PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص آزاد شناور - بازار بورس
آخرین مقدار شاخص 1,688,013.74
زمان انتشار 16:46
بیشترین مقدار روز 1688519.61
کمترین مقدار روز 1681536.28
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 12,210
(2.94)
12,580 0 25 35,958
439 M
آپ 16,890
(2.99)
17,410 0 10 11,745
198 M
آسيا 1,845
(3)
1,870
(1.68)
417
13.890 M
26 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 17,190
0.59
17,180
0.53
9,949
5.717 M
98 B
اخابر 9,280
(2.93)
9,480
(0.84)
174
3.455 M
32 B
افق 68,990
0.79
68,700
0.37
634
1.030 M
71 B
البرز 3,450
(0.78)
3,439
(1.09)
780
9.408 M
32 B
اميد 7,520
(2.97)
7,750 0 13 16,117
121 M
امين 6,990
(0.29)
7,000
(0.14)
4,941
4.665 M
33 B
انرژي3 243,540
(3)
250,960
(0.04)
33 3,625
883 M
بالبر 57,290
(3)
59,060 0 2 713
41 M
بترانس 2,749
(2.97)
2,826
(0.25)
132
1.559 M
4 B
بركت 28,820
(3)
28,850
(2.89)
12,630
44.265 M
1,277 B
بسويچ 26,680
(2.95)
27,490 0 0 0 0
بشهاب 144,700
(3)
149,170 0 0 0 0
بفجر 20,460
(2.53)
20,970
(0.1)
157 814,276
17 B
بكاب 349,120
(3)
359,900
(0)
4 68
24 M
بكام 3,713
(5.98)
3,935
(0.35)
117 730,853
3 B
بموتو 51,560
(2.99)
53,090
(0.11)
63 36,523
2 B
بنيرو 14,610
(2.99)
15,050
(0.07)
16 42,204
617 M
بورس 33,870
(2.98)
34,660
(0.72)
39 388,186
13 B
بوعلي 42,300
0.69
42,550
1.29
6,828
3.082 M
131 B
پارس 142,900
0.8
142,000
0.17
243 183,900
26 B
پارسان 17,550
(0.45)
17,620
(0.06)
436
1.768 M
31 B
پارسيان 9,410
(2.99)
9,680
(0.21)
15 265,115
2 B
پاسا 25,880
(3)
26,680 0 1 196
5 M
پاكشو 6,160
(2.99)
6,320
(0.47)
324
2.827 M
17 B
پتاير 3,559
(3)
3,667
(0.05)
29 263,584
938 M
پترول 8,120
1.12
8,090
0.75
5,583
26.284 M
213 B
پدرخش 42,130
(1.79)
42,900 0 0 0 0
پرداخت 31,690
(3)
32,670 0 0 0 0
پرديس 5,270
(2.95)
5,430 0 7 20,515
108 M
پسهند 39,980
(2.96)
41,200 0 0 0 0
پكرمان 24,490
(2.97)
24,580
(2.61)
145
1.725 M
42 B
پكوير 12,480
(2.95)
12,860 0 16 45,800
572 M
پلاسك 7,250
(2.95)
7,470 0 3 20,890
151 M
تاپيكو 10,170
0.1
10,110
(0.49)
1,320
8.614 M
87 B
تاصيكو 9,880
(2.95)
9,890
(2.85)
1,371
15.903 M
157 B
تايرا 26,180
(2.97)
26,960
(0.07)
9 48,590
1 B
تپمپي 18,830
(2.99)
19,410 0 3 1,038
20 M
تكشا 45,080
(2.95)
46,450 0 0 0 0
تكمبا 7,610
(2.93)
7,840 0 9 63,427
483 M
تكنو 21,340
(2.96)
21,980
(0.05)
3 49,243
1 B
تملت 4,951
(0.78)
4,994
0.08
1,748
8.304 M
41 B
تنوين 7,290
1.39
7,200
0.14
245
2.042 M
15 B
تيپيكو 34,300
(1.41)
34,720
(0.2)
306 290,958
10 B
ثاباد 52,570
(2.95)
54,170 0 0 0 0
ثاخت 2,404
(2.99)
2,477
(0.04)
40 305,997
736 M
ثامان 23,190
(2.97)
23,900 0 0 0 0
ثاميد 1,390
(2.93)
1,405
(1.89)
2,362
22.188 M
31 B
ثبهساز 2,209
(2.99)
2,277 0 23 110,034
243 M
ثشاهد 16,880
(2.99)
17,390
(0.06)
24 44,564
752 M
ثشرق 6,690
(2.9)
6,890 0 0 0 0
ثفارس 9,710
(3)
10,010 0 3 4,626
45 M
ثمسكن 4,905
(2.99)
4,970
(1.7)
662
6.817 M
