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 1,748,035.55
زمان انتشار 18:36
بیشترین مقدار روز 1767192.88
کمترین مقدار روز 1748007.69
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 13,120
(0.23)
13,410
1.98
4,764
4.183 M
56 B
آپ 22,490
0.13
22,460 0 0 0 0
آسيا 1,805
(0.22)
1,831
1.22
1,760
40.399 M
74 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 21,250
1.87
21,220
1.73
11,715
6.743 M
143 B
اخابر 8,750
(4.89)
8,830
(4.02)
2,203
24.954 M
220 B
افق 61,150
(1.13)
60,100
(2.83)
1,750
2.366 M
142 B
البرز 4,767
0.72
4,733 0 0 0 0
اميد 5,760
(4.79)
5,830
(3.64)
674
5.519 M
32 B
امين 7,540
0.27
7,530
0.13
3,810
2.601 M
20 B
انرژي3 66,670
(2.21)
68,180 0 0 0 0
بالبر 46,670
(4.99)
48,750
(0.75)
12 45,638
2 B
بترانس 2,330
(4.98)
2,367
(3.47)
1,993
40.828 M
97 B
بركت 38,110
(3.69)
38,050
(3.84)
18,203
34.269 M
1,304 B
بسويچ 26,380
(4.87)
27,180
(1.98)
110 371,570
10 B
بشهاب 102,000
(1.11)
100,420
(2.64)
605 343,103
34 B
بفجر 23,890
(2.97)
24,550
(0.28)
254 650,122
16 B
بكاب 323,930
(5)
340,820
(0.04)
8 388
126 M
بكام 2,744
(1.96)
2,780
(0.68)
1,314
20.433 M
57 B
بموتو 63,500
(3.67)
63,550
(3.6)
944 976,539
62 B
بنيرو 2,298
(4.96)
2,308
(4.55)
645
14.683 M
34 B
بورس 36,550
1.42
36,040 0 0 0 0
بوعلي 55,680
5
55,300
4.28
13,887
13.551 M
749 B
پارس 166,040
(1.59)
168,740
0.01
750 735,370
124 B
پارسان 25,600
(1.35)
25,720
(0.89)
1,014
5.652 M
145 B
پارسيان 8,660
(4.94)
9,020
(0.99)
185
1.270 M
11 B
پاسا 20,490
(2.24)
20,630
(1.57)
1,521
5.323 M
110 B
پاكشو 6,000
0.67
5,960 0 0 0 0
پتاير 2,740
(6.9)
2,743
(6.8)
1,129
20.978 M
58 B
پترول 9,370
(2.4)
9,470
(1.35)
6,238
33.690 M
319 B
پدرخش 24,040
(4.98)
24,180
(4.43)
582
1.187 M
29 B
پرداخت 20,260
(2.6)
20,840
0.19
546 989,443
21 B
پرديس 4,862
(1.32)
4,898
(0.59)
531
3.843 M
19 B
پسهند 29,610
(3.74)
30,200
(1.82)
172 353,312
11 B
پكرمان 26,300
(3.84)
26,570
(2.85)
369 821,371
22 B
پكوير 13,300
(4.93)
13,360
(4.5)
921
6.628 M
89 B
پلاسك 6,780
(4.37)
6,840
(3.53)
554
3.770 M
26 B
تاپيكو 13,610
(4.29)
13,680
(3.8)
3,508
33.824 M
463 B
تاصيكو 10,420
(2.16)
10,600
(0.47)
1,010
7.956 M
84 B
تايرا 23,370
0.09
23,350 0 0 0 0
تپمپي 16,150
(2.24)
16,500
(0.12)
658
1.567 M
26 B
تكشا 28,680
(4.97)
29,310
(2.88)
1,002
1.443 M
42 B
تكمبا 6,810
(0.87)
6,870 0 0 0 0
تكنو 16,020
(4.98)
16,420
(2.61)
387 749,855
12 B
تملت 4,750
(3.61)
4,765
(3.31)
1,458
7.976 M
38 B
تنوين 6,900 0 6,930
0.43
632
37.689 M
261 B
تيپيكو 19,840
(1.64)
20,080
(0.45)
1,838
8.515 M
171 B
ثاباد 48,340
(4.99)
50,880 0 0 0 0
ثاخت 2,290
(4.1)
2,332
(2.35)
2,497
49.317 M
115 B
ثامان 14,250
(31.03)
14,460
(30.01)
1,371
6.762 M
98 B
ثاميد 1,633
(4.84)
1,657
(3.44)
5,169
33.180 M
55 B
ثبهساز 2,132
(3.62)
2,181
(1.4)
6,039
27.469 M
60 B
ثشاهد 14,570
(4.96)
14,870
(3)
1,580
5.150 M
77 B
ثشرق 5,760
(4.95)
6,050
(0.17)
5 49,820
287 M
ثفارس 7,040
(4.99)
7,130
(3.78)
1,947
13.484 M
96 B
ثمسكن 4,525
(5)
4,572
(4.01)
428
5.277 M
24 B
ثنوسا 8,830
(4.95)
8,840
(4.84)
1,289
10.043 M
89 B
جم 40,000
1.01
39,600 0 0 0 0
جم پيلن 89,060
5
89,060
5
2,549
8.533 M
760 B
چافست 13,780
(2.82)
14,180 0 826
1.889 M
27 B
چدن 4,100
(4.54)
4,226
(1.61)
86
1.346 M
6 B
چفيبر 7,890
4.23
