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 432,879.17
زمان انتشار 18:53
بیشترین مقدار روز 433440.04
کمترین مقدار روز 431815.48
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آباد 1,190
(0.83)
 1,200 0 0 0 0
آبادا 11,060
0.64
 11,050
0.55
 697
1.011 M
11 B
آپ 7,290
1.25
 7,310
1.53
 467
3.724 M
27 B
آسيا 1,704
1.73
 1,681
0.36
 177
3.987 M
7 B
اپال 13,420
(2.33)
 13,720
(0.15)
 504
1.423 M
19 B
اتكام 2,651
0.04
 2,650 0 28 178,106
473 M
اخابر 11,140
(0.45)
 11,150
(0.36)
 1,873
19.853 M
221 B
اردستان 15,530
1.3
 15,450
0.78
 429
1.437 M
22 B
اسياتك 7,760
(3)
 7,850
(1.88)
 1,563
11.802 M
93 B
افق 19,650
4.97
 18,900
0.96
 362
1.352 M
26 B
البرز 2,616
0.89
 2,597
0.15
 439
25.578 M
66 B
اميد 3,657
(0.95)
 3,691
(0.03)
 71 249,353
915 M
امين 3,324
(0.15)
 3,335
0.18
 811
3.478 M
12 B
انرژي 26,000
(0.99)
 26,240
(0.08)
 1,347
4.258 M
112 B
بالبر 25,110
(1.02)
 25,100
(1.06)
 444
1.285 M
32 B
بترانس 2,187
(0.5)
 2,183
(0.68)
 1,741
41.940 M
92 B
بركت 5,820
(1.02)
 5,840
(0.68)
 1,169
8.874 M
52 B
بسويچ 4,975
1.28
 4,913
0.02
 93 472,588
2 B
بشهاب 10,420
4.93
 10,050
1.21
 33 382,281
4 B
بفجر 22,270
0.04
 22,260 0 92 285,378
6 B
بكاب 14,210
(0.42)
 14,090
(1.26)
 456
1.205 M
17 B
بكام 3,010
0.13
 2,992
(0.47)
 497
9.658 M
29 B
بموتو 2,506
3.09
 2,494
2.59
 451
10.090 M
25 B
بنيرو 2,780
(2.42)
 2,797
(1.83)
 538
7.307 M
20 B
بورس 6,130
(1.13)
 6,160
(0.65)
 1,188
12.758 M
79 B
بوعلي 66,470
3.41
 66,270
3.1
 2,580
3.268 M
217 B
پارس 2,625
3.51
 2,577
1.62
 1,090
17.285 M
46 B
پارسان 36,300
0.81
 36,140
0.36
 330 896,201
33 B
پارسيان 3,783
(1.84)
 3,831
(0.6)
 2,689
64.261 M
246 B
پاسا 15,450
(0.13)
 15,580
0.71
 128 465,347
7 B
پاكشو 5,940
(2.78)
 6,100
(0.16)
 223
1.577 M
9 B
پتاير 2,407
0.25
 2,399
(0.08)
 522
7.642 M
18 B
پترول 2,038
0.64
 2,045
0.99
 2,344
54.206 M
111 B
پدرخش 7,700
(0.52)
 7,750
0.13
 235
1.401 M
11 B
پرداخت 8,210
(1.79)
 8,260
(1.2)
 670
3.685 M
30 B
پرديس 2,278
(1.09)
 2,303 0 0 0 0
پسهند 68,260
0.74
 67,810
0.07
 185 182,132
12 B
پكرمان 23,060
2.31
 22,670
0.58
 221 582,789
13 B
پكوير 5,990
3.81
 5,950
3.12
 696
10.323 M
61 B
پلاسك 8,910
4.95
 8,820
3.89
 954
7.330 M
65 B
پي پاد 13,600 0 13,180
(3.09)
 1,975
11.769 M
155 B
تاپيكو 16,800
0.66
 16,840
0.9
 583
4.307 M
73 B
تاصيكو 8,870
1.26
 8,800
0.46
 385
3.533 M
32 B
تايرا 9,790
(0.2)
 9,810 0 192 822,782
8 B
تپمپي 11,950
0.67
 11,880
0.08
 181
1.498 M
18 B
تكاردان 2,424
(0.82)
 2,437
(0.29)
 1,658
6.150 M
15 B
تكشا 35,810
2.11
 35,420
1
 155 203,126
7 B
تكمبا 8,680
0.23
 8,740
0.92
 245
1.858 M
16 B
تكنو 6,410
0.31
 6,410
0.31
 243
1.627 M
10 B
تملت 2,255
(0.57)
 2,266
(0.09)
 288
4.662 M
11 B
تنوين 2,016
6.95
 1,975
4.77
 2,146
84.159 M
166 B
تيپيكو 28,930
2.12
 28,350
0.07
 103 188,552
5 B
ثاخت 4,610
1.47
 4,570
0.59
 894
17.745 M
81 B
ثامان 18,570
4.97
 18,510
4.64
 1,445
6.194 M
115 B
ثاميد 2,302
(0.82)
 2,303
(0.78)
 1,167
13.761 M
32 B
ثبهساز 3,040
1.91
 3,029
1.54
 2,043
31.672 M
96 B
ثشاهد 16,020
1.65
 16,150
2.47
 4,604
28.643 M
463 B
ثشرق 33,120
0.88
 33,170
1.04
 297 696,155
23 B
ثفارس 32,520
3.73
 32,760
