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 308,835.19
زمان انتشار 17:47
بیشترین مقدار روز 309766.43
کمترین مقدار روز 308847.04
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 10,930
(4.96)
10,940
(4.87)
2,722
1.727 M
19 B
آپ 16,530
(5)
17,390
(0.06)
10 10,193
168 M
آسيا 1,880
4.97
1,849
3.24
2,056
45.696 M
84 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 17,910
6.86
17,640
5.25
5,361
6.649 M
118 B
اخابر 8,240
(3.51)
8,390
(1.76)
2,316
16.359 M
137 B
افق 67,780
(1.38)
68,460
(0.39)
556 627,382
43 B
البرز 3,610
(4.12)
3,671
(2.5)
916
13.307 M
49 B
اميد 7,260
(4.97)
7,640 0 15 32,671
237 M
امين 6,990
0.14
6,980 0 4,355
3.398 M
24 B
انرژي3 236,040
(5)
248,090
(0.15)
68 7,123
2 B
بالبر 56,110
(4.99)
59,050
(0.02)
3 689
39 M
بترانس 2,642
2.17
2,687
3.91
4,801
113.221 M
304 B
بركت 26,600
(2.85)
27,150
(0.84)
17,690
48.887 M
1,327 B
بسويچ 26,680
(2.95)
27,490 0 0 0 0
بشهاب 141,720
(4.99)
149,160
(0.01)
3 193
27 M
بفجر 22,490
4.17
21,770
0.83
364 869,688
19 B
بكاب 349,060
(3)
359,840 0 0 0 0
بكام 3,732
(4.99)
3,913
(0.38)
39 287,312
1 B
بموتو 51,020
(1.39)
51,360
(0.73)
329 187,700
10 B
بنيرو 14,280
(4.99)
15,020
(0.07)
5 18,525
265 M
بورس 31,480
(4.98)
33,050
(0.24)
30 78,900
2 B
بوعلي 44,520
1.71
44,250
1.1
6,150
2.991 M
132 B
پارس 145,400
1.16
144,780
0.73
577 839,763
122 B
پارسان 17,940
(1.21)
18,160 0 379
2.104 M
38 B
پارسيان 9,040
(0.11)
9,050 0 0 0 0
پاسا 25,350
(4.99)
26,680 0 2 650
16 M
پاكشو 6,110
(2.55)
6,230
(0.64)
698
4.684 M
29 B
پتاير 3,462
(4.99)
3,632
(0.33)
41 260,203
901 M
پترول 8,780
(1.46)
8,890
(0.22)
4,314
24.459 M
218 B
پدرخش 42,130
(1.79)
42,900 0 0 0 0
پرداخت 23,330
(4.97)
23,330
(4.97)
1,327
9.450 M
221 B
پرديس 4,890
(9.94)
4,900
(9.76)
1,349
12.597 M
62 B
پسهند 36,420
(4.98)
37,990
(0.89)
2 70,237
3 B
پكرمان 23,350
(2.18)
23,800
(0.29)
210 454,822
11 B
پكوير 12,080
(4.96)
12,700
(0.08)
8 27,733
335 M
پلاسك 7,100
(4.95)
7,470 0 5 4,418
31 M
تاپيكو 10,120
0.1
10,080
(0.3)
975
6.611 M
67 B
تاصيكو 10,070
(0.49)
10,060
(0.59)
697
5.341 M
53 B
تايرا 25,650
1.7
25,650
1.7
727
1.525 M
39 B
تپمپي 18,440
(5)
19,410 0 2 840
15 M
تكشا 41,800
(5)
41,800
(5)
92 520,022
22 B
تكمبا 7,400
(4.88)
7,780 0 11 10,420
77 M
تكنو 20,730
(5)
21,740
(0.37)
5 50,253
1 B
تملت 4,883
(1.11)
4,912
(0.53)
1,191
5.506 M
27 B
تنوين 7,360
1.52
7,280
0.41
292
3.201 M
23 B
تيپيكو 33,710
(1.29)
34,080
(0.2)
196 277,166
9 B
ثاباد 51,460
(4.97)
54,150 0 0 0 0
ثاخت 2,314
(4.97)
2,401
(1.4)
97
1.714 M
4 B
ثامان 21,580
(4.98)
22,700
(0.04)
8 6,312
136 M
ثاميد 1,330
(0.6)
1,336
(0.15)
5,970
40.845 M
55 B
ثبهساز 2,124
(4.97)
2,230
(0.22)
60 362,837
771 M
ثشاهد 16,400
(4.98)
17,140
(0.7)
40 230,795
4 B
ثشرق 6,550
(4.93)
6,890 0 1 2,650
17 M
ثفارس 9,500
(4.9)
9,960
(0.3)
14 82,758
786 M
ثمسكن 4,430
(2.01)
4,499
(0.49)
504
4.203 M
19 B
ثنوسا 11,620
(9.99)
12,720
(1.47)