34 B
ثنوسا 12,610
(3)
12,980
(0.15)
32 171,851
2 B
جم 35,500 0 35,350
(0.42)
404
1.029 M
36 B
جم پيلن 84,700
5.58
84,090
4.82
1,690
2.232 M
188 B
چافست 16,110
(2.95)
16,600 0 3 1,020
16 M
چدن 23,690
(2.99)
24,410
(0.04)
33 21,920
519 M
چفيبر 13,460
(2.96)
13,870 0 4 8,567
115 M
چكاپا 5,040
(2.89)
5,190 0 34 104,125
525 M
چكارن 3,231
(2.97)
3,330 0 10 43,305
140 M
چكاوه 17,870
(2.99)
18,420 0 1 2,787
50 M
حپترو 52,300
(2.99)
53,910 0 0 0 0
حتايد 24,690
(2.99)
25,440
(0.04)
12 26,081
644 M
حتوكا 29,740
(2.97)
30,640
(0.03)
6 15,057
448 M
حفارس 4,681
(2.98)
4,824
(0.02)
12 68,984
323 M
حفاري 6,360
(2.9)
6,530
(0.31)
87 665,363
4 B
حكشتي 16,130
(2.95)
16,510
(0.66)
339
1.570 M
25 B
خاذين 4,608
(2.99)
4,750 0 3 6,129
28 M
خاهن 11,290
(0.09)
11,300 0 0 0 0
خبهمن 1,421
1.28
1,407
0.29
8,130
343.953 M
484 B
خپارس 1,120 0 1,120 0 0 0 0
خپويش 58,520
(2.98)
60,320 0 0 0 0
ختراك 15,090
(2.96)
15,550 0 2 33,000
498 M
ختور 19,060
(2.95)
19,600
(0.2)
20 155,342
3 B
ختوقا 2,435
(2.99)
2,509
(0.04)
32 193,607
471 M
خچرخش 17,740
(2.95)
18,280 0 2 1,536
27 M
خراسان 67,250
(2.65)
68,940
(0.2)
197 97,889
7 B
خريخت 2,843
(2.97)
2,928
(0.07)
21 304,422
865 M
خرينگ 50,870
(2.99)
52,420
(0.04)
10 13,343
679 M
خزاميا 8,530
(2.96)
8,750
(0.46)
78 766,060
7 B
خزر 46,160
(2.98)
47,580 0 3 432
20 M
خساپا 1,912
(2.99)
1,913
(2.94)
9,063
387.467 M
741 B
خشرق 14,500
(2.95)
14,940 0 2 13,742
199 M
خفنر 8,410
(2.89)
8,660 0 2 723
6 M
خكار 21,260
(2.97)
21,910 0 0 0 0
خكمك 26,320
(2.99)
27,130 0 2 541
14 M
خگستر 2,346
(2.98)
2,346
(2.98)
917
29.899 M
70 B
خلنت 60,820
(3)
62,700 0 0 0 0
خمحركه 4,462
(2.98)
4,598
(0.02)
24 51,983
232 M
خمحور 61,640
(2.99)
63,490
(0.08)
28 19,382
1 B
خمهر 2,358
(2.96)
2,430 0 10 39,259
93 M
خموتور 14,530
(2.94)
14,970 0 1 350
5 M
خنصير 105,230
(3)
108,480 0 1 50
5 M
خودرو 1,997
(2.96)
1,999
(2.87)
18,765
769.115 M
1,537 B
خوساز 7,780
(2.99)
8,020 0 0 0 0
دابور 36,870
(3)
38,010 0 4 4,118
152 M
دارو 32,430
(2.99)
33,430 0 4 6,762
219 M
داسوه 36,220
(2.97)
37,330 0 2 402
15 M
دالبر 14,320
(2.98)
14,750
(0.07)
15 93,062
1 B
دامين 5,080
(2.87)
5,230 0 9 47,263
240 M
دانا 6,430
(2.87)
6,620 0 5 10,284
66 M
دپارس 46,260
(2.94)
47,660 0 0 0 0
دتماد 42,990
(2.98)
44,310 0 8 2,252
97 M
دجابر 19,640
(2.96)
20,240 0 2 950
19 M
ددام 21,270
(2.97)
21,880
(0.18)
21 136,025
3 B
درازك 30,200
(2.99)
30,680
(1.45)
218 764,262
23 B
دروز 34,480
(2.98)
35,540 0 3 4,294
148 M
دزهراوي 8,450
(2.99)
8,710 0 12 37,913
320 M
دسبحا 18,510
(2.99)
19,080 0 1 1,000
19 M
دسبحان 18,240
(2.98)
18,800 0 7 3,257
59 M
دسينا 23,160
(2.97)
23,870 0 3 3,409
79 M
دشيمي 29,630
(2.98)
30,540 0 1 300
9 M
دعبيد 24,800
5.98
24,660
5.38
1,243
2.318 M
57 B
دفارا 62,520
(2.99)
64,450 0 1 100
6 M
دفرا 25,340
(2.99)
26,120 0 0 0 0
دكوثر 6,450
