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 271,084.97
زمان انتشار 17:47
بیشترین مقدار روز 272412.82
کمترین مقدار روز 271176.47
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 11,910
(2.93)
12,040
(1.87)
4,762
2.689 M
32 B
آپ 16,890
(2.99)
17,410 0 5 2,563
43 M
آسيا 1,800
0.33
1,798
0.22
1,826
33.902 M
61 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 17,540
0.86
17,390 0 0 0 0
اخابر 8,770
(2.99)
8,860
(1.99)
3,117
24.942 M
221 B
افق 67,720
(1.21)
68,980
0.63
685 761,565
53 B
البرز 3,736
3.38
3,782
4.65
2,237
56.451 M
214 B
اميد 7,520
(2.97)
7,750 0 7 24,221
182 M
امين 6,990 0 6,990 0 4,091
1.803 M
13 B
انرژي3 241,660
(3)
248,900
(0.09)
50 7,489
2 B
بالبر 57,290
(3)
59,060 0 2 180
10 M
بترانس 2,678
(2.97)
2,700
(2.17)
1,703
36.580 M
99 B
بركت 27,380
(2.98)
28,450
0.82
26,959
65.866 M
1,874 B
بسويچ 26,680
(2.95)
27,490 0 0 0 0
بشهاب 144,700
(3)
149,170 0 0 0 0
بفجر 21,750
1.92
21,420
0.37
294 664,147
14 B
بكاب 349,060
(3)
359,840 0 0 0 0
بكام 3,815
(2.88)
3,928 0 0 0 0
بموتو 50,510
(2.45)
51,450
(0.64)
424 393,305
20 B
بنيرو 14,580
(2.99)
15,030 0 5 2,199
32 M
بورس 32,890
(2.98)
33,550
(1.03)
48 551,783
18 B
بوعلي 43,010
0.3
43,210
0.77
7,899
3.775 M
163 B
پارس 142,950
0.92
143,090
1.02
550 964,120
138 B
پارسان 18,000
0.84
18,060
1.18
618
5.614 M
102 B
پارسيان 9,040
(2.9)
9,050
(2.79)
329
5.063 M
46 B
پاسا 25,880
(3)
26,680 0 2 777
20 M
پاكشو 6,180
(2.52)
6,320
(0.32)
655
6.514 M
41 B
پتاير 3,541
(2.99)
3,649
(0.03)
32 132,090
468 M
پترول 8,750
1.51
8,780
1.86
8,836
61.881 M
544 B
پدرخش 42,130
(1.79)
42,900 0 0 0 0
پرداخت 23,850
(2.97)
24,550
(0.12)
35 58,673
1 B
پرديس 5,270
(2.95)
5,430 0 10 52,496
277 M
پسهند 37,200
(3)
38,350 0 6 3,793
141 M
پكرمان 23,560
(1.87)
24,000
(0.04)
379 430,479
10 B
پكوير 12,350
(2.99)
12,730 0 18 28,094
347 M
پلاسك 7,250
(2.95)
7,470 0 2 1,694
12 M
تاپيكو 9,920
(1.49)
10,100
0.3
1,259
7.723 M
78 B
تاصيكو 9,900
(0.7)
10,010
0.4
1,129
9.430 M
94 B
تايرا 26,000
(2.99)
26,510
(1.08)
258 734,673
19 B
تپمپي 18,830
(2.99)
19,410 0 1 2,200
41 M
تكشا 45,050
(2.99)
46,310
(0.28)
13 102,092
5 B
تكمبا 7,600
(2.94)
7,820
(0.13)
33 259,086
2 B
تكنو 21,280
(2.96)
21,920
(0.05)
8 49,990
1 B
تملت 4,970
1.22
4,967
1.16
2,150
23.608 M
117 B
تنوين 7,300
0.97
7,240
0.14
258
4.327 M
31 B
تيپيكو 33,920
(0.93)
34,200
(0.12)
294 258,078
9 B
ثاباد 52,550
(2.99)
54,160
(0.02)
4 6,088
320 M
ثاخت 2,386
(2.97)
2,456
(0.12)
53 697,825
2 B
ثامان 23,190
(2.97)
23,900 0 0 0 0
ثاميد 1,352
0.15
1,342
(0.59)
6,321
59.386 M
80 B
ثبهساز 2,205
(2.99)
2,266
(0.31)
81
2.396 M
5 B
ثشاهد 16,840
(3)
17,330
(0.17)
51 179,334
3 B
ثشرق 6,690
(2.9)
6,890 0 1 1,500
10 M
ثفارس 9,700
(3)
10,000 0 14 70,382
683 M
ثمسكن 4,656
(3)
4,663
(2.85)
661
10.308 M
48 B
ثنوسا 12,590
(2.93)
12,970 0 3 1,927
24 M
جم 35,000