7,570 0 0 0 0
چكاپا 3,836
(0.88)
3,870 0 0 0 0
چكارن 2,617
(4.97)
2,634
(4.36)
809
11.265 M
30 B
چكاوه 13,280
1.3
13,040
(0.53)
551
2.166 M
28 B
حپترو 50,500
(4.99)
53,150 0 1 429
22 M
حتايد 24,580
0.29
24,280
(0.94)
1,117
4.038 M
98 B
حتوكا 19,330
(4.97)
19,420
(4.52)
367
1.259 M
24 B
حفارس 3,526
(4.99)
3,557
(4.15)
2,057
22.679 M
81 B
حفاري 6,200
(4.91)
6,210
(4.75)
3,001
47.340 M
294 B
حكشتي 17,410
(4.97)
17,530
(4.31)
3,262
17.828 M
313 B
خاذين 3,315
(4.99)
3,324
(4.73)
261
4.495 M
15 B
خاهن 8,150
(4.9)
8,230
(3.97)
894
3.949 M
33 B
خبهمن 1,530
1.06
1,514 0 0 0 0
خپارس 1,139
(4.92)
1,153
(3.76)
4,602
207.933 M
240 B
خپويش 56,290
5
55,950
4.36
158 256,421
14 B
ختراك 12,390
(4.98)
12,470
(4.37)
401
1.643 M
20 B
ختور 19,000
(0.37)
19,400
1.73
2,988
10.740 M
208 B
ختوقا 2,197
(4.97)
2,218
(4.07)
1,028
17.698 M
39 B
خچرخش 10,640
(0.93)
10,680
(0.56)
573
2.268 M
24 B
خراسان 74,930
(2.03)
76,270
(0.27)
405 300,052
23 B
خريخت 2,920
(7.77)
3,164
(0.06)
15 54,822
163 M
خرينگ 33,600
(2.13)
34,580
0.73
2,518
4.873 M
169 B
خزاميا 6,650
(4.86)
6,740
(3.58)
2,027
21.277 M
143 B
خزر 19,500
(4.97)
19,630
(4.34)
3,125
10.275 M
202 B
خساپا 1,719
(4.98)
1,729
(4.42)
13,397
503.251 M
870 B
خشرق 11,410
(4.84)
11,640
(2.92)
812
3.878 M
45 B
خفنر 6,550
(4.66)
6,640
(3.35)
1,140
9.879 M
66 B
خكار 16,340
(4.94)
16,770
(2.44)
236
1.057 M
18 B
خكمك 16,560
(4.99)
16,720
(4.07)
419
1.143 M
19 B
خگستر 2,574
(4.98)
2,590
(4.39)
7,092
198.500 M
514 B
خلنت 47,820
(4.97)
47,840
(4.93)
322 377,480
18 B
خمحركه 3,837
(4.98)
3,878
(3.96)
1,368
14.305 M
55 B
خمحور 2,910
(3.32)
3,010 0 0 0 0
خمهر 2,101
(4.98)
2,135
(3.44)
943
26.326 M
56 B
خموتور 9,350
(4.98)
9,470
(3.76)
725
3.307 M
31 B
خنصير 17,740 0 17,740 0 0 0 0
خودرو 2,025
(0.78)
2,041 0 0 0 0
خوساز 6,680
(2.05)
6,520
(4.4)
495
5.422 M
35 B
دابور 36,000
1.35
35,520 0 0 0 0
دارو 23,280
(4.98)
23,330
(4.78)
219 647,080
15 B
داسوه 32,180
4.99
32,100
4.73
1,420
3.386 M
109 B
دالبر 12,980
(4.98)
13,390
(1.98)
210 608,117
8 B
دامين 3,690
(4.97)
3,728
(3.99)
601
8.052 M
30 B
دانا 5,370
(4.96)
5,390
(4.6)
1,052
12.840 M
69 B
دپارس 34,480
(3.74)
34,970
(2.37)
418 601,347
21 B
دتماد 46,910
1.67
47,390
2.71
1,006
1.979 M
94 B
دجابر 13,220
(4.96)
13,460
(3.24)
626
1.539 M
21 B
ددام 12,330
(4.93)
12,460
(3.93)
720
2.891 M
36 B
درازك 34,570
7.29
34,390
6.73
1,089
4.343 M
149 B
دروز 31,390
(0.35)
31,440
(0.19)
203 619,510
19 B
دزهراوي 6,390
(4.91)
6,490
(3.42)
879
5.501 M
36 B
دسبحا 15,260
(4.45)
15,370
(3.76)
379
1.468 M
23 B
دسبحان 18,030
(4.96)
18,140
(4.38)
356 770,432
14 B
دسينا 20,950
(4.99)
21,380
(3.04)
283 963,574
21 B
دشيمي 25,810
(0.73)
25,600
(1.54)
1,036
3.256 M
83 B
دعبيد 25,200
0.4
25,290
0.76
467 776,089
20 B
دفارا 40,480
(0.61)
40,730 0 0 0 0
دفرا 27,240
4.97
27,140
4.59
513
1.712 M
46 B
دكوثر 4,750
(9.35)
4,800
(8.4)
286
2.632 M
13 B
دكيمي 21,300
(0.79)
21,580
0.51
651 923,983
20 B
دلر 34,010
0.59
33,440
(1.09)
650
1.456 M
49 B
دلقما 42,740
0.09
42,950
0.59
2,465
3.834 M
165 B
ديران 16,550
(4.99)
16,810
(3.5)
1,242
5.020 M
84 B
رانفور 6,070
(3.5)
6,070
(3.5)
1,062
9.777 M
59 B
رتاپ 5,910
(4.83)
5,950
(4.19)
905
6.654 M
40 B
رتكو 12,570