4.5
 3,570
20.542 M
673 B
ثمسكن 7,730
0.26
 7,720
0.13
 407
4.069 M
31 B
ثنوسا 9,930
4.97
 9,880
4.44
 1,289
17.302 M
171 B
جم 52,030
2.58
 51,140
0.83
 165 619,560
32 B
جم پيلن 176,610
0.01
 177,020
0.24
 414 262,596
47 B
چافست 10,180
6.93
 10,160
6.72
 694
6.931 M
70 B
چدن 2,798
(1.34)
 2,798
(1.34)
 720
11.339 M
32 B
چفيبر 7,900
0.13
 7,890 0 311
1.523 M
12 B
چكاپا 2,910
2.68
 2,953
4.2
 4,149
93.200 M
275 B
چكارن 4,009
1.8
 4,014
1.93
 770
11.692 M
47 B
چكاوه 15,080
1.89
 15,150
2.36
 515
1.510 M
23 B
حپترو 22,610
4.97
 22,410
4.04
 34 569,042
13 B
حتايد 5,600
1.08
 5,510
(0.54)
 502
10.334 M
57 B
حتوكا 3,249
(2.14)
 3,225
(2.86)
 733
18.752 M
60 B
حفارس 2,360
(0.55)
 2,335
(1.6)
 1,506
43.777 M
102 B
حفاري 7,410
(1.98)
 7,480
(1.06)
 552
5.039 M
38 B
حكشتي 12,500
(0.79)
 12,530
(0.56)
 1,619
8.402 M
105 B
خاذين 3,338
(1.48)
 3,350
(1.12)
 625
6.762 M
23 B
خاهن 3,479
(1.05)
 3,514
(0.06)
 377
6.688 M
23 B
خبهمن 1,979
(0.85)
 1,983
(0.65)
 1,108
48.129 M
95 B
خپويش 18,300
0.27
 18,090
(0.88)
 311 819,877
15 B
ختراك 4,460
0.77
 4,454
0.63
 324
4.611 M
21 B
ختور 3,843
5.03
 3,853
5.3
 3,247
79.744 M
307 B
ختوقا 6,500
0.31
 6,530
0.77
 1,078
12.780 M
83 B
خچرخش 21,070
(1.4)
 21,290
(0.37)
 163 344,637
7 B
خراسان 137,290
1.25
 135,600
0.01
 55 8,407
1 B
خريخت 1,880
0.53
 1,870 0 0 0 0
خرينگ 19,290
(1.78)
 19,290
(1.78)
 992
3.895 M
75 B
خزاميا 4,582
2.12
 4,579
2.05
 3,315
65.694 M
301 B
خزر 4,770
(0.46)
 4,792 0 319
3.085 M
15 B
خساپا 2,872
(0.17)
 2,901
0.83
 4,281
160.914 M
467 B
خشرق 7,000
(2.78)
 7,010
(2.64)
 1,267
10.865 M
76 B
خفنر 8,660
1.76
 8,910
4.7
 2,644
36.135 M
322 B
خكار 3,540
(1.48)
 3,565
(0.78)
 430
7.494 M
27 B
خكمك 4,972
3.52
 4,935
2.75
 1,042
13.389 M
66 B
خگستر 5,250 0 5,250 0 4,512
99.629 M
523 B
خلنت 22,790
(6.98)
 23,470
(4.2)
 3,239
18.613 M
437 B
خمحركه 8,370
1.33
 8,370
1.33
 1,083
9.351 M
78 B
خمحور 4,960
(1.59)
 5,020
(0.4)
 205
1.968 M
10 B
خمهر 3,392
(0.91)
 3,395
(0.82)
 649
12.152 M
41 B
خموتور 4,200
1.5
 4,186
1.16
 373
4.959 M
21 B
خنصير 11,550
(0.86)
 11,570
(0.69)
 658
3.868 M
45 B
خودرو 3,200
(2.08)
 3,221
(1.44)
 9,478
255.553 M
823 B
خوساز 33,100
1.16
 33,010
0.89
 219 416,110
14 B
دابور 13,630
0.89
 13,530
0.15
 128 509,562
7 B
داتام 1,950
0.36
 1,965
1.13
 2,354
16.507 M
32 B
دارو 24,960
(0.68)
 25,070
(0.24)
 183 421,021
11 B
داسوه 39,480
1.78
 38,840
0.13
 46 29,588
1 B
دالبر 6,200
0.65
 6,160 0 68 473,062
3 B
دامين 7,370
3.8
 7,290
2.68
 2,151
26.857 M
196 B
دانا 3,351
(0.21)
 3,372
0.42
 892
17.007 M
57 B
دپارس 59,050
(0.03)
 59,060
(0.02)
 96 44,266
3 B
دتماد 64,600
0.31
 64,660
0.4
 98 128,254
8 B
دجابر 13,720
2.93
 13,800
3.53
 243
1.298 M
18 B
ددام 17,250
2.25
 16,930
0.36
 213 616,778
10 B
درازك 12,050
(0.08)
 12,020
(0.33)
 262
1.116 M
13 B
دروز 11,210
2
 11,060
0.64
 123 419,602
5 B
دزهراوي 5,910
(2.96)
 6,030
(0.99)
 256
1.530 M
9 B
دسبحا 8,290
1.22
 8,210
0.24
 75 587,437
5 B
دسبحان 7,030
(1.26)
 7,090
(0.42)
 176
1.657 M
12 B
دسينا 17,950
(0.88)
 18,110 0 62 92,495
2 B
دشيمي 31,380
3.63
 30,840
1.85
 188 341,954
11 B
دعبيد 15,260
(0.39)
