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 383,380.54
زمان انتشار 18:13
بیشترین مقدار روز 383381.08
کمترین مقدار روز 378079.20
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 18,020
4.95
18,020
4.95
14,402
3.617 M
65 B
آپ 18,500
(1.28)
18,890
0.8
2,556
8.168 M
154 B
آسيا 33,780
4.97
33,150
3.01
244
1.034 M
35 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 15,250
2.56
15,520
4.37
17,903
91.734 M
1,424 B
افق 82,650
0.01
84,180
1.86
3,564
3.417 M
288 B
البرز 4,020
(1.23)
4,070 0 0 0 0
اميد 11,660
4.95
11,520
3.69
232
3.614 M
42 B
امين 12,520
(1.65)
12,740
0.08
22,851
41.117 M
524 B
انرژي3 279,550
5
279,550
5
399 337,748
94 B
بالبر 23,970
2.74
23,790
1.97
1,450
3.728 M
89 B
بترانس 34,480
0.5
34,310 0 0 0 0
بركت 17,720
(3.96)
18,100
(1.9)
42,973
139.138 M
2,518 B
بسويچ 44,940
0.94
45,280
1.71
622 560,236
26 B
بشهاب 68,060
5
68,060
5
404 765,010
52 B
بفجر 30,490
4.99
30,480
4.96
816
10.085 M
307 B
بكاب 267,780
5
254,150
(0.35)
2,316
1.276 M
324 B
بكام 4,740
4.87
4,740
4.87
671
13.762 M
65 B
بموتو 46,010
5
44,160
0.78
89 179,141
8 B
بنيرو 50,970
4.98
50,830
4.7
199
1.001 M
51 B
بورس 53,410
2.67
53,520
2.88
2,203
3.865 M
207 B
پارس 164,550
0.38
166,080
1.31
2,576
1.988 M
330 B
پارسان 23,450
4.97
23,440
4.92
3,801
33.636 M
789 B
پارسيان 14,620
4.95
14,530
4.31
3,540
12.500 M
182 B
پاسا 27,640
4.98
27,610
4.86
1,525
9.526 M
263 B
پاكشو 97,410
0.97
98,970
2.59
5,051
4.267 M
422 B
پتاير 163,990
(4.72)
169,300
(1.63)
15,603
7.326 M
1,240 B
پترول 14,030
4.94
14,000
4.71
18,092
133.021 M
1,862 B
پدرخش 211,360
(5)
218,100
(1.97)
159 87,971
19 B
پرداخت 46,000
0.74
45,720
0.13
112 90,344
4 B
پرديس 7,620
2.14
7,630
2.28
1,433
9.539 M
73 B
پسهند 41,050
4.99
40,630
3.91
114
1.050 M
43 B
پكرمان 34,000
1.77
33,660
0.75
3,022
9.069 M
305 B
پكوير 19,320
5
19,220
4.46
1,878
5.042 M
97 B
پلاسك 8,290
(3.94)
8,400
(2.67)
4,969
35.975 M
302 B
تاپيكو 15,480
4.95
15,480
4.95
1,194
25.301 M
392 B
تاصيكو 11,470
4.94
11,460
4.85
2,228
30.419 M
349 B
تايرا 29,780 0 29,780 0 0 0 0
تپمپي 36,250
4.98
36,150
4.69
5,336
12.905 M
467 B
تكشا 67,180
(4.99)
68,050
(3.76)
3,641
2.849 M
194 B
تكمبا 9,960
0.3
10,110
1.81
2,862
14.909 M
151 B
تكنو 14,200
(0.84)
14,500
1.26
1,953
5.672 M
82 B
تملت 9,150
4.93
8,970
2.87
8,179
53.232 M
478 B
تنوين 7,040
4.92
7,020
4.62
1,070
24.658 M
173 B
تيپيكو 61,300
(1.37)
62,010
(0.23)
1,490
2.251 M
140 B
ثاباد 29,740
(4.98)
30,180
(3.58)
9,547
29.132 M
879 B
ثاخت 4,080
(1.92)
4,180
0.48
7,115
87.182 M
364 B
ثامان 21,870
3.75
22,070
4.7
2,163
7.560 M
167 B
ثاميد 2,350
(2.49)
2,400
(0.41)
44,702
359.163 M
862 B
ثبهساز 2,880
(1.03)
2,920
0.34
31,660
191.825 M
560 B
ثشاهد 26,300
1.35
27,100
4.43
14,080
45.529 M
1,234 B
ثشرق 5,410
0.93
5,510
2.8
1,301
16.418 M
90 B
ثفارس 7,980
5
7,840
3.16
308
4.291 M
34 B
ثمسكن 6,350
(1.24)
6,490
0.93
2,065
18.304 M
119 B
ثنوسا 10,640
4.93
10,640
4.93
399
6.670 M
71 B
جم 48,660
4.31
48,130
3.17
1,175
2.743 M
132 B
