PSB is being developed by Pooya Paridel.
شركت مديريت فناوری بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص قيمت (هم وزن) - بازار بورس
آخرین مقدار شاخص 277,097.54
زمان انتشار 18:11
بیشترین مقدار روز 277617.98
کمترین مقدار روز 275301.03
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 19,760
4.99
19,660
4.46
38,323
17.890 M
352 B
آپ 18,620
0.7
18,960
2.54
2,535
10.020 M
190 B
آسيا 35,990
4.99
35,310
3
432
1.020 M
37 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 16,270
4.9
16,180
4.32
11,628
111.675 M
1,807 B
افق 81,870
(1.86)
82,780
(0.77)
2,646
1.778 M
147 B
البرز 4,020
(1.23)
4,070 0 0 0 0
اميد 12,640
4.98
12,630
4.9
1,564
21.978 M
278 B
امين 12,630
0.16
12,470
(1.11)
35,806
41.455 M
517 B
انرژي3 307,040
5
303,310
3.72
3,740
1.102 M
334 B
بالبر 24,050
2.38
23,710
0.94
894
1.905 M
45 B
بترانس 34,480
0.5
34,310 0 0 0 0
بركت 17,580
(3.3)
17,950
(1.27)
15,498
46.643 M
837 B
بسويچ 42,850
(3.47)
43,790
(1.35)
588 433,949
19 B
بشهاب 63,510
(5)
64,900
(2.92)
1,120 698,407
45 B
بفجر 30,250
(0.92)
31,010
1.57
1,223
4.500 M
140 B
بكاب 279,900
4.98
273,610
2.62
3,043 897,057
245 B
بكام 5,160
4.88
5,110
3.86
10,081
116.311 M
594 B
بموتو 46,840
5
44,950
0.76
103 179,106
8 B
بنيرو 54,700
4.99
53,390
2.48
145 526,180
29 B
بورس 55,350
(0.7)
56,540
1.44
2,552
3.074 M
174 B
پارس 165,400
(1.44)
166,820
(0.6)
967 722,235
120 B
پارسان 23,400
(3.58)
23,860
(1.69)
3,590
16.967 M
405 B
پارسيان 15,290
0.53
15,350
0.92
1,499
6.116 M
94 B
پاسا 27,640
0.11
27,610 0 0 0 0
پاكشو 94,970
(0.47)
95,630
0.22
2,068
1.254 M
120 B
پتاير 171,500
2.95
173,000
3.85
8,222
4.280 M
740 B
پترول 13,460
(4.54)
13,830
(1.91)
23,232
114.520 M
1,583 B
پدرخش 206,880
(5)
217,560
(0.09)
33 4,118
852 M
پرداخت 46,900
(0.78)
47,060
(0.44)
589 465,844
22 B
پرديس 7,410
(2.24)
7,510
(0.92)
912
6.409 M
48 B
پسهند 44,530
5
44,150
4.1
1,390
2.414 M
107 B
پكرمان 32,000
(3.73)
32,590
(1.96)
1,868
4.081 M
133 B
پكوير 18,760
(3.6)
19,270
(0.98)
1,727
4.380 M
84 B
پلاسك 8,450
4.97
8,370
3.98
3,851
32.362 M
271 B
تاپيكو 16,700
2.77
16,930
4.18
28,053
241.031 M
4,081 B
تاصيكو 11,040
(2.56)
11,290
(0.35)
1,733
9.016 M
102 B
تايرا 31,260
4.97
30,770
3.32
2,048
12.686 M
390 B
تپمپي 32,920
(4.94)
33,470
(3.35)
5,100
10.718 M
359 B
تكشا 61,500
(4.99)
62,170
(3.95)
1,469
1.155 M
72 B
تكمبا 9,620
(1.23)
9,740 0 0 0 0
تكنو 13,240
(4.95)
13,650
(2.01)
1,304
5.244 M
72 B
تملت 9,380
0.32
9,390
0.43
7,590
43.528 M
409 B
تنوين 6,980
(4.9)
7,090
(3.41)
1,958
15.553 M
110 B
تيپيكو 58,100
(2.27)
58,190
(2.12)
1,457
2.446 M
142 B
ثاباد 29,670
(5)
30,590
(2.05)
2,690
5.262 M
161 B
ثاخت 3,960
(2.46)
4,050
(0.25)
5,386
64.943 M
263 B
ثامان 20,280
(4.97)
20,760
(2.72)
1,732
3.684 M
76 B
ثاميد 2,280
(1.3)
2,300
(0.43)
40,563
194.304 M
448 B
ثبهساز 2,780
(1.42)
2,810
(0.35)
30,207
122.221 M
343 B
ثشاهد 24,760
(4.99)
24,920
(4.37)
16,216
50.651 M
1,262 B
ثشرق 5,300
(3.28)
5,360
(2.19)
1,053
11.408 M
61 B
ثفارس 8,400
5
8,250
3.12
407
4.300 M
36 B
ثمسكن 6,270
(2.34)
6,360
(0.93)