(0.31)
35,270
0.46
438
1.447 M
51 B
جم پيلن 74,900
(1.96)
73,800
(3.4)
590 809,302
60 B
چافست 16,110
(2.95)
16,600 0 0 0 0
چدن 22,950
(4.22)
23,960 0 0 0 0
چفيبر 13,450
(2.96)
13,860 0 12 14,508
195 M
چكاپا 5,030
(2.9)
5,170
(0.19)
60 336,569
2 B
چكارن 3,227
(2.98)
3,324
(0.06)
35 263,766
851 M
چكاوه 17,870
(2.99)
18,420 0 0 0 0
حپترو 52,300
(2.99)
53,910 0 0 0 0
حتايد 24,170
(2.97)
24,620
(1.16)
952
4.268 M
105 B
حتوكا 20,820
(2.98)
21,450
(0.05)
30 29,294
610 M
حفارس 4,680
(2.99)
4,823
(0.02)
10 44,021
206 M
حفاري 6,150
(3)
6,260
(1.26)
821
5.357 M
33 B
حكشتي 15,680
(2.97)
15,950
(1.3)
3,404
10.119 M
161 B
خاذين 4,599
(3)
4,741 0 5 12,585
58 M
خاهن 11,290
(0.09)
11,300 0 0 0 0
خبهمن 1,305
(2.97)
1,326
(1.41)
5,293
257.980 M
342 B
خپارس 1,120 0 1,120 0 0 0 0
خپويش 58,520
(2.98)
60,320 0 1 433
25 M
ختراك 15,080
(2.96)
15,530
(0.06)
2 35,899
541 M
ختور 19,010
(2.96)
19,590 0 7 3,266
62 M
ختوقا 2,404
(2.99)
2,454
(0.97)
103
6.463 M
16 B
خچرخش 17,740
(2.95)
18,280 0 0 0 0
خراسان 67,980
(0.07)
67,970
(0.09)
163 127,121
9 B
خريخت 2,803
(2.98)
2,881
(0.28)
166
1.946 M
5 B
خرينگ 50,440
(3)
52,000 0 7 757
38 M
خزاميا 8,410
(3)
8,660
(0.12)
82 297,184
2 B
خزر 46,160
(2.98)
47,570
(0.02)
3 5,566
257 M
خساپا 1,830
(1.13)
1,851 0 0 0 0
خشرق 14,480
(2.95)
14,920 0 5 29,757
431 M
خفنر 8,410
(2.89)
8,660 0 2 1,325
11 M
خكار 21,260
(2.97)
21,900
(0.05)
9 51,430
1 B
خكمك 26,320
(2.99)
27,130 0 1 1,636
43 M
خگستر 2,197
(2.96)
2,223
(1.81)
7,439
174.577 M
388 B
خلنت 60,820
(3)
61,450
(1.99)
412 706,963
43 B
خمحركه 4,371
(3)
4,449
(1.26)
150
4.616 M
20 B
خمحور 61,580
(2.99)
62,930
(0.87)
12 227,390
14 B
خمهر 2,358
(2.96)
2,428
(0.08)
9 542,450
1 B
خموتور 14,530
(2.94)
14,970 0 2 12,685
184 M
خنصير 105,210
(3)
108,460 0 1 570
60 M
خودرو 1,889
(2.88)
1,936
(0.46)
18,871
601.321 M
1,164 B
خوساز 7,670
(2.91)
7,860
(0.51)
20
1.007 M
8 B
دابور 36,870
(3)
38,010 0 4 2,082
77 M
دارو 32,430
(2.99)
33,430 0 5 2,504
81 M
داسوه 36,220
(2.97)
37,330 0 1 267
10 M
دالبر 14,230
(2.93)
14,650
(0.07)
20 100,812
1 B
دامين 5,080
(2.87)
5,230 0 24 56,315
286 M
دانا 6,380
(2.89)
6,510
(0.91)
51
2.347 M
15 B
دپارس 46,170
(2.98)
47,340
(0.53)
23 186,068
9 B
دتماد 42,960
(2.98)
44,280 0 8 2,901
125 M
دجابر 19,640
(2.96)
20,240 0 6 2,495
49 M
ددام 21,230
(2.97)
21,880 0 0 0 0
درازك 28,950
(2.98)
29,510
(1.11)
413 946,909
28 B
دروز 34,470
(2.98)
35,530 0 1 147
5 M
دزهراوي 8,450
(2.99)
8,710 0 0 0 0
دسبحا 18,500
(2.99)
19,070 0 2 15,365
284 M
دسبحان 18,230
(2.98)
18,780
(0.05)
7 53,267
971 M
دسينا 23,000
(2.99)
23,640
(0.3)
19 205,663
5 B
دشيمي 29,620
(2.98)
30,530 0 2 5,000
148 M
دعبيد 23,910
(2.96)
24,260
(1.54)
450
1.155 M
28 B
دفارا 62,510
(3)
64,440 0 2 426
27 M
دفرا 25,270
(2.99)
26,050 0 7 1,492
38 M
دكوثر 6,450
(1.68)
6,560 0 0 0 0
دكيمي 29,100
(3)
