PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص قيمت(وزني-ارزشي) - بازار بورس
آخرین مقدار شاخص 300,546.73
زمان انتشار 17:17
بیشترین مقدار روز 305297.45
کمترین مقدار روز 300415.92
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 15,670
(4.97)
15,720
(4.67)
12,593
6.306 M
99 B
آپ 20,030
(4.98)
21,040
(0.19)
50 93,612
2 B
آسيا 3,520
0.28
3,510 0 0 0 0
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 10,540
(4.96)
10,710
(3.43)
2,160
30.849 M
330 B
افق 75,880
(5)
76,470
(4.26)
485
1.029 M
78 B
البرز 4,400
(4.97)
4,550
(1.73)
110
3.435 M
15 B
اميد 8,590
(4.98)
8,760
(3.1)
198
3.324 M
29 B
امين 10,510
0.77
10,430 0 0 0 0
انرژي3 346,060
(5)
354,620
(2.65)
407 127,175
44 B
بالبر 41,160
3.99
39,580 0 0 0 0
بترانس 3,540
(4.84)
3,680
(1.08)
331
3.245 M
11 B
بركت 19,510
(4.97)
19,510
(4.97)
1,122
9.177 M
179 B
بسويچ 56,080
(5)
57,720
(2.22)
87 374,525
21 B
بشهاب 93,400
(4.99)
98,020
(0.29)
69 29,560
3 B
بفجر 26,260
(4.99)
27,360
(1.01)
58 532,230
14 B
بكاب 440,170
(4.05)
458,770 0 0 0 0
بكام 4,120
(4.85)
4,190
(3.23)
258
7.188 M
30 B
بموتو 53,670
(4.99)
55,800
(1.22)
54 215,839
12 B
بنيرو 19,760
0.51
19,660 0 0 0 0
بورس 45,990
(5)
46,850
(3.22)
314
1.032 M
47 B
بوعلي 42,990
(2.61)
42,180
(4.44)
35,237
10.619 M
448 B
پارس 134,710
(4.99)
135,380
(4.52)
222 608,876
82 B
پارسان 18,500
3.53
17,870 0 0 0 0
پارسيان 11,340
(4.95)
11,650
(2.35)
56
1.992 M
23 B
پاسا 25,050
(4.97)
25,830
(2.01)
40 723,783
18 B
پاكشو 77,890
(4.99)
81,070
(1.11)
266 262,218
20 B
پتاير 5,620
0.54
5,590 0 0 0 0
پترول 9,070
(4.93)
9,070
(4.93)
2,133
23.964 M
217 B
پدرخش 151,960
(5)
152,390
(4.73)
905 466,477
71 B
پرداخت 33,830
(5)
35,600
(0.03)
21 11,782
399 M
پرديس 6,040
(4.88)
6,170
(2.83)
361
4.472 M
27 B
پسهند 36,340
(4.99)
37,770
(1.25)
100 321,255
12 B
پكرمان 26,780
(4.97)
27,230
(3.37)
114
1.157 M
31 B
پكوير 17,420
(4.96)
18,320
(0.05)
26 24,308
423 M
پلاسك 9,120
(4.9)
9,470
(1.25)
57
1.269 M
12 B
تاپيكو 10,660
(4.99)
10,660
(4.99)
1,198
16.821 M
179 B
تاصيكو 8,700
(4.92)
8,830
(3.5)
664
8.985 M
78 B
تايرا 31,190
(5)
32,050
(2.38)
36 701,488
22 B
تپمپي 25,740
(4.98)
26,410
(2.51)
351 923,914
24 B
تكشا 72,730
(4.99)
72,980
(4.66)
1,548
1.669 M
122 B
تكمبا 11,280
(4.97)
11,690
(1.52)
43
1.265 M
14 B
تكنو 20,060
(4.97)
20,760
(1.66)
71 756,988
15 B
تملت 6,770
(4.92)
7,070
(0.7)
114 952,254
6 B
تنوين 5,070
(4.88)
5,080
(4.69)
1,127
19.115 M
97 B
تيپيكو 46,800
(4.99)
46,820
(4.95)
738
2.256 M
106 B
ثاباد 46,510
(4.98)
47,320
(3.33)
98 646,661
30 B
ثاخت 3,770
(3.08)
3,890 0 0 0 0
ثامان 20,820
(4.97)
21,060
(3.88)
701
2.068 M
43 B
ثاميد 1,770
(4.84)
1,770
(4.84)
3,213
38.129 M
68 B
ثبهساز 3,030
(4.72)
3,050
(4.09)
4,019
49.271 M
150 B
ثشاهد 19,210
(5)
20,020
(0.99)
158 483,537
9 B
ثشرق 6,860
(0.29)
6,880 0 0 0 0
ثفارس 13,110 0 13,110 0 0 0 0
ثمسكن 5,170
(4.96)
5,430
(0.18)
67 322,735
2 B
ثنوسا 16,760
(1.06)
16,940 0 0 0 0
جم 39,790