1,473
13.522 M
86 B
ثنوسا 11,650
4.95
11,600
4.5
3,748
51.306 M
595 B
جم 45,330
(4.99)
46,670
(2.18)
1,313
3.749 M
175 B
جم پيلن 87,310
(0.39)
87,370
(0.32)
654 883,561
77 B
چافست 23,380
0.21
23,590
1.11
1,523
3.335 M
79 B
چدن 34,650
5
34,500
4.55
2,132
11.029 M
380 B
چفيبر 6,510
(4.69)
6,810
(0.29)
597
4.365 M
30 B
چكاپا 6,970
(0.43)
7,030
0.43
8,144
64.129 M
451 B
چكارن 3,940
(0.25)
3,990
1.01
3,345
31.148 M
124 B
چكاوه 27,430
(4.99)
27,820
(3.64)
2,488
5.818 M
162 B
حپترو 25,880
(2.38)
26,320
(0.72)
319 674,583
18 B
حتايد 20,150
(1.47)
20,450 0 0 0 0
حتوكا 18,900
0.75
18,720
(0.21)
1,673
5.315 M
100 B
حفارس 4,180
(2.56)
4,250
(0.93)
2,103
20.251 M
86 B
حفاري 14,710
5
14,680
4.78
8,563
139.334 M
2,045 B
حكشتي 31,380
4.98
31,110
4.08
29,941
97.962 M
3,047 B
خاذين 6,310
4.99
6,260
4.16
4,947
63.563 M
398 B
خاهن 37,900
1.17
37,900
1.17
1,804
4.738 M
180 B
خبهمن 28,000
0.04
28,110
0.43
7,820
37.768 M
1,062 B
خپارس 7,620
(2.18)
7,700
(1.16)
11,067
99.366 M
765 B
خپويش 35,290
(4.98)
36,360
(2.1)
978
1.023 M
37 B
ختراك 11,450
4.95
11,050
1.28
160
1.307 M
15 B
ختور 38,200
0.18
38,580
1.18
4,690
7.726 M
298 B
ختوقا 4,020
4.96
4,010
4.7
10,206
263.364 M
1,057 B
خچرخش 17,860
(0.67)
18,400
2.34
2,864
10.058 M
185 B
خراسان 76,540
0.1
76,250
(0.27)
465 770,722
59 B
خريخت 4,070
(4.01)
4,110
(3.07)
4,495
67.839 M
279 B
خرينگ 62,090
4.99
61,600
4.16
5,556
7.065 M
435 B
خزاميا 14,780
1.93
15,050
3.79
32,762
252.708 M
3,803 B
خزر 24,270
4.97
24,090
4.2
1,995
7.844 M
189 B
خساپا 3,050
(0.65)
3,070 0 0 0 0
خشرق 19,760
(5)
19,870
(4.47)
4,182
17.241 M
343 B
خفنر 19,030
(3.16)
19,980
1.68
2,505
9.228 M
184 B
خكار 33,260
4.99
33,000
4.17
2,921
6.069 M
200 B
خكمك 49,640
(1.92)
51,010
0.79
13,639
19.855 M
1,013 B
خگستر 4,420
4.99
4,400
4.51
52,102
1.264 B
5,556 B
خلنت 78,400
(0.08)
78,090
(0.47)
453 239,667
19 B
خمحركه 7,180
(3.1)
7,410 0 15,570
116.434 M
862 B
خمحور 67,100
4.52
65,770
2.45
592 517,716
34 B
خمهر 7,390
(4.89)
7,460
(3.99)
4,703
53.054 M
396 B
خموتور 10,100
(4.99)
10,230
(3.76)
1,512
7.770 M
79 B
خنصير 45,410
(4.98)
45,720
(4.33)
309 912,555
41 B
خودرو 3,920
(3.92)
3,990
(2.21)
74,616
1.571 B
6,264 B
خوساز 7,410
(4.88)
7,430
(4.62)
2,335
24.282 M
181 B
دابور 47,060
0.19
47,290
0.68
692 663,301
31 B
دارو 55,190
(0.29)
55,360
0.02
327 208,695
12 B
داسوه 29,600
4.34
28,870
1.76
808 836,986
25 B
دالبر 22,780
(2.57)
23,120
(1.11)
955
1.861 M
43 B
دامين 13,830
(2.67)
14,210 0 891
2.741 M
39 B
دانا 7,110
3.04
7,170
3.91
3,232
43.607 M
313 B
دپارس 102,410
(5)
103,640
(3.86)
537 393,632
41 B
دتماد 52,000
(4.88)
53,410
(2.3)
1,174
2.952 M
158 B
دجابر 40,190
0.85
40,720
2.18
1,004
1.658 M
68 B
ددام 14,470
(2.62)
14,570
(1.95)
1,454
6.871 M
100 B
درازك 42,160
(0.05)
42,920
1.75
729
1.186 M
51 B
دروز 18,320
4.99
17,740
1.66
677
1.101 M
20 B
دزهراوي 11,930
(4.94)
12,090
(3.67)
3,191
10.856 M
131 B
دسبحا 19,140
(4.92)
19,830
(1.49)
672
2.006 M
40 B
دسبحان 21,740
(2.07)
22,020
(0.81)
720
1.450 M
32 B
دسينا 27,890
(0.82)
27,990
(0.46)