(4.99)
12,700
(4.01)
473
1.487 M
19 B
ركيش 7,150
(4.92)
7,230
(3.86)
396
2.112 M
15 B
رمپنا 17,860
0.34
17,800 0 0 0 0
زپارس 117,320
(1.25)
117,150
(1.39)
198 211,383
25 B
زكوثر 17,920
(2.93)
18,330
(0.7)
2,447
4.626 M
85 B
زمگسا 26,370
0.5
26,760
1.98
1,979
2.783 M
74 B
ساراب 19,160
(3.38)
19,290
(2.72)
487
1.770 M
34 B
ساربيل 40,060
(4.98)
40,230
(4.58)
1,357
1.733 M
70 B
ساروم 36,990
(1.39)
36,270
(3.31)
1,108
3.247 M
118 B
سبجنو 39,240
(2.87)
39,900
(1.24)
331 514,476
21 B
سبهان 69,890
(4.99)
71,000
(3.48)
1,716
1.251 M
89 B
سپ 26,900
(2)
27,370
(0.29)
151
1.031 M
28 B
سپاها 8,620
(2.49)
8,600
(2.71)
1,018
8.614 M
74 B
سپيد 26,590
4.97
26,590
4.97
36,236
2.541 M
68 B
ستران 25,010
(0.52)
24,970
(0.68)
1,343
3.851 M
96 B
سخاش 109,960
(4.99)
111,430
(3.72)
1,542 770,383
86 B
سخزر 24,500
2.68
24,680
3.44
808
2.801 M
69 B
سخوز 24,010
(3.22)
24,070
(2.98)
484
1.345 M
32 B
سدشت 54,170
(4.17)
56,340
(0.34)
131 45,065
2 B
سدور 10,000
4.93
9,830
3.15
4,051
30.810 M
303 B
سرود 23,550
(4.96)
23,610
(4.72)
457
3.698 M
87 B
سشرق 7,430
(4.87)
7,470
(4.35)
1,113
13.113 M
98 B
سشمال 9,300
(4.52)
9,390
(3.59)
320
1.423 M
13 B
سصفها 60,850
(5)
61,530
(3.93)
1,262
1.503 M
92 B
سصوفي 16,800
(4.33)
16,880
(3.87)
1,146
5.204 M
88 B
سغرب 24,560
(4.99)
24,740
(4.29)
564
1.703 M
42 B
سفار 103,760
(5)
104,010
(4.77)
840 303,247
32 B
سفارس 20,700
(4.43)
20,890
(3.55)
2,345
14.374 M
300 B
سفانو 30,380
(1.4)
30,610
(0.65)
244 299,347
9 B
سقاين 65,210
2.94
65,130
2.81
1,025 831,509
54 B
سكرد 6,370
(3.92)
6,370
(3.92)
593
4.562 M
29 B
سكرما 16,280
(4.91)
16,360
(4.44)
352
1.649 M
27 B
سمازن 13,850
(1.98)
13,920
(1.49)
742
3.914 M
54 B
سنير 160,920
(4.99)
169,360
(0.01)
7 203
33 M
سهرمز 18,230
(4.95)
18,260
(4.8)
465
1.020 M
19 B
سهگمت 26,000
(0.54)
25,700
(1.68)
932
1.876 M
48 B
سيتا 14,560
(3.38)
14,650
(2.79)
5,244
10.227 M
150 B
سيدكو 6,880
1.93
6,650
(1.48)
496
4.982 M
33 B
سيستم 29,290
4.94
29,220
4.69
1,147
3.039 M
89 B
سيلام 8,500
(4.92)
8,520
(4.7)
248
2.082 M
18 B
سيمرغ 17,770
2.78
17,960
3.88
2,596
11.470 M
206 B
شاراك 31,580
4.99
31,580
4.99
626
10.364 M
327 B
شاملا 39,200
(2.17)
39,380
(1.72)
199 226,905
9 B
شبريز 31,280
(3.78)
31,310
(3.69)
1,241
4.654 M
146 B
شبندر 21,360 0 21,360 0 0 0 0
شبهرن 13,960
2.42
14,140
3.74
2,517
12.194 M
172 B
شپارس 16,390
(4.99)
16,690
(3.25)
554
1.967 M
33 B
شپاكسا 19,760
(4.95)
20,050
(3.56)
703
2.503 M
50 B
شپديس 136,550
0.12
136,370
(0.01)
1,857
1.507 M
205 B
شپنا 11,860
(5.57)
11,880
(5.41)
9,199
65.762 M
781 B
شتران 9,270
(6.55)
9,290
(6.35)
4,545
35.533 M
330 B
شخارك 43,810
(4.09)
45,120
(1.23)
466 689,946
30 B
شدوص 20,120
(4.73)
20,470
(3.08)
710
1.828 M
37 B
شسپا 2,760
(0.36)
2,770 0 0 0 0
شستا 12,340
(4.78)
12,470
(3.78)
25,932
120.556 M
1,503 B
شسينا 68,590
(4.99)
68,820
(4.67)
988 492,304
34 B
شغدير 74,280
3.95
74,460
4.2
3,071
4.598 M
342 B
شفا 39,940
(0.67)
39,620
(1.47)
342 360,561
14 B
شفارس 1,983
(4.98)
1,992
(4.55)
789
20.430 M
41 B
شفن 323,500
3.09
327,200
4.27
3,227 740,423
242 B
شكربن 93,060
(4.99)
93,430
(4.61)
453 702,717
66 B
شكلر 31,640
(4.84)
32,230
(3.07)
527 801,886
26 B
شگل 7,690
(4.71)
7,930
(1.73)
268 840,093
7 B