62 165,953
2 B
جم 34,200
(2.92)
34,710
(1.48)
747
1.664 M
57 B
جم پيلن 70,920
(4.42)
71,190
(4.06)
861
1.080 M
77 B
چافست 15,770
(4.94)
16,590 0 2 1,054
17 M
چدن 4,520
(4.24)
4,720 0 0 0 0
چفيبر 13,150
(4.99)
13,840 0 5 4,635
61 M
چكاپا 4,870
(4.88)
5,100
(0.39)
80 345,426
2 B
چكارن 3,152
(4.97)
3,312
(0.15)
25 134,141
423 M
چكاوه 17,500
(4.74)
18,370 0 0 0 0
حپترو 52,300
(2.99)
53,910 0 0 0 0
حتايد 23,730
(2.94)
24,020
(1.76)
708
1.630 M
39 B
حتوكا 20,370
(4.99)
21,430
(0.05)
6 9,238
188 M
حفارس 4,580
(5)
4,820
(0.02)
1 7,069
32 M
حفاري 6,000
(0.83)
6,010
(0.66)
1,675
14.139 M
85 B
حكشتي 16,130
(0.68)
16,510
1.66
5,967
18.392 M
304 B
خاذين 4,504
(5)
4,732
(0.19)
12 119,098
536 M
خاهن 11,290
(0.09)
11,300 0 0 0 0
خبهمن 1,349
4.98
1,345
4.67
7,739
555.228 M
747 B
خپارس 1,120 0 1,120 0 0 0 0
خپويش 58,520
(2.98)
60,320 0 0 0 0
ختراك 14,730
(4.97)
15,470
(0.19)
4 37,350
550 M
ختور 18,600
(4.96)
19,550
(0.1)
15 13,439
250 M
ختوقا 2,341
(1.22)
2,313
(2.41)
6,883
142.665 M
330 B
خچرخش 13,300
(27.24)
13,660
(25.27)
345
2.055 M
28 B
خراسان 68,020
0.15
68,040
0.18
154 249,842
17 B
خريخت 2,630
(4.47)
2,639
(4.14)
890
12.485 M
33 B
خرينگ 49,100
(4.99)
50,890
(1.53)
31 88,499
4 B
خزاميا 8,280
0.61
8,160
(0.85)
13,281
164.702 M
1,343 B
خزر 45,200
(4.98)
47,570 0 2 465
21 M
خساپا 1,943
4.97
1,943
4.97
2,912
218.854 M
425 B
خشرق 14,180
(4.96)
14,880
(0.27)
15 51,883
736 M
خفنر 8,230
(4.97)
8,660 0 4 5,704
47 M
خكار 20,810
(4.98)
21,900 0 1 957
20 M
خكمك 25,770
(4.98)
27,100
(0.07)
15 7,366
190 M
خگستر 2,300
4.97
2,293
4.66
7,051
321.926 M
738 B
خلنت 58,260
(4.99)
61,320 0 2 207
12 M
خمحركه 4,176
(4.98)
4,231
(3.73)
6,972
97.952 M
414 B
خمحور 59,750
(4.99)
59,750
(4.99)
28 265,741
16 B
خمهر 2,150
(4.99)
2,257
(0.27)
42 328,026
705 M
خموتور 14,210
(4.95)
14,950 0 3 2,920
41 M
خنصير 102,990
(5)
108,410 0 2 87
9 M
خودرو 2,047
4.97
2,041
4.67
16,727
1.001 B
2,043 B
خوساز 7,250
(4.98)
7,430
(2.62)
24
1.023 M
7 B
دابور 36,110
(3.32)
37,350 0 0 0 0
دارو 31,250
(4.99)
32,570
(0.97)
28 118,111
4 B
داسوه 35,020
(4.99)
36,850
(0.03)
2 2,150
75 M
دالبر 13,240
(4.95)
13,730
(1.44)
151 367,104
5 B
دامين 4,960
(4.98)
5,210
(0.19)
16 63,157
313 M
دانا 5,890
(4.85)
6,030
(2.58)
74
1.192 M
7 B
دپارس 44,330
(4.99)
44,340
(4.97)
95 378,323
17 B
دتماد 41,740
(4.99)
43,900
(0.07)
10 4,012
167 M
دجابر 19,070
(4.98)
20,070 0 6 2,455
47 M
ددام 20,300
(3.1)
20,950 0 0 0 0
درازك 28,260
(3.48)
28,260
(3.48)
343 973,550
28 B
دروز 32,080
(4.98)
32,080
(4.98)
133 518,341
17 B
دزهراوي 7,150
(4.92)
7,150
(4.92)
383
1.751 M
13 B
دسبحا 17,800
(4.97)
18,650
(0.43)
5 116,349
2 B
دسبحان 17,130
(4.99)
17,870
(0.89)
14 145,804
2 B
دسينا 22,030
(4.96)
22,940
(1.04)
23 131,000
3 B
دشيمي 28,970
(4.99)
30,480
(0.03)
5 1,988
58 M
دعبيد 24,800
2.52
24,290
0.41
428 881,347
21 B
دفارا 57,000
(5)
59,980
(0.03)
8 1,793
102 M