361 778,807
22 B
دشيمي 56,000
0.63
56,380
1.31
1,777
1.853 M
104 B
دعبيد 30,870
(2.92)
31,500
(0.94)
881 834,862
26 B
دفارا 66,820
(0.01)
68,280
2.17
1,024
1.031 M
70 B
دفرا 27,220
4.97
26,880
3.66
552
1.847 M
50 B
دكوثر 22,090
(3.49)
22,360
(2.32)
1,738
4.258 M
95 B
دكيمي 25,970
(4.98)
26,130
(4.39)
826
2.229 M
58 B
دلر 111,010
(1.23)
111,660
(0.65)
326 163,302
18 B
دلقما 30,780
(5)
31,300
(3.4)
1,775
3.566 M
112 B
ديران 25,780 0 25,780 0 0 0 0
رانفور 37,900
1.45
37,270
(0.24)
2,606
7.539 M
281 B
رتاپ 7,020
0.29
7,030
0.43
1,301
5.298 M
37 B
رتكو 17,740
4.97
17,640
4.38
862
5.437 M
96 B
ركيش 16,590
(0.06)
16,800
1.2
577
2.552 M
43 B
رمپنا 19,110
(3.19)
19,100
(3.24)
2,759
12.750 M
244 B
زپارس 74,160
2.28
75,830
4.58
1,435
3.059 M
232 B
زكوثر 24,050
4.98
23,790
3.84
4,016
13.527 M
322 B
زمگسا 43,810
9.99
42,140
5.8
5,928
13.351 M
563 B
ساراب 12,400
0.16
12,370
(0.08)
579
2.041 M
25 B
ساربيل 51,160
(5)
51,220
(4.88)
757 800,517
41 B
ساروم 26,650
3.13
26,290
1.74
1,119
2.379 M
63 B
سبجنو 35,280
5
34,330
2.17
581 745,505
26 B
سبهان 55,800
(4.02)
57,010
(1.94)
779 549,417
31 B
سپ 17,440
5
17,330
4.33
2,183
7.764 M
135 B
سپاها 9,180
(0.33)
9,320
1.19
1,514
7.517 M
70 B
ستران 35,800
(4.99)
36,500
(3.13)
3,453
5.740 M
210 B
سخاش 92,000
4.26
89,380
1.29
758 201,915
18 B
سخزر 27,660
4.97
27,320
3.68
770
1.806 M
50 B
سخوز 24,240
4.98
24,060
4.2
1,509
7.922 M
191 B
سدشت 38,190
(0.26)
38,190
(0.26)
99 228,969
9 B
سدور 9,430
4.89
9,410
4.67
2,250
24.181 M
228 B
سرود 15,040
4.95
14,810
3.35
748
3.258 M
48 B
سشرق 6,590
(3.94)
6,680
(2.62)
2,883
22.249 M
149 B
سشمال 8,730
(1.8)
8,840
(0.56)
750
3.291 M
29 B
سصفها 217,510
5
217,510
5
199 420,364
91 B
سصوفي 15,480
4.95
15,320
3.86
466
2.908 M
45 B
سغرب 19,570
4.99
19,260
3.33
363
1.875 M
37 B
سفار 82,300
(1.4)
83,360
(0.13)
268 117,079
10 B
سفارس 17,620
(3.56)
17,840
(2.35)
2,974
15.061 M
269 B
سفانو 33,250
(0.78)
34,330
2.45
981
2.468 M
85 B
سقاين 44,940
5
43,680
2.06
143 517,621
23 B
سكرد 8,940
(1.65)
9,240
1.65
1,593
6.672 M
62 B
سكرما 14,980
(0.33)
15,090
0.4
437
1.718 M
26 B
سمازن 10,420
0.19
10,340
(0.58)
1,192
6.451 M
67 B
سنير 92,370
(5)
93,730
(3.6)
1,684 831,697
78 B
سهرمز 18,900
(0.16)
18,980
0.26
390
1.333 M
25 B
سهگمت 23,590
4.24
23,210
2.56
609
1.491 M
35 B
سيتا 17,290
(2.04)
17,490
(0.91)
35,456
42.345 M
741 B
سيدكو 8,710
4.94
8,570
3.25
2,425
27.965 M
240 B
سيستم 33,700
(1.38)
33,700
(1.38)
700 789,731
26 B
سيلام 9,900
(1.98)
9,890
(2.08)
3,703
17.297 M
171 B
سيمرغ 17,720
4.98
17,350
2.78
297
1.768 M
31 B
شاراك 23,790
(1.82)
24,150
(0.33)
1,962
8.341 M
201 B
شاملا 64,170
2.44
63,760
1.79
452 454,867
29 B
شبريز 31,000
(3.52)
32,100
(0.09)
16,396
39.669 M
1,273 B
شبندر 29,360
(4.98)
30,190
(2.3)
34,791
99.732 M
3,011 B
شبهرن 62,000
(2.15)
62,120
(1.96)
1,719
1.851 M
115 B
شپارس 14,790
(3.71)
14,760
(3.91)
1,458
5.646 M
83 B
شپاكسا 31,000
1.17
31,560
3
2,595
8.420 M
266 B
شپديس 112,000
(0.59)
112,120
(0.49)
1,143
1.144 M
128 B
شپنا 18,160
(4.97)
18,700
(2.15)