(4.99)
39,840
(4.87)
791
5.622 M
224 B
جم پيلن 71,690
(5)
71,700
(4.98)
581
1.803 M
129 B
چافست 18,700
(3.71)
19,420 0 0 0 0
چدن 30,160
(4.98)
31,460
(0.88)
65 262,598
8 B
چفيبر 14,250
(4.94)
14,730
(1.73)
81
1.121 M
16 B
چكاپا 6,230
(4.89)
6,380
(2.6)
222
4.065 M
25 B
چكارن 4,030
(4.95)
4,220
(0.47)
95
1.265 M
5 B
چكاوه 12,880
4.97
12,430
1.3
204
1.061 M
14 B
حپترو 38,470
(4.99)
39,450
(2.57)
103 642,882
25 B
حتايد 27,380
(5)
27,510
(4.55)
91
1.541 M
42 B
حتوكا 41,320
(4.99)
41,960
(3.52)
82 801,593
33 B
حفارس 5,060
(4.89)
5,230
(1.69)
73
3.112 M
16 B
حفاري 9,530
(4.99)
9,540
(4.89)
1,421
12.635 M
120 B
حكشتي 18,810
(4.95)
19,300
(2.48)
558
2.915 M
55 B
خاذين 4,790
(4.96)
5,030
(0.2)
74 500,272
2 B
خاهن 38,170
0.16
38,170
0.16
2,150
5.229 M
200 B
خبهمن 23,580
(5)
24,740
(0.32)
176 258,161
6 B
خپارس 5,520
(4.99)
5,520
(4.99)
491
12.170 M
67 B
خپويش 47,370 0 48,500
2.39
2,028
1.466 M
71 B
ختراك 15,770
(5)
16,410
(1.14)
34 673,982
11 B
ختور 33,250
(5)
34,880
(0.34)
51 96,699
3 B
ختوقا 2,660
(5)
2,770
(1.07)
330
4.013 M
11 B
خچرخش 19,190
(5)
19,900
(1.49)
55 717,994
14 B
خراسان 62,640
(0.33)
62,850 0 0 0 0
خريخت 4,400
(4.97)
4,620
(0.22)
46 332,260
1 B
خرينگ 61,140
(4.99)
64,090
(0.4)
92 59,364
4 B
خزاميا 8,520
(4.91)
8,890
(0.78)
211 811,543
7 B
خزر 36,740
(4.99)
36,830
(4.76)
1,177
3.390 M
125 B
خساپا 1,920
(4.95)
1,930
(4.46)
6,703
205.195 M
397 B
خشرق 24,200
(4.99)
24,930
(2.12)
48 827,930
20 B
خفنر 24,800
(4.98)
25,150
(3.64)
295
1.434 M
36 B
خكار 26,050
(5)
27,380
(0.15)
31 49,069
1 B
خكمك 38,220
(5)
40,140
(0.22)
55 53,351
2 B
خگستر 2,710
(4.91)
2,780
(2.46)
889
8.496 M
23 B
خلنت 128,640
(5)
132,090
(2.45)
110 180,901
23 B
خمحركه 5,010
(4.93)
5,190
(1.52)
256
2.825 M
14 B
خمحور 62,720
(5)
65,960
(0.09)
25 14,033
880 M
خمهر 3,010
(4.75)
3,040
(3.8)
734
18.880 M
57 B
خموتور 27,150
(4.97)
28,720
0.53
5,989
39.101 M
1,123 B
خنصير 99,710
(4.99)
103,360
(1.52)
77 144,882
14 B
خودرو 2,330
(4.9)
2,360
(3.67)
11,934
372.127 M
877 B
خوساز 8,520
(4.91)
8,920
(0.45)
31 495,228
4 B
دابور 39,810
(4.99)
39,830
(4.94)
729
1.520 M
61 B
دارو 33,470
4.99
33,090
3.8
1,195
2.950 M
98 B
داسوه 39,000
0.39
38,850 0 0 0 0
دالبر 20,090
(2.71)
19,780
(4.21)
924
3.732 M
74 B
دامين 15,420
(4.99)
16,120
(0.68)
89 419,978
6 B
دانا 8,010
(4.98)
8,350
(0.95)
78
1.166 M
9 B
دپارس 87,200
(4.99)
91,520
(0.28)
47 30,400
3 B
دتماد 48,360
(3.49)
49,050
(2.12)
1,898
2.159 M
106 B
دجابر 20,530
(5)
21,410
(0.93)
179 425,327
9 B
ددام 18,940 0 19,430
2.59
6,467
24.794 M
482 B
درازك 39,860
(4.98)
41,140
(1.93)
33 446,233
18 B
دروز 20,100
(0.45)
19,620
(2.82)
614
2.345 M
46 B
دزهراوي 9,710
(4.99)
10,070
(1.47)
162
1.407 M
14 B
دسبحا 19,020
(5)
19,450
(2.85)
138
1.403 M
27 B
دسبحان 21,280
(4.96)
21,300
(4.87)
515
2.182 M
46 B
دسينا 30,410
(5)
31,400
(1.91)
139 575,012
17 B
دشيمي 55,960
(4.99)
57,500
(2.38)
80 385,319
22 B
دعبيد 26,330
(4.98)