جم پيلن 87,370
4.12
86,130
2.65
1,391
3.555 M
306 B
چافست 23,130
(4.97)
23,580
(3.12)
3,378
11.569 M
273 B
چدن 33,540
1.24
34,380
3.77
4,848
18.774 M
645 B
چفيبر 6,890
(1.71)
7,030
0.29
1,604
14.144 M
99 B
چكاپا 7,010
(2.91)
7,270
0.69
16,391
120.154 M
873 B
چكارن 3,870
4.88
3,780
2.44
707
7.481 M
29 B
چكاوه 29,030
(2.65)
29,610
(0.7)
2,736
4.347 M
129 B
حپترو 26,460
(0.41)
26,610
0.15
456 530,676
14 B
حتايد 20,670
(1.15)
20,930
0.1
1,655
4.536 M
95 B
حتوكا 19,030
(4.99)
19,340
(3.44)
3,323
12.034 M
233 B
حفارس 4,350
(2.9)
4,440
(0.89)
4,377
49.740 M
221 B
حفاري 13,530
(2.59)
13,830
(0.43)
7,874
38.996 M
539 B
حكشتي 29,940
(0.5)
30,940
2.82
33,287
94.817 M
2,934 B
خاذين 5,920
(1.5)
6,050
0.67
5,586
52.217 M
316 B
خاهن 37,110
0.51
37,760
2.28
2,072
3.753 M
142 B
خبهمن 28,150
5
27,990
4.4
984
5.187 M
145 B
خپارس 7,920
1.28
8,050
2.94
12,288
107.495 M
866 B
خپويش 37,110
(1.51)
38,350
1.78
1,275
1.411 M
54 B
ختراك 11,100
4.91
10,760
1.7
233
1.739 M
19 B
ختور 38,640
(3.23)
39,410
(1.3)
5,602
9.687 M
382 B
ختوقا 3,680
4.84
3,650
3.99
584
12.460 M
46 B
خچرخش 18,430
(5)
18,760
(3.3)
4,561
14.761 M
277 B
خراسان 77,330
2.78
76,820
2.1
1,543 396,974
31 B
خريخت 4,300
2.38
4,350
3.57
4,726
59.531 M
259 B
خرينگ 59,770
1.07
59,140 0 0 0 0
خزاميا 13,810
4.94
13,810
4.94
1,062
6.819 M
94 B
خزر 22,530
4.99
22,520
4.94
737
2.554 M
58 B
خساپا 3,070
4.78
3,070
4.78
28,802
1.539 B
4,723 B
خشرق 20,510
4.96
20,100
2.87
269
1.614 M
33 B
خفنر 19,250
4.9
18,800
2.45
2,528
8.754 M
165 B
خكار 30,470
5
30,260
4.27
1,926
4.751 M
144 B
خكمك 48,380
(3.55)
49,280
(1.75)
25,679
38.924 M
1,918 B
خگستر 4,010
4.97
4,010
4.97
2,507
47.805 M
192 B
خلنت 80,950
0.51
80,440
(0.12)
582 392,494
32 B
خمحركه 7,070
4.9
7,070
4.9
691
9.879 M
70 B
خمحور 66,060
(4.99)
66,950
(3.71)
1,397
2.025 M
136 B
خمهر 7,500
4.9
7,420
3.78
584
5.853 M
44 B
خموتور 10,750
(3.15)
11,000
(0.9)
1,721
8.272 M
91 B
خنصير 49,980
6.59
48,890
4.27
3,357
9.685 M
474 B
خودرو 4,110
2.75
4,150
3.75
99,843
2.399 B
9,968 B
خوساز 7,850
1.16
7,940
2.32
1,830
11.859 M
94 B
دابور 47,000
(2.31)
47,220
(1.85)
1,035 896,412
42 B
دارو 55,990
1.34
55,420
0.31
316 255,753
14 B
داسوه 27,460
3.86
26,440 0 0 0 0
دالبر 23,700
3.27
23,550
2.61
1,047
2.799 M
66 B
دامين 14,250
(2.73)
14,570
(0.55)
1,464
5.205 M
76 B
دانا 6,770
4.96
6,580
2.02
174
3.374 M
23 B
دپارس 107,500
0.28
107,510
0.29
361 173,325
19 B
دتماد 54,790
4.98
54,080
3.62
935
1.482 M
80 B
دجابر 38,500
4.99
38,060
3.79
399
1.105 M
43 B
ددام 14,580
4.97
14,170
2.02
170
1.584 M
23 B
درازك 42,260
(0.75)
42,750
0.4
986
1.736 M
74 B
دروز 17,280
4.98
17,040
3.52
434
2.685 M
46 B
دزهراوي 12,500
(0.4)
12,890
2.71
5,610
23.798 M
307 B
دسبحا 20,420
4.66
20,290
4
995
3.726 M
76 B
دسبحان 22,370
4.92
22,020
3.28
1,713
5.787 M
127 B
دسينا 27,950
0.14
28,320
1.47
545
1.346 M
38 B
دشيمي 56,640
(5)
58,420
(2.01)
1,757
2.021 M
118 B
دعبيد 31,520
5
31,500
4.93
1,310
2.416 M
76 B
دفارا 66,030
4.99
65,990
4.93