(1.68)
6,560 0 0 0 0
دكيمي 29,110
(3)
30,010 0 0 0 0
دلر 34,460
(2.98)
35,520 0 11 5,451
188 M
دلقما 25,090
(2.98)
25,860 0 4 2,087
52 M
ديران 25,660
(2.84)
26,410 0 0 0 0
رانفور 6,440
(2.87)
6,460
(2.56)
548
10.217 M
66 B
رتاپ 6,700
(2.9)
6,890
(0.14)
25 183,250
1 B
رتكو 17,530
(2.99)
17,930
(0.77)
50 702,090
12 B
ركيش 23,060
(2.95)
23,760 0 0 0 0
رمپنا 15,410
(2.96)
15,410
(2.96)
682
10.634 M
164 B
زپارس 138,250
(3)
139,100
(2.4)
25 265,516
37 B
زكوثر 20,990
(2.96)
21,630 0 5 2,731
57 M
زمگسا 31,520
(2.99)
32,490 0 0 0 0
ساراب 21,400
5.99
21,250
5.25
909
3.025 M
64 B
ساربيل 51,940
(2.99)
53,470
(0.13)
2 40,100
2 B
ساروم 39,310
(2.96)
40,510 0 0 0 0
سبجنو 57,640
(3)
59,420 0 1 1,000
58 M
سبهان 137,930
(3)
142,190 0 1 37
5 M
سپ 21,500
(0.09)
21,470
(0.23)
378
1.063 M
23 B
سپاها 7,930
(2.94)
8,150
(0.24)
81 539,296
4 B
ستران 22,730
(2.99)
23,400
(0.13)
24 98,831
2 B
سخاش 143,930
(2.98)
148,350 0 0 0 0
سخزر 29,550
(2.99)
30,460 0 4 1,220
36 M
سخوز 21,300
(0.51)
21,390
(0.09)
388 845,129
18 B
سدشت 74,750
5.79
70,660 0 0 0 0
سدور 18,790
(2.99)
19,370 0 0 0 0
سرود 17,310
0.17
17,280 0 0 0 0
سشرق 6,010
(2.91)
6,120
(1.13)
226
3.230 M
19 B
سشمال 9,700
(2.9)
9,910
(0.8)
162
1.371 M
13 B
سصفها 123,160
(2.99)
126,960 0 2 100
12 M
سصوفي 19,280
(2.97)
19,870 0 11 21,028
405 M
سغرب 34,330
(2.78)
35,310 0 0 0 0
سفار 147,970
(3)
152,430
(0.07)
2 7,500
1 B
سفارس 14,370
(2.77)
14,660
(0.81)
1,347
5.281 M
77 B
سفانو 34,710
(0.94)
35,040 0 0 0 0
سقاين 68,640
(2.97)
70,740 0 0 0 0
سكرد 9,500
(2.96)
9,790 0 4 7,090
67 M
سكرما 15,160
(2.94)
15,510
(0.7)
103 782,657
12 B
سمازن 11,980
(2.28)
12,180
(0.65)
1,304
4.548 M
55 B
سنير 241,870
(3)
249,350 0 1 23
6 M
سهرمز 24,080
(2.98)
24,820 0 1 350
8 M
سهگمت 24,040
(2.99)
24,780 0 4 2,584
62 M
سيتا 15,000 0 15,000 0 4,307
6.758 M
101 B
سيدكو 5,720
(1.38)
5,800 0 390
1.741 M
10 B
سيستم 24,900
(2.96)
25,640
(0.08)
17 48,016
1 B
سيلام 10,870
(2.95)
11,200 0 2 961
10 M
سيمرغ 17,730
(2.96)
18,270 0 11 18,859
334 M
شاراك 26,100
1.32
25,990
0.89
621
2.268 M
59 B
شاملا 48,530
(3)
50,010
(0.04)
19 10,670
518 M
شبريز 24,660
(2.99)
25,320
(0.39)
152 477,290
12 B
شبندر 20,280
(2.97)
20,300
(2.87)
4,404
22.603 M
459 B
شبهرن 11,060
(2.98)
11,080
(2.81)
856
6.212 M
69 B
شپارس 21,630
(2.92)
22,280 0 0 0 0
شپاكسا 26,450
(2.97)
27,260 0 1 400
11 M
شپديس 91,940
0.19
92,010
0.26
479 546,151
50 B
شپنا 10,200
(2.95)
10,210
(2.85)
15,532
161.649 M
1,650 B
شتران 8,110
(2.99)
8,110
(2.99)
8,257
73.554 M
597 B
شخارك 42,740
(1.72)
43,460
(0.07)
196 224,031
10 B
شدوص 26,620
(2.95)
27,430 0 0 0 0
شسپا 14,190
(1.53)
14,340
(0.49)
529
1.775 M
25 B
شستا 10,860
1.12
10,860
1.12
12,484
40.483 M
440 B
شسينا 128,510
(3)
132,420
(0.05)
8 5,870
754 M
شغدير 61,990
(0.13)
61,860
(0.34)
644 677,636