27,280
(1.55)
228 557,932
15 B
دفارا 59,000
(4.99)
61,180
(1.48)
84 234,061
14 B
دفرا 27,680
(4.98)
28,910
(0.76)
134 259,175
7 B
دكوثر 23,100
(4.98)
24,250
(0.25)
65 92,586
2 B
دكيمي 26,110
(4.99)
27,000
(1.75)
74 627,604
16 B
دلر 38,980
(5)
40,510
(1.27)
153 307,830
12 B
دلقما 26,900
(4.98)
28,200
(0.39)
43 137,273
4 B
ديران 37,120
(4.99)
37,860
(3.1)
130 767,380
28 B
رانفور 25,810
(4.97)
25,830
(4.9)
1,382
5.228 M
135 B
رتاپ 6,430
(4.88)
6,640
(1.78)
170
2.587 M
17 B
رتكو 18,110
(4.98)
18,150
(4.77)
1,483
5.947 M
108 B
ركيش 24,620
(4.98)
25,820
(0.35)
18 131,290
3 B
رمپنا 15,010
(5)
15,010
(5)
1,190
10.637 M
160 B
زپارس 122,810
(5)
128,110
(0.9)
20 65,903
8 B
زكوثر 23,060
(4.99)
23,810
(1.9)
84 744,878
17 B
زمگسا 36,660
(4.98)
38,520
(0.16)
35 42,849
2 B
ساراب 11,920
(4.94)
12,470
(0.56)
43 438,983
5 B
ساربيل 46,740
(4.98)
48,760
(0.87)
50 175,748
8 B
ساروم 26,550
4.98
26,490
4.74
1,010
5.245 M
139 B
سبجنو 38,950
(5)
39,310
(4.12)
1,261
3.230 M
127 B
سبهان 105,830
(5)
107,930
(3.11)
7,189
5.108 M
551 B
سپ 18,930
4.99
18,390
2
1,714
7.351 M
135 B
سپاها 8,150
0.87
7,970
(1.36)
2,871
22.956 M
183 B
ستران 26,080
(4.99)
27,050
(1.46)
176 516,823
13 B
سخاش 124,280
(5)
125,880
(3.78)
2,911
1.758 M
221 B
سخزر 35,530
(5)
37,160
(0.64)
42 166,847
6 B
سخوز 21,100
(4.61)
21,370
(3.39)
1,226
3.584 M
77 B
سدشت 42,590
4.98
40,640
0.17
48 41,966
2 B
سدور 15,750
5
15,750
5
1,215
7.632 M
120 B
سرود 16,240
(4.97)
16,350
(4.33)
728
4.101 M
67 B
سشرق 6,220
1.14
6,010
(2.28)
4,188
41.984 M
252 B
سشمال 10,070
(5)
10,110
(4.62)
795
6.007 M
61 B
سصفها 417,080 0 417,080 0 0 0 0
سصوفي 14,680
(4.98)
15,310
(0.91)
80 572,764
8 B
سغرب 27,680
(4.98)
27,830
(4.46)
1,232
4.339 M
121 B
سفار 160,330
(5)
163,830
(2.92)
89 165,078
26 B
سفارس 14,450
(5)
14,620
(3.88)
3,353
21.719 M
317 B
سفانو 33,070
(5)
33,530
(3.68)
889
2.120 M
71 B
سقاين 63,130
4.99
61,900
2.94
2,585
2.812 M
174 B
سكرد 8,330
1.22
8,060
(2.07)
2,092
15.664 M
126 B
سكرما 17,350
(4.98)
17,510
(4.11)
881
5.807 M
102 B
سمازن 9,890
(5)
10,170
(2.31)
130
2.130 M
21 B
سنير 175,660
5
175,640
4.99
6,310
3.973 M
698 B
سهرمز 24,340
(5)
25,610
(0.04)
10 9,316
227 M
سهگمت 21,500
(4.95)
21,770
(3.76)
660
2.243 M
49 B
سيتا 15,080
0.13
15,100
0.27
20,258
32.305 M
488 B
سيدكو 5,890
(5)
6,080
(1.94)
220
3.124 M
18 B
سيستم 38,900
(4.98)
39,000
(4.74)
597
1.899 M
74 B
سيلام 8,480
(4.93)
8,550
(4.15)
1,944
12.000 M
103 B
سيمرغ 16,730
(5)
17,430
(1.02)
85 553,462
9 B
شاراك 19,300
(4.97)
19,300
(4.97)
866
8.111 M
157 B
شاملا 55,770
(4.99)
58,250
(0.77)
64 129,686
7 B
شبريز 22,980
(0.04)
21,980
(4.39)
1,989
10.219 M
225 B
شبندر 18,260
(4.99)
18,270
(4.94)
3,059
19.845 M
363 B
شبهرن 52,770
(4.99)
52,780
(4.97)
1,369
4.395 M
232 B
شپارس 20,870
(4.96)
20,870
(4.96)
586
7.746 M
162 B
شپاكسا 30,780
(5)
32,290
(0.34)
76 99,420
3 B
شپديس 86,900
0.53
82,400
(4.67)
1,458
3.776 M
311 B
شپنا 8,880