1,424
4.332 M
286 B
دفرا 26,830
4.28
25,770
0.16
484 903,952
23 B
دكوثر 23,010
2.49
23,490
4.63
1,137
4.399 M
103 B
دكيمي 26,360
4.98
26,360
4.98
118
2.148 M
57 B
دلر 116,500
1.69
116,690
1.86
701 599,637
70 B
دلقما 32,310
4.97
32,150
4.45
350
1.525 M
49 B
ديران 25,780
4.97
25,780
4.97
597
4.421 M
114 B
رانفور 36,220
(3.16)
36,580
(2.19)
4,731
8.137 M
298 B
رتاپ 7,020
1.59
7,050
2.03
1,460
5.524 M
39 B
رتكو 17,200
(4.87)
17,330
(4.15)
1,112
6.481 M
112 B
ركيش 16,420
1.23
16,440
1.36
821
2.795 M
46 B
رمپنا 20,000
1.01
20,220
2.12
3,687
17.704 M
358 B
زپارس 71,790
4.99
69,750
2
70 301,418
22 B
زكوثر 23,040
3.46
23,070
3.59
8,946
37.305 M
861 B
زمگسا 41,380
(4.15)
43,130
(0.09)
4,866
8.822 M
380 B
ساراب 12,440
2.13
12,260
0.66
449
1.138 M
14 B
ساربيل 55,800
(4.96)
56,480
(3.8)
4,898
4.974 M
281 B
ساروم 26,000
2.08
25,740
1.06
1,275
3.117 M
80 B
سبجنو 33,730
3.06
33,050
0.98
433 599,326
20 B
سبهان 57,780
5
57,230
4
729 763,649
44 B
سپ 16,940
(2.02)
16,950
(1.97)
2,650
8.196 M
139 B
سپاها 9,190
4.91
9,080
3.65
1,978
15.576 M
141 B
ستران 36,660
4.98
36,090
3.35
217 962,518
35 B
سخاش 89,680
5
86,610
1.4
335 172,671
15 B
سخزر 26,380
4.97
25,490
1.43
145 596,146
16 B
سخوز 23,290
4.96
23,090
4.06
752
2.310 M
53 B
سدشت 39,950
4.99
38,270
0.58
75 153,126
6 B
سدور 8,700
2.59
8,590
1.3
1,703
10.204 M
88 B
سرود 14,300
1.78
14,180
0.93
583
1.602 M
23 B
سشرق 6,880
4.88
6,830
4.12
2,404
31.098 M
212 B
سشمال 8,750
4.92
8,610
3.24
518
4.011 M
35 B
سصفها 198,790
5
197,300
4.21
597 384,281
76 B
سصوفي 15,040
4.95
14,580
1.74
288
1.320 M
20 B
سغرب 18,310
4.99
18,130
3.96
419
2.268 M
41 B
سفار 83,000
(1.79)
84,010
(0.59)
422 181,997
15 B
سفارس 18,890
3.51
18,700
2.47
2,941
15.041 M
281 B
سفانو 32,970
5
32,740
4.27
496
1.483 M
49 B
سقاين 42,390
4.98
41,760
3.42
386 869,070
37 B
سكرد 8,880
(0.89)
8,980
0.22
2,335
13.321 M
120 B
سكرما 15,200
1.67
15,020
0.47
506
1.353 M
20 B
سمازن 10,530
1.64
10,520
1.54
1,032
4.063 M
43 B
سنير 98,830
(5)
101,510
(2.42)
6,485
3.774 M
383 B
سهرمز 19,190
4.35
18,710
1.74
599
1.690 M
32 B
سهگمت 22,100
(2.34)
22,630 0 0 0 0
سيتا 17,830
(1.27)
18,150
0.5
40,246
66.787 M
1,212 B
سيدكو 8,120
4.91
7,910
2.2
171
2.962 M
24 B
سيستم 34,630
4.59
34,700
4.8
620
1.619 M
56 B
سيلام 10,510
3.96
10,550
4.35
3,426
19.548 M
206 B
سيمرغ 17,270
4.98
16,680
1.4
203 884,084
15 B
شاراك 23,100
5
23,100
5
319
3.801 M
88 B
شاملا 61,900
1.78
60,950
0.21
350 362,724
22 B
شبريز 30,760
4.98
30,710
4.81
5,944
22.900 M
703 B
شبندر 29,640
4.37
29,760
4.79
25,645
118.369 M
3,523 B
شبهرن 64,500
0.25
64,990
1.01
2,065
2.967 M
193 B
شپارس 15,490
1.97
15,360
1.12
620
2.204 M
34 B
شپاكسا 31,210
(2.01)
31,980
0.41
2,205
5.343 M
171 B
شپديس 113,700
0.11
113,960
0.33
2,362
3.371 M
384 B
شپنا 18,310
(1.35)
18,590
0.16
91,204
422.674 M
7,856 B
شتران 15,250
0.73
15,140 0 0 0 0
شخارك 46,860
5
46,820
4.91
1,148
3.843 M
180 B
شدوص 22,830
2.38
23,090
3.54
1,602
3.962 M
91 B
شسپا 24,640
4.99
24,640