شلعاب 9,640
(4.74)
9,810
(3.06)
1,283
4.098 M
40 B
شنفت 60,780
(1.25)
60,360
(1.93)
717
1.021 M
62 B
شوينده 22,050
(4.92)
22,150
(4.48)
557
1.221 M
27 B
شيراز 60,490
(0.07)
60,490
(0.07)
728
1.033 M
62 B
شيران 23,570
(1.55)
23,960
0.08
1,500
3.635 M
87 B
غاذر 30,930
(4.98)
31,260
(3.96)
1,444
1.675 M
52 B
غالبر 14,850
(7.01)
15,180
(4.95)
424 730,520
11 B
غبشهر 25,400
2.63
25,500
3.03
1,226
6.898 M
176 B
غبهنوش 61,990
(5)
62,990
(3.46)
783 666,820
42 B
غپاك 17,800
(1.77)
17,860
(1.43)
1,094
3.260 M
58 B
غپينو 5,660
(4.87)
5,710
(4.03)
1,682
13.779 M
79 B
غچين 18,630
(0.64)
19,310
2.99
3,568
17.324 M
334 B
غدام 363,190
(5)
382,210
(0.02)
3 180
65 M
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 22,560
(4.93)
22,990
(3.12)
5,465
2.913 M
67 B
غسالم 3,425
(4.38)
3,525
(1.59)
1,923
21.213 M
75 B
غشاذر 7,200
(4.89)
7,280
(3.83)
508
2.865 M
21 B
غشان 5,890
(4.85)
5,920
(4.36)
467
4.783 M
28 B
غشصفا 24,420
4.99
24,340
4.64
785
3.181 M
77 B
غشهد 4,948
(4.99)
5,001
(3.97)
431
3.920 M
20 B
غكورش 39,810
(3.79)
40,880
(1.21)
12,464
10.343 M
423 B
غگرجي 2,730
0.74
2,710 0 0 0 0
غگل 3,630
(1.2)
3,731
1.55
7,515
98.334 M
367 B
غمارگ 25,240
1.49
25,560
2.77
1,371
4.862 M
124 B
غمهرا 67,960
(36.51)
69,880
(34.72)
3,060
3.871 M
270 B
غنوش 37,750
(2.38)
38,940
0.7
3,181
3.403 M
133 B
فاذر 1,286
(4.95)
1,297
(4.14)
1,611
61.176 M
79 B
فاراك 1,943
(4.99)
1,954
(4.45)
2,430
61.928 M
121 B
فارس 10,390
(2.07)
10,540
(0.66)
2,828
35.551 M
375 B
فاسمين 15,560
(4.83)
15,910
(2.69)
1,984
8.397 M
134 B
فاما 15,900
0.89
15,940
1.14
377
1.258 M
20 B
فايرا 14,590
(3.51)
14,600
(3.44)
204
1.940 M
27 B
فباهنر 24,000
3
24,240
4.03
2,163
5.933 M
144 B
فپنتا 379,750
0.45
382,850
1.27
294 35,856
14 B
فجام 8,520
(5.02)
8,970 0 0 0 0
فجر 33,090
(5)
33,820
(2.9)
267 567,906
19 B
فخاس 21,890
(2.8)
22,460
(0.27)
300 489,346
11 B
فخوز 15,580
(2.26)
15,730
(1.32)
3,285
17.421 M
274 B
فرآور 28,580
(4.92)
28,870
(3.96)
1,078
2.840 M
82 B
فروس 5,280
(2.04)
5,240
(2.78)
780
8.996 M
47 B
فسازان 28,510
(5)
28,750
(4.2)
571
1.582 M
45 B
فسپا 38,240
(4.99)
39,120
(2.81)
1,337
2.582 M
101 B
فسرب 71,370
(3.72)
72,460
(2.25)
1,292
1.045 M
76 B
فلامي 26,020
(4.93)
26,860
(1.86)
1,068
1.190 M
32 B
فلوله 1,290
0.78
1,280 0 0 0 0
فمراد 69,510
(0.98)
70,200 0 0 0 0
فملي 12,480
0.89
12,390
0.16
2,095
20.648 M
256 B
فنوال 23,380
(0.93)
23,600 0 0 0 0
فنورد 192,300
0.34
188,660
(1.56)
587 193,914
37 B
فولاد 10,420
(3.43)
10,540
(2.32)
13,499
106.615 M
1,124 B
فولاژ 16,890
(2.03)
17,170
(0.41)
98 925,035
16 B
قپيرا 7,630
(4.62)
7,650
(4.38)
453
5.628 M
43 B
قثابت 4,430
(3.49)
4,590 0 0 0 0
قرن 33,800
1.26
33,380 0 0 0 0
قزوين 28,080
4.97
27,460
2.65
212 537,536
15 B
قشكر 2,872
(5)
2,906
(3.87)
866
10.991 M
32 B
قشهد 18,050
(4.95)
18,990 0 2 800
14 M
قصفها 87,500
(6.46)
88,250
(5.66)
280 177,789
16 B
قلرست 31,310
(4.95)
32,940 0 0 0 0
قمرو 24,630
(4.98)
24,880
(4.01)
393
1.029 M
26 B
قنيشا 59,840
(1.04)
58,100
(3.92)
1,939
3.273 M
190 B
قهكمت 35,580
(2.15)
35,760
(1.65)
271 278,718
10 B
كاذر 14,500
(4.98)
14,640
(4.06)
654
2.427 M
36 B
كالا 22,020
(3.25)
22,820
0.26
5,220
12.119 M
277 B
كاما 11,850
(4.97)
11,990
(3.85)