 15,330
0.07
 175 981,960
15 B
دفارا 31,200
(0.06)
 31,250
0.1
 386 777,675
24 B
دفرا 43,880
0.64
 43,600 0 17 7,354
321 M
دكوثر 11,040
(1.52)
 10,930
(2.5)
 743
7.644 M
84 B
دكيمي 32,540
3.07
 31,770
0.63
 118 110,815
4 B
دلر 31,000
(0.77)
 31,170
(0.22)
 161 317,651
10 B
دلقما 2,974
(1.06)
 2,998
(0.27)
 242
3.350 M
10 B
ديران 9,180
1.32
 9,110
0.55
 360
1.133 M
10 B
ذوب 544
15.25
 537
13.77
 65,759
7.608 B
4,086 B
رانفور 5,500
1.48
 5,530
2.03
 1,331
29.459 M
163 B
رتاپ 2,753
(0.29)
 2,761 0 0 0 0
ركيش 2,324
6.8
 2,348
7.9
 907
17.707 M
42 B
رمپنا 12,720
(1.17)
 12,770
(0.78)
 911
5.619 M
71 B
زپارس 39,600
0.25
 39,370
(0.33)
 283 334,433
13 B
زكوثر 23,500
(0.51)
 23,620 0 0 0 0
زمگسا 41,110
(2.14)
 41,810
(0.48)
 187 385,513
16 B
سآبيك 29,350
0.89
 29,130
0.14
 368 226,850
7 B
ساراب 35,690
(0.2)
 35,760 0 26 12,713
456 M
ساربيل 22,200
1.28
 21,810
(0.5)
 150 686,238
15 B
ساروم 54,000
1.47
 53,300
0.15
 115 80,811
4 B
سبجنو 13,700
0.15
 13,500
(1.32)
 641
1.478 M
20 B
سبهان 118,070
0.83
 119,430
1.99
 217 133,981
16 B
سپ 14,240
(1.66)
 14,480 0 0 0 0
سپاها 23,000
0.83
 22,910
0.44
 379
1.966 M
45 B
سپيد 8,160
(0.12)
 8,180
0.12
 409
1.554 M
13 B
ستران 5,850
0.69
 5,880
1.2
 864
14.932 M
88 B
سخاش 3,349
(1.7)
 3,364
(1.26)
 513
14.946 M
50 B
سخزر 35,410
(0.14)
 35,430
(0.08)
 159 234,307
8 B
سخوز 53,500
1.92
 52,640
0.29
 80 68,508
4 B
سدشت 100,010
(1.86)
 101,910 0 0 0 0
سدور 15,190
0.2
 15,160 0 139 575,203
9 B
سرود 47,380
1.56
 46,750
0.21
 153 157,315
7 B
سشرق 14,630 0 14,620
(0.07)
 404
2.003 M
29 B
سشمال 22,340
0.86
 22,250
0.45
 294
1.430 M
32 B
سصفها 31,090
(0.16)
 31,310
0.55
 1,925
4.000 M
125 B
سصوفي 40,000
(0.55)
 40,040
(0.45)
 254 326,710
13 B
سغرب 42,720
1.04
 42,310
0.07
 42 39,853
2 B
سفار 275,900
0.62
 277,020
1.02
 274 72,202
20 B
سفارس 37,100
1.17
 36,780
0.3
 199 656,999
24 B
سفانو 90,600
3.35
 90,190
2.89
 217 143,777
13 B
سقاين 5,080
(0.59)
 5,040
(1.37)
 492
3.290 M
17 B
سكرد 8,730
1.39
 8,620
0.12
 130 455,323
4 B
سكرما 36,800
0.63
 36,660
0.25
 123 117,820
4 B
سمازن 22,850
1.24
 22,650
0.35
 93 257,240
6 B
سنير 61,350
(2.4)
 62,030
(1.32)
 381 244,739
15 B
سهرمز 30,590
1.06
 30,550
0.93
 349 896,123
27 B
سهگمت 70,100
0.44
 69,960
0.24
 41 93,066
7 B
سيتا 9,510
2.37
 9,310
0.22
 545 618,482
6 B
سيدكو 21,090
0.05
 21,080 0 83 202,821
4 B
سيستم 24,640
6.16
 23,640
1.85
 334
1.368 M
33 B
سيلام 18,170
3.95
 18,140
3.78
 588
1.913 M
35 B
سيمرغ 36,230
0.3
 36,110
(0.03)
 313 733,019
26 B
شاراك 31,830
(1.18)
 32,130
(0.25)
 386 738,056
24 B
شاملا 26,800
(4.46)
 27,420
(2.25)
 376 725,694
20 B
شبريز 13,000
0.85
 13,000
0.85
 879
5.299 M
69 B
شبندر 11,280
(0.27)
 11,280
(0.27)
 2,504
15.706 M
177 B
شبهرن 16,190
1
 16,150
0.75
 887
4.442 M
72 B
شپارس 5,200
0.54
 5,185
0.25
 164 894,456
5 B
شپاكسا 2,097
(1.08)
 2,105
(0.71)
 279
5.767 M
12 B
شپديس 164,900
0.83
 163,950
0.25
 547 319,209
52 B
شپنا 5,840
0.17
 5,870
0.69
 3,920
49.588 M
291 B
شتران 3,208
(1.14)
 3,223
(0.68)
 3,479
49.453 M
159 B
شخارك 50,700
2.65
 49,480
0.18
 179 115,010
6 B
شدوص 4,683
1.63
 4,641
0.72
 249
5.617 M