(4.93)
8,890
(4.82)
6,708
71.978 M
640 B
شتران 7,410
(5)
7,410
(5)
2,125
15.448 M
114 B
شخارك 39,720
(5)
39,720
(5)
466
2.996 M
119 B
شدوص 32,440
(4.98)
33,040
(3.22)
59 938,113
30 B
شسپا 24,520
(5)
25,090
(2.79)
68
1.338 M
33 B
شستا 18,850
(4.99)
18,900
(4.74)
13,284
72.432 M
1,369 B
شسينا 161,500
(4.99)
168,320
(0.98)
121 56,450
9 B
شفا 45,410
(5)
47,120
(1.42)
65 290,761
13 B
شفارس 49,720
(4.99)
52,230
(0.19)
33 35,528
2 B
شفن 249,060
(5)
249,400
(4.87)
760 356,799
89 B
شكربن 103,850
(4.99)
107,810
(1.37)
33 121,260
13 B
شكلر 60,640
(0.07)
61,850
1.93
2,461
2.334 M
144 B
شگل 24,500
(3.77)
24,370
(4.28)
1,310
4.413 M
108 B
شلعاب 14,380
(4.96)
14,890
(1.59)
58
1.041 M
15 B
شنفت 61,720
(4.99)
64,000
(1.48)
74 297,730
18 B
شوينده 34,660
(4.99)
35,500
(2.69)
297 720,032
25 B
شيراز 47,430
(4.08)
47,370
(4.21)
511
2.207 M
105 B
شيران 33,590
(4.98)
34,510
(2.38)
302
1.285 M
43 B
غاذر 54,210
(4.99)
56,710
(0.61)
14 108,084
6 B
غالبر 14,110
(4.98)
14,330
(3.5)
680
2.792 M
40 B
غبشهر 23,960
(5)
25,200
(0.08)
29 30,621
734 M
غبهنوش 87,840
(5)
92,330
(0.14)
41 15,325
1 B
غپاك 12,470
(4.95)
12,470
(4.95)
566
6.195 M
77 B
غپينو 9,080
(4.92)
9,290
(2.72)
114
2.751 M
25 B
غچين 73,320
(4.99)
76,270
(1.17)
60 143,293
11 B
غدام 469,380
(5)
487,220
(1.39)
73 26,945
13 B
غدشت 238,690
(5)
240,990
(4.08)
652 183,726
44 B
غزر 22,640
(13.49)
22,770
(12.99)
9,797
6.305 M
144 B
غسالم 4,340
(4.82)
4,460
(2.19)
279
4.836 M
21 B
غشاذر 26,180
3.85
26,070
3.41
5,840
22.437 M
585 B
غشان 7,640
(4.98)
7,830
(2.61)
238
3.108 M
24 B
غشصفا 34,040
(5)
34,450
(3.85)
1,348
2.587 M
89 B
غشهد 7,240
(4.99)
7,470
(1.97)
103
2.436 M
18 B
غگرجي 25,240
(4.97)
26,250
(1.17)
48 436,549
11 B
غگل 4,000
(0.5)
4,020 0 0 0 0
غمارگ 32,250
(4.98)
33,840
(0.29)
49 87,146
3 B
غمهرا 73,820
(4.99)
77,690
(0.01)
15 1,564
115 M
غنوش 69,200
(5)
72,190
(0.89)
60 117,778
8 B
فاذر 25,550
(4.98)
26,210
(2.53)
175 907,865
23 B
فاراك 6,170
(4.93)
6,460
(0.46)
159 676,941
4 B
فارس 9,100
(4.91)
9,280
(3.03)
640
7.260 M
66 B
فاسمين 14,960
(4.96)
15,520
(1.4)
128 855,477
13 B
فاما 21,530
(4.99)
21,560
(4.85)
1,202
6.652 M
143 B
فايرا 19,540
(4.96)
19,710
(4.13)
302
1.979 M
39 B
فباهنر 49,200
(4.98)
49,200
(4.98)
494
1.081 M
53 B
فپنتا 456,000
(5)
459,720
(4.22)
195 83,650
38 B
فجام 10,820
(4.16)
11,410
1.06
9,973
62.081 M
708 B
فجر 52,190
(4.99)
52,200
(4.97)
741
3.031 M
158 B
فخاس 26,520
(4.98)
27,820
(0.32)
33 235,575
6 B
فخوز 12,060
(4.96)
12,090
(4.73)
2,788
20.151 M
244 B
فرآور 31,250
(4.99)
32,800
(0.27)
76 78,834
2 B
فروس 4,750
(4.81)
4,960
(0.6)
117
1.308 M
6 B
فسازان 32,780
(4.99)
32,780
(4.99)
81
1.686 M
55 B
فسپا 38,780
(5)
38,790
(4.97)
320
2.429 M
94 B
فسرب 103,230
(5)
108,280
(0.35)
97 31,159
3 B
فلامي 47,070
(4.99)
49,510
(0.06)
22 10,467
493 M
فلوله 21,980
(4.97)
23,030
(0.43)
53 173,819
4 B
فمراد 204,980
(5)
214,970
(0.37)
53 16,854
3 B
فملي 9,890
(5)
9,890