دفرا 24,220
(4.98)
25,490 0 3 1,700
41 M
دكوثر 6,450
(1.68)
6,560 0 0 0 0
دكيمي 28,120
(4.97)
29,590 0 2 1,180
33 M
دلر 31,600
(4.99)
31,640
(4.87)
182 661,326
21 B
دلقما 24,550
(4.99)
25,830
(0.04)
7 3,741
92 M
ديران 16,490
(4.96)
17,340
(0.06)
10 12,160
201 M
رانفور 6,270
0.48
6,250
0.16
880
5.864 M
37 B
رتاپ 6,460
0.31
6,440 0 0 0 0
رتكو 16,800
(4.98)
17,580
(0.57)
8 100,309
2 B
ركيش 22,580
(4.97)
23,730
(0.13)
3 25,453
575 M
رمپنا 14,350
(1.24)
14,480
(0.34)
723
2.131 M
31 B
زپارس 124,410
3.07
123,960
2.69
183 147,651
18 B
زكوثر 19,990
(4.99)
21,030
(0.05)
13 5,886
118 M
زمگسا 30,870
(4.99)
32,490 0 4 1,333
41 M
ساراب 21,750
0.88
21,310
(1.16)
2,537
8.812 M
188 B
ساربيل 50,800
(4.99)
53,460
(0.02)
7 921
47 M
ساروم 33,670
(4.99)
35,440 0 1 333
11 M
سبجنو 40,810
(27.47)
42,820
(23.9)
83 533,602
23 B
سبهان 134,920
(5)
142,010
(0.01)
3 188
25 M
سپ 25,360
4.97
25,360
4.97
440
2.040 M
52 B
سپاها 7,310
(4.94)
7,410
(3.64)
534
4.239 M
31 B
ستران 21,810
(4.97)
22,900
(0.22)
25 29,569
645 M
سخاش 130,280
(5)
137,060
(0.05)
10 1,048
137 M
سخزر 19,400
(5)
19,430
(4.85)
899
2.637 M
51 B
سخوز 21,630
2.08
21,030
(0.76)
416
2.092 M
44 B
سدشت 67,130
(5)
69,810
(1.2)
270 352,954
25 B
سدور 18,790
(2.99)
19,370 0 0 0 0
سرود 16,700
(0.12)
16,730
0.06
187 498,455
8 B
سشرق 5,600
(2.1)
5,690
(0.52)
778
4.662 M
27 B
سشمال 8,690
(4.92)
8,720
(4.6)
383
1.780 M
16 B
سصفها 120,560
(5)
126,880
(0.02)
9 644
78 M
سصوفي 13,670
(4.94)
13,680
(4.87)
232
1.046 M
14 B
سغرب 29,600
(4.98)
29,600
(4.98)
37 728,594
22 B
سفار 144,660
(5)
152,260
(0.01)
4 192
28 M
سفارس 15,350
(2.91)
15,510
(1.9)
780
2.847 M
44 B
سفانو 31,680
(4.98)
32,120
(3.66)
139 315,960
10 B
سقاين 58,380
(5)
58,720
(4.44)
47 206,131
12 B
سكرد 9,310
(4.9)
9,790 0 4 5,570
52 M
سكرما 13,990
(4.96)
14,000
(4.89)
154
1.044 M
15 B
سمازن 12,080
(1.55)
12,130
(1.14)
537
3.698 M
45 B
سنير 238,560
(3.04)
246,040 0 0 0 0
سهرمز 23,560
(5)
24,800 0 1 250
6 M
سهگمت 23,530
(4.97)
24,750
(0.04)
6 6,668
157 M
سيتا 15,000 0 15,000 0 3,398
6.201 M
93 B
سيدكو 5,860
0.34
5,800
(0.68)
286
2.641 M
15 B
سيستم 24,850
(2.09)
24,130
(4.93)
243
1.420 M
34 B
سيلام 10,080
(10)
11,040
(1.43)
50 196,517
2 B
سيمرغ 17,340
(4.99)
18,240
(0.05)
6 5,604
97 M
شاراك 25,350
(0.08)
25,370 0 382 818,710
21 B
شاملا 45,300
(2.56)
46,490 0 0 0 0
شبريز 25,390
(4.98)
25,970
(2.81)
1,644
4.377 M
114 B
شبندر 21,850
(2.06)
22,380
0.31
11,294
46.140 M
1,033 B
شبهرن 11,280
(0.27)
11,330
0.18
608
2.167 M
25 B
شپارس 21,060
(4.96)
22,160 0 2 2,265
48 M
شپاكسا 24,100
(1.95)
24,320
(1.06)
500 778,902
19 B
شپديس 93,950
(0.29)
94,360
0.15
840
2.043 M
193 B
شپنا 10,670
(2.47)
10,870
(0.64)
15,785
107.584 M
1,170 B
شتران 7,970
(3.28)
8,110
(1.58)
7,671
52.153 M
423 B
شخارك 42,430
(0.24)
42,520
(0.02)
172 172,579
7 B
شدوص 22,580
(4.97)
22,970
(3.32)
18 401,455
9 B
شسپا 15,410
(1.72)
15,530
(0.96)