26 B
شراز 13,400
2.52
 13,120
0.38
 302
1.052 M
14 B
شسپا 4,875
2.48
 4,766
0.19
 272
1.862 M
9 B
شستا 1,209
(0.49)
 1,213
(0.16)
 3,760
192.846 M
234 B
شسينا 4,715
0.28
 4,738
0.77
 1,454
19.778 M
94 B
شغدير 79,260
0.58
 79,040
0.3
 420 368,831
29 B
شفا 17,270
2.13
 16,960
0.3
 92 405,013
7 B
شفارس 2,186
(0.09)
 2,185
(0.14)
 746
16.218 M
35 B
شفن 5,450 0 5,450 0 627
5.614 M
31 B
شكربن 6,970
2.05
 6,870
0.59
 536
6.165 M
42 B
شكلر 9,730
(3.66)
 9,890
(2.08)
 1,449
8.334 M
82 B
شگل 6,270
(1.26)
 6,380
0.47
 220
2.131 M
14 B
شلعاب 1,799
(0.39)
 1,833
1.5
 4,079
141.326 M
259 B
شنفت 7,400
(0.27)
 7,410
(0.13)
 355
1.398 M
10 B
شهر 1,965
(0.91)
 1,976
(0.35)
 1,493
16.700 M
33 B
شوينده 17,380
(0.86)
 17,470
(0.34)
 213 524,611
9 B
شيراز 26,750
1.02
 26,480 0 349
1.592 M
42 B
شيران 4,750
(1.66)
 4,792
(0.79)
 1,136
10.943 M
52 B
صبا 3,151
1.29
 3,120
0.29
 658
7.700 M
24 B
غاذر 15,880
0.44
 15,970
1.01
 374
1.346 M
21 B
غالبر 81,990
(3.63)
 82,370
(3.19)
 534 616,429
51 B
غبشهر 2,188
(1.31)
 2,200
(0.77)
 534
7.987 M
17 B
غبهنوش 71,420
(0.27)
 70,700
(1.27)
 325 370,008
26 B
غپاك 1,521
0.53
 1,513 0 0 0 0
غپينو 3,414
(1.67)
 3,435
(1.07)
 397
4.381 M
15 B
غچين 6,580
(0.3)
 6,480
(1.82)
 915
6.115 M
40 B
غدام 50,660
(0.61)
 50,660
(0.61)
 264 201,703
10 B
غدشت 20,010
1.78
 20,260
3.05
 1,669
5.876 M
119 B
غزر 2,540
(0.7)
 2,543
(0.59)
 1,394
16.439 M
42 B
غسالم 4,924
(4.33)
 4,964
(3.56)
 1,250
13.464 M
67 B
غشاذر 6,050
0.5
 6,010
(0.17)
 158
1.167 M
7 B
غشان 5,362
(0.61)
 5,358
(0.69)
 283
2.434 M
13 B
غشصفا 8,490
(2.19)
 8,590
(1.04)
 642
3.940 M
34 B
غشهد 4,346
(2.01)
 4,392
(0.97)
 227
2.668 M
12 B
غكورش 7,700
1.18
 7,640
0.39
 395
1.665 M
13 B
غگرجي 2,344
0.9
 2,355
1.38
 451
5.580 M
13 B
غگل 3,128
(0.32)
 3,133
(0.16)
 815
14.359 M
45 B
غمهرا 6,860
(1.86)
 6,880
(1.57)
 347
2.185 M
15 B
غنوش 11,850
(1)
 12,000
0.25
 1,217
5.279 M
63 B
فاذر 1,674
(0.95)
 1,674
(0.95)
 1,531
54.494 M
91 B
فاراك 1,854
(0.86)
 1,860
(0.53)
 1,192
32.044 M
60 B
فارس 7,590
3.55
 7,630
4.09
 1,864
16.665 M
127 B
فاسمين 4,460
(0.93)
 4,494
(0.18)
 1,199
9.355 M
42 B
فاما 8,100
1.63
 8,100
1.63
 298
2.997 M
24 B
فايرا 5,580
(0.89)
 5,620
(0.18)
 398
2.730 M
15 B
فباهنر 4,899
(1.86)
 4,909
(1.66)
 1,369
13.835 M
68 B
فپنتا 52,260
2.13
 51,460
0.57
 441 311,570
16 B
فجام 8,060
1.26
 7,970
0.13
 124 476,767
4 B
فجر 5,521
(1.46)
 5,526
(1.37)
 1,227
12.269 M
68 B
فخاس 4,519
0.83
 4,483
0.02
 119 949,036
4 B
فخوز 4,063
(0.39)
 4,078
(0.02)
 956
17.858 M
73 B
فرآور 40,720
(0.83)
 41,010
(0.12)
 253 401,105
16 B
فروس 3,210
(0.25)
 3,222
0.12
 223
2.241 M
7 B
فسازان 5,057
(0.94)
 5,115
0.2
 403
5.095 M
26 B
فسبزوار 41,590
(0.41)
 41,500
(0.62)
 1,154
2.127 M
88 B
فسپا 9,040
(1.09)
 9,140 0 284
3.308 M
30 B
فسرب 2,324
(4.72)
 2,341
(4.02)
 1,616
35.021 M
82 B
فلامي 8,030
1.01
 7,980
0.38
 184 734,090
6 B
فلوله 3,565
(1.3)
 3,571
(1.14)
 597
7.491 M
27 B
فمراد 14,000
(0.5)
 13,970
(0.71)
 316 986,426
14 B
فملي 6,940
0.14
 6,950
0.29
 2,867
38.676 M
269 B
فنوال 7,900
6.9
 7,850
6.22
 1,088
14.607 M
115 B
فنورد 12,850
1.42
 12,780
0.87