9,751
62.568 M
750 B
كاوه 17,830
(4.96)
17,940
(4.37)
3,516
21.554 M
387 B
كبافق 36,670
(2.6)
37,580
(0.19)
1,927
2.194 M
82 B
كپارس 107,590
(1.96)
109,740 0 0 0 0
كپشير 24,260
(0.33)
24,340 0 0 0 0
كترام 41,660
(4.99)
43,840
(0.02)
6 862
36 M
كچاد 27,400
3.09
27,730
4.33
6,412
31.186 M
865 B
كحافظ 9,480
(2.07)
9,600
(0.83)
630
3.005 M
29 B
كخاك 34,160
(4.98)
34,260
(4.7)
366 939,913
32 B
كدما 191,650
5
190,830
4.55
7,013
3.257 M
622 B
كرازي 16,780
(0.18)
16,810 0 0 0 0
كرماشا 40,670
(0.88)
40,920
(0.27)
475 725,011
30 B
كروي 21,070
(6.19)
22,410
(0.22)
39 64,922
1 B
كساپا 21,240
(4.97)
21,330
(4.56)
626
1.392 M
30 B
كساوه 54,950
(5)
55,390
(4.24)
56 219,553
12 B
كسرا 16,200
(6.47)
16,940
(2.19)
127 354,095
6 B
كسرام 6,990
(4.9)
7,020
(4.49)
644
5.598 M
39 B
كسعدي 11,510
(4.95)
11,670
(3.63)
938
2.924 M
34 B
كطبس 55,190
(4.99)
55,720
(4.08)
423 588,844
33 B
كفپارس 3,230
(4.07)
3,267
(2.97)
880
14.260 M
47 B
كفرا 24,050
(2.39)
23,870
(3.12)
546
1.319 M
31 B
كگاز 17,400
4.95
17,220
3.86
1,175
5.514 M
95 B
كگل 20,610
4.73
20,620
4.78
5,817
70.605 M
1,456 B
كلوند 22,490
(4.99)
22,760
(3.84)
1,488
4.671 M
106 B
كماسه 42,590
0.83
42,240 0 0 0 0
كمنگنز 68,140
(2.11)
69,170
(0.63)
560 487,928
34 B
كنور 62,200
6.67
61,340
5.2
739
2.024 M
124 B
كهمدا 9,200
(3.87)
9,180
(4.08)
1,112
6.516 M
60 B
كوير 13,900
(0.86)
14,020 0 0 0 0
لابسا 36,920
0.85
37,630
2.79
631 746,845
28 B
لبوتان 51,160
1.71
50,300 0 0 0 0
لپارس 69,860
(0.96)
70,260
(0.4)
59 79,417
6 B
لخزر 121,330
(5)
123,850
(3.02)
458 140,690
17 B
لسرما 19,970
(5)
20,160
(4.09)
499
1.189 M
24 B
لوتوس 8,000
(0.99)
7,960
(1.49)
387
3.405 M
27 B
ما 7,790
(1.77)
7,890
(0.5)
168 749,304
6 B
مبين 17,740
0.4
17,700
0.17
536
2.648 M
47 B
مداران 24,730
1.19
24,910
1.92
2,684
7.168 M
179 B
مرقام 15,640
(4.98)
15,800
(4.01)
717
3.976 M
63 B
ملت 1,165 0 1,165 0 0 0 0
ميدكو 46,580
0.06
46,550 0 0 0 0
نمرينو 91,690
4.99
91,340
4.59
729 801,529
73 B
نوري 83,880
3.9
83,580
3.53
10,769
8.218 M
687 B
هاي وب 8,780
(3.3)
8,940
(1.54)
6,427
57.504 M
514 B
همراه 8,850
5.11
8,840
4.99
828
13.621 M
120 B
وآذر 61,780
(5)
61,920
(4.78)
515 377,878
23 B
واتي 10,900
(1)
11,000
(0.09)
375
2.548 M
28 B
واعتبار 7,970
(4.89)
8,050
(3.94)
345
2.723 M
22 B
والبر 9,260
(2.42)
9,290
(2.11)
730
4.930 M
46 B
واميد 11,380
3.74
11,480
4.65
2,181
35.381 M
406 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 7,500
0.27
7,410
(0.94)
937
5.997 M
44 B
وبانك 7,890
(2.11)
7,990
(0.87)
2,185
25.524 M
204 B
وبشهر 11,210
(5)
11,430
(3.14)
1,122
13.582 M
155 B
وبصادر 2,092
(5.85)
2,102
(5.4)
1,873
53.202 M
112 B
وبملت 3,874
0.47
3,856 0 0 0 0
وبهمن 14,050
4.93
14,050
4.93
176
1.350 M
19 B
وبوعلي 3,906
(4.92)
3,941
(4.07)
754
8.654 M
34 B
وبيمه 1,799
(0.17)
1,790
(0.67)
826
20.431 M
37 B
وپارس 2,656
(4.97)
2,682
(4.04)
4,026
86.815 M
233 B
وپاسار 15,340
0.13
15,330
0.07
1,864
23.447 M
359 B
وپترو 13,450
(3.45)
13,690
(1.72)
1,512
5.561 M
76 B
وپخش 26,070
4.99
25,060
0.93
31 269,101
7 B
وپست 21,390
(2.73)
21,960
(0.14)
1,102
2.575 M
57 B
وتجارت 2,649
(2.86)
2,557
(6.23)
4,070
148.610 M
380 B
وتوس 13,260
(1.49)
13,460 0 0 0 0
وتوسم 7,790
(4.06)
7,860
(3.2)
427
2.090 M