659
2.108 M
32 B
شستا 10,790
(1.91)
10,880
(1.09)
8,666
30.192 M
328 B
شسينا 125,540
(4.99)
132,090
(0.04)
8 873
110 M
شغدير 64,010
(1.84)
64,520
(1.06)
445
1.114 M
72 B
شفا 43,730
(5)
46,030 0 4 486
21 M
شفارس 2,760
(1.43)
2,800 0 0 0 0
شفن 300,000
(1.51)
301,920
(0.88)
518 125,777
37 B
شكربن 77,760
(5)
80,700
(1.41)
4 50,233
4 B
شكلر 40,520
(4.64)
42,490 0 0 0 0
شگل 9,590
(4.96)
10,060
(0.3)
13 92,076
883 M
شلعاب 13,100
(40.16)
13,480
(38.42)
3,222
17.299 M
233 B
شنفت 46,980
(0.06)
46,970
(0.09)
124 84,464
4 B
شوينده 23,600
(0.55)
23,200
(2.23)
252 507,224
12 B
شيراز 50,600
0.14
50,560
0.06
241 839,363
42 B
شيران 21,440 0 21,470
0.14
1,068
2.380 M
51 B
غاذر 53,110
(4.99)
55,890
(0.02)
2 956
51 M
غالبر 19,190
(4.95)
20,190 0 6 3,275
63 M
غبشهر 24,040
(4.91)
25,280 0 0 0 0
غبهنوش 67,900
(5)
71,400
(0.1)
11 4,186
284 M
غپاك 29,100
(5)
30,580
(0.16)
4 16,661
485 M
غپينو 5,700
(5)
5,970
(0.5)
64 270,953
2 B
غچين 18,840
(4.99)
19,830 0 4 1,985
37 M
غدام 374,340
(5)
393,910
(0.03)
1 250
94 M
غدشت 258,940
(10)
286,590
(0.39)
44 2,021
523 M
غزر 23,010
(9.98)
24,840
(2.82)
434 358,938
8 B
غسالم 3,450
(4.98)
3,454
(4.87)
686
7.163 M
25 B
غشاذر 9,500
(4.9)
9,990 0 0 0 0
غشان 6,940
(4.93)
7,290
(0.14)
9 51,298
356 M
غشصفا 26,540
(4.98)
27,820
(0.39)
7 40,797
1 B
غشهد 6,900
(4.96)
7,050
(2.89)
37
1.205 M
8 B
غگرجي 16,390
(4.99)
16,460
(4.58)
42 762,117
12 B
غگل 2,700
(0.37)
2,694
(0.59)
2,168
22.503 M
61 B
غمارگ 28,270
(4.97)
28,270
(4.97)
50 761,326
22 B
غمهرا 115,880
(4.99)
121,970 0 1 44
5 M
غنوش 53,580
(5)
56,350
(0.09)
8 4,916
263 M
فاذر 1,260
(2.33)
1,290 0 0 0 0
فاراك 2,194
(4.98)
2,248
(2.64)
127
3.329 M
7 B
فارس 9,400
4.44
9,220
2.44
3,760
29.090 M
268 B
فاسمين 14,010
(2.91)
14,190
(1.66)
762
2.779 M
39 B
فاما 16,750
(4.99)
16,750
(4.99)
55 843,845
14 B
فايرا 18,530
1.59
18,400
0.88
830
4.049 M
75 B
فباهنر 23,180
(0.98)
23,380
(0.13)
416 622,478
15 B
فپنتا 364,610
(2.11)
366,960
(1.48)
533 59,952
22 B
فجام 9,590
(4.96)
9,920
(1.68)
17 501,550
5 B
فجر 67,390
4
66,440
2.53
4,408
9.207 M
612 B
فخاس 23,720
(4.97)
24,810
(0.6)
202 481,513
11 B
فخوز 15,300
1.06
15,320
1.19
2,922
17.818 M
273 B
فرآور 32,340
(4.99)
32,340
(4.99)
37 532,963
17 B
فروس 5,010
(4.93)
5,270 0 10 26,708
134 M
فسازان 32,520
0.49
32,500
0.43
437
1.381 M
45 B
فسپا 35,000
(0.51)
35,430
0.71
746
1.938 M
69 B
فسرب 69,990
(5)
73,410
(0.35)
40 13,846
969 M
فلامي 42,560
(5)
44,790
(0.02)
3 1,119
48 M
فلوله 20,950
(4.99)
22,040
(0.05)
10 5,355
112 M
فمراد 88,190
(5)
88,340
(4.84)
528 455,437
40 B
فملي 12,870
(2.57)
13,060
(1.14)
12,982
69.976 M
914 B
فنوال 28,600
4.15
28,300
3.06
1,248
2.435 M
69 B
فنورد 167,500
4.32
163,200
1.64
683 235,237
38 B
فولاد 12,580
(2.56)
12,740
(1.32)
8,088
51.548 M
657 B
فولاژ 14,900
(3.12)
15,190
(1.24)
585
2.065 M
31 B
قپيرا 99,590
(2.54)
102,190 0 0 0 0
قثابت 57,760
(4.98)