4.99
1,354
7.981 M
197 B
شستا 30,020
1.83
30,360
2.99
130,606
320.674 M
9,735 B
شسينا 132,240
0.11
132,100 0 0 0 0
شفا 59,300
4.97
58,620
3.77
602 801,760
47 B
شفارس 51,990
3.15
51,650
2.48
265
1.027 M
53 B
شفن 299,000
1.11
301,180
1.84
1,134 462,107
139 B
شكربن 83,310
4.99
83,270
4.94
964
3.678 M
306 B
شكلر 55,830
4.98
55,810
4.95
671
1.966 M
110 B
شگل 26,880
2.83
26,780
2.45
895
1.768 M
48 B
شلعاب 8,300
4.93
8,220
3.92
895
5.282 M
44 B
شنفت 65,090
4.75
64,900
4.44
990
2.358 M
153 B
شوينده 42,020
(2.05)
42,770
(0.3)
1,337
2.058 M
88 B
شيراز 57,050
(0.83)
58,210
1.18
1,313
3.513 M
204 B
شيران 34,780
2.99
34,980
3.58
4,870
15.143 M
530 B
غاذر 83,030
(5)
85,040
(2.7)
2,645
2.829 M
241 B
غالبر 12,980
(1.89)
12,990
(1.81)
1,271
3.929 M
51 B
غبشهر 26,340
4.98
26,340
4.98
407
2.517 M
66 B
غبهنوش 87,170
3.32
84,370 0 0 0 0
غپاك 15,070
(4.98)
15,180
(4.29)
2,704
14.716 M
223 B
غپينو 7,160
0.28
7,100
(0.56)
4,949
37.342 M
265 B
غچين 50,510
4.99
50,140
4.22
203 964,588
49 B
غدام 296,150
(5)
300,560
(3.58)
952 229,907
69 B
غدشت 258,190
(5)
262,060
(3.57)
2,006 584,922
153 B
غزر 54,920
0.33
56,220
2.7
29,531
6.221 M
350 B
غسالم 5,020
2.24
5,030
2.44
6,913
58.198 M
292 B
غشاذر 18,660
(4.75)
19,050
(2.76)
1,935
4.052 M
77 B
غشان 8,340
(4.9)
8,500
(3.08)
4,327
22.708 M
193 B
غشصفا 30,180
4.97
29,840
3.79
1,210
3.788 M
113 B
غشهد 6,750
(3.71)
6,890
(1.71)
1,862
9.508 M
66 B
غگرجي 35,430 0 36,180
2.12
2,384
4.490 M
162 B
غگل 5,110
2
5,190
3.59
15,156
163.961 M
852 B
غمارگ 33,710
(1.72)
35,190
2.59
4,980
16.025 M
564 B
غمهرا 55,880
5
54,060
1.58
128 309,436
17 B
غنوش 67,500
(3.53)
68,220
(2.5)
8,066
10.912 M
744 B
فاذر 32,570
5
32,130
3.58
4,611
13.353 M
429 B
فاراك 7,660
4.93
7,660
4.93
691
13.523 M
104 B
فارس 13,790
4.95
13,760
4.72
16,448
109.595 M
1,508 B
فاسمين 16,720
4.96
16,350
2.64
312
1.801 M
30 B
فاما 28,190
4.99
28,010
4.32
929
2.611 M
73 B
فايرا 24,870
(0.28)
25,110
0.68
1,877
4.667 M
117 B
فباهنر 55,750
3.74
55,940
4.09
1,202
1.310 M
73 B
فپنتا 322,000
(1.84)
320,220
(2.38)
2,881
1.445 M
463 B
فجام 8,970
(4.27)
9,370 0 0 0 0
فجر 64,440
4.99
63,200
2.97
3,567
7.414 M
469 B
فخاس 32,650
4.95
32,080
3.12
2,065
11.011 M
353 B
فخوز 38,810
3.77
38,470
2.86
9,120
25.894 M
996 B
فرآور 21,250
4.99
21,250
4.99
908
3.209 M
68 B
فروس 5,070
(2.5)
5,200 0 0 0 0
فسازان 29,470
4.99
28,910
2.99
277
1.162 M
34 B
فسپا 45,800
(0.26)
46,320
0.87
1,846
3.835 M
178 B
فسرب 134,850
(3.19)
138,790
(0.36)
4,181
2.095 M
291 B
فلامي 40,850
4.99
40,080
3.01
1,981
3.137 M
126 B
فلوله 21,350
(2.73)
21,650
(1.37)
2,845
7.370 M
160 B
فمراد 121,360
0.62
120,610 0 0 0 0
فملي 27,650
(0.25)
27,720 0 0 0 0
فنوال 33,550
1.98
34,200
3.95
4,700
12.142 M
415 B
فنورد 176,500
(4.42)
188,070
1.85
5,691
3.221 M
606 B
فولاد 14,280
3.93
14,250
3.71
69,404
465.357 M
6,629 B
فولاژ 25,600
4.96
25,460
4.39
264
2.118 M
54 B
قپيرا 87,840
(1.14)
88,390
(0.52)
324 133,122
12 B
قثابت 79,250
4.99
79,060
4.74
3,593
5.546 M