16 B
وتوشه 6,150
(4.95)
6,270
(3.09)
290
1.951 M
12 B
وتوصا 8,670
(4.93)
8,820
(3.29)
1,409
6.983 M
62 B
وتوكا 8,850
(4.94)
9,000
(3.33)
940
6.036 M
54 B
وخارزم 5,860
(2.82)
5,930
(1.66)
7,122
66.858 M
396 B
وخاور 5,710
(2.56)
5,830
(0.51)
183
2.850 M
17 B
ورنا 4,509
(4.99)
4,521
(4.74)
943
18.679 M
84 B
وساپا 4,870
(4.88)
4,950
(3.32)
1,547
19.602 M
97 B
وساخت 52,900
4.98
52,900
4.98
216 673,626
36 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 801
(4.98)
835
(0.95)
236
15.120 M
12 B
وساغربي 629
(4.98)
662 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 8,010
3.22
8,090
4.25
1,294
20.179 M
163 B
وسخراج 2,109
(4.91)
2,218 0 0 0 0
وسخراش 1,301
(4.97)
1,369 0 0 0 0
وسخوز 494
(4.82)
498
(4.05)
3,501
206.245 M
103 B
وسرضوي 826
(4.95)
869 0 12 220,563
182 M
وسزنجان 1,349
(5)
1,420 0 0 0 0
وسصفا 881
(4.96)
927 0 0 0 0
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,337
(4.98)
1,407 0 0 0 0
وسكاب 2,674
(3.43)
2,711
(2.09)
857
11.970 M
32 B
وسكرد 552
(2.3)
565 0 0 0 0
وسكرشا 874
(4.9)
919 0 7 136,738
120 M
وسكرمان 494
(4.63)
497
(4.05)
3,492
205.834 M
102 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 740
(4.88)
740
(4.88)
764
50.400 M
37 B
وسگيلا 551
(4.84)
566
(2.25)
482
27.892 M
15 B
وسلرستا 498
(4.78)
500
(4.4)
1,857
107.638 M
54 B
وسمازن 922
(4.95)
970 0 0 0 0
وسمركز 1,330
(5)
1,400 0 0 0 0
وسهرمز 497
(4.97)
499
(4.59)
1,752
98.785 M
49 B
وسهمدا 575
(1.71)
572
(2.22)
407
22.447 M
13 B
وسيزد 1,216
(5)
1,280 0 0 0 0
وسيستا 587
(4.86)
617 0 0 0 0
وسيلام 1,178
(5)
1,240 0 0 0 0
وسينا 2,879
(1.37)
2,919 0 0 0 0
وصنا 5,800
4.13
5,810
4.31
1,695
20.613 M
120 B
وصندوق 15,000
1.35
14,840
0.27
271
4.000 M
60 B
وصنعت 5,360
(2.37)
5,400
(1.64)
1,110
6.212 M
34 B
وغدير 12,790
(2.07)
12,870
(1.45)
2,543
19.724 M
254 B
وكار 3,190
(3.89)
3,299
(0.6)
245
3.281 M
11 B
ولپارس 4,061
(2.68)
4,071
(2.44)
4,005
4.782 M
19 B
ولساپا 2,699
(3.71)
2,742
(2.18)
979
16.662 M
46 B
ولصنم 7,540
(4.92)
7,600
(4.16)
731
2.675 M
20 B
ولغدر 20,050
(1.23)
20,310
0.05
1,757
3.381 M
69 B
ولكار 4,024
(4.98)
4,077
(3.73)
15,992
10.988 M
45 B
ولملت 5,010
(4.93)
5,030
(4.55)
323
4.400 M
22 B
وليز 6,350
(4.94)
6,420
(3.89)
257
1.779 M
11 B
ومدير 4,089
(4.28)
4,129
(3.35)
15,393
43.478 M
180 B
ومعادن 10,550
1.74
10,830
4.44
8,990
170.606 M
1,848 B
وملي 146,040
(1.04)
147,870
0.2
1,129 365,686
54 B
ونفت 15,530
(4.96)
15,620
(4.41)
734
3.299 M
52 B
ونوين 4,586
(4.68)
4,661
(3.12)
1,870
39.091 M
182 B
ونيرو 2,556
(4.95)
2,593
(3.57)
1,156
26.475 M
69 B
ونيكي 9,340
(1.79)
9,480
(0.32)
830
9.129 M
87 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/5/5 1,748,030 1,748,000 1,767,190
1400/5/4 1,764,800 1,758,490 1,765,110
1400/4/28 1,756,520 1,751,310 1,756,520
1400/4/27 1,750,210 1,750,210 1,763,320
1400/4/26 1,765,180 1,765,150 1,774,790
1400/4/23 1,760,610 1,755,430 1,760,800
1400/4/22 1,761,230 1,761,060 1,768,880
1400/4/21 1,763,870 1,747,490 1,770,330
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,764,800.75 0 0 0
08:35 1,764,800.75 0 0 0
08:40 1,764,800.75 0 0 0
08:45 1,764,800.75 0 0 0
08:50 1,764,800.75 0 0 0
08:55 1,764,800.75 0 0 0
09:00 1,764,800.75 0 0 0