60,710
(0.13)
25 5,654
327 M
قرن 61,300
(0.24)
61,380
(0.11)
1,534 860,961
53 B
قزوين 38,390
(2.98)
39,570 0 0 0 0
قشكر 3,554
(5)
3,738
(0.08)
14 53,787
191 M
قشهد 19,400
(5)
20,420 0 4 2,310
45 M
قصفها 148,310
(5)
156,050
(0.04)
9 685
102 M
قلرست 34,740
(2.99)
35,810 0 0 0 0
قمرو 35,880
(2.97)
36,980 0 0 0 0
قنيشا 61,170
(4.99)
64,380 0 3 331
20 M
قهكمت 43,780
(4.99)
46,070
(0.02)
1 1,250
55 M
كاذر 31,760
(2.99)
32,740 0 0 0 0
كالا 29,800
(4.97)
31,280
(0.26)
50 50,426
2 B
كاما 11,000
0.55
10,870
(0.64)
10,173
57.314 M
623 B
كاوه 19,760
(2.03)
20,140
(0.15)
770
4.236 M
85 B
كبافق 45,470
(4.99)
47,830
(0.06)
20 6,078
276 M
كپارس 145,850
(5)
148,920
(3)
13 58,633
9 B
كپشير 37,980
(4.98)
39,970 0 0 0 0
كترام 46,110
(4.91)
48,490 0 0 0 0
كچاد 22,140
0.41
22,550
2.27
3,541
14.510 M
327 B
كحافظ 11,380
(4.93)
11,960
(0.08)
9 12,721
145 M
كخاك 37,170
(0.93)
37,470
(0.13)
96 27,316
996 M
كدما 88,130
(4.99)
89,120
(3.92)
100 122,515
11 B
كرازي 21,220
(4.97)
22,280
(0.22)
15 27,321
580 M
كرماشا 31,980
(0.71)
32,330
0.37
463
1.984 M
64 B
كروي 22,680
(4.83)
22,960
(3.65)
747
1.509 M
35 B
كساپا 37,810
(2.98)
38,970 0 0 0 0
كساوه 66,990
(4.99)
70,490
(0.03)
3 1,356
91 M
كسرا 18,320
(4.98)
19,260
(0.1)
18 17,290
317 M
كسرام 7,900
(4.93)
8,310 0 7 14,074
111 M
كسعدي 20,260
(4.97)
21,320 0 2 700
14 M
كطبس 77,590
(5)
81,650
(0.02)
4 771
60 M
كفپارس 3,075
(4.98)
3,224
(0.37)
55 338,991
1 B
كفرا 45,970
(2.98)
47,380 0 0 0 0
كگاز 17,840
(4.95)
18,760
(0.05)
14 9,475
169 M
كگل 14,110
(2.69)
14,370
(0.9)
1,639
11.578 M
166 B
كلوند 21,140
(4.99)
21,930
(1.44)
87 191,843
4 B
كماسه 30,790
(5)
30,840
(4.84)
811
1.490 M
46 B
كمنگنز 83,220
(5)
87,440
(0.18)
14 6,124
510 M
كنور 48,890
(4.47)
49,210
(3.85)
774
1.157 M
57 B
كهمدا 9,590
(4.96)
9,970
(1.19)
38 354,400
3 B
كوير 17,780
(4.97)
17,780
(4.97)
148
4.374 M
78 B
لابسا 47,560
(9.99)
49,520
(6.28)
143 178,518
8 B
لبوتان 55,060
(4.99)
57,210
(1.28)
112 72,207
4 B
لپارس 86,100
(5)
90,600
(0.03)
9 966
83 M
لخزر 177,120
(5)
186,430
(0.01)
4 119
21 M
لسرما 21,740
(4.98)
22,770
(0.48)
29 61,081
1 B
لوتوس 7,640
(4.74)
7,660
(4.49)
801
12.208 M
93 B
ما 8,400
4.87
8,290
3.5
636
3.775 M
31 B
مبين 15,880
1.21
15,740
0.32
452
3.753 M
59 B
مداران 23,860
(4.98)
25,110 0 3 1,420
34 M
مرقام 18,470
(4.99)
19,430
(0.05)
8 8,156
151 M
ملت 14,640
(5)
15,380
(0.19)
28 42,397
621 M
نمرينو 107,330
(4.99)
111,340
(1.44)
18 38,433
4 B
نوري 58,750
(1.97)
59,660
(0.45)
1,910
1.852 M
111 B
هاي وب 9,870
(4.91)
10,370
(0.1)
37 34,359
339 M
همراه 22,000
(2.22)
22,400
(0.44)
714
3.133 M
70 B
وآذر 75,850
(9.99)
82,220
(2.43)
137 43,231
3 B
واتي 9,720
1.99
9,540
0.1
700
4.955 M
47 B
واعتبار 9,450
(4.93)
9,450
(4.93)
655
7.755 M
73 B
والبر 13,880
(4.87)
14,140
(3.08)
672
1.818 M
26 B
واميد 11,240
(4.99)
11,800
(0.25)
36 569,550
6 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 11,960