 249
1.081 M
14 B
فولاد 5,111
0.02
 5,110 0 6,114
85.790 M
438 B
فولاژ 7,410
(0.67)
 7,470
0.13
 417
2.081 M
16 B
قپيرا 11,200
0.45
 11,180
0.27
 73 185,531
2 B
قثابت 3,031
2.5
 3,029
2.43
 955
23.837 M
72 B
قرن 12,530
(2.03)
 12,750
(0.31)
 222 610,446
8 B
قزوين 8,890
(1.22)
 8,990
(0.11)
 94 199,400
2 B
قشكر 2,940
2.19
 2,918
1.43
 346
7.270 M
21 B
قشهد 15,970
(1.42)
 16,110
(0.56)
 192 927,740
15 B
قصفها 175,350
(0.98)
 174,350
(1.55)
 386 117,223
20 B
قلرست 7,160
(0.83)
 7,190
(0.42)
 267
1.119 M
8 B
قمرو 6,220
(5.61)
 6,240
(5.31)
 1,121
5.124 M
32 B
قنيشا 3,129
3.61
 3,074
1.79
 1,937
38.185 M
117 B
قهكمت 11,890
2.68
 11,670
0.78
 117
1.158 M
14 B
كاذر 6,120
1.66
 6,050
0.5
 194
1.597 M
10 B
كالا 9,200
(1.08)
 9,240
(0.65)
 1,934
15.147 M
140 B
كاما 3,722
2.25
 3,724
2.31
 2,874
53.312 M
199 B
كاوه 11,940
3.65
 11,560
0.35
 209
1.376 M
16 B
كبافق 32,290
(1.61)
 32,730
(0.27)
 199 140,093
5 B
كپارس 11,100
(0.98)
 11,090
(1.07)
 246
1.161 M
13 B
كپشير 11,360
0.35
 11,290
(0.27)
 212
1.255 M
14 B
كترام 7,060
0.71
 7,060
0.71
 820
8.383 M
59 B
كچاد 4,715
0.23
 4,710
0.13
 767
10.305 M
49 B
كحافظ 3,680
6.98
 3,680
6.98
 454
26.017 M
96 B
كخاك 15,990
(1.6)
 16,180
(0.43)
 181 635,788
10 B
كدما 75,000
(0.23)
 75,630
0.61
 517 381,713
29 B
كرازي 1,405
(0.64)
 1,396
(1.27)
 752
26.813 M
37 B
كرماشا 20,770
(0.14)
 20,760
(0.19)
 502
1.205 M
25 B
كروي 6,420
(0.62)
 6,430
(0.46)
 449
2.680 M
17 B
كساپا 11,100
0.36
 11,100
0.36
 1,053
4.583 M
51 B
كساوه 20,440
(0.2)
 20,460
(0.1)
 484 624,554
13 B
كسرا 5,324
(1.9)
 5,350
(1.42)
 804
10.362 M
55 B
كسرام 17,680
(5)
 17,710
(4.84)
 937
7.771 M
138 B
كسعدي 10,910
(0.73)
 11,120
1.18
 1,161
6.743 M
75 B
كطبس 8,080
(1.22)
 8,160
(0.24)
 239 712,406
6 B
كفپارس 3,500
1.1
 3,491
0.84
 504
6.695 M
23 B
كفرا 10,950
(2.23)
 11,020
(1.61)
 309
1.320 M
15 B
كگاز 36,860
4.98
 36,670
4.44
 366
1.015 M
37 B
كگل 4,497
(0.71)
 4,523
(0.13)
 1,122
35.303 M
160 B
كلوند 5,202
1.68
 5,287
3.34
 1,092
24.640 M
130 B
كماسه 8,030
0.63
 8,000
0.25
 776
9.897 M
79 B
كمنگنز 8,050
(2.19)
 8,090
(1.7)
 928
6.958 M
56 B
كنور 7,960
0.13
 7,950 0 120 717,327
6 B
كهمدا 3,300
5.16
 3,274
4.33
 1,772
35.969 M
118 B
كوير 2,490
(0.92)
 2,509
(0.16)
 778
14.113 M
35 B
كيميا 3,488
8.59
 3,505
9.12
 863
14.397 M
50 B
كيمياتك 12,000
0.5
 11,940 0 158 110,330
1 B
لابسا 9,890
1.23
 9,940
1.74
 279
1.954 M
19 B
لبوتان 23,140
(0.81)
 22,890
(1.89)
 263
1.002 M
23 B
لپارس 34,180
0.5
 34,240
0.68
 518 759,376
26 B
لخزر 6,460
1.89
 6,390
0.79
 226
1.048 M
7 B
لسرما 32,390
1.22
 32,070
0.22
 168 269,097
9 B
لوتوس 2,790
(1.24)
 2,803
(0.78)
 616
9.289 M
26 B
ما 3,220
1.67
 3,174
0.22
 82
1.002 M
3 B
مبين 8,690
1.28
 8,590
0.12
 178
1.330 M
12 B
مداران 5,970 0 5,950
(0.34)
 139 855,238
5 B
ملت 2,587
3.36
 2,515
0.48
 384
22.185 M
56 B
ميدكو 7,250
1.4
 7,150 0 287
1.077 M
8 B
نمرينو 44,070
3.02
 43,230
1.05
 129 137,159
6 B
نوري 164,540
1.11
 164,500
1.08
 1,674 762,782
125 B
هاي وب 1,066
(1.2)
 1,073
(0.56)
 2,086
71.579 M
77 B
همراه 4,345
4.47
 4,279
2.89
 1,270
23.349 M
101 B
وآذر 10,100
(0.88)
 10,140
(0.49)