(5)
5,987
63.923 M
632 B
فنوال 23,050
(4.99)
24,180
(0.33)
42 128,054
3 B
فنورد 283,550
(5)
283,550
(5)
83 162,510
46 B
فولاد 9,810
(4.94)
9,810
(4.94)
18,153
171.943 M
1,687 B
فولاژ 16,980
(4.98)
17,260
(3.41)
136
2.760 M
47 B
قپيرا 112,210
(5)
118,030
(0.07)
13 5,916
664 M
قثابت 58,470
(4.99)
61,220
(0.52)
118 79,916
5 B
قرن 60,920
(4.99)
62,540
(2.46)
86 366,250
22 B
قزوين 38,220
(5)
39,760
(1.17)
168 287,210
11 B
قشكر 4,030
0.75
4,000 0 0 0 0
قشهد 34,020
(4.41)
35,590 0 0 0 0
قصفها 153,970
(5)
158,840
(1.99)
191 118,170
18 B
قلرست 32,860
(4.97)
34,540
(0.12)
15 36,302
1 B
قمرو 28,940
(4.99)
30,420
(0.13)
31 38,391
1 B
قنيشا 59,170
(0.03)
59,190 0 0 0 0
قهكمت 43,630
(4.99)
45,810
(0.24)
21 53,340
2 B
كاذر 36,030
(4.98)
37,600
(0.84)
87 219,698
8 B
كالا 41,420
(4.98)
42,400
(2.73)
173 597,950
25 B
كاما 18,490
(4.98)
19,150
(1.59)
383
1.293 M
24 B
كاوه 16,080
(4.96)
16,150
(4.55)
2,407
21.147 M
342 B
كبافق 51,290
(4.98)
53,450
(0.98)
152 177,220
9 B
كپارس 179,190
(5)
179,960
(4.59)
186 231,369
41 B
كپشير 28,450
(4.98)
29,300
(2.14)
322 721,243
21 B
كترام 48,090
(5)
50,540
(0.16)
30 30,201
1 B
كچاد 17,600
(4.24)
17,500
(4.79)
2,561
17.868 M
313 B
كحافظ 13,240
(4.95)
13,700
(1.65)
140
1.122 M
15 B
كخاك 47,430
(4.99)
48,900
(2.04)
115 391,869
19 B
كدما 283,950
(5)
297,280
(0.54)
134 17,917
5 B
كرازي 32,760
(4.99)
34,000
(1.39)
119 387,772
13 B
كرماشا 37,400
5
34,210
(3.96)
711
4.020 M
138 B
كروي 34,790
(5)
36,500
(0.33)
64 89,443
3 B
كساپا 40,280
(4.98)
42,370
(0.05)
12 9,970
402 M
كساوه 77,470
(4.99)
78,710
(3.47)
67 411,465
32 B
كسرا 24,810
(4.98)
25,610
(1.91)
127 704,989
17 B
كسرام 11,670
(4.97)
12,210
(0.57)
57 498,097
6 B
كسعدي 20,220
(4.98)
20,970
(1.46)
87 660,354
13 B
كطبس 62,430
(4.99)
64,180
(2.33)
204 341,616
21 B
كفپارس 4,970
(4.97)
5,210
(0.38)
94 646,954
3 B
كفرا 56,430
(4.98)
57,930
(2.46)
173 403,228
23 B
كگاز 19,050
(4.99)
19,760
(1.45)
91 696,737
13 B
كگل 15,120
(4.97)
15,140
(4.84)
1,774
16.357 M
248 B
كلوند 36,500
(5)
37,390
(2.68)
64 666,789
24 B
كماسه 54,210
(4.99)
56,080
(1.72)
103 290,224
16 B
كمنگنز 107,320
(4.99)
112,880
(0.07)
29 6,443
691 M
كنور 39,070
(4.99)
39,250
(4.55)
640
2.106 M
83 B
كهمدا 12,380
(4.99)
12,880
(1.15)
108 863,273
11 B
كوير 22,640
(4.99)
23,710
(0.5)
83 419,657
10 B
لابسا 56,520
(4.99)
59,140
(0.59)
37 98,226
6 B
لبوتان 81,120
(4.99)
83,470
(2.24)
121 256,477
21 B
لپارس 105,830
(4.99)
109,640
(1.57)
190 134,732
14 B
لخزر 166,220
(5)
173,550
(0.81)
141 44,497
7 B
لسرما 26,250
5
26,240
4.96
691
2.880 M
76 B
لوتوس 11,840
(4.98)
12,300
(1.28)
80
1.039 M
12 B
ما 7,790
(4.88)
8,160
(0.37)
34 408,834
3 B
مبين 13,790
(4.96)
14,380
(0.9)
129
1.484 M
20 B
مداران 23,750
(4.96)
24,450
(2.16)
200 860,099
20 B
مرقام 20,720
(5)
21,420
(1.79)
76 813,259
17 B
ملت 16,360
(4.99)
17,180
(0.23)
70 143,074
2 B
نمرينو 52,820
(5)
55,230
(0.67)
35 118,648
6 B
نوري 55,450
(4.99)