(4.93)
12,570
(0.08)
4 16,444
197 M
وبانك 7,150
(1.38)
7,140
(1.52)
2,554
21.683 M
155 B
وبشهر 9,600
(0.52)
9,580
(0.73)
289
1.188 M
11 B
وبصادر 2,204
1.61
2,191
1.01
5,408
141.520 M
310 B
وبملت 4,922
1.42
4,853 0 0 0 0
وبهمن 13,440
(4.95)
13,700
(3.11)
54 691,049
9 B
وبوعلي 5,880
(1.01)
5,940 0 0 0 0
وبيمه 2,716
(2.97)
2,799 0 0 0 0
وپارس 2,586
4.99
2,565
4.14
4,223
150.981 M
387 B
وپاسار 17,130
0.35
17,110
0.23
3,891
49.808 M
852 B
وپترو 12,520
(2.87)
12,380
(3.96)
567
2.101 M
26 B
وپخش 95,340
(4.99)
100,320
(0.03)
16 1,710
163 M
وپست 20,880
4.98
20,580
3.47
2,348
14.863 M
306 B
وتجارت 2,474
2.06
2,456
1.32
8,288
238.207 M
585 B
وتوس 13,400
0.9
13,230
(0.38)
340
1.952 M
26 B
وتوسم 7,070
(4.97)
7,110
(4.44)
474
3.183 M
23 B
وتوشه 6,740
(1.75)
6,860 0 0 0 0
وتوصا 10,110
(4.98)
10,110
(4.98)
77
1.748 M
18 B
وتوكا 10,040
(2.14)
10,190
(0.68)
614
2.783 M
28 B
وخارزم 4,237
(2.17)
4,280
(1.18)
3,228
32.059 M
137 B
وخاور 8,370
(0.24)
8,340
(0.6)
255
3.659 M
30 B
ورنا 5,240
0.96
5,180
(0.19)
4,926
41.155 M
213 B
وساپا 5,075
2.24
5,090
2.54
3,167
41.380 M
211 B
وساخت 43,710
0.18
43,510
(0.28)
393 333,410
14 B
وساربيل 1,216
(5)
1,280 0 2 10,192
12 M
وساشرقي 922
(4.95)
970 0 1 5,456
5 M
وساغربي 732
(4.94)
770 0 3 28,137
21 M
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,410
(2.88)
6,580
(0.3)
361
1.545 M
10 B
وسخراج 2,160
(2.7)
2,220 0 0 0 0
وسخراش 1,329
(2.99)
1,370 0 0 0 0
وسخوز 941
(2.99)
970 0 0 0 0
وسرضوي 1,000
(2.91)
1,030 0 0 0 0
وسزنجان 1,349
(5)
1,420 0 1 3,800
5 M
وسصفا 1,017
(4.95)
1,070 0 3 19,890
20 M
وسفارس 979
(4.95)
1,030 0 3 20,925
20 M
وسقم 1,368
(2.98)
1,410 0 0 0 0
وسكاب 4,822
(0.97)
4,871
0.04
398
2.445 M
12 B
وسكرد 592
(4.98)
594
(4.65)
1,080
50.751 M
30 B
وسكرشا 1,197
(5)
1,260 0 0 0 0
وسكرمان 979
(4.95)
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 693
(4.94)
717
(1.65)
340
20.569 M
14 B
وسلرستا 855
(5)
900 0 2 13,414
11 M
وسمازن 950
(2.06)
970 0 0 0 0
وسمركز 1,330
(5)
1,400 0 2 17,300
23 M
وسهمدا 846
(4.94)
890 0 1 6,000
5 M
وسيزد 1,242
(2.97)
1,280 0 0 0 0
وسيستا 670
(4.96)
680
(3.55)
713
45.528 M
31 B
وسيلام 1,210
(2.42)
1,240 0 0 0 0
وسينا 2,660
3.7
2,601
1.4
1,497
30.077 M
78 B
وصنا 5,260 0 5,260 0 0 0 0
وصندوق 14,000
0.65
13,950
0.29
524
3.570 M
50 B
وصنعت 5,520
(2.82)
5,510
(2.99)
1,067
13.281 M
73 B
وغدير 10,060
(1.85)
10,120
(1.27)
1,674
10.075 M
102 B
وكار 2,825
0.89
2,780
(0.71)
670
13.984 M
39 B
ولپارس 4,726
(4.99)
4,726
(4.99)
223
3.239 M
15 B
ولساپا 2,843
(4.6)
2,883
(3.26)
3,663
93.082 M
268 B
ولصنم 10,550
(4.95)
11,060
(0.36)
3 100,050
1 B
ولغدر 23,130
(4.97)
24,340 0 5 1,473
34 M
ولملت 7,460
(4.97)
7,850 0 7 15,082
113 M
وليز 9,070
(4.93)
9,540 0 2 1,500
14 M
ومعادن 8,010
0.88
8,060
1.51
2,764
28.322 M
228 B
وملي 159,870
(5)
167,280
(0.59)
66 11,776
2 B
ونفت 14,560
4.97
14,550
4.9
974
6.778 M
99 B