42 B
شفا 45,160
(2.99)
46,550 0 1 111
5 M
شفارس 2,760
(1.43)
2,800 0 0 0 0
شفن 305,550
(2.59)
311,940
(0.55)
643 111,508
34 B
شكربن 84,540
(2.99)
87,140
(0.01)
4 1,446
122 M
شكلر 45,580
(2.98)
46,980 0 0 0 0
شگل 9,790
(2.97)
10,090 0 3 4,829
47 M
شلعاب 21,260
(2.97)
21,910 0 5 2,075
44 M
شنفت 46,450
(1.76)
47,270
(0.02)
241 254,419
12 B
شوينده 25,200
(2.96)
25,970 0 10 9,348
236 M
شيراز 50,990
(2.84)
52,390
(0.17)
229 242,620
13 B
شيران 20,530
(2.98)
20,530
(2.98)
968
5.676 M
117 B
غاذر 54,230
(2.99)
55,900 0 4 2,617
142 M
غالبر 19,610
(2.97)
20,210 0 3 770
15 M
غبشهر 24,560
(2.96)
25,310 0 2 638
16 M
غبهنوش 69,410
(2.99)
71,530
(0.03)
5 5,701
396 M
غپاك 29,000
(6)
30,710
(0.45)
55 120,397
3 B
غپينو 6,150
(3)
6,340 0 22 42,029
258 M
غچين 19,260
(2.97)
19,850 0 3 5,389
104 M
غدام 382,780
(3)
394,530
(0.02)
6 891
341 M
غدشت 279,480
(3)
288,100
(0.01)
6 335
94 M
غزر 24,890
(2.96)
25,650 0 18 11,267
280 M
غسالم 3,864
(2.99)
3,976
(0.18)
98 687,623
3 B
غشاذر 9,700
(3)
10,000 0 1 550
5 M
غشان 7,460
(2.99)
7,690 0 2 10,798
81 M
غشصفا 27,160
(3)
28,000 0 1 243
7 M
غشهد 7,060
(2.89)
7,270 0 1 800
6 M
غگرجي 17,700
(2.96)
18,220
(0.11)
15 104,419
2 B
غگل 2,798
(2.98)
2,799
(2.95)
1,660
21.686 M
61 B
غمارگ 29,560
(5.98)
31,430
(0.03)
17 12,244
362 M
غمهرا 118,330
(2.99)
121,980 0 1 43
5 M
غنوش 55,160
(2.99)
56,860 0 5 2,453
135 M
فاذر 1,260
(2.33)
1,290 0 0 0 0
فاراك 2,326
(2.96)
2,394
(0.13)
65 775,343
2 B
فارس 8,470
0.47
8,520
1.07
2,904
15.426 M
131 B
فاسمين 13,940
(2.99)
13,980
(2.71)
1,313
8.490 M
119 B
فاما 18,000
(2.96)
18,550 0 1 280
5 M
فايرا 18,230
5.99
18,150
5.52
1,875
15.674 M
285 B
فباهنر 23,950
(3)
23,990
(2.84)
1,207
3.417 M
82 B
فپنتا 393,760
(3)
405,900
(0.01)
7 305
120 M
فجام 10,030
(2.9)
10,330 0 3 44,000
441 M
فجر 57,990
3.79
57,730
3.33
772
1.103 M
64 B
فخاس 25,440
(2.97)
26,140
(0.31)
17 393,717
10 B
فخوز 14,500
2.26
14,520
2.4
1,662
8.462 M
123 B
فرآور 34,040
(2.99)
35,090 0 3 499
17 M
فروس 5,120
(2.85)
5,270 0 3 5,020
26 M
فسازان 31,990
(2.97)
32,690
(0.85)
56 434,238
14 B
فسپا 35,630
(2.99)
35,770
(2.61)
337
1.171 M
42 B
فسرب 76,440
(2.99)
78,780
(0.03)
22 4,742
362 M
فلامي 43,480
(2.99)
44,820 0 0 0 0
فلوله 21,490
(2.98)
22,150 0 4 3,436
74 M
فمراد 139,510
(2.99)
143,810 0 0 0 0
فملي 11,900
5.97
11,830
5.34
19,320
129.093 M
1,527 B
فنوال 26,300
(0.04)
26,190
(0.46)
591
1.210 M
32 B
فنورد 153,000
0.77
152,240
0.27
521 122,308
19 B
فولاد 11,980
2.22
11,970
2.13
9,789
65.679 M
786 B
فولاژ 18,740
(2.24)
19,170 0 0 0 0
قپيرا 99,510
(2.99)
102,410
(0.17)
114 29,561
3 B
قثابت 65,630
(2.99)
67,640
(0.01)
24 5,246
344 M
قرن 60,140
(2.98)
61,950
(0.06)
24 15,935
958 M
قزوين 38,390
(2.98)
39,570 0 0 0 0
قشكر 3,725
(2.99)
3,840 0 8 30,659
114 M
قشهد 19,820
(2.99)
20,430 0 0 0 0