29,890
(0.37)
11 203,184
6 B
دلر 33,890
(2.98)
34,910
(0.06)
36 28,093
953 M
دلقما 25,080
(2.98)
25,850 0 12 12,060
302 M
ديران 17,200
(2.99)
17,700
(0.17)
21 110,753
2 B
رانفور 6,500
11.49
6,350
8.92
1,872
16.684 M
106 B
رتاپ 6,720
(2.04)
6,740
(1.75)
535
4.464 M
30 B
رتكو 17,220
(2.99)
17,690
(0.34)
20 305,493
5 B
ركيش 23,050
(2.99)
23,760 0 0 0 0
رمپنا 14,240
(3)
14,480
(1.36)
1,115
4.693 M
67 B
زپارس 124,610
(3)
126,290
(1.69)
387 569,922
72 B
زكوثر 20,990
(2.96)
21,630 0 5 3,215
67 M
زمگسا 31,520
(2.99)
32,490 0 2 2,250
71 M
ساراب 22,490
(2.98)
22,680
(2.16)
676
3.717 M
84 B
ساربيل 51,870
(2.99)
53,470 0 1 100
5 M
ساروم 34,390
(2.99)
35,450 0 6 1,310
45 M
سبجنو 57,640
(3)
59,420 0 0 0 0
سبهان 137,870
(3)
142,120
(0.01)
3 1,142
157 M
سپ 23,280
5.96
23,240
5.78
926
5.516 M
128 B
سپاها 7,740
(2.64)
7,900
(0.63)
416
1.983 M
15 B
ستران 22,640
(2.96)
23,320
(0.04)
37 45,781
1 B
سخاش 136,450
(2.99)
140,640
(0.01)
10 1,526
208 M
سخزر 21,250
(27.1)
21,440
(26.45)
1,428
4.452 M
95 B
سخوز 20,920
1.5
20,670
0.29
269 594,382
12 B
سدشت 74,750
5.79
70,660 0 0 0 0
سدور 18,790
(2.99)
19,370 0 0 0 0
سرود 16,850
0.36
16,770
(0.12)
239 405,498
7 B
سشرق 5,640
(2.93)
5,660
(2.58)
965
9.401 M
53 B
سشمال 9,300
(2.92)
9,550
(0.31)
146 622,242
6 B
سصفها 123,150
(2.99)
126,940
(0.01)
3 1,300
160 M
سصوفي 14,700
(21.14)
14,860
(20.28)
2,640
9.995 M
148 B
سغرب 31,860
(5.91)
32,780
(3.19)
178 881,466
28 B
سفار 147,720
(2.99)
152,280 0 1 10
1 M
سفارس 15,100
1.07
15,290
2.34
1,132
3.862 M
59 B
سفانو 33,990
(2.97)
35,030 0 0 0 0
سقاين 63,740
(3)
64,680
(1.57)
132 369,946
24 B
سكرد 9,500
(2.96)
9,790 0 1 527
5 M
سكرما 14,790
(2.95)
15,190
(0.33)
124 411,598
6 B
سمازن 12,150
0.16
12,110
(0.16)
654
2.419 M
29 B
سنير 241,870
(3)
249,350 0 0 0 0
سهرمز 24,080
(2.98)
24,820 0 1 2,000
48 M
سهگمت 24,020
(2.99)
24,760 0 5 1,261
30 M
سيتا 15,000
(0.13)
15,000
(0.13)
3,915
6.105 M
92 B
سيدكو 5,750
0.35
5,730 0 361
2.438 M
14 B
سيستم 24,850
(2.97)
25,600
(0.04)
16 26,902
669 M
سيلام 10,870
(2.95)
11,200 0 2 12,834
140 M
سيمرغ 17,720
(2.96)
18,260 0 7 6,698
119 M
شاراك 25,370
0.55
25,260
0.12
414
1.369 M
35 B
شاملا 48,100
(2.41)
49,290 0 0 0 0
شبريز 25,610
(1.08)
26,240
1.35
2,117
6.421 M
168 B
شبندر 21,440
5.98
21,380
5.68
11,417
86.460 M
1,849 B
شبهرن 11,350
3.84
11,250
2.93
1,118
3.529 M
40 B
شپارس 21,600
(2.96)
22,240
(0.09)
8 55,077
1 B
شپاكسا 25,410
(2.98)
25,660
(2.02)
194
1.243 M
32 B
شپديس 93,000
1.93
92,460
1.34
585 608,126
57 B
شپنا 10,310
1.58
10,520
3.65
23,535
211.890 M
2,229 B
شتران 7,880
(1.5)
8,000 0 13,448
126.344 M
1,011 B
شخارك 41,610
(2.76)
42,560
(0.54)
492 688,557
29 B
شدوص 23,280
(10.91)
25,010
(4.29)
133 900,066
21 B
شسپا 15,510
5.08
15,530
5.22
1,971
9.111 M
142 B
شستا 10,800
(2.44)
10,960
(0.99)
12,843
62.219 M
682 B
شسينا 128,310