 1,360
9.253 M
94 B
وآفري 3,368
1.45
 3,320 0 18
1.062 M
4 B
واتي 9,860
1.02
 9,870
1.13
 567
3.971 M
39 B
واعتبار 2,880
6.98
 2,861
6.28
 1,711
59.129 M
169 B
والبر 5,730
1.78
 5,640
0.18
 103 720,246
4 B
واميد 16,890
2.86
 16,660
1.46
 559
6.802 M
113 B
وايران 5,630
(2.09)
 5,660
(1.57)
 541
3.733 M
21 B
وبانك 13,370 0 13,280
(0.67)
 1,278
20.450 M
272 B
وبشهر 4,190
0.92
 4,153
0.02
 275
3.432 M
14 B
وبصادر 2,013
0.05
 2,017
0.25
 1,848
71.979 M
145 B
وبملت 2,421
(0.78)
 2,421
(0.78)
 3,730
118.386 M
287 B
وبهمن 4,671
(0.47)
 4,698
0.11
 258
3.392 M
16 B
وبوعلي 2,233
0.4
 2,226
0.09
 131
1.918 M
4 B
وبيمه 1,367
0.59
 1,368
0.66
 277
7.602 M
10 B
وپارس 1,980
(1.88)
 1,999
(0.94)
 3,343
98.972 M
198 B
وپاسار 2,890
0.49
 2,876 0 501
13.349 M
38 B
وپترو 35,980
0.76
 35,800
0.25
 241 463,510
17 B
وپخش 17,350
0.46
 17,310
0.23
 324
1.969 M
34 B
وپست 8,110
0.5
 8,070 0 151
1.179 M
10 B
وتجارت 1,517
(3.01)
 1,530
(2.17)
 4,294
179.508 M
275 B
وتوس 17,680
(1.01)
 17,860 0 203 532,960
10 B
وتوسم 3,040
(1.87)
 3,063
(1.13)
 356
4.114 M
13 B
وتوشه 4,676
(0.4)
 4,696
0.02
 216
2.314 M
11 B
وتوصا 1,109
0.64
 1,110
0.73
 671
32.726 M
36 B
وتوكا 4,222
0.81
 4,248
1.43
 312
4.020 M
17 B
وخارزم 1,882
(0.32)
 1,890
0.11
 1,308
36.505 M
69 B
وخاور 3,467
1.17
 3,434
0.2
 200
6.726 M
23 B
ورنا 8,220
0.74
 8,240
0.98
 1,594
22.485 M
185 B
وساپا 5,540
0.18
 5,580
0.9
 1,602
32.777 M
183 B
وساخت 1,923
1.91
 1,916
1.54
 1,605
37.364 M
72 B
وساربيل 1,216
(5)
 1,280 0 0 0 0
وساشرقي 431
0.47
 429 0 0 0 0
وساغربي 435
1.4
 429 0 0 0 0
وسبوشهر 1,240
(1.59)
 1,260 0 0 0 0
وسپه 4,415
1.19
 4,398
0.8
 529
11.389 M
50 B
وسخراج 1,989
(9.96)
 2,209 0 0 0 0
وسخراش 1,301
(4.97)
 1,369 0 0 0 0
وسخوز 602
(4.9)
 633 0 0 0 0
وسرضوي 689
(4.97)
 725 0 0 0 0
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 1,266
(4.95)
 1,332 0 0 0 0
وسكاب 1,771
0.62
 1,762
0.11
 143
3.485 M
6 B
وسكرد 434
0.7
 431 0 0 0 0
وسكرشا 432 0 432 0 0 0 0
وسكرمان 430
(0.23)
 431 0 0 0 0
وسكهبو 1,100
(2.65)
 1,130 0 0 0 0
وسگلستا 703
(5)
 740 0 0 0 0
وسگيلا 432
(0.23)
 433 0 0 0 0
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 2,330
1.35
 2,301
0.09
 127
1.686 M
4 B
وصنا 2,387
(0.58)
 2,401 0 300
4.361 M
10 B
وصندوق 17,840
0.06
 17,830 0 213
4.014 M
72 B
وصنعت 1,580
(0.25)
 1,579
(0.32)
 257
11.468 M
18 B
وغدير 25,000 0 24,980
(0.08)
 812
7.984 M
199 B
وكار 2,470
(0.84)
 2,477
(0.56)
 365
15.296 M
38 B
وكغدير 14,300
0.35
 14,280
0.21
 546
4.558 M
65 B
ولپارس 6,460
4.87
 6,460
4.87
 752
8.750 M
57 B
ولساپا 1,304
6.97
 1,297
6.4
 2,704
149.861 M
194 B
ولصنم 2,933
2.09
 2,873 0 0 0 0
ولغدر 4,970
2.28
 4,935
1.56
 325
2.920 M
14 B
ولكار 3,695
6.98
 3,589
3.91
 344
2.466 M
9 B
ولملت 7,010
2.79
 6,850
0.44
 943
6.282 M
43 B
ومدير 5,190
1.17
 5,140
0.19
 311 708,842
4 B
ومعادن 3,420
0.23
 3,418
0.18
 846
19.301 M
66 B
وملي 257,900
0.77
 257,960
0.79
 387 81,161
21 B
ومهان 6,170 0 6,150
(0.32)
 433
6.517 M
40 B
ونفت 4,912
(1.76)
 4,955
(0.9)
 213
1.827 M
9 B
ونوين 3,089
3
 3,074
2.5
 1,522
41.980 M
129 B
ونيرو 5,740
1.41
 5,750
1.59
 1,354
24.436 M
141 B
ونيكي 7,810