قصفها 151,960
(2.99)
156,640
(0.01)
6 974
148 M
قلرست 34,740
(2.99)
35,810 0 0 0 0
قمرو 35,880
(2.97)
36,980 0 0 0 0
قنيشا 62,510
(3)
64,410
(0.05)
9 12,225
764 M
قهكمت 44,700
(2.99)
46,080 0 1 106
5 M
كاذر 31,760
(2.99)
32,740 0 2 361
11 M
كالا 30,950
(2.98)
31,890
(0.03)
32 13,074
405 M
كاما 11,520
(2.95)
11,810
(0.51)
195 705,540
8 B
كاوه 19,600
(1.85)
19,970 0 1,306
4.798 M
96 B
كبافق 46,900
(3)
48,340
(0.02)
10 4,853
228 M
كپارس 149,070
(3)
153,660
(0.01)
8 1,074
160 M
كپشير 38,780
(2.98)
39,970 0 2 300
12 M
كترام 47,080
(2.99)
48,530 0 0 0 0
كچاد 20,400
(0.24)
20,590
0.68
1,087
4.230 M
87 B
كحافظ 11,630
(2.92)
11,980 0 13 47,276
550 M
كخاك 39,390
(2.98)
40,580
(0.05)
18 23,482
925 M
كدما 96,710
(3)
99,430
(0.27)
71 29,521
3 B
كرازي 21,830
(2.98)
22,470
(0.13)
22 100,923
2 B
كرماشا 33,500
(0.77)
33,580
(0.53)
388 657,220
22 B
كروي 25,360
(2.98)
25,980
(0.61)
61 379,287
10 B
كساپا 37,810
(2.98)
38,970 0 0 0 0
كساوه 68,450
(2.99)
70,560 0 1 75
5 M
كسرا 20,180
(2.98)
20,800 0 8 15,379
310 M
كسرام 8,080
(2.88)
8,320 0 3 82,218
664 M
كسعدي 20,720
(3)
21,350
(0.05)
2 29,240
606 M
كطبس 79,230
(3)
81,680 0 1 320
25 M
كفپارس 3,181
(2.99)
3,273
(0.18)
89 628,351
2 B
كفرا 45,990
(3)
47,410 0 4 1,610
74 M
كگاز 18,220
(2.98)
18,780 0 10 7,645
139 M
كگل 13,240
(1.19)
13,400 0 764
4.547 M
61 B
كلوند 45,100
(2.99)
46,490 0 1 111
5 M
كماسه 42,400
(3)
43,700
(0.02)
16 12,882
546 M
كمنگنز 85,730
(3)
88,380 0 6 987
85 M
كنور 48,380
1.62
47,950
0.71
326 396,064
19 B
كهمدا 9,840
(2.96)
10,140 0 7 8,124
80 M
كوير 19,010
(2.96)
19,460
(0.66)
39
1.005 M
19 B
لابسا 51,300
(2.99)
52,880 0 2 288
15 M
لبوتان 58,450
(2.99)
60,080
(0.28)
106 86,208
5 B
لپارس 88,930
(3)
91,470
(0.23)
19 41,991
4 B
لخزر 180,900
(3)
186,490 0 0 0 0
لسرما 23,380
(2.99)
24,100 0 7 13,600
318 M
لوتوس 9,100
(2.36)
9,290
(0.32)
164 757,918
7 B
ما 7,160
(2.98)
7,360
(0.27)
95 755,399
5 B
مبين 15,890
2.58
15,560
0.45
461
2.718 M
43 B
مداران 24,370
(2.99)
25,120 0 1 1,100
27 M
مرقام 18,940
(2.97)
19,520 0 6 3,362
64 M
ملت 15,130
(2.95)
15,580
(0.06)
58 104,235
2 B
نمرينو 106,440
(6)
113,170
(0.05)
15 4,167
444 M
نوري 57,270
1.92
57,290
1.96
1,884
1.762 M
101 B
هاي وب 10,160
(2.96)
10,470 0 19 42,689
434 M
همراه 23,010
(2.99)
23,420
(1.26)
487
1.766 M
41 B
وآذر 81,780
(2.99)
84,300 0 1 121
10 M
واتي 9,720
(5.91)
10,160
(1.65)
187
1.374 M
13 B
واعتبار 8,960
5.91
8,660
2.36
117
2.545 M
23 B
والبر 15,680
(2.97)
16,160 0 17 22,314
350 M
واميد 12,110
(2.96)
12,470
(0.08)
18 271,372
3 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,210
(2.94)
12,580 0 0 0 0
وبانك 7,530
(2.46)
7,660
(0.78)
626
4.130 M
31 B
وبشهر 10,330
(2.91)
10,470
(1.6)
162
2.499 M
26 B
وبصادر 2,222
0.86
2,215
0.54
6,967
207.461 M
460 B
وبملت 4,922
5.99
4,853
4.5
16,236