438 B
قرن 60,700
5
60,470
4.6
5,616
14.660 M
886 B
قزوين 41,990
(4.55)
42,690
(2.96)
1,313
1.791 M
76 B
قشكر 43,800
(4.99)
44,270
(3.97)
1,908
2.880 M
127 B
قشهد 30,000
1.76
29,670
0.64
304 441,004
13 B
قصفها 220,000
(8.5)
229,210
(4.67)
9,946
3.590 M
823 B
قلرست 25,970
(0.08)
26,060
0.27
966
1.639 M
43 B
قمرو 27,500
0.4
27,560
0.62
732
1.122 M
31 B
قنيشا 71,060
(5)
71,760
(4.06)
4,766
5.081 M
365 B
قهكمت 56,000
(2.76)
56,890
(1.22)
1,270
6.934 M
395 B
كاذر 19,290
(1.68)
19,640
0.1
1,325
4.358 M
86 B
كالا 39,580
4.99
39,540
4.88
2,001
5.616 M
222 B
كاما 18,720
1.13
18,510 0 0 0 0
كاوه 20,210
0.55
20,350
1.24
6,515
34.288 M
698 B
كبافق 39,490
5
39,290
4.47
550
1.284 M
51 B
كپارس 151,210
(3.86)
155,910
(0.87)
4,280
2.102 M
328 B
كپشير 17,590
0.17
18,150
3.36
882
2.731 M
50 B
كترام 39,280
4.94
38,990
4.17
3,539
9.082 M
354 B
كچاد 20,790
5
20,730
4.7
6,285
44.746 M
927 B
كحافظ 19,680
(3.2)
20,130
(0.98)
7,155
21.881 M
440 B
كخاك 44,870
4.98
43,420
1.59
70 388,432
17 B
كدما 251,450
5
248,820
3.9
368 179,497
45 B
كرازي 20,740
4.96
20,670
4.61
2,997
11.168 M
231 B
كرماشا 45,130
4.98
45,130
4.98
2,826
14.101 M
636 B
كروي 33,650
4.99
33,140
3.4
285
1.172 M
39 B
كساپا 26,510
(4.98)
26,760
(4.09)
1,148
3.929 M
105 B
كساوه 77,990
(1.95)
77,580
(2.46)
2,634
3.348 M
260 B
كسرا 28,170
4.99
27,620
2.94
2,313
9.184 M
254 B
كسرام 7,910
4.91
7,750
2.79
299
3.957 M
31 B
كسعدي 36,900
(4.73)
38,380
(0.9)
11,021
22.102 M
848 B
كطبس 60,500
0.88
61,940
3.28
1,809
3.872 M
240 B
كفپارس 8,990
0.56
9,190
2.8
16,992
123.549 M
1,135 B
كفرا 51,190
4.98
50,870
4.33
691
1.091 M
55 B
كگاز 24,220
(4.98)
24,430
(4.16)
7,581
21.790 M
532 B
كگل 20,330
4.96
20,150
4.03
8,166
42.363 M
854 B
كلوند 23,920
4.96
23,750
4.21
534
2.460 M
58 B
كماسه 46,550
0.56
46,290 0 0 0 0
كمنگنز 94,220
4.99
93,690
4.4
836 839,275
79 B
كنور 47,050
5
46,660
4.13
1,139
5.999 M
280 B
كهمدا 12,000
(4.46)
12,100
(3.66)
3,229
13.621 M
165 B
كوير 18,450
4.95
18,320
4.21
523
3.662 M
68 B
لابسا 35,920
5
35,470
3.68
403
1.125 M
40 B
لبوتان 68,470
2.47
68,010
1.78
573 432,674
30 B
لپارس 161,990
5
161,930
4.96
5,737
3.602 M
583 B
لخزر 190,840
(5)
191,920
(4.46)
3,245
2.005 M
385 B
لسرما 30,190
1.75
30,000
1.11
3,298
7.126 M
214 B
لوتوس 16,300
3.43
16,080
2.03
1,232
6.784 M
109 B
ما 8,780
4.9
8,760
4.66
1,078
14.626 M
128 B
مبين 23,510
4.49
23,530
4.58
917
10.321 M
243 B
مداران 23,370
4.94
22,740
2.11
272
1.002 M
23 B
مرقام 25,140
11.78
25,260
12.32
4,926
14.464 M
365 B
ملت 16,200
4.99
16,180
4.86
1,368
7.698 M
125 B
نمرينو 55,050
(4.94)
57,720
(0.33)
239 117,839
7 B
نوري 180,890
0.14
180,630 0 0 0 0
هاي وب 27,730
0.95
27,220
(0.91)
11,927
46.549 M
1,267 B
همراه 37,020
1.65
37,270
2.33
3,061
8.269 M
308 B
وآذر 128,500
(3.14)
130,570
(1.58)
1,882 925,749
121 B
واتي 13,470
1.13
13,600
2.1
1,251
8.044 M
109 B
واعتبار 5,690
4.98
5,610
3.51
447
7.174 M
41 B
والبر 19,170
3.85
19,150
3.74
2,964
12.893 M
247 B
واميد 38,290
2.24
38,290