ونوين 4,240
1.36
4,204
0.5
1,783
34.797 M
146 B
ونيرو 2,403
(4.98)
2,522
(0.28)
53 344,657
828 M
ونيكي 8,130
4.9
8,070
4.13
1,763
15.457 M
125 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/2/26 308,835 308,835 309,766
1400/2/25 309,052 307,081 310,014
1400/2/22 307,703 307,703 309,350
1400/2/21 306,573 301,966 306,799
1400/2/20 301,092 298,976 301,125
1400/2/19 299,630 299,624 302,988
1400/2/18 303,680 303,680 305,965
1400/2/15 304,942 303,824 305,056
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 309,052.49 0 0 0
08:35 309,052.49 0 0 0
08:40 309,052.49 0 0 0
08:45 309,052.49 0 0 0
08:50 309,052.49 0 0 0
08:55 309,052.49 0 0 0
09:00 309,052.49 0 0 0
09:05 309,079.15
0.0086
309,079.15 309,079.15
09:10 309,127.18
0.0242
309,079.15 309,079.15
09:15 309,230.37
0.0576
309,079.15 309,127.18
09:20 309,534.44
0.1559
309,079.15 309,230.37
09:25 309,706.17
0.2115
309,079.15 309,534.44
09:30 309,757.20
0.228
309,079.15 309,706.17
09:35 309,766.43
0.231
309,079.15 309,757.20
09:40 309,748.92
0.2253
309,079.15 309,766.43
09:45 309,730.92
0.2195
309,079.15 309,766.43
09:50 309,683.22
0.2041
309,079.15 309,766.43
09:55 309,605.76
0.179
309,079.15 309,766.43
10:00 309,488.59
0.1411
309,079.15 309,766.43
10:05 309,412.04
0.1163
309,079.15 309,766.43
10:10 309,300.04
0.0801
309,079.15 309,766.43
10:15 309,394.20
0.1106
309,079.15 309,766.43
10:20 309,398.46
0.1119
309,079.15 309,766.43
10:25 309,378.15
0.1054
309,079.15 309,766.43
10:30 309,375.16
0.1044
309,079.15 309,766.43
10:35 309,377.83
0.1053
309,079.15 309,766.43
10:40 309,364.26
0.1009
309,079.15 309,766.43
10:45 309,354.40
0.0977
309,079.15 309,766.43
10:50 309,328.29
0.0892
309,079.15 309,766.43
10:55 309,289.13
0.0766
309,079.15 309,766.43
11:00 309,282.23
0.0743
309,079.15 309,766.43
11:05 309,244.49
0.0621
309,079.15 309,766.43
11:10 309,216.24
0.053
309,079.15 309,766.43
11:15 309,183.94
0.0425
309,079.15 309,766.43
11:20 309,160.96
0.0351
309,079.15 309,766.43
11:25 309,131.12
0.0254
309,079.15 309,766.43
11:30 309,204.28
0.0491
309,079.15 309,766.43
11:35 309,205.68
0.0496
309,079.15 309,766.43
11:40 309,176.73
0.0402
309,079.15 309,766.43
11:45 309,139.87
0.0283
309,079.15 309,766.43
11:50 309,118.38
0.0213
309,079.15 309,766.43
11:55 309,113.23
0.0197
309,079.15 309,766.43
12:00 309,112.99
0.0196
309,079.15 309,766.43
12:05 309,072.23
0.0064
309,079.15 309,766.43
12:10 309,067.57
0.0049
309,072.23 309,766.43
12:15 309,044.16
(0.0027)
309,067.57 309,766.43
12:20 308,983.62
(0.0223)
309,044.16 309,766.43
12:25 308,896.89
(0.0503)
308,983.62 309,766.43
12:30 308,847.29
(0.0664)
308,896.89 309,766.43
12:35 308,847.04
(0.0665)
308,847.29 309,766.43
12:40 308,847.04
(0.0665)
308,847.04 309,766.43
12:45 308,847.04
(0.0665)
308,847.04 309,766.43
12:50 308,847.04
(0.0665)
308,847.04 309,766.43
12:55 308,847.04