(2.99)
132,240
(0.02)
11 2,799
359 M
شغدير 64,900
3.02
64,370
2.17
709
1.165 M
75 B
شفا 45,160
(2.99)
46,550 0 3 1,750
79 M
شفارس 2,760
(1.43)
2,800 0 0 0 0
شفن 299,000
(1.82)
303,300
(0.41)
608 101,073
30 B
شكربن 83,830
(3)
83,830
(3)
55
1.969 M
165 B
شكلر 41,590
(2.99)
42,650
(0.51)
154 223,270
9 B
شگل 9,790
(2.97)
10,090 0 2 2,217
22 M
شلعاب 21,250
(2.92)
21,890 0 0 0 0
شنفت 46,940
0.09
47,080
0.38
212 206,338
10 B
شوينده 24,620
(2.99)
24,850
(2.09)
306
1.403 M
35 B
شيراز 50,450
0.2
50,420
0.14
280 636,779
32 B
شيران 20,610
1.18
20,940
2.8
1,855
4.647 M
97 B
غاذر 54,230
(2.99)
55,900 0 1 156
8 M
غالبر 19,610
(2.97)
20,210 0 8 7,472
147 M
غبشهر 24,550
(2.96)
25,300 0 6 9,570
235 M
غبهنوش 69,360
(2.99)
71,500 0 2 249
17 M
غپاك 29,790
(3)
30,710 0 2 361
11 M
غپينو 5,960
(5.99)
6,020
(5.05)
672
6.631 M
40 B
غچين 19,250
(2.97)
19,840 0 2 800
15 M
غدام 382,700
(2.88)
394,040 0 0 0 0
غدشت 279,350
(3)
287,950
(0.01)
7 607
170 M
غزر 24,870
(2.97)
25,630 0 23 11,036
274 M
غسالم 3,746
(2.98)
3,815
(1.19)
927
8.196 M
31 B
غشاذر 9,700
(2.9)
9,990 0 2 1,040
10 M
غشان 7,460
(2.99)
7,680
(0.13)
7 218,217
2 B
غشصفا 27,120
(2.97)
27,950 0 1 354
10 M
غشهد 7,060
(2.89)
7,270 0 0 0 0
غگرجي 17,620
(2.97)
18,150
(0.06)
7 31,285
551 M
غگل 2,728
(2.99)
2,764
(1.71)
1,874
22.311 M
62 B
غمارگ 30,380
(2.97)
31,310 0 3 830
25 M
غمهرا 118,320
(2.99)
121,970 0 2 163
19 M
غنوش 53,440
(6)
56,600
(0.44)
57 64,644
3 B
فاذر 1,260
(2.33)
1,290 0 0 0 0
فاراك 2,308
(2.98)
2,376
(0.13)
80 747,668
2 B
فارس 8,980
3.82
8,860
2.43
3,404
26.775 M
237 B
فاسمين 14,280
0.92
14,390
1.7
1,450
7.141 M
103 B
فاما 18,000
(2.96)
18,550 0 3 1,707
31 M
فايرا 18,360
0.55
18,200
(0.33)
704
2.733 M
50 B
فباهنر 23,170
(1.82)
23,270
(1.4)
1,262
2.889 M
67 B
فپنتا 377,790
(1.14)
373,210
(2.34)
1,189 286,679
107 B
فجام 9,970
(2.92)
10,270 0 2 1,020
10 M
فجر 62,730
6
61,720
4.29
1,312
4.466 M
276 B
فخاس 24,400
(2.98)
25,040
(0.44)
245 625,469
15 B
فخوز 14,750
(1.8)
14,920
(0.67)
2,535
18.626 M
278 B
فرآور 33,880
(2.98)
34,920 0 6 2,873
97 M
فروس 5,120
(2.85)
5,270 0 12 85,352
437 M
فسازان 32,250
1.07
32,010
0.31
442 988,318
32 B
فسپا 33,350
(3)
33,600
(2.27)
823
2.269 M
76 B
فسرب 76,300
(2.99)
76,300
(2.99)
485 867,915
66 B
فلامي 43,470
(2.99)
44,810 0 1 145
6 M
فلوله 21,470
(2.98)
22,120
(0.05)
6 22,538
484 M
فمراد 99,640
(30.51)
94,290
(34.24)
4,611
3.308 M
312 B
فملي 12,950 0 12,990
0.31
23,288
129.818 M
1,687 B
فنوال 27,600
0.51
27,450
(0.04)
776
1.299 M
36 B
فنورد 157,690
6
156,090
4.92
841 514,919
80 B
فولاد 12,670
0.08
12,730
0.55
11,861
77.855 M
991 B
فولاژ 15,420
(2.96)
15,780
(0.69)
305 975,274
15 B
قپيرا 99,590
(2.54)
102,190 0 0 0 0
قثابت 65,520
(2.99)
67,540 0 5 970
64 M
قرن 60,700
0.63
60,890
0.94
1,762
2.154 M
131 B
قزوين 38,390
(2.98)
39,570 0 0 0 0