2.24
1,013
4.465 M
171 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 11,290
4.93
11,290
4.93
1,126
8.489 M
96 B
وبانك 10,650
4.93
10,650
4.93
1,125
11.088 M
118 B
وبشهر 17,530
4.97
17,450
4.49
864
4.291 M
75 B
وبصادر 3,770
3.86
3,770
3.86
37,226
902.304 M
3,400 B
وبملت 5,750
2.5
5,810
3.57
25,177
415.146 M
2,412 B
وبهمن 19,220
4.97
18,600
1.58
2,110
10.338 M
192 B
وبوعلي 7,220
4.94
7,220
4.94
1,092
10.949 M
79 B
وبيمه 3,210
4.9
3,190
4.25
1,813
26.459 M
85 B
وپارس 4,300
4.12
4,260
3.15
1,931
44.183 M
188 B
وپاسار 11,650
2.73
11,630
2.56
4,373
40.932 M
476 B
وپترو 17,780
(1.11)
17,870
(0.61)
2,826
13.999 M
250 B
وپخش 138,800
4.94
135,450
2.4
546 307,689
42 B
وپست 16,120
(4.95)
16,300
(3.89)
11,425
80.436 M
1,311 B
وتجارت 4,000
4.99
4,000
4.99
62,834
2.224 B
8,886 B
وتوس 28,180
1.37
28,890
3.92
2,986
9.105 M
263 B
وتوسم 13,370
4.86
13,270
4.08
1,216
5.487 M
73 B
وتوشه 22,500
(0.92)
22,870
0.7
747
3.064 M
70 B
وتوصا 13,300
(1.55)
13,600
0.67
10,638
96.317 M
1,310 B
وتوكا 11,130
5
10,710
1.04
126
1.039 M
12 B
وخارزم 9,910
4.98
9,910
4.98
3,072
33.859 M
336 B
وخاور 11,250
2.18
11,150
1.27
1,362
8.490 M
95 B
ورنا 9,870
5
9,800
4.26
4,735
47.235 M
463 B
وساپا 9,900
3.02
9,980
3.85
11,828
115.620 M
1,154 B
وساخت 68,790
(4.97)
71,040
(1.86)
6,507
6.947 M
493 B
وساربيل 1,220
(4.69)
1,280 0 35 603,044
736 M
وساغربي 900
1.12
890 0 514
18.696 M
17 B
وسبوشهر 1,200
(4.76)
1,260 0 30 321,691
386 M
وسپه 14,750
2.43
14,860
3.19
1,760
9.821 M
146 B
وسخراج 2,120
(4.93)
2,230 0 30 462,004
979 M
وسخراش 1,310
(4.38)
1,370 0 39 643,263
843 M
وسخوز 1,020
4.08
980 0 875
34.228 M
33 B
وسزنجان 1,350
(4.93)
1,420 0 57
1.331 M
2 B
وسصفا 1,030
4.04
990 0 82
3.627 M
4 B
وسقم 1,340
(4.96)
1,410 0 33 260,913
350 M
وسكاب 7,000
3.86
6,940
2.97
2,032
19.638 M
136 B
وسكرد 930
4.49
890 0 552
26.055 M
23 B
وسكرشا 1,200
(4.76)
1,260 0 47 788,752
947 M
وسكرمان 1,030
4.04
990 0 279
8.575 M
9 B
وسكهبو 1,080
(4.42)
1,130 0 25 201,702
218 M
وسگلستا 1,180
(4.84)
1,240 0 21 367,089
433 M
وسگيلا 940
4.44
900 0 453
16.698 M
15 B
وسلرستا 920
4.55
900
2.27
465
24.124 M
22 B
وسمازن 950
(3.06)
980 0 195
6.249 M
6 B
وسمركز 1,330
(5)
1,400 0 22 533,595
710 M
وسهمدا 930
3.33
900 0 290
8.640 M
8 B
وسيزد 1,220
(4.69)
1,280 0 29 327,942
400 M
وسيستا 930
4.49
890 0 547
26.372 M
24 B
وسيلام 1,180
(4.84)
1,240 0 24 258,449
305 M
وسينا 12,750
4.42
12,580
3.03
3,252
26.833 M
338 B
وصنا 14,710
5
14,480
3.35
1,637
12.627 M
183 B
وصندوق 16,490
(3.28)
16,760
(1.7)
3,250
22.671 M
380 B
وصنعت 8,700
4.95
8,700
4.95
811
7.313 M
64 B
وغدير 14,320
4.91
14,290
4.69
14,758
120.585 M
1,723 B
وكار 4,110
4.85
4,040
3.06
209
8.176 M
34 B
ولپارس 6,190
4.92
6,000
1.69
21,063
2.902 M
18 B
ولساپا 4,340
(2.25)
4,470
0.68
12,035
167.212 M
748 B
ولصنم 9,380
4.92
9,210
3.02
566
3.798 M
36 B
ولغدر 22,210
4.96
22,180
4.82
1,721
8.963 M
199 B
ولملت 10,500
0.1
10,600
1.05
564
2.008 M
22 B
وليز 8,750
4.92
8,750
4.92
634
6.687 M
58 B