394.398 M
1,914 B
وبهمن 13,900
(2.93)
14,290
(0.21)
9 209,338
3 B
وبوعلي 5,600
(2.95)
5,760
(0.17)
54 543,452
3 B
وبيمه 2,716
(3)
2,799
(0.04)
21 146,565
398 M
وپارس 2,406
0.59
2,426
1.42
1,652
55.744 M
135 B
وپاسار 16,100
6.41
16,020
5.88
5,341
53.423 M
856 B
وپترو 13,370
(2.98)
13,780 0 6 4,538
61 M
وپخش 99,570
(2.99)
101,490
(1.12)
470 266,969
27 B
وپست 19,730
(2.95)
20,290
(0.2)
28 159,917
3 B
وتجارت 2,504
0.52
2,498
0.28
9,560
223.672 M
559 B
وتوس 14,080
5.94
13,870
4.36
1,326
3.770 M
52 B
وتوسم 7,700
(2.65)
7,860
(0.63)
279
1.415 M
11 B
وتوشه 6,740
(1.75)
6,860 0 0 0 0
وتوصا 11,260
(2.93)
11,600 0 19 24,538
276 M
وتوكا 11,590
(2.93)
11,940 0 3 1,553
18 M
وخارزم 4,550
(2.99)
4,641
(1.04)
270
3.611 M
16 B
وخاور 8,610
0.58
8,580
0.23
251
2.046 M
18 B
ورنا 5,310
(2.93)
5,470 0 18 247,758
1 B
وساپا 4,537
3.02
4,532
2.91
2,197
23.939 M
108 B
وساخت 46,350
(2.42)
46,510
(2.08)
1,175
1.804 M
84 B
وساربيل 1,242
(2.97)
1,280 0 3 15,300
19 M
وساشرقي 941
(2.99)
970 0 6 61,658
58 M
وساغربي 747
(2.99)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,230
(2.96)
6,390
(0.47)
153
1.326 M
8 B
وسخراج 2,160
(2.7)
2,220 0 0 0 0
وسخراش 1,329
(2.99)
1,370 0 1 7,800
10 M
وسخوز 941
(2.99)
970 0 3 19,544
18 M
وسرضوي 1,000
(2.91)
1,030 0 0 0 0
وسزنجان 1,378
(2.96)
1,420 0 1 3,700
5 M
وسصفا 1,038
(2.99)
1,070 0 0 0 0
وسفارس 1,000
(2.91)
1,030 0 0 0 0
وسقم 1,368
(2.98)
1,410 0 0 0 0
وسكاب 4,830
1.79
4,784
0.82
725
6.289 M
30 B
وسكرد 671
(2.89)
675
(2.32)
917
55.097 M
37 B
وسكرشا 1,230
(2.38)
1,260 0 0 0 0
وسكرمان 1,000
(2.91)
1,030 0 0 0 0
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 750
(2.6)
770 0 0 0 0
وسلرستا 873
(3)
900 0 0 0 0
وسمازن 950
(2.06)
970 0 0 0 0
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 870
(2.25)
890 0 0 0 0
وسيزد 1,242
(2.97)
1,280 0 0 0 0
وسيستا 740
(2.63)
760 0 0 0 0
وسيلام 1,210
(2.42)
1,240 0 0 0 0
وسينا 2,730
(2.99)
2,731
(2.95)
776
30.234 M
83 B
وصنا 5,480
(2.84)
5,640 0 14 31,899
175 M
وصندوق 13,920
(2.79)
14,250
(0.49)
332
1.761 M
25 B
وصنعت 5,750
1.05
5,700
0.18
808
6.247 M
36 B
وغدير 9,800
3.16
9,720
2.32
2,673
14.413 M
140 B
وكار 2,970
1.23
2,948
0.48
708
16.329 M
48 B
ولپارس 4,860
(2.99)
4,990
(0.4)
121
1.014 M
5 B
ولساپا 3,210
(2.99)
3,306
(0.09)
19 403,962
1 B
ولصنم 10,770
(2.97)
11,100 0 0 0 0
ولغدر 23,870
(2.97)
24,600 0 2 1,002
24 M
ولملت 7,670
(2.91)
7,850
(0.63)
26
1.313 M
10 B
وليز 9,260
(2.94)
9,540 0 4 2,383
22 M
ومعادن 7,270
(1.89)
7,290
(1.62)
2,390
26.214 M
191 B
وملي 165,670
(3)
170,650
(0.08)
36 7,968
1 B
ونفت 13,700
(2.97)
14,020
(0.71)
186 791,522
11 B
ونوين 4,470
1.68
4,492
2.18
1,813
26.046 M
117 B
ونيرو 2,501
(2.99)
2,577
(0.04)
25 186,119
465 M
ونيكي 8,080
(2.88)
8,150
(2.04)
509
5.046 M