57,030
(2.28)
537 742,015
41 B
هاي وب 26,820
(4.99)
26,880
(4.78)
177
1.644 M
44 B
همراه 25,310
(4.99)
25,840
(3)
1,167
3.269 M
84 B
وآذر 119,340
(5)
122,510
(2.48)
55 187,354
22 B
واتي 10,830
(5)
10,950
(3.95)
304
3.396 M
37 B
واعتبار 6,610
(2.94)
6,710
(1.47)
860
11.144 M
75 B
والبر 14,740
(4.96)
14,760
(4.84)
2,372
18.736 M
276 B
واميد 37,890
(4.99)
39,610
(0.68)
116 404,015
15 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 15,200
(5)
15,610
(2.44)
67
1.472 M
22 B
وبانك 7,240
(4.99)
7,250
(4.86)
1,816
17.416 M
126 B
وبشهر 13,740
(4.98)
14,210
(1.73)
137
1.185 M
16 B
وبصادر 2,240
(4.68)
2,290
(2.55)
11,361
419.919 M
963 B
وبملت 3,590
(4.77)
3,590
(4.77)
3,427
117.676 M
423 B
وبهمن 22,770
(4.97)
23,950
(0.04)
20 11,287
257 M
وبوعلي 5,150
(4.98)
5,390
(0.55)
166
1.054 M
5 B
وبيمه 7,580 0 7,580 0 0 0 0
وپارس 2,670
(4.98)
2,720
(3.2)
619
27.404 M
73 B
وپاسار 10,710
(4.97)
11,160
(0.98)
204
2.064 M
22 B
وپترو 16,140
(4.95)
16,830
(0.88)
102 531,696
9 B
وپخش 112,690
(5)
116,860
(1.48)
262 126,229
14 B
وپست 23,040 0 23,040 0 0 0 0
وتجارت 2,460
(4.65)
2,460
(4.65)
2,357
78.246 M
192 B
وتوس 23,250
(4.99)
23,720
(3.06)
58
1.220 M
28 B
وتوسم 9,930
(4.52)
10,010
(3.75)
1,066
4.702 M
47 B
وتوشه 23,810
(4.99)
24,960
(0.4)
34 153,811
4 B
وتوصا 20,940
(2.74)
21,530 0 0 0 0
وتوكا 11,970
(4.92)
12,310
(2.22)
75
1.756 M
21 B
وخارزم 8,630
4.99
8,500
3.41
21,071
176.075 M
1,496 B
وخاور 10,080
(5)
10,350
(2.45)
221
2.957 M
30 B
ورنا 7,250
(0.68)
7,300 0 0 0 0
وساپا 6,740
(4.94)
7,060
(0.42)
120 564,838
4 B
وساخت 60,940
0.31
60,750 0 0 0 0
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 950
(4.04)
990 0 0 0 0
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,200
(4.76)
1,260 0 2 37,361
45 M
وسپه 13,780
2
13,510 0 0 0 0
وسخراج 2,110
(4.95)
2,220 0 4 10,000
21 M
وسخراش 1,310
(4.38)
1,370 0 0 0 0
وسخوز 930
(4.12)
970 0 1 6,000
6 M
وسرضوي 980
(4.85)
1,030 0 0 0 0
وسزنجان 1,350
(4.93)
1,420 0 0 0 0
وسصفا 1,020
(4.67)
1,070 0 2 15,194
15 M
وسفارس 980
(4.85)
1,030 0 0 0 0
وسقم 1,340
(4.96)
1,410 0 1 7,500
10 M
وسكاب 5,460
(4.88)
5,470
(4.7)
909
14.302 M
78 B
وسكرد 750
(3.85)
780 0 0 0 0
وسكرشا 1,200
(4.76)
1,260 0 1 4,263
5 M
وسكرمان 980
(4.85)
1,030 0 2 7,600
7 M
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 5 52,515
41 M
وسلرستا 860
(4.44)
900 0 2 64,091
55 M
وسمازن 940
(4.08)
980 0 5 47,900
45 M
وسمركز 1,330
(5)
1,400 0 0 0 0
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 6 56,750
43 M
وسيلام 1,180
(4.84)
1,240 0 7 74,856
88 M
وسينا 3,480
(4.92)
3,590
(1.91)
442
5.234 M
18 B
وصنا 7,050
(4.99)
7,370
(0.67)
67 886,461
6 B
وصندوق 11,800
(4.99)
11,800
(4.99)
917
22.140 M
261 B
وصنعت 6,040
(4.88)
6,040
(4.88)
1,685
18.447 M
112 B
وغدير 9,370
(4.97)
9,380
(4.87)
7,465
86.877 M
815 B
وكار 3,180
(4.79)
3,280
(1.8)
260
6.453 M
21 B
ولپارس 7,330
2.37
7,260
1.4
36,016
55.418 M
403 B
ولساپا 3,480
(4.92)
3,490
