47.919 M
20 B
وسكرمان 427
0.71
426
0.47
852
51.652 M
22 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 430
0.23
428
(0.23)
250
12.937 M
6 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 512
(0.19)
513 0 0 0 0
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 2,355
(1.26)
2,335
(2.1)
361
7.148 M
17 B
وصنا 5,400
(2.17)
5,470
(0.91)
389
1.599 M
9 B
وصندوق 12,890
1.5
12,720
0.16
299
2.051 M
26 B
وصنعت 7,440
0.4
7,410 0 0 0 0
وغدير 14,420
3
14,460
3.29
2,479
16.935 M
245 B
وكار 2,979
(1.52)
3,010
(0.5)
395
9.637 M
29 B
ولپارس 3,210
(4.86)
3,220
(4.56)
2,422
10.359 M
33 B
ولساپا 2,456
(0.32)
2,464 0 0 0 0
ولصنم 3,775
(0.47)
3,821
0.74
274
1.921 M
7 B
ولغدر 9,400
3.07
8,880
(2.63)
1,042
5.380 M
48 B
ولكار 4,098
(3.26)
4,204
(0.76)
1,718
1.017 M
4 B
ولملت 4,290
(4.86)
4,298
(4.68)
2,048
59.395 M
255 B
وليز 2,199
(4.97)
2,311
(0.13)
33 191,435
421 M
ومدير 4,227
1.17
4,204
0.62
2,075
6.749 M
28 B
ومعادن 9,370
0.64
9,330
0.21
750
4.233 M
40 B
وملي 134,750
2.28
135,210
2.63
1,376 401,925
54 B
ونفت 13,700
(2.91)
14,080
(0.21)
300
1.122 M
16 B
ونوين 3,038
(1.91)
3,079
(0.58)
768
12.218 M
38 B
ونيرو 2,024
(0.25)
2,002
(1.33)
544
7.273 M
15 B
ونيكي 9,540
(1.65)
9,680
(0.21)
403
1.281 M
12 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/9/13 1,334,765.90 1,333,860 1,342,690
1400/9/10 1,340,071.90 1,340,070 1,356,780
1400/9/9 1,357,128.90 1,357,090 1,363,840
1400/9/8 1,363,939 1,363,820 1,369,970
1400/9/7 1,368,005.20 1,367,090 1,369,900
1400/9/6 1,366,713.90 1,366,660 1,390,440
1400/9/3 1,394,105.70 1,394,090 1,404,530
1400/9/2 1,404,551.70 1,403,670 1,408,720
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,334,765.92 0 0 0
08:35 1,334,765.92 0 0 0
08:40 1,334,765.92 0 0 0
08:45 1,334,765.92 0 0 0
08:50 1,334,765.92 0 0 0
08:55 1,334,765.92 0 0 0
09:00 1,334,765.92 0 0 0
09:05 1,335,877.18
0.0833
1,335,877.18 1,335,877.18
09:10 1,336,582.55
0.1361
1,335,877.18 1,335,877.18
09:15 1,336,953.62
0.1639
1,335,877.18 1,336,582.55
09:20 1,337,204.97
0.1827
1,335,877.18 1,336,953.62
09:25 1,337,347.58
0.1934
1,335,877.18 1,337,204.97
09:30 1,337,737.29
0.2226
1,335,877.18 1,337,347.58
09:35 1,338,364.87
0.2696
1,335,877.18 1,337,737.29
09:40 1,338,953.88
0.3138
1,335,877.18 1,338,364.87
09:45 1,339,733.23
0.3721
1,335,877.18 1,338,953.88
09:50 1,340,087.70
0.3987
1,335,877.18 1,339,733.23
09:55 1,340,469.23
0.4273
1,335,877.18 1,340,087.70
10:00 1,340,851.31
0.4559
1,335,877.18 1,340,469.23
10:05 1,341,223.46
0.4838
1,335,877.18 1,340,851.31
10:10 1,341,430.98
0.4993
1,335,877.18 1,341,223.46
10:15 1,341,597.75
0.5118
1,335,877.18 1,341,430.98
10:20 1,341,721.07
0.5211
1,335,877.18 1,341,597.75
10:25 1,341,787.40
0.526
1,335,877.18 1,341,721.07
10:30 1,341,853.57
0.531
1,335,877.18 1,341,787.40
10:35 1,341,900.23
0.5345
1,335,877.18 1,341,853.57
10:40 1,341,848.37
0.5306
1,335,877.18 1,341,900.23
10:45 1,341,915.72
0.5357
1,335,877.18 1,341,900.23
10:50 1,341,999.95
0.542
1,335,877.18 1,341,915.72
10:55 1,342,108.30
0.5501
1,335,877.18 1,341,999.95
11:00 1,342,290.32
0.5637
1,335,877.18 1,342,108.30
11:05 1,342,382.56
0.5706
1,335,877.18 1,342,290.32
11:10 1,342,495.97
0.5791
1,335,877.18 1,342,382.56
11:15 1,342,615.68
0.5881
1,335,877.18 1,342,495.97
11:20 1,342,714.03
0.5955
1,335,877.18 1,342,615.68
11:25 1,342,763.76
0.5992
1,335,877.18 1,342,714.03
11:30 1,342,804.88
0.6023
1,335,877.18 1,342,763.76
11:35 1,342,796.64
0.6017
1,335,877.18 1,342,804.88
11:40 1,342,844.12
0.6052
1,335,877.18 1,342,804.88
11:45 1,342,901.11
0.6095
1,335,877.18 1,342,844.12
11:50 1,342,973.26
0.6149
1,335,877.18 1,342,901.11
11:55 1,343,000.70
0.6169
1,335,877.18 1,342,973.26
12:00 1,343,036.83
0.6197
1,335,877.18 1,343,000.70
12:05 1,343,141.96
0.6275
1,335,877.18 1,343,036.83
12:10 1,343,169.78
0.6296
1,335,877.18 1,343,141.96
12:15 1,343,216.59
0.6331
1,335,877.18 1,343,169.78
12:20 1,343,195.98
0.6316
1,335,877.18 1,343,216.59
12:25 1,343,212.26
0.6328
1,335,877.18 1,343,216.59
12:30 1,343,252.18
0.6358
1,335,877.18 1,343,216.59
12:35 1,343,252.29
0.6358
1,335,877.18 1,343,252.18
12:40 1,343,252.29
0.6358
1,335,877.18 1,343,252.29
12:45 1,343,252.29
0.6358
1,335,877.18 1,343,252.29
12:50 1,343,252.35
0.6358
1,335,877.18 1,343,252.29
12:55 1,343,252.74
0.6358
1,335,877.18 1,343,252.35
13:00 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:05 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:10 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:15 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:20 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:25 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:30 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:35 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:40 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:45 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:50 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
13:55 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:00 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:05 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:10 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:15 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:20 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:25 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:30 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:35 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:40 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:45 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:50 1,343,252.74
0.6358
1,335,877.18 1,343,252.74
14:55 1,343,252.74
0.6358
1,335,877.18 1,343,252.74