64,252
305.776 M
5,719 B
شتران 14,390
(4.95)
14,760
(2.51)
40,781
168.377 M
2,486 B
شخارك 45,870
(1.71)
45,890
(1.67)
1,128
2.310 M
106 B
شدوص 23,910
4.96
23,520
3.25
1,598
5.972 M
140 B
شسپا 25,000
(2.76)
25,410
(1.17)
2,887
10.623 M
270 B
شستا 28,780
(2.8)
29,310
(1.01)
118,749
263.163 M
7,713 B
شسينا 132,240
0.11
132,100 0 0 0 0
شفا 55,830
(4.82)
57,890
(1.31)
443 286,015
16 B
شفارس 54,230
5
53,210
3.02
3,369
8.312 M
442 B
شفن 289,850
(2.91)
294,190
(1.46)
773 210,573
61 B
شكربن 91,430
5
90,660
4.11
2,338
2.528 M
229 B
شكلر 59,520
2.5
60,400
4.01
4,323
6.451 M
390 B
شگل 27,500
4.29
27,450
4.1
902
3.060 M
84 B
شلعاب 8,350
2.33
8,210
0.61
876
4.324 M
36 B
شنفت 62,030
(4.73)
63,690
(2.18)
760 763,920
48 B
شوينده 42,280
2.85
42,360
3.04
1,412
3.015 M
128 B
شيراز 58,000
(1.64)
58,660
(0.53)
794
4.181 M
245 B
شيران 37,130
4.98
37,060
4.78
7,393
29.640 M
1,098 B
غاذر 85,310
4.97
84,210
3.62
1,921
2.546 M
214 B
غالبر 12,350
(1.28)
12,510 0 0 0 0
غبشهر 27,820
1.05
28,440
3.31
1,883
8.490 M
241 B
غبهنوش 81,010
(3.98)
84,690
0.38
4,472
6.359 M
538 B
غپاك 14,890
1.22
14,580
(0.88)
1,353
6.076 M
89 B
غپينو 7,770
5
7,720
4.32
4,250
36.951 M
285 B
غچين 51,020
(1.88)
52,350
0.67
1,582
1.592 M
83 B
غدام 282,640
(5)
286,460
(3.71)
5,031
2.053 M
588 B
غدشت 259,990
(3.5)
266,000
(1.27)
1,171 253,530
67 B
غزر 55,800
1.96
55,120
0.71
32,884
6.315 M
348 B
غسالم 4,730
(3.67)
4,830
(1.63)
4,029
28.669 M
139 B
غشاذر 20,680
4.97
20,640
4.77
1,141
3.467 M
72 B
غشان 8,400
(1.87)
8,660
1.17
2,172
11.155 M
97 B
غشصفا 31,200
0.52
32,300
4.06
1,801
5.727 M
185 B
غشهد 6,500
(2.26)
6,610
(0.6)
1,036
4.665 M
31 B
غگرجي 35,620
(0.47)
35,860
0.2
1,549
3.938 M
141 B
غگل 4,790
(4.96)
4,870
(3.37)
10,048
82.909 M
404 B
غمارگ 37,190
5
37,130
4.83
701
2.145 M
80 B
غمهرا 58,110
4.97
56,230
1.57
334 318,477
18 B
غنوش 71,000
4.83
70,250
3.72
6,853
10.758 M
756 B
فاذر 35,160
4.99
35,100
4.81
5,639
14.344 M
504 B
فاراك 8,000
1.01
8,100
2.27
8,772
87.171 M
706 B
فارس 13,970
0.5
13,920
0.14
16,567
63.409 M
883 B
فاسمين 18,010
4.95
18,000
4.9
424
3.355 M
60 B
فاما 26,600
(3.9)
26,630
(3.79)
1,102
2.606 M
69 B
فايرا 25,460
4.99
25,210
3.96
1,865
7.553 M
190 B
فباهنر 55,110
0.82
55,860
2.2
1,319
2.080 M
116 B
فپنتا 319,000
(1.49)
324,450
0.19
1,072 186,999
61 B
فجام 8,970
(4.27)
9,370 0 0 0 0
فجر 63,250
(4.41)
64,720
(2.19)
2,182
2.307 M
149 B
فخاس 32,950
1.17
32,330
(0.74)
876
1.492 M
48 B
فخوز 38,700
(0.08)
38,850
0.31
7,207
15.918 M
618 B
فرآور 23,390
4.98
23,280
4.49
1,727
6.972 M
162 B
فروس 5,070
(2.5)
5,200 0 0 0 0
فسازان 31,500
4.1
31,560
4.3
2,676
14.353 M
453 B
فسپا 45,000
(1.29)
44,630
(2.11)
1,076
1.684 M
75 B
فسرب 146,600
4.27
146,300
4.06
4,981
2.673 M
391 B
فلامي 42,720
3.09
41,490
0.12
2,365
3.620 M
150 B
فلوله 23,640
4.97
23,490
4.31
2,452
13.141 M
309 B
فمراد 133,210
5
132,910
4.76
1,918
1.906 M
253 B
فملي 27,650
(0.25)
27,720 0 0 0 0
فنوال 31,150
(4.97)
31,340
(4.39)
5,254
13.922 M
436 B
فنورد 173,470
(5)
174,240
(4.58)
1,672 885,309
154 B