(4.64)
4,279
88.870 M
310 B
ولصنم 12,400
(4.25)
12,380
(4.4)
2,928
26.649 M
330 B
ولغدر 28,140
(5)
28,830
(2.67)
44 858,871
24 B
ولملت 9,540
4.95
9,490
4.4
3,959
27.089 M
257 B
وليز 7,310
(4.94)
7,580
(1.43)
87
1.785 M
13 B
ومعادن 9,850
(4.92)
9,880
(4.63)
3,981
41.509 M
410 B
وملي 221,160
(5)
230,030
(1.19)
111 50,461
11 B
ونفت 17,040
(4.96)
17,040
(4.96)
534
5.303 M
90 B
ونوين 3,900
(4.88)
3,900
(4.88)
395
17.796 M
69 B
ونيرو 2,930
(4.87)
3,060
(0.65)
199
2.135 M
6 B
ونيكي 12,490
(4.95)
12,860
(2.13)
283
3.005 M
38 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/10/29 300,546 300,415 305,297
1399/10/27 310,081 310,081 319,673
1399/10/24 321,352 321,352 326,459
1399/10/23 329,422 329,422 338,517
1399/10/22 340,039 340,018 343,025
1399/10/21 341,422 338,518 342,315
1399/10/20 336,006 336,006 340,716
1399/10/17 342,520 342,441 350,727
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 310,081.12 0 0 0
08:35 310,081.12 0 0 0
08:40 310,081.12 0 0 0
08:45 310,081.12 0 0 0
08:50 310,081.12 0 0 0
08:55 310,081.12 0 0 0
09:00 310,081.12 0 0 0
09:05 305,297.45
(1.5427)
305,297.45 305,297.45
09:10 304,427.41
(1.8233)
305,297.45 305,297.45
09:15 303,716.48
(2.0526)
304,427.41 305,297.45
09:20 303,172.72
(2.2279)
303,716.48 305,297.45
09:25 302,918.57
(2.3099)
303,172.72 305,297.45
09:30 302,669.42
(2.3902)
302,918.57 305,297.45
09:35 302,359.08
(2.4903)
302,669.42 305,297.45
09:40 302,129.56
(2.5643)
302,359.08 305,297.45
09:45 301,993.79
(2.6081)
302,129.56 305,297.45
09:50 301,865.92
(2.6494)
301,993.79 305,297.45
09:55 301,817.59
(2.665)
301,865.92 305,297.45
10:00 301,760.33
(2.6834)
301,817.59 305,297.45
10:05 301,729.40
(2.6934)
301,760.33 305,297.45
10:10 301,653.84
(2.7178)
301,729.40 305,297.45
10:15 301,623.50
(2.7276)
301,653.84 305,297.45
10:20 301,608.23
(2.7325)
301,623.50 305,297.45
10:25 301,578.81
(2.742)
301,608.23 305,297.45
10:30 301,471.89
(2.7764)
301,578.81 305,297.45
10:35 301,423.46
(2.7921)
301,471.89 305,297.45
10:40 301,411.87
(2.7958)
301,423.46 305,297.45
10:45 301,372.96
(2.8083)
301,411.87 305,297.45
10:50 301,340.84
(2.8187)
301,372.96 305,297.45
10:55 301,305.64
(2.8301)
301,340.84 305,297.45
11:00 301,285.55
(2.8365)
301,305.64 305,297.45
11:05 301,275.34
(2.8398)
301,285.55 305,297.45
11:10 301,221.05
(2.8573)
301,275.34 305,297.45
11:15 301,210.91
(2.8606)
301,221.05 305,297.45
11:20 301,190.12
(2.8673)
301,210.91 305,297.45
11:25 301,165.49
(2.8753)
301,190.12 305,297.45
11:30 300,985.96
(2.9332)
301,165.49 305,297.45
11:35 300,870.64
(2.9703)
300,985.96 305,297.45
11:40 300,853.68
(2.9758)
300,870.64 305,297.45
11:45 300,844.76
(2.9787)
300,853.68 305,297.45
11:50 300,767.75
(3.0035)
300,844.76 305,297.45
11:55 300,693.88
(3.0273)
300,767.75 305,297.45
12:00 300,580.39
(3.0639)
300,693.88 305,297.45
12:05 300,519.70
(3.0835)
300,580.39 305,297.45
12:10 300,507.61