قشكر 3,725
(2.99)
3,840 0 2 4,250
16 M
قشهد 19,820
(2.99)
20,430 0 0 0 0
قصفها 151,920
(2.99)
156,230
(0.24)
21 26,166
4 B
قلرست 34,740
(2.99)
35,810 0 0 0 0
قمرو 35,880
(2.97)
36,980 0 1 212
8 M
قنيشا 62,480
(3)
64,410 0 0 0 0
قهكمت 44,700
(2.99)
46,080 0 2 2,207
99 M
كاذر 31,760
(2.99)
32,740 0 13 6,824
217 M
كالا 30,840
(2.99)
31,520
(0.85)
111 452,135
14 B
كاما 11,190
(2.95)
11,440
(0.78)
283
1.150 M
13 B
كاوه 19,850
(0.15)
19,830
(0.25)
1,285
7.576 M
150 B
كبافق 46,830
(2.98)
48,180
(0.19)
26 61,705
3 B
كپارس 149,000
(2.99)
153,580
(0.01)
5 1,525
227 M
كپشير 38,780
(2.98)
39,970 0 2 2,819
109 M
كترام 47,080
(2.99)
48,530 0 3 2,431
114 M
كچاد 20,980
1.3
21,030
1.55
1,184
4.185 M
89 B
كحافظ 11,620
(2.92)
11,970 0 7 7,271
84 M
كخاك 39,140
(2.2)
40,020 0 0 0 0
كدما 94,020
(2.99)
96,260
(0.68)
79 114,514
11 B
كرازي 21,740
(2.99)
22,400
(0.04)
18 22,096
480 M
كرماشا 31,940
(1.05)
32,130
(0.46)
295 619,450
20 B
كروي 24,300
(2.99)
24,570
(1.92)
814
3.365 M
83 B
كساپا 37,810
(2.98)
38,970 0 0 0 0
كساوه 68,450
(2.99)
70,560 0 1 82
6 M
كسرا 20,170
(2.98)
20,790 0 9 7,735
156 M
كسرام 8,070
(2.89)
8,310 0 3 4,508
36 M
كسعدي 20,710
(3)
21,330
(0.09)
9 55,847
1 B
كطبس 79,220
(3)
81,670 0 1 268
21 M
كفپارس 3,163
(2.98)
3,258
(0.06)
53 274,421
868 M
كفرا 45,970
(2.98)
47,380 0 0 0 0
كگاز 18,220
(2.98)
18,780 0 5 14,653
267 M
كگل 13,980
1.97
13,820
0.8
847
3.637 M
51 B
كلوند 22,870
5.98
22,870
5.98
258
1.104 M
25 B
كماسه 33,630
(3)
33,940
(2.11)
669 998,820
34 B
كمنگنز 85,160
(3)
87,780
(0.01)
7 2,367
202 M
كنور 48,620
(0.67)
48,970
0.04
310 417,785
20 B
كهمدا 9,830
(2.96)
10,130 0 20 35,772
352 M
كوير 18,560
(2.98)
18,980
(0.78)
65
1.134 M
21 B
لابسا 51,300
(2.99)
52,880 0 1 135
7 M
لبوتان 57,080
(2.99)
58,510
(0.56)
127 154,052
9 B
لپارس 88,060
(3)
90,750
(0.03)
45 5,981
527 M
لخزر 180,900
(3)
186,490 0 6 220
40 M
لسرما 23,360
(2.99)
24,080 0 3 1,529
36 M
لوتوس 8,220
(2.84)
8,380
(0.95)
287
1.904 M
16 B
ما 8,040
4.01
7,910
2.33
548
4.727 M
38 B
مبين 15,510
(0.13)
15,660
0.84
424
2.287 M
37 B
مداران 24,360
(2.99)
25,110 0 5 11,632
283 M
مرقام 18,880
(2.98)
19,450
(0.05)
12 46,812
884 M
ملت 15,100
(2.96)
15,550
(0.06)
36 98,199
1 B
نمرينو 109,740
(3)
113,010
(0.11)
5 15,000
2 B
نوري 58,980
0.85
59,330
1.45
2,585
2.298 M
136 B
هاي وب 9,840
(5.93)
10,400
(0.57)
198 495,684
5 B
همراه 22,400
(1.54)
22,720
(0.13)
723
1.162 M
26 B
وآذر 81,770
(2.99)
84,290 0 3 232
19 M
واتي 9,540
(2.95)
9,560
(2.75)
876
14.130 M
135 B
واعتبار 10,100
1.81
10,450
5.34
1,672
23.127 M
242 B
والبر 15,070
(2.96)
15,270
(1.67)
916
3.482 M
53 B
واميد 12,050
(2.98)
12,420 0 14 18,252
220 M
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,210
(2.94)
12,580 0 0 0 0
وبانك 7,470
0.67
7,460
0.54
5,894
66.159 M
494 B
وبشهر 9,850
(2.96)
9,960
(1.87)
474
4.461 M