41 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/2/15 1,688,010 1,681,530 1,688,510
1400/2/13 1,679,510 1,679,510 1,689,850
1400/2/12 1,694,790 1,694,790 1,705,140
1400/2/11 1,708,850 1,708,520 1,724,210
1400/2/8 1,722,890 1,716,960 1,726,210
1400/2/7 1,714,740 1,699,740 1,715,420
1400/2/6 1,695,310 1,692,180 1,695,320
1400/2/5 1,694,860 1,694,800 1,704,060
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,679,516.39 0 0 0
08:35 1,679,516.39 0 0 0
08:40 1,679,516.39 0 0 0
08:45 1,679,516.39 0 0 0
08:50 1,679,516.39 0 0 0
08:55 1,679,516.39 0 0 0
09:00 1,679,516.39 0 0 0
09:05 1,681,536.28
0.1203
1,681,536.28 1,681,536.28
09:10 1,682,502.05
0.1778
1,681,536.28 1,681,536.28
09:15 1,682,757.12
0.193
1,681,536.28 1,682,502.05
09:20 1,682,754.02
0.1928
1,681,536.28 1,682,757.12
09:25 1,683,143.21
0.2159
1,681,536.28 1,682,757.12
09:30 1,683,303.14
0.2255
1,681,536.28 1,683,143.21
09:35 1,683,296.79
0.2251
1,681,536.28 1,683,303.14
09:40 1,683,421.92
0.2325
1,681,536.28 1,683,303.14
09:45 1,683,514.01
0.238
1,681,536.28 1,683,421.92
09:50 1,683,767.04
0.2531
1,681,536.28 1,683,514.01
09:55 1,683,861.41
0.2587
1,681,536.28 1,683,767.04
10:00 1,684,093.62
0.2725
1,681,536.28 1,683,861.41
10:05 1,684,432.88
0.2927
1,681,536.28 1,684,093.62
10:10 1,684,829.22
0.3163
1,681,536.28 1,684,432.88
10:15 1,687,908.55
0.4997
1,681,536.28 1,684,829.22
10:20 1,688,305.40
0.5233
1,681,536.28 1,687,908.55
10:25 1,688,426.79
0.5305
1,681,536.28 1,688,305.40
10:30 1,688,307.82
0.5235
1,681,536.28 1,688,426.79
10:35 1,688,437.73
0.5312
1,681,536.28 1,688,426.79
10:40 1,688,472.03
0.5332
1,681,536.28 1,688,437.73
10:45 1,688,514.83
0.5358
1,681,536.28 1,688,472.03
10:50 1,688,519.61
0.5361
1,681,536.28 1,688,514.83
10:55 1,688,504.59
0.5352
1,681,536.28 1,688,519.61
11:00 1,688,464.52
0.5328
1,681,536.28 1,688,519.61
11:05 1,688,401.44
0.529
1,681,536.28 1,688,519.61
11:10 1,688,350.10
0.526
1,681,536.28 1,688,519.61
11:15 1,688,297.31
0.5228
1,681,536.28 1,688,519.61
11:20 1,688,250.63
0.52
1,681,536.28 1,688,519.61
11:25 1,688,189.15
0.5164
1,681,536.28 1,688,519.61
11:30 1,688,239.50
0.5194
1,681,536.28 1,688,519.61
11:35 1,688,198.88
0.517
1,681,536.28 1,688,519.61
11:40 1,688,146.54
0.5138
1,681,536.28 1,688,519.61
11:45 1,688,011.62
0.5058
1,681,536.28 1,688,519.61
11:50 1,688,020.67
0.5064
1,681,536.28 1,688,519.61
11:55 1,688,004.51
0.5054
1,681,536.28 1,688,519.61
12:00 1,687,978
0.5038
1,681,536.28 1,688,519.61
12:05 1,687,963.79
0.503
1,681,536.28 1,688,519.61
12:10 1,687,952.67
0.5023
1,681,536.28 1,688,519.61
12:15 1,687,944.84
0.5018
1,681,536.28 1,688,519.61
12:20 1,687,947.51
0.502
1,681,536.28 1,688,519.61
12:25 1,687,968.14
0.5032
1,681,536.28 1,688,519.61
12:30 1,688,002.35
0.5053
1,681,536.28 1,688,519.61
12:35 1,688,004.10