فولاد 14,050
(2.57)
14,320
(0.69)
44,263
188.800 M
2,704 B
فولاژ 26,300
(0.87)
26,930
1.51
1,024
2.285 M
62 B
قپيرا 87,200
(0.95)
87,210
(0.94)
396 172,570
15 B
قثابت 86,440
4.99
86,160
4.65
1,787
2.086 M
180 B
قرن 58,170
(2.58)
58,920
(1.32)
3,333
3.381 M
199 B
قزوين 40,500
(1.51)
39,670
(3.53)
1,600
2.588 M
103 B
قشكر 44,750
5
44,490
4.39
771
1.171 M
52 B
قشهد 30,950
4.99
30,050
1.93
518
1.491 M
45 B
قصفها 220,890
5.02
214,870
2.15
9,789
3.826 M
822 B
قلرست 28,450
4.98
27,980
3.25
428
1.444 M
41 B
قمرو 26,330
(2.59)
26,860
(0.63)
439 591,735
16 B
قنيشا 70,300
2.58
71,280
4.01
12,760
16.963 M
1,209 B
قهكمت 52,500
(2.94)
51,740
(4.34)
1,338
5.391 M
279 B
كاذر 18,930
0.48
19,040
1.06
1,367
3.774 M
72 B
كالا 42,210
2.4
42,780
3.78
6,134
10.760 M
460 B
كاما 18,720
1.13
18,510 0 0 0 0
كاوه 20,900
2.2
21,130
3.33
6,038
34.192 M
722 B
كبافق 42,740
4.99
42,620
4.69
2,755
3.980 M
170 B
كپارس 151,150
1.46
150,660
1.13
2,792
1.561 M
235 B
كپشير 18,900
3
18,990
3.49
745
3.041 M
58 B
كترام 37,910
(2.27)
39,220
1.11
2,485
3.939 M
154 B
كچاد 20,250
(3.53)
20,730
(1.24)
4,559
17.083 M
354 B
كحافظ 20,210
4.99
19,990
3.84
7,305
27.532 M
550 B
كخاك 46,390
4.98
45,400
2.74
130 667,150
31 B
كدما 266,200
5
266,200
5
388 299,371
80 B
كرازي 22,280
5
21,990
3.63
4,308
11.960 M
263 B
كرماشا 44,880
(5)
45,610
(3.45)
2,986
10.592 M
483 B
كروي 34,440
(1.01)
34,700
(0.26)
3,442
9.755 M
338 B
كساپا 25,640
(3.86)
26,890
0.82
1,618
5.416 M
146 B
كساوه 80,650
0.81
82,260
2.82
1,285
1.472 M
121 B
كسرا 28,510
(2.99)
29,430
0.14
3,164
9.449 M
278 B
كسرام 8,510
4.93
8,450
4.19
1,681
12.559 M
106 B
كسعدي 34,900
(4.85)
35,270
(3.84)
5,751
10.817 M
381 B
كطبس 66,690
4.99
66,320
4.41
1,074
3.328 M
221 B
كفپارس 8,340
(4.9)
8,380
(4.45)
9,683
74.596 M
625 B
كفرا 51,880
(0.21)
52,010
0.04
629 808,494
42 B
كگاز 25,640
5
25,500
4.42
4,142
10.585 M
270 B
كگل 19,560
(4.4)
19,980
(2.35)
4,833
12.719 M
254 B
كلوند 26,120
4.98
25,900
4.1
1,750
5.409 M
140 B
كماسه 46,550
0.56
46,290 0 0 0 0
كمنگنز 101,000
3.22
101,160
3.38
870 550,090
56 B
كنور 45,340
(3.76)
46,500
(1.29)
876 954,330
44 B
كهمدا 12,120
(3.73)
12,410
(1.43)
2,010
7.439 M
92 B
كوير 19,230
1.05
19,030 0 0 0 0
لابسا 38,020
5
37,010
2.21
282 692,571
26 B
لبوتان 71,720
4.99
71,510
4.68
948 790,098
56 B
لپارس 149,040
(5)
149,510
(4.7)
6,106
2.792 M
417 B
لخزر 180,690
(5)
181,030
(4.82)
1,134 557,398
101 B
لسرما 32,020
4.78
31,580
3.34
2,608
4.647 M
147 B
لوتوس 15,520
(4.96)
15,640
(4.23)
905
3.847 M
60 B
ما 9,620
4.91
9,580
4.47
2,876
27.266 M
261 B
مبين 24,000
0.13
24,190
0.92
919
5.001 M
121 B
مداران 24,420
4.99
23,550
1.25
143 581,545
14 B
مرقام 25,620
5
25,360
3.93
3,276
10.392 M
264 B
ملت 17,200
2.2
17,640
4.81
2,440
12.695 M
224 B
نمرينو 54,470
(4.99)
56,980
(0.61)
150 110,486
6 B
نوري 180,890
0.14
180,630 0 0 0 0
هاي وب 29,700
4.98
29,700
4.98
1,473
23.000 M
683 B
همراه 37,390
1.03
37,720
1.92
2,392
4.737 M
179 B
وآذر 127,530
2.47
125,030
0.46
1,674
1.094 M
137 B
واتي 14,140
4.97
14,080
4.53
1,668