44 B
وبصادر 2,185
(2.98)
2,214
(1.69)
6,891
248.315 M
550 B
وبملت 4,922
1.42
4,853 0 0 0 0
وبهمن 13,820
(2.95)
14,230
(0.07)
14 119,147
2 B
وبوعلي 5,870
0.17
5,880
0.34
1,247
9.095 M
53 B
وبيمه 2,716
(2.97)
2,799 0 32 99,255
270 M
وپارس 2,443
0.41
2,442
0.37
2,951
128.909 M
315 B
وپاسار 17,050
1.73
17,030
1.61
5,020
55.112 M
938 B
وپترو 13,190
(2.94)
13,520
(0.52)
42 622,439
8 B
وپخش 98,330
(3)
100,540
(0.82)
56 134,226
13 B
وپست 19,090
(3)
19,120
(2.85)
1,037
8.504 M
163 B
وتجارت 2,430
(2.57)
2,489
(0.2)
5,723
221.464 M
551 B
وتوس 13,030
(0.38)
13,030
(0.38)
526
1.771 M
23 B
وتوسم 7,440
(3)
7,580
(1.17)
498
3.135 M
23 B
وتوشه 6,740
(1.75)
6,860 0 0 0 0
وتوصا 10,850
(2.95)
11,170
(0.09)
25 189,115
2 B
وتوكا 10,400
0.58
10,120
(2.13)
766
13.226 M
134 B
وخارزم 4,381
(2.99)
4,499
(0.38)
4,669
47.035 M
212 B
وخاور 8,410
0.84
8,360
0.24
236
1.487 M
13 B
ورنا 5,300
(2.93)
5,460 0 11 15,599
83 M
وساپا 4,770
1.73
4,774
1.81
2,737
34.717 M
166 B
وساخت 44,050
1.57
44,480
2.56
796
1.122 M
50 B
وساربيل 1,242
(2.97)
1,280 0 0 0 0
وساشرقي 941
(2.99)
970 0 1 6,000
6 M
وساغربي 747
(2.99)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,300 0 6,300 0 352
1.580 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 1,378
(2.96)
1,420 0 0 0 0
وسصفا 1,038
(2.99)
1,070 0 0 0 0
وسفارس 1,000
(2.91)
1,030 0 1 5,000
5 M
وسقم 1,368
(2.98)
1,410 0 0 0 0
وسكاب 4,898
2.58
4,805
0.63
601
4.058 M
20 B
وسكرد 649
(2.99)
655
(2.09)
873
51.490 M
33 B
وسكرشا 1,223
(2.94)
1,260 0 1 5,000
6 M
وسكرمان 1,000
(2.91)
1,030 0 4 23,100
23 M
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 747
(2.99)
747
(2.99)
995
70.147 M
52 B
وسلرستا 873
(3)
900 0 1 9,129
8 M
وسمازن 950
(2.06)
970 0 0 0 0
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 864
(2.92)
890 0 2 5,800
5 M
وسيزد 1,242
(2.97)
1,280 0 0 0 0
وسيستا 738
(2.89)
738
(2.89)
1,037
70.048 M
52 B
وسيلام 1,210
(2.42)
1,240 0 0 0 0
وسينا 2,551
(2.93)
2,598
(1.14)
809
13.060 M
34 B
وصنا 5,430
(2.86)
5,530
(1.07)
320
3.203 M
17 B
وصندوق 13,690
(1.72)
13,920
(0.07)
385
4.484 M
62 B
وصنعت 5,720
0.7
5,700
0.35
685
4.486 M
26 B
وغدير 10,020
(1.18)
10,110
(0.3)
3,020
17.250 M
174 B
وكار 2,765
(2.98)
2,837
(0.46)
254
4.036 M
11 B
ولپارس 4,828
(2.99)
4,976
(0.02)
14 56,139
271 M
ولساپا 3,108
(3)
3,112
(2.87)
1,102
23.330 M
73 B
ولصنم 10,770
(2.97)
11,100 0 3 2,270
24 M
ولغدر 23,860
(2.97)
24,340
(1.02)
29 708,959
17 B
ولملت 7,620
(2.93)
7,850 0 1 10 76,200
وليز 9,260
(2.94)
9,540 0 1 16,691
155 M
ومعادن 7,600
2.7
7,600
2.7
2,280
21.634 M
164 B
وملي 164,290
(3)
169,280
(0.05)
33 5,057
831 M
ونفت 13,290
(1.19)
13,430
(0.15)
355
1.339 M
18 B
ونوين 4,195
(2.89)
4,253
(1.55)
1,614
20.688 M
88 B
ونيرو 2,469
(2.99)
2,544
(0.04)
41 217,957
538 M
ونيكي 7,750
(1.65)
7,800
(1.02)
916
5.620 M