0.26
 7,790 0 246
3.401 M
27 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1403/1/8 432,879 431,815 433,440
1403/1/7 431,316 430,913 431,399
1403/1/6 430,982 427,110 430,987
1403/1/5 425,949 417,902 426,059
1402/12/28 417,319 412,732 417,319
1402/12/27 412,376 410,791 412,605
1402/12/26 410,590 410,590 411,794
1402/12/23 411,665 411,665 414,135
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 431,316.27 0 0 0
08:35 431,316.27 0 0 0
08:40 431,316.27 0 0 0
08:45 431,316.27 0 0 0
08:50 431,316.27 0 0 0
08:55 431,316.27 0 0 0
09:00 431,316.27 0 0 0
09:05 431,925.25
0.1412
 431,925.25 431,925.25
09:10 431,927.40
0.1417
 431,925.25 431,925.25
09:15 431,880.30
0.1308
 431,925.25 431,927.40
09:20 431,845.41
0.1227
 431,880.30 431,927.40
09:25 431,820.19
0.1168
 431,845.41 431,927.40
09:30 431,815.48
0.1157
 431,820.19 431,927.40
09:35 431,846.99
0.123
 431,815.48 431,927.40
09:40 431,910.47
0.1378
 431,815.48 431,927.40
09:45 431,951.74
0.1473
 431,815.48 431,927.40
09:50 432,014.30
0.1618
 431,815.48 431,951.74
09:55 432,048.09
0.1697
 431,815.48 432,014.30
10:00 432,142.26
0.1915
 431,815.48 432,048.09
10:05 432,173.31
0.1987
 431,815.48 432,142.26
10:10 432,200.28
0.205
 431,815.48 432,173.31
10:15 432,209.50
0.2071
 431,815.48 432,200.28
10:20 432,273.65
0.222
 431,815.48 432,209.50
10:25 432,356.99
0.2413
 431,815.48 432,273.65
10:30 432,469.47
0.2674
 431,815.48 432,356.99
10:35 432,564.20
0.2893
 431,815.48 432,469.47
10:40 432,590.07
0.2953
 431,815.48 432,564.20
10:45 432,630.04
0.3046
 431,815.48 432,590.07
10:50 432,646.80
0.3085
 431,815.48 432,630.04
10:55 432,680.18
0.3162
 431,815.48 432,646.80
11:00 432,707.22
0.3225
 431,815.48 432,680.18
11:05 432,731.84
0.3282
 431,815.48 432,707.22
11:10 433,417.08
0.4871
 431,815.48 432,731.84
11:15 433,440.04
0.4924
 431,815.48 433,417.08
11:20 433,096.79
0.4128
 431,815.48 433,440.04
11:25 432,965.21
0.3823
 431,815.48 433,440.04
11:30 432,956.99
0.3804
 431,815.48 433,440.04
11:35 432,958.93
0.3808
 431,815.48 433,440.04
11:40 432,957.72
0.3806
 431,815.48 433,440.04
11:45 432,944.57
0.3775
 431,815.48 433,440.04
11:50 432,936.11
0.3756
 431,815.48 433,440.04
11:55 432,930.39
0.3742
 431,815.48 433,440.04
12:00 432,957.21
0.3804
 431,815.48 433,440.04
12:05 432,947.82
0.3783
 431,815.48 433,440.04
12:10 432,941.62
0.3768
 431,815.48 433,440.04
12:15 432,932.17
0.3746
 431,815.48 433,440.04
12:20 432,919.24
0.3716
 431,815.48 433,440.04
12:25 432,897.89
0.3667
 431,815.48 433,440.04
12:30 432,889.40
0.3647
 431,815.48 433,440.04
12:35 432,889.43
0.3647
 431,815.48 433,440.04
12:40 432,889.43
0.3647
 431,815.48 433,440.04
12:45 432,889.43
0.3647
 431,815.48 433,440.04
12:50 432,889.43
0.3647
 431,815.48 433,440.04
12:55 432,889.43
0.3647
 431,815.48 433,440.04
13:00 432,889.47
0.3647
 431,815.48 433,440.04
13:05 432,889.47
0.3647
 431,815.48 433,440.04
13:10 432,889.47
0.3647
 431,815.48 433,440.04
13:15 432,889.47
0.3647
 431,815.48 433,440.04
13:20 432,889.47
0.3647
 431,815.48 433,440.04
13:25 432,889.47
0.3647
 431,815.48 433,440.04