ومعادن 14,720
4.99
14,660
4.56
6,809
61.321 M
899 B
وملي 340,770
5
338,780
4.38
21,876
12.031 M
4,076 B
ونفت 15,710
4.94
15,320
2.34
3,144
18.554 M
284 B
ونوين 5,310
4.94
5,300
4.74
3,251
102.532 M
544 B
ونيرو 4,330
(2.04)
4,450
0.68
8,158
119.662 M
532 B
ونيكي 15,820
4.98
15,330
1.73
151
2.332 M
37 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/9/10 383,380 378,079 383,381
1399/9/9 373,260 367,621 373,260
1399/9/8 363,713 357,904 363,721
1399/9/5 357,561 351,709 357,561
1399/9/4 354,909 354,866 361,472
1399/9/3 359,730 358,056 362,061
1399/9/2 355,367 349,821 355,537
1399/9/1 357,380 357,380 359,545
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 373,260.48 0 0 0
08:35 373,260.48 0 0 0
08:40 373,260.48 0 0 0
08:45 373,260.48 0 0 0
08:50 373,260.48 0 0 0
08:55 373,260.48 0 0 0
09:00 373,260.48 0 0 0
09:05 378,079.20
1.291
378,079.20 378,079.20
09:10 379,419.49
1.6501
378,079.20 378,079.20
09:15 380,165.65
1.85
378,079.20 379,419.49
09:20 380,748.64
2.0061
378,079.20 380,165.65
09:25 381,215.97
2.1314
378,079.20 380,748.64
09:30 381,355.60
2.1688
378,079.20 381,215.97
09:35 381,413.52
2.1843
378,079.20 381,355.60
09:40 381,447.40
2.1934
378,079.20 381,413.52
09:45 381,383.10
2.1761
378,079.20 381,447.40
09:50 381,404.10
2.1818
378,079.20 381,447.40
09:55 381,385.54
2.1768
378,079.20 381,447.40
10:00 381,366.53
2.1717
378,079.20 381,447.40
10:05 381,394.83
2.1793
378,079.20 381,447.40
10:10 381,393.82
2.179
378,079.20 381,447.40
10:15 381,433.14
2.1895
378,079.20 381,447.40
10:20 381,461.90
2.1972
378,079.20 381,447.40
10:25 381,503.19
2.2083
378,079.20 381,461.90
10:30 381,579.12
2.2286
378,079.20 381,503.19
10:35 381,700.85
2.2613
378,079.20 381,579.12
10:40 381,816.26
2.2922
378,079.20 381,700.85
10:45 381,914
2.3184
378,079.20 381,816.26
10:50 382,048.31
2.3543
378,079.20 381,914
10:55 382,273.89
2.4148
378,079.20 382,048.31
11:00 382,457.71
2.464
378,079.20 382,273.89
11:05 382,686.96
2.5254
378,079.20 382,457.71
11:10 382,779.53
2.5502
378,079.20 382,686.96
11:15 382,859.71
2.5717
378,079.20 382,779.53
11:20 382,951.82
2.5964
378,079.20 382,859.71
11:25 382,989.96
2.6066
378,079.20 382,951.82
11:30 383,057.59
2.6247
378,079.20 382,989.96
11:35 383,145.52
2.6483
378,079.20 383,057.59
11:40 383,188.32
2.6598
378,079.20 383,145.52
11:45 383,227.45
2.6702
378,079.20 383,188.32
11:50 383,268.13
2.6811
378,079.20 383,227.45
11:55 383,289.37
2.6868
378,079.20 383,268.13
12:00 383,311.93
2.6929
378,079.20 383,289.37
12:05 383,325.97
2.6966
378,079.20 383,311.93
12:10 383,327.42
2.697
378,079.20 383,325.97
12:15 383,329.63
2.6976
378,079.20 383,327.42
12:20 383,379.74
2.711
378,079.20 383,329.63
12:25 383,381.08
2.7114
378,079.20 383,379.74
12:30 383,370.10
2.7085
378,079.20 383,381.08
12:35 383,369.84
2.7084
378,079.20 383,381.08
12:40 383,369.84
2.7084
378,079.20 383,381.08
12:45 383,369.84
2.7084
378,079.20 383,381.08
12:50 383,369.84
2.7084