44 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/2/22 271,084 271,084 272,412
1400/2/21 272,088 272,088 272,677
1400/2/20 272,088 271,947 273,338
1400/2/19 273,467 273,467 274,177
1400/2/18 274,252 274,252 274,952
1400/2/15 274,932 274,932 275,216
1400/2/13 275,198 275,198 276,227
1400/2/12 276,319 276,317 276,958
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 272,088.24 0 0 0
08:35 272,088.24 0 0 0
08:40 272,088.24 0 0 0
08:45 272,088.24 0 0 0
08:50 272,088.24 0 0 0
08:55 272,088.24 0 0 0
09:00 272,088.24 0 0 0
09:05 272,294.81
0.0759
272,294.81 272,294.81
09:10 272,361.12
0.1003
272,294.81 272,294.81
09:15 272,412.07
0.119
272,294.81 272,361.12
09:20 272,412.82
0.1193
272,294.81 272,412.07
09:25 272,412.34
0.1191
272,294.81 272,412.82
09:30 272,401.51
0.1151
272,294.81 272,412.82
09:35 272,388.70
0.1104
272,294.81 272,412.82
09:40 272,390.51
0.1111
272,294.81 272,412.82
09:45 272,383.20
0.1084
272,294.81 272,412.82
09:50 272,353.16
0.0974
272,294.81 272,412.82
09:55 272,325.96
0.0874
272,294.81 272,412.82
10:00 272,119.93
0.0116
272,294.81 272,412.82
10:05 271,952.58
(0.0499)
272,119.93 272,412.82
10:10 271,869.20
(0.0805)
271,952.58 272,412.82
10:15 271,768.91
(0.1174)
271,869.20 272,412.82
10:20 271,698.15
(0.1434)
271,768.91 272,412.82
10:25 271,606.16
(0.1772)
271,698.15 272,412.82
10:30 271,563.23
(0.193)
271,606.16 272,412.82
10:35 271,531.34
(0.2047)
271,563.23 272,412.82
10:40 271,528.49
(0.2057)
271,531.34 272,412.82
10:45 271,512.48
(0.2116)
271,528.49 272,412.82
10:50 271,496.81
(0.2174)
271,512.48 272,412.82
10:55 271,492.68
(0.2189)
271,496.81 272,412.82
11:00 271,471.27
(0.2268)
271,492.68 272,412.82
11:05 271,451.49
(0.234)
271,471.27 272,412.82
11:10 271,426.14
(0.2433)
271,451.49 272,412.82
11:15 271,416.67
(0.2468)
271,426.14 272,412.82
11:20 271,354.29
(0.2697)
271,416.67 272,412.82
11:25 271,334.74
(0.2769)
271,354.29 272,412.82
11:30 271,323.53
(0.2811)
271,334.74 272,412.82
11:35 271,286.13
(0.2948)
271,323.53 272,412.82
11:40 271,270.70
(0.3005)
271,286.13 272,412.82
11:45 271,260.65
(0.3042)
271,270.70 272,412.82
11:50 271,242.19
(0.3109)
271,260.65 272,412.82
11:55 271,237.48
(0.3127)
271,242.19 272,412.82
12:00 271,208.09
(0.3235)
271,237.48 272,412.82
12:05 271,186.23
(0.3315)
271,208.09 272,412.82
12:10 271,182.90
(0.3327)
271,186.23 272,412.82
12:15 271,176.47
(0.3351)
271,182.90 272,412.82
12:20 271,179.13
(0.3341)
271,176.47 272,412.82
12:25 271,194.80
(0.3284)
271,176.47 272,412.82
12:30 271,186.70
(0.3313)
271,176.47 272,412.82
12:35 271,187.25
(0.3311)
271,176.47 272,412.82
12:40 271,187.25
(0.3311)
271,176.47 272,412.82
12:45 271,187.29
(0.3311)
271,176.47 272,412.82
12:50 271,187.33
(0.3311)
271,176.47 272,412.82
12:55 271,187.40
(0.3311)
271,176.47 272,412.82
13:00 271,187.43