13:30 432,889.47
0.3647
 431,815.48 433,440.04
13:35 432,889.47
0.3647
 431,815.48 433,440.04
13:40 432,889.47
0.3647
 431,815.48 433,440.04
13:45 432,889.47
0.3647
 431,815.48 433,440.04
13:50 432,889.47
0.3647
 431,815.48 433,440.04
13:55 432,889.47
0.3647
 431,815.48 433,440.04
14:00 432,889.47
0.3647
 431,815.48 433,440.04
14:05 432,889.47
0.3647
 431,815.48 433,440.04
14:10 432,889.47
0.3647
 431,815.48 433,440.04
14:15 432,889.47
0.3647
 431,815.48 433,440.04
14:20 432,889.47
0.3647
 431,815.48 433,440.04
14:25 432,889.47
0.3647
 431,815.48 433,440.04
14:30 432,889.47
0.3647
 431,815.48 433,440.04
14:35 432,889.47
0.3647
 431,815.48 433,440.04
14:40 432,889.47
0.3647
 431,815.48 433,440.04
14:45 432,889.47
0.3647
 431,815.48 433,440.04
14:50 432,889.47
0.3647
 431,815.48 433,440.04
14:55 432,889.47
0.3647
 431,815.48 433,440.04
15:00 432,889.47
0.3647
 431,815.48 433,440.04
15:05 432,889.47
0.3647
 431,815.48 433,440.04
15:10 432,889.47
0.3647
 431,815.48 433,440.04
15:15 432,889.47
0.3647
 431,815.48 433,440.04
15:20 432,889.47
0.3647
 431,815.48 433,440.04
15:25 432,889.47
0.3647
 431,815.48 433,440.04
15:30 432,889.47
0.3647
 431,815.48 433,440.04
15:35 432,878.52
0.3622
 431,815.48 433,440.04
15:40 432,878.52
0.3622
 431,815.48 433,440.04
15:45 432,878.52
0.3622
 431,815.48 433,440.04
15:50 432,878.52
0.3622
 431,815.48 433,440.04
15:55 432,878.52
0.3622
 431,815.48 433,440.04
16:00 432,878.52
0.3622
 431,815.48 433,440.04
16:05 432,878.52
0.3622
 431,815.48 433,440.04
16:10 432,878.82
0.3623
 431,815.48 433,440.04
16:15 432,879.17
0.3624
 431,815.48 433,440.04
16:20 432,879.17
0.3624
 431,815.48 433,440.04
16:25 432,879.17
0.3624
 431,815.48 433,440.04
16:30 432,879.17
0.3624
 431,815.48 433,440.04
16:35 432,879.17
0.3624
 431,815.48 433,440.04
16:40 432,879.17
0.3624
 431,815.48 433,440.04
16:45 432,879.17
0.3624
 431,815.48 433,440.04
16:50 432,879.17
0.3624
 431,815.48 433,440.04
16:55 432,879.17
0.3624
 431,815.48 433,440.04
17:00 432,879.17
0.3624
 431,815.48 433,440.04
17:05 432,879.17
0.3624
 431,815.48 433,440.04
17:10 432,879.17
0.3624
 431,815.48 433,440.04
17:15 432,879.17
0.3624
 431,815.48 433,440.04
17:20 432,879.17
0.3624
 431,815.48 433,440.04
17:25 432,879.17
0.3624
 431,815.48 433,440.04
17:30 432,879.17
0.3624
 431,815.48 433,440.04
17:35 432,879.17
0.3624
 431,815.48 433,440.04
17:40 432,879.17
0.3624
 431,815.48 433,440.04
17:45 432,879.17
0.3624
 431,815.48 433,440.04
17:50 432,879.17
0.3624
 431,815.48 433,440.04
17:55 432,879.17
0.3624
 431,815.48 433,440.04
18:00 432,879.17
0.3624
 431,815.48 433,440.04
18:05 432,879.17
0.3624
 431,815.48 433,440.04
18:10 432,879.17
0.3624
 431,815.48 433,440.04
18:15 432,879.17
0.3624
 431,815.48 433,440.04
18:20 432,879.17
0.3624
 431,815.48 433,440.04
18:25 432,879.17
0.3624
 431,815.48 433,440.04
18:30 432,879.17
0.3624
 431,815.48 433,440.04
18:35 432,879.17
0.3624
 431,815.48 433,440.04
18:40 432,879.17
0.3624
 431,815.48 433,440.04
18:41 432,879.17
0.3624
 431,815.48 433,440.04
18:53 432,879.17
0.3624
 431,815.48 433,440.04