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 316,663.25
زمان انتشار 10:30
بیشترین مقدار روز 317054.74
کمترین مقدار روز 313885.84
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 14,950
(1.97)
15,220
(0.2)
62 289,353
4 B
آپ 17,880
(1.97)
18,230
(0.05)
22 50,115
896 M
آسيا 2,360
(1.67)
2,400 0 80 961,891
2 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 16,000 0 16,080
0.5
70,697
63.634 M
1,023 B
اخابر 9,820
0.2
9,920
1.22
1,754
8.874 M
88 B
افق 71,180
(2)
71,370
(1.73)
1,242
1.671 M
119 B
البرز 3,450
(1.99)
3,500
(0.57)
1,220
16.981 M
59 B
اميد 8,600
(0.23)
8,620 0 406
1.950 M
17 B
امين 10,400 0 10,400 0 9,704
3.752 M
39 B
انرژي3 263,940
(2)
268,220
(0.41)
244 49,284
13 B
بالبر 62,410
6
60,280
2.38
258 348,710
22 B
بترانس 2,740
1.48
2,740
1.48
5,771
122.687 M
337 B
بركت 32,190
5.99
31,440
3.52
41,245
127.573 M
4,011 B
بسويچ 52,110
(1.99)
52,910
(0.49)
214 238,093
12 B
بشهاب 147,210
(2)
150,210 0 2 84
12 M
بفجر 22,800
0.66
22,650 0 110 274,247
6 B
بكاب 355,480
(2)
362,650
(0.02)
9 1,575
560 M
بكام 3,420
0.88
3,410
0.59
766
5.579 M
19 B
بموتو 56,120
(1.65)
56,780
(0.49)
408 279,664
16 B
بنيرو 15,150
(1.94)
15,450 0 17 23,938
363 M
بورس 38,130
(1.98)
38,850
(0.13)
107 104,536
4 B
بوعلي 42,380
(0.09)
42,530
0.26
17,534
3.051 M
130 B
پارس 136,000
2.5
133,830
0.87
385 301,128
41 B
پارسان 18,910
0.91
18,970
1.23
619
2.662 M
51 B
پارسيان 11,180
(1.93)
11,400 0 37 94,589
1 B
پاسا 26,390
(1.97)
26,920 0 10 6,880
182 M
پاكشو 80,900
(0.36)
83,050
2.29
1,135
1.396 M
116 B
پتاير 4,420
(2)
4,430
(1.77)
179
9.643 M
43 B
پترول 9,510
0.63
9,600
1.59
3,371
14.725 M
141 B
پدرخش 126,760
(1.99)
129,330
(0.01)
10 1,252
159 M
پرداخت 35,530
(1.99)
36,250 0 4 2,140
76 M
پرديس 6,700
0.45
6,670 0 0 0 0
پسهند 42,820
(1.99)
43,290
(0.92)
231 541,381
23 B
پكرمان 25,190
(1.37)
25,610
0.27
169 444,047
11 B
پكوير 13,620
(1.94)
13,640
(1.8)
910
4.862 M
66 B
پلاسك 8,070
(1.1)
8,170
0.12
539
2.447 M
20 B
تاپيكو 11,260
(0.53)
11,380
0.53
1,162
5.176 M
59 B
تاصيكو 10,360
4.54
10,420
5.15
1,395
12.737 M
133 B
تايرا 25,650
(1.42)
25,600
(1.61)
1,282
14.537 M
372 B
تپمپي 19,320
(1.98)
19,710 0 15 24,391
471 M
تكشا 46,500
(1.98)
47,400
(0.08)
39 43,684
2 B
تكمبا 7,620
(1.93)
7,760
(0.13)
19 453,251
3 B
تكنو 22,940
(1.97)
23,310
(0.38)
59 420,755
10 B
تملت 5,520
(0.36)
5,600
1.08
2,283
7.025 M
39 B
تنوين 6,890
2.84
6,840
2.09
554
7.522 M
52 B
تيپيكو 39,790
(0.57)
40,100
0.2
370
1.106 M
44 B
ثاباد 54,100
(1.99)
55,170
(0.05)
25 22,223
1 B
ثاخت 2,580
(0.77)
2,620
0.77
2,487
36.441 M
95 B
ثامان 22,660
(1.99)
23,100
(0.09)
62 99,167
2 B
ثاميد 1,560