20.016 M
282 B
واعتبار 6,120
4.97
6,060
3.95
873
10.339 M
63 B
والبر 19,000
(1.25)
19,390
0.78
2,456
8.766 M
170 B
واميد 37,500
(2.09)
38,100
(0.52)
723
1.048 M
40 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,310
4.94
12,290
4.77
2,848
20.113 M
247 B
وبانك 11,170
0.81
11,230
1.35
2,754
12.896 M
145 B
وبشهر 17,140
(2.56)
17,380
(1.19)
1,043
3.955 M
69 B
وبصادر 3,560
(4.56)
3,600
(3.49)
38,786
924.064 M
3,326 B
وبملت 5,480
(4.86)
5,580
(3.12)
26,037
410.133 M
2,289 B
وبهمن 19,530
5
19,460
4.62
2,372
17.326 M
337 B
وبوعلي 7,420
(0.8)
7,600
1.6
3,097
17.362 M
132 B
وبيمه 3,430
3.31
3,450
3.92
2,457
26.779 M
92 B
وپارس 4,370
2.58
4,440
4.23
26,446
889.279 M
3,953 B
وپاسار 11,710
0.34
11,710
0.34
5,637
89.302 M
1,046 B
وپترو 19,630
4.97
19,610
4.87
1,885
13.552 M
266 B
وپخش 133,910
(1.65)
136,000
(0.11)
184 61,058
8 B
وپست 17,880
4.99
17,850
4.82
5,908
66.446 M
1,186 B
وتجارت 3,840
(4.24)
3,900
(2.74)
74,706
1.904 B
7,430 B
وتوس 26,500
(4.23)
27,330
(1.23)
4,765
11.836 M
324 B
وتوسم 12,900
(2.42)
13,040
(1.36)
1,262
4.602 M
60 B
وتوشه 23,210
4.98
23,070
4.34
1,012
6.373 M
147 B
وتوصا 14,840
4.95
14,710
4.03
4,382
35.076 M
516 B
وتوكا 11,370
4.99
10,970
1.29
154
1.284 M
15 B
وخارزم 10,680
4.91
10,620
4.32
12,380
100.520 M
1,068 B
وخاور 10,730
(2.81)
10,830
(1.9)
1,053
6.840 M
74 B
ورنا 9,870
0.71
9,800 0 0 0 0
وساپا 9,670
0.21
9,660
0.1
10,476
102.277 M
988 B
وساخت 71,830
0.57
72,800
1.93
3,825
4.293 M
313 B
وساربيل 1,220
(4.69)
1,280 0 3 15,000
18 M
وساغربي 890 0 890 0 278
10.673 M
9 B
وسبوشهر 1,200
(4.76)
1,260 0 1 5,000
6 M
وسپه 14,100
(3.29)
14,350
(1.58)
1,419
5.288 M
76 B
وسخراج 2,120
(4.93)
2,230 0 0 0 0
وسخراش 1,310
(4.38)
1,370 0 0 0 0
وسخوز 930
(4.12)
970 0 77
1.328 M
1 B
وسرضوي 990
(3.88)
1,030 0 640
14.296 M
14 B
وسزنجان 1,350
(4.93)
1,420 0 6 93,763
127 M
وسصفا 1,030
4.04
990 0 0 0 0
وسفارس 1,000
(2.91)
1,030 0 428
6.601 M
7 B
وسقم 1,340
(4.96)
1,410 0 0 0 0
وسكاب 6,850
(2.97)
6,920
(1.98)
2,067
20.336 M
141 B
وسكرد 890 0 890 0 0 0 0
وسكرشا 1,200
(4.76)
1,260 0 4 18,602
22 M
وسكرمان 1,030
4.04
990 0 276
13.280 M
13 B
وسكهبو 1,080
(4.42)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 4 13,600
16 M
وسگيلا 880
(2.22)
900 0 159
6.323 M
6 B
وسلرستا 960
4.35
940
2.17
987
28.727 M
27 B
وسمازن 940
(4.08)
980 0 22 258,740
243 M
وسمركز 1,330
(5)
1,400 0 3 25,000
33 M
وسهمدا 890
(1.11)
900 0 83
1.604 M
1 B
وسيزد 1,220
(4.69)
1,280 0 4 15,932
19 M
وسيستا 890 0 890 0 103
3.785 M
3 B
وسيلام 1,180
(4.84)
1,240 0 2 10,000
12 M
وسينا 13,200
1.38
13,020 0 0 0 0
وصنا 13,990
(3.65)
14,180
(2.34)
1,080
4.692 M
67 B
وصندوق 16,000
(1.17)
16,090
(0.62)
2,250
19.382 M
312 B
وصنعت 9,190
1.66
9,220
1.99
4,898
29.189 M
269 B
وغدير 14,620
1.6
14,390 0 0 0 0
وكار 4,050
(4.26)
4,140
(2.13)
1,457
20.165 M
83 B
ولپارس 6,600
4.93
6,520
3.66
39,177
142.332 M
928 B
ولساپا 4,620
5
4,600
4.55
6,484
127.531 M
587 B
ولصنم 10,100
4.99
10,030
4.26
2,005
10.869 M
109 B
ولغدر 24,310
4.97
24,120
4.15
3,727
13.898 M
335 B
ولملت 11,220