0.5054
1,681,536.28 1,688,519.61
12:40 1,688,005.19
0.5054
1,681,536.28 1,688,519.61
12:45 1,688,006.94
0.5055
1,681,536.28 1,688,519.61
12:50 1,688,006.94
0.5055
1,681,536.28 1,688,519.61
12:55 1,688,006.94
0.5055
1,681,536.28 1,688,519.61
13:00 1,688,007.04
0.5055
1,681,536.28 1,688,519.61
13:05 1,688,007.06
0.5055
1,681,536.28 1,688,519.61
13:10 1,688,007.11
0.5055
1,681,536.28 1,688,519.61
13:15 1,688,007.62
0.5056
1,681,536.28 1,688,519.61
13:20 1,688,007.62
0.5056
1,681,536.28 1,688,519.61
13:25 1,688,007.62
0.5056
1,681,536.28 1,688,519.61
13:30 1,688,006.10
0.5055
1,681,536.28 1,688,519.61
13:35 1,688,004.62
0.5054
1,681,536.28 1,688,519.61
13:40 1,688,004.62
0.5054
1,681,536.28 1,688,519.61
13:45 1,688,004.79
0.5054
1,681,536.28 1,688,519.61
13:50 1,688,006.83
0.5055
1,681,536.28 1,688,519.61
13:55 1,688,006.83
0.5055
1,681,536.28 1,688,519.61
14:00 1,688,006.83
0.5055
1,681,536.28 1,688,519.61
14:05 1,688,006.83
0.5055
1,681,536.28 1,688,519.61
14:10 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:15 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:20 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:25 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:30 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:35 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:40 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:45 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:50 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
14:55 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:00 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:05 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:10 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:15 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:20 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:25 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:30 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:35 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:40 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:45 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:50 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
15:55 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:00 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:05 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:10 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:15 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:20 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:25 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:30 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:33 1,688,006.24
0.5055
1,681,536.28 1,688,519.61
16:46 1,688,013.74
0.5059
1,681,536.28 1,688,519.61