(3.0874)
300,519.70 305,297.45
12:15 300,494.66
(3.0916)
300,507.61 305,297.45
12:20 300,466.42
(3.1007)
300,494.66 305,297.45
12:25 300,438.18
(3.1098)
300,466.42 305,297.45
12:30 300,415.94
(3.117)
300,438.18 305,297.45
12:35 300,415.92
(3.117)
300,415.94 305,297.45
12:40 300,415.92
(3.117)
300,415.92 305,297.45
12:45 300,415.92
(3.117)
300,415.92 305,297.45
12:50 300,415.92
(3.117)
300,415.92 305,297.45
12:55 300,415.92
(3.117)
300,415.92 305,297.45
13:00 300,415.92
(3.117)
300,415.92 305,297.45
13:05 300,415.92
(3.117)
300,415.92 305,297.45
13:10 300,415.92
(3.117)
300,415.92 305,297.45
13:15 300,415.92
(3.117)
300,415.92 305,297.45
13:20 300,415.92
(3.117)
300,415.92 305,297.45
13:25 300,415.92
(3.117)
300,415.92 305,297.45
13:30 300,415.92
(3.117)
300,415.92 305,297.45
13:35 300,415.92
(3.117)
300,415.92 305,297.45
13:40 300,415.92
(3.117)
300,415.92 305,297.45
13:45 300,415.92
(3.117)
300,415.92 305,297.45
13:50 300,415.92
(3.117)
300,415.92 305,297.45
13:55 300,415.92
(3.117)
300,415.92 305,297.45
14:00 300,415.92
(3.117)
300,415.92 305,297.45
14:05 300,415.92
(3.117)
300,415.92 305,297.45
14:10 300,415.92
(3.117)
300,415.92 305,297.45
14:15 300,415.92
(3.117)
300,415.92 305,297.45
14:20 300,415.92
(3.117)
300,415.92 305,297.45
14:25 300,415.92
(3.117)
300,415.92 305,297.45
14:30 300,415.92
(3.117)
300,415.92 305,297.45
14:35 300,415.92
(3.117)
300,415.92 305,297.45
14:40 300,415.92
(3.117)
300,415.92 305,297.45
14:45 300,415.92
(3.117)
300,415.92 305,297.45
14:50 300,415.92
(3.117)
300,415.92 305,297.45
14:55 300,415.92
(3.117)
300,415.92 305,297.45
15:00 300,415.92
(3.117)
300,415.92 305,297.45
15:05 300,415.92
(3.117)
300,415.92 305,297.45
15:10 300,415.92
(3.117)
300,415.92 305,297.45
15:15 300,415.92
(3.117)
300,415.92 305,297.45
15:20 300,415.92
(3.117)
300,415.92 305,297.45
15:25 300,415.92
(3.117)
300,415.92 305,297.45
15:30 300,415.92
(3.117)
300,415.92 305,297.45
15:35 300,415.92
(3.117)
300,415.92 305,297.45
15:40 300,415.92
(3.117)
300,415.92 305,297.45
15:45 300,415.92
(3.117)
300,415.92 305,297.45
15:50 300,415.92
(3.117)
300,415.92 305,297.45
15:55 300,415.92
(3.117)
300,415.92 305,297.45
16:00 300,415.92
(3.117)
300,415.92 305,297.45
16:05 300,415.92
(3.117)
300,415.92 305,297.45
16:10 300,415.92
(3.117)
300,415.92 305,297.45
16:15 300,415.92
(3.117)
300,415.92 305,297.45
16:20 300,415.92
(3.117)
300,415.92 305,297.45
16:25 300,415.92
(3.117)
300,415.92 305,297.45
16:30 300,415.92
(3.117)
300,415.92 305,297.45
16:35 300,415.92
(3.117)
300,415.92 305,297.45
16:40 300,415.92
(3.117)
300,415.92 305,297.45
16:45 300,415.92
(3.117)
300,415.92 305,297.45
16:50 300,415.92
(3.117)
300,415.92 305,297.45
16:55 300,415.92
(3.117)
300,415.92 305,297.45
17:00 300,415.92
(3.117)
300,415.92 305,297.45
17:04 300,415.92
(3.117)
300,415.92 305,297.45
17:17 300,546.73
(3.0748)
300,415.92 305,297.45