2.47
11,090
1.28
531
2.841 M
32 B
وليز 9,180
1.77
9,320
3.33
3,365
22.326 M
208 B
ومعادن 14,510
(4.41)
14,820
(2.37)
9,387
46.931 M
696 B
وملي 324,690
(5)
325,160
(4.86)
9,182
4.040 M
1,314 B
ونفت 16,360
2.57
16,170
1.38
358
1.677 M
28 B
ونوين 5,480
(0.18)
5,550
1.09
10,046
191.741 M
1,064 B
ونيرو 4,500
4.9
4,470
4.2
7,331
156.184 M
698 B
ونيكي 16,460
4.97
15,840
1.02
289
1.322 M
22 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/9/12 277,097 275,301 277,617
1399/9/11 274,948 273,014 274,962
1399/9/10 273,578 270,545 273,578
1399/9/9 269,029 264,617 269,029
1399/9/8 262,929 259,607 262,929
1399/9/5 258,738 255,841 258,738
1399/9/4 255,757 254,885 256,590
1399/9/3 253,812 251,143 253,829
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 274,948.09 0 0 0
08:35 274,948.09 0 0 0
08:40 274,948.09 0 0 0
08:45 274,948.09 0 0 0
08:50 274,948.09 0 0 0
08:55 274,948.09 0 0 0
09:00 274,948.09 0 0 0
09:05 275,301.03
0.1284
275,301.03 275,301.03
09:10 275,348.09
0.1455
275,301.03 275,301.03
09:15 275,314.60
0.1333
275,301.03 275,348.09
09:20 275,388.93
0.1603
275,301.03 275,348.09
09:25 275,521.03
0.2084
275,301.03 275,388.93
09:30 275,590.92
0.2338
275,301.03 275,521.03
09:35 275,706.24
0.2757
275,301.03 275,590.92
09:40 275,830.79
0.321
275,301.03 275,706.24
09:45 275,979.76
0.3752
275,301.03 275,830.79
09:50 276,147.18
0.4361
275,301.03 275,979.76
09:55 276,312.24
0.4961
275,301.03 276,147.18
10:00 276,533.15
0.5765
275,301.03 276,312.24
10:05 276,671.33
0.6268
275,301.03 276,533.15
10:10 277,001.42
0.7468
275,301.03 276,671.33
10:15 277,165.27
0.8064
275,301.03 277,001.42
10:20 277,260.51
0.841
275,301.03 277,165.27
10:25 277,313.17
0.8602
275,301.03 277,260.51
10:30 277,380.42
0.8847
275,301.03 277,313.17
10:35 277,506.59
0.9305
275,301.03 277,380.42
10:40 277,531.44
0.9396
275,301.03 277,506.59
10:45 277,557.82
0.9492
275,301.03 277,531.44
10:50 277,571.56
0.9542
275,301.03 277,557.82
10:55 277,589.66
0.9608
275,301.03 277,571.56
11:00 277,584.87
0.959
275,301.03 277,589.66
11:05 277,574.72
0.9553
275,301.03 277,589.66
11:10 277,617.98
0.9711
275,301.03 277,589.66
11:15 277,617.29
0.9708
275,301.03 277,617.98
11:20 277,604.82
0.9663
275,301.03 277,617.98
11:25 277,573.37
0.9548
275,301.03 277,617.98
11:30 277,530.89
0.9394
275,301.03 277,617.98
11:35 277,518.44
0.9348
275,301.03 277,617.98
11:40 277,482.98
0.922
275,301.03 277,617.98
11:45 277,414.39
0.897
275,301.03 277,617.98
11:50 277,359.20
0.8769
275,301.03 277,617.98
11:55 277,311.17
0.8595
275,301.03 277,617.98
12:00 277,262.71
0.8418
275,301.03 277,617.98
12:05 277,221.50
0.8269
275,301.03 277,617.98
12:10 277,191.48
0.8159
275,301.03 277,617.98
12:15 277,168.68
0.8076
275,301.03 277,617.98
12:20 277,151.93
0.8015
275,301.03 277,617.98
12:25 277,152.94
0.8019
275,301.03 277,617.98
12:30 277,112.03
0.787
275,301.03 277,617.98
12:35 277,111.39
0.7868
275,301.03 277,617.98
12:40 277,110.60
0.7865
275,301.03 277,617.98
12:45 277,108.82
0.7859