(0.3311)
271,176.47 272,412.82
13:05 271,187.55
(0.331)
271,176.47 272,412.82
13:10 271,187.56
(0.331)
271,176.47 272,412.82
13:15 271,187.64
(0.331)
271,176.47 272,412.82
13:20 271,187.65
(0.331)
271,176.47 272,412.82
13:25 271,187.69
(0.331)
271,176.47 272,412.82
13:30 271,187.70
(0.331)
271,176.47 272,412.82
13:35 271,187.75
(0.331)
271,176.47 272,412.82
13:40 271,187.81
(0.3309)
271,176.47 272,412.82
13:45 271,188.30
(0.3308)
271,176.47 272,412.82
13:50 271,187.66
(0.331)
271,176.47 272,412.82
13:55 271,187.34
(0.3311)
271,176.47 272,412.82
14:00 271,187.34
(0.3311)
271,176.47 272,412.82
14:05 271,187.34
(0.3311)
271,176.47 272,412.82
14:10 271,187.34
(0.3311)
271,176.47 272,412.82
14:15 271,187.34
(0.3311)
271,176.47 272,412.82
14:20 271,187.34
(0.3311)
271,176.47 272,412.82
14:25 271,187.34
(0.3311)
271,176.47 272,412.82
14:30 271,187.34
(0.3311)
271,176.47 272,412.82
14:35 271,187.34
(0.3311)
271,176.47 272,412.82
14:40 271,187.34
(0.3311)
271,176.47 272,412.82
14:45 271,187.34
(0.3311)
271,176.47 272,412.82
14:50 271,187.34
(0.3311)
271,176.47 272,412.82
14:55 271,187.34
(0.3311)
271,176.47 272,412.82
15:00 271,187.34
(0.3311)
271,176.47 272,412.82
15:05 271,187.34
(0.3311)
271,176.47 272,412.82
15:10 271,187.34
(0.3311)
271,176.47 272,412.82
15:15 271,187.34
(0.3311)
271,176.47 272,412.82
15:20 271,187.34
(0.3311)
271,176.47 272,412.82
15:25 271,187.34
(0.3311)
271,176.47 272,412.82
15:30 271,187.34
(0.3311)
271,176.47 272,412.82
15:35 271,187.34
(0.3311)
271,176.47 272,412.82
15:40 271,187.34
(0.3311)
271,176.47 272,412.82
15:45 271,187.34
(0.3311)
271,176.47 272,412.82
15:50 271,187.34
(0.3311)
271,176.47 272,412.82
15:55 271,187.34
(0.3311)
271,176.47 272,412.82
16:00 271,187.34
(0.3311)
271,176.47 272,412.82
16:05 271,187.34
(0.3311)
271,176.47 272,412.82
16:10 271,187.34
(0.3311)
271,176.47 272,412.82
16:15 271,187.34
(0.3311)
271,176.47 272,412.82
16:20 271,187.34
(0.3311)
271,176.47 272,412.82
16:25 271,187.34
(0.3311)
271,176.47 272,412.82
16:30 271,187.34
(0.3311)
271,176.47 272,412.82
16:35 271,187.34
(0.3311)
271,176.47 272,412.82
16:40 271,187.34
(0.3311)
271,176.47 272,412.82
16:45 271,187.34
(0.3311)
271,176.47 272,412.82
16:50 271,187.34
(0.3311)
271,176.47 272,412.82
16:55 271,187.34
(0.3311)
271,176.47 272,412.82
17:00 271,187.34
(0.3311)
271,176.47 272,412.82
17:05 271,187.34
(0.3311)
271,176.47 272,412.82
17:10 271,187.34
(0.3311)
271,176.47 272,412.82
17:15 271,187.34
(0.3311)
271,176.47 272,412.82
17:20 271,187.34
(0.3311)
271,176.47 272,412.82
17:25 271,187.34
(0.3311)
271,176.47 272,412.82
17:30 271,187.34
(0.3311)
271,176.47 272,412.82
17:35 271,187.34
(0.3311)
271,176.47 272,412.82
17:35 271,187.34
(0.3311)
271,176.47 272,412.82
17:47 271,084.97
(0.3687)
271,176.47 272,412.82