(0.0665)
308,847.04 309,766.43
13:00 308,847.04
(0.0665)
308,847.04 309,766.43
13:05 308,847.04
(0.0665)
308,847.04 309,766.43
13:10 308,847.04
(0.0665)
308,847.04 309,766.43
13:15 308,847.04
(0.0665)
308,847.04 309,766.43
13:20 308,847.43
(0.0664)
308,847.04 309,766.43
13:25 308,847.43
(0.0664)
308,847.04 309,766.43
13:30 308,847.43
(0.0664)
308,847.04 309,766.43
13:35 308,847.43
(0.0664)
308,847.04 309,766.43
13:40 308,847.43
(0.0664)
308,847.04 309,766.43
13:45 308,847.43
(0.0664)
308,847.04 309,766.43
13:50 308,847.43
(0.0664)
308,847.04 309,766.43
13:55 308,847.43
(0.0664)
308,847.04 309,766.43
14:00 308,847.43
(0.0664)
308,847.04 309,766.43
14:05 308,847.43
(0.0664)
308,847.04 309,766.43
14:10 308,847.43
(0.0664)
308,847.04 309,766.43
14:15 308,847.43
(0.0664)
308,847.04 309,766.43
14:20 308,847.43
(0.0664)
308,847.04 309,766.43
14:25 308,847.43
(0.0664)
308,847.04 309,766.43
14:30 308,847.43
(0.0664)
308,847.04 309,766.43
14:35 308,847.43
(0.0664)
308,847.04 309,766.43
14:40 308,847.43
(0.0664)
308,847.04 309,766.43
14:45 308,847.43
(0.0664)
308,847.04 309,766.43
14:50 308,847.43
(0.0664)
308,847.04 309,766.43
14:55 308,847.43
(0.0664)
308,847.04 309,766.43
15:00 308,847.43
(0.0664)
308,847.04 309,766.43
15:05 308,847.43
(0.0664)
308,847.04 309,766.43
15:10 308,847.43
(0.0664)
308,847.04 309,766.43
15:15 308,847.43
(0.0664)
308,847.04 309,766.43
15:20 308,847.43
(0.0664)
308,847.04 309,766.43
15:25 308,847.43
(0.0664)
308,847.04 309,766.43
15:30 308,847.42
(0.0664)
308,847.04 309,766.43
15:35 308,847.43
(0.0664)
308,847.04 309,766.43
15:40 308,847.42
(0.0664)
308,847.04 309,766.43
15:45 308,847.41
(0.0664)
308,847.04 309,766.43
15:50 308,847.41
(0.0664)
308,847.04 309,766.43
15:55 308,847.41
(0.0664)
308,847.04 309,766.43
16:00 308,847.41
(0.0664)
308,847.04 309,766.43
16:05 308,847.41
(0.0664)
308,847.04 309,766.43
16:10 308,847.41
(0.0664)
308,847.04 309,766.43
16:15 308,847.41
(0.0664)
308,847.04 309,766.43
16:20 308,847.41
(0.0664)
308,847.04 309,766.43
16:25 308,847.41
(0.0664)
308,847.04 309,766.43
16:30 308,847.41
(0.0664)
308,847.04 309,766.43
16:35 308,847.41
(0.0664)
308,847.04 309,766.43
16:40 308,847.41
(0.0664)
308,847.04 309,766.43
16:45 308,847.41
(0.0664)
308,847.04 309,766.43
16:50 308,847.41
(0.0664)
308,847.04 309,766.43
16:55 308,847.41
(0.0664)
308,847.04 309,766.43
17:00 308,847.41
(0.0664)
308,847.04 309,766.43
17:05 308,847.41
(0.0664)
308,847.04 309,766.43
17:10 308,847.41
(0.0664)
308,847.04 309,766.43
17:15 308,847.41
(0.0664)
308,847.04 309,766.43
17:20 308,847.41
(0.0664)
308,847.04 309,766.43
17:25 308,847.41
(0.0664)
308,847.04 309,766.43
17:30 308,847.41
(0.0664)
308,847.04 309,766.43
17:35 308,847.41
(0.0664)
308,847.04 309,766.43
17:36 308,847.41
(0.0664)
308,847.04 309,766.43
17:47 308,835.19
(0.0703)
308,847.04 309,766.43