275,301.03 277,617.98
12:50 277,107.07
0.7852
275,301.03 277,617.98
12:55 277,103.93
0.7841
275,301.03 277,617.98
13:00 277,097.94
0.7819
275,301.03 277,617.98
13:05 277,095.62
0.7811
275,301.03 277,617.98
13:10 277,095.62
0.7811
275,301.03 277,617.98
13:15 277,095.62
0.7811
275,301.03 277,617.98
13:20 277,095.62
0.7811
275,301.03 277,617.98
13:25 277,095.62
0.7811
275,301.03 277,617.98
13:30 277,095.62
0.7811
275,301.03 277,617.98
13:35 277,095.62
0.7811
275,301.03 277,617.98
13:40 277,095.59
0.7811
275,301.03 277,617.98
13:45 277,095.59
0.7811
275,301.03 277,617.98
13:50 277,093.14
0.7802
275,301.03 277,617.98
13:55 277,092.46
0.7799
275,301.03 277,617.98
14:00 277,092.51
0.7799
275,301.03 277,617.98
14:05 277,092.22
0.7798
275,301.03 277,617.98
14:10 277,092.26
0.7798
275,301.03 277,617.98
14:15 277,092.26
0.7798
275,301.03 277,617.98
14:20 277,092.25
0.7798
275,301.03 277,617.98
14:25 277,091.71
0.7796
275,301.03 277,617.98
14:30 277,090.89
0.7793
275,301.03 277,617.98
14:35 277,090.68
0.7793
275,301.03 277,617.98
14:40 277,090.67
0.7793
275,301.03 277,617.98
14:45 277,090.67
0.7793
275,301.03 277,617.98
14:50 277,090.67
0.7793
275,301.03 277,617.98
14:55 277,090.66
0.7793
275,301.03 277,617.98
15:00 277,090.67
0.7793
275,301.03 277,617.98
15:05 277,090.67
0.7793
275,301.03 277,617.98
15:10 277,090.67
0.7793
275,301.03 277,617.98
15:15 277,090.68
0.7793
275,301.03 277,617.98
15:20 277,090.68
0.7793
275,301.03 277,617.98
15:25 277,090.68
0.7793
275,301.03 277,617.98
15:30 277,090.68
0.7793
275,301.03 277,617.98
15:35 277,090.68
0.7793
275,301.03 277,617.98
15:40 277,090.68
0.7793
275,301.03 277,617.98
15:45 277,090.68
0.7793
275,301.03 277,617.98
15:50 277,090.68
0.7793
275,301.03 277,617.98
15:55 277,090.68
0.7793
275,301.03 277,617.98
16:00 277,090.68
0.7793
275,301.03 277,617.98
16:05 277,090.68
0.7793
275,301.03 277,617.98
16:10 277,090.68
0.7793
275,301.03 277,617.98
16:15 277,090.68
0.7793
275,301.03 277,617.98
16:20 277,090.68
0.7793
275,301.03 277,617.98
16:25 277,090.68
0.7793
275,301.03 277,617.98
16:30 277,090.68
0.7793
275,301.03 277,617.98
16:35 277,090.68
0.7793
275,301.03 277,617.98
16:40 277,090.68
0.7793
275,301.03 277,617.98
16:45 277,090.68
0.7793
275,301.03 277,617.98
16:50 277,090.68
0.7793
275,301.03 277,617.98
16:55 277,090.68
0.7793
275,301.03 277,617.98
17:00 277,090.68
0.7793
275,301.03 277,617.98
17:05 277,090.68
0.7793
275,301.03 277,617.98
17:10 277,090.68
0.7793
275,301.03 277,617.98
17:15 277,090.67
0.7793
275,301.03 277,617.98
17:20 277,090.67
0.7793
275,301.03 277,617.98
17:25 277,090.67
0.7793
275,301.03 277,617.98
17:30 277,090.67
0.7793
275,301.03 277,617.98
17:35 277,090.67
0.7793
275,301.03 277,617.98
17:40 277,090.67
0.7793
275,301.03 277,617.98
17:45 277,090.67
0.7793
275,301.03 277,617.98
17:50 277,090.67
0.7793
275,301.03 277,617.98
17:55 277,090.67
0.7793
275,301.03 277,617.98
17:55 277,090.67
0.7793
275,301.03 277,617.98
18:11 277,097.54
0.7818
275,301.03 277,617.98