09:05 1,765,903.55
0.0625
1,765,903.55 1,765,903.55
09:10 1,766,641.01
0.1043
1,765,903.55 1,765,903.55
09:15 1,766,987.98
0.1239
1,765,903.55 1,766,641.01
09:20 1,767,052.35
0.1276
1,765,903.55 1,766,987.98
09:25 1,767,192.88
0.1355
1,765,903.55 1,767,052.35
09:30 1,767,133.14
0.1322
1,765,903.55 1,767,192.88
09:35 1,766,759.28
0.111
1,765,903.55 1,767,192.88
09:40 1,766,234.37
0.0812
1,765,903.55 1,767,192.88
09:45 1,765,669.46
0.0492
1,765,903.55 1,767,192.88
09:50 1,764,645.66
(0.0088)
1,765,669.46 1,767,192.88
09:55 1,764,075.17
(0.0411)
1,764,645.66 1,767,192.88
10:00 1,763,761.77
(0.0589)
1,764,075.17 1,767,192.88
10:05 1,763,130.64
(0.0946)
1,763,761.77 1,767,192.88
10:10 1,762,747.59
(0.1163)
1,763,130.64 1,767,192.88
10:15 1,762,324
(0.1403)
1,762,747.59 1,767,192.88
10:20 1,760,973.99
(0.2168)
1,762,324 1,767,192.88
10:25 1,760,361.23
(0.2516)
1,760,973.99 1,767,192.88
10:30 1,759,912.49
(0.277)
1,760,361.23 1,767,192.88
10:35 1,759,447.63
(0.3033)
1,759,912.49 1,767,192.88
10:40 1,759,068.66
(0.3248)
1,759,447.63 1,767,192.88
10:45 1,758,748.67
(0.3429)
1,759,068.66 1,767,192.88
10:50 1,758,361.43
(0.3649)
1,758,748.67 1,767,192.88
10:55 1,758,079.15
(0.3809)
1,758,361.43 1,767,192.88
11:00 1,757,793.97
(0.397)
1,758,079.15 1,767,192.88
11:05 1,757,447.74
(0.4166)
1,757,793.97 1,767,192.88
11:10 1,757,183.19
(0.4316)
1,757,447.74 1,767,192.88
11:15 1,756,895.19
(0.448)
1,757,183.19 1,767,192.88
11:20 1,756,633.87
(0.4628)
1,756,895.19 1,767,192.88
11:25 1,756,402.15
(0.4759)
1,756,633.87 1,767,192.88
11:30 1,756,175.63
(0.4887)
1,756,402.15 1,767,192.88
11:35 1,753,199.53
(0.6574)
1,756,175.63 1,767,192.88
11:40 1,753,023
(0.6674)
1,753,199.53 1,767,192.88
11:45 1,752,865.99
(0.6763)
1,753,023 1,767,192.88
11:50 1,752,575.51
(0.6927)
1,752,865.99 1,767,192.88
11:55 1,751,991.63
(0.7258)
1,752,575.51 1,767,192.88
12:00 1,751,080.08
(0.7775)
1,751,991.63 1,767,192.88
12:05 1,750,856.95
(0.7901)
1,751,080.08 1,767,192.88
12:10 1,750,013.91
(0.8379)
1,750,856.95 1,767,192.88
12:15 1,749,283.85
(0.8792)
1,750,013.91 1,767,192.88
12:20 1,748,759.01
(0.909)
1,749,283.85 1,767,192.88
12:25 1,748,252.79
(0.9377)
1,748,759.01 1,767,192.88
12:30 1,748,007.69
(0.9516)
1,748,252.79 1,767,192.88
12:35 1,748,010.46
(0.9514)
1,748,007.69 1,767,192.88
12:40 1,748,087.47
(0.947)
1,748,007.69 1,767,192.88
12:45 1,748,092.48
(0.9468)
1,748,007.69 1,767,192.88
12:50 1,748,092.48
(0.9468)
1,748,007.69 1,767,192.88
12:55 1,748,092.48
(0.9468)
1,748,007.69 1,767,192.88
13:00 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:05 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:10 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:15 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:20 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:25 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:30 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:35 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:40 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:45 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:50 1,748,092.49
(0.9468)
1,748,007.69 1,767,192.88
13:55 1,748,092.66
(0.9467)
1,748,007.69 1,767,192.88
14:00 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:05 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:10 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:15 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:20 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:25 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:30 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:35 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:40 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:45 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:50 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
14:55 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:00 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:05 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:10 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:15 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:20 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:25 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:30 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:35 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:40 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:45 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:50 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
15:55 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:00 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:05 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:10 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:15 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:20 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:25 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:30 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:35 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:40 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:45 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:50 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
16:55 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:00 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:05 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:10 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:15 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:20 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:25 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:30 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:35 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:40 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:45 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:50 1,748,092.64
(0.9467)
1,748,007.69 1,767,192.88
17:55 1,748,092.92
(0.9467)
1,748,007.69 1,767,192.88
18:00 1,748,092.93
(0.9467)
1,748,007.69 1,767,192.88
18:05 1,748,092.93
(0.9467)
1,748,007.69 1,767,192.88
18:10 1,748,092.93
(0.9467)
1,748,007.69 1,767,192.88
18:15 1,748,092.93
(0.9467)
1,748,007.69 1,767,192.88
18:19 1,748,092.93
(0.9467)
1,748,007.69 1,767,192.88
18:36 1,748,035.55
(0.95)
1,748,007.69 1,767,192.88