378,079.20 383,381.08
12:55 383,369.84
2.7084
378,079.20 383,381.08
13:00 383,369.84
2.7084
378,079.20 383,381.08
13:05 383,369.84
2.7084
378,079.20 383,381.08
13:10 383,369.84
2.7084
378,079.20 383,381.08
13:15 383,369.84
2.7084
378,079.20 383,381.08
13:20 383,369.84
2.7084
378,079.20 383,381.08
13:25 383,369.84
2.7084
378,079.20 383,381.08
13:30 383,369.84
2.7084
378,079.20 383,381.08
13:35 383,369.84
2.7084
378,079.20 383,381.08
13:40 383,369.84
2.7084
378,079.20 383,381.08
13:45 383,369.84
2.7084
378,079.20 383,381.08
13:50 383,369.84
2.7084
378,079.20 383,381.08
13:55 383,369.84
2.7084
378,079.20 383,381.08
14:00 383,369.84
2.7084
378,079.20 383,381.08
14:05 383,369.84
2.7084
378,079.20 383,381.08
14:10 383,369.85
2.7084
378,079.20 383,381.08
14:15 383,369.86
2.7084
378,079.20 383,381.08
14:20 383,369.78
2.7084
378,079.20 383,381.08
14:25 383,369.79
2.7084
378,079.20 383,381.08
14:30 383,369.79
2.7084
378,079.20 383,381.08
14:35 383,369.79
2.7084
378,079.20 383,381.08
14:40 383,369.79
2.7084
378,079.20 383,381.08
14:45 383,369.79
2.7084
378,079.20 383,381.08
14:50 383,369.79
2.7084
378,079.20 383,381.08
14:55 383,369.79
2.7084
378,079.20 383,381.08
15:00 383,369.79
2.7084
378,079.20 383,381.08
15:05 383,369.79
2.7084
378,079.20 383,381.08
15:10 383,369.79
2.7084
378,079.20 383,381.08
15:15 383,369.79
2.7084
378,079.20 383,381.08
15:20 383,369.79
2.7084
378,079.20 383,381.08
15:25 383,369.79
2.7084
378,079.20 383,381.08
15:30 383,369.79
2.7084
378,079.20 383,381.08
15:35 383,369.79
2.7084
378,079.20 383,381.08
15:40 383,369.79
2.7084
378,079.20 383,381.08
15:45 383,369.79
2.7084
378,079.20 383,381.08
15:50 383,369.79
2.7084
378,079.20 383,381.08
15:55 383,369.79
2.7084
378,079.20 383,381.08
16:00 383,369.79
2.7084
378,079.20 383,381.08
16:05 383,369.79
2.7084
378,079.20 383,381.08
16:10 383,369.79
2.7084
378,079.20 383,381.08
16:15 383,369.79
2.7084
378,079.20 383,381.08
16:20 383,369.79
2.7084
378,079.20 383,381.08
16:25 383,369.79
2.7084
378,079.20 383,381.08
16:30 383,369.79
2.7084
378,079.20 383,381.08
16:35 383,369.79
2.7084
378,079.20 383,381.08
16:40 383,369.79
2.7084
378,079.20 383,381.08
16:45 383,369.79
2.7084
378,079.20 383,381.08
16:50 383,369.79
2.7084
378,079.20 383,381.08
16:55 383,369.79
2.7084
378,079.20 383,381.08
17:00 383,369.79
2.7084
378,079.20 383,381.08
17:05 383,369.79
2.7084
378,079.20 383,381.08
17:10 383,369.79
2.7084
378,079.20 383,381.08
17:15 383,369.79
2.7084
378,079.20 383,381.08
17:20 383,369.79
2.7084
378,079.20 383,381.08
17:25 383,369.79
2.7084
378,079.20 383,381.08
17:30 383,369.79
2.7084
378,079.20 383,381.08
17:35 383,369.79
2.7084
378,079.20 383,381.08
17:40 383,369.79
2.7084
378,079.20 383,381.08
17:45 383,369.79
2.7084
378,079.20 383,381.08
17:50 383,369.79
2.7084
378,079.20 383,381.08
17:55 383,369.79
2.7084
378,079.20 383,381.08
17:59 383,369.79
2.7084
378,079.20 383,381.08
18:13 383,380.54
2.7113
378,079.20 383,381.08