(1.89)
1,570
(1.26)
11,722
69.555 M
109 B
ثبهساز 2,320
(1.69)
2,360 0 107 886,702
2 B
ثشاهد 18,930
(1.97)
19,120
(0.98)
205
1.288 M
24 B
ثشرق 6,840
(1.87)
6,970 0 18 69,510
475 M
ثفارس 10,070
(1.95)
10,260
(0.1)
38 307,576
3 B
ثمسكن 5,520
0.91
5,470 0 0 0 0
ثنوسا 13,050
(1.95)
13,300
(0.08)
11 126,321
2 B
جم 33,610
2.25
33,520
1.98
594
1.994 M
68 B
جم پيلن 71,750
2.9
71,350
2.32
1,438
4.462 M
318 B
چافست 16,300
(1.98)
16,630 0 7 8,797
143 M
چدن 24,480
(1.96)
24,940
(0.12)
96 122,761
3 B
چفيبر 13,710
(1.93)
13,970
(0.07)
19 95,239
1 B
چكاپا 5,230
(1.88)
5,240
(1.69)
4,985
88.433 M
463 B
چكارن 3,530
(1.94)
3,550
(1.39)
1,102
14.188 M
50 B
چكاوه 18,610
1.14
18,460
0.33
1,651
5.532 M
102 B
حپترو 53,280
(1.99)
54,360 0 1 560
30 M
حتايد 24,700
(1.24)
25,220
0.84
905
3.004 M
76 B
حتوكا 30,300
(1.97)
30,910 0 8 5,143
156 M
حفارس 4,760
(1.86)
4,840
(0.21)
83
1.085 M
5 B
حفاري 7,220
5.87
7,220
5.87
973
14.467 M
104 B
حكشتي 19,540
(1.96)
19,640
(1.46)
11,485
48.444 M
952 B
خاذين 4,710
(1.88)
4,800 0 16 151,459
713 M
خاهن 37,640
(1.98)
38,380
(0.05)
48 34,295
1 B
خبهمن 19,130
(2)
19,400
(0.61)
6,890
32.594 M
632 B
خپارس 5,690
(1.9)
5,730
(1.21)
4,727
67.492 M
387 B
خپويش 59,690
(1.99)
60,710
(0.31)
150 126,571
8 B
ختراك 16,520
(1.96)
16,840
(0.06)
25 115,248
2 B
ختور 23,400
(1.97)
23,850
(0.08)
27 108,237
3 B
ختوقا 2,690
(1.82)
2,730
(0.36)
271
4.706 M
13 B
خچرخش 18,130
(2)
18,500 0 8 5,095
92 M
خراسان 70,830
4.9
69,670
3.18
459 922,574
64 B
خريخت 3,450
(0.58)
3,480
0.29
488
3.501 M
12 B
خرينگ 45,240
(1.99)
46,120
(0.09)
45 48,857
2 B
خزاميا 8,170
(1.92)
8,230
(1.2)
362
3.753 M
31 B
خزر 46,890
(1.99)
47,840 0 5 1,280
60 M
خساپا 2,230
1.36
2,250
2.27
15,100
490.766 M
1,105 B
خشرق 16,260
(1.99)
16,520
(0.42)
94 631,645
10 B
خفنر 8,730
(1.91)
8,900 0 10 62,348
544 M
خكار 21,600
(2)
22,030
(0.05)
34 51,495
1 B
خكمك 28,130
(1.99)
28,700 0 10 7,522
212 M
خگستر 2,820
(1.74)
2,870 0 14,968
311.525 M
894 B
خلنت 92,070
(1.99)
93,870
(0.07)
13 18,890
2 B
خمحركه 4,820
(1.83)
4,890
(0.41)
187
2.117 M
10 B
خمحور 58,320
(2)
59,380
(0.22)
143 90,513
5 B
خمهر 2,470
(1.98)
2,520 0 27 544,962
1 B
خموتور 14,850
(1.98)
15,140
(0.07)
17 77,701
1 B
خنصير 108,270
(1.99)
110,220
(0.23)
13 50,421
5 B
خودرو 2,460
2.5
2,490
3.75
14,267
367.002 M
912 B
خوساز 7,900
(1.99)
8,060 0 5 6,640
52 M
دابور 39,420
(1.99)
40,190
(0.07)
5 41,981
2 B
دارو 32,190
(1.98)
32,830
(0.03)
9 34,628
1 B
داسوه 36,730
(1.97)
37,470 0 17 4,707
173 M
دالبر 14,760
(1.99)
15,040
(0.13)
188 184,364
3 B
دامين 13,730
(2)
13,980
(0.21)
83 420,806
6 B
دانا 6,660
(1.91)
6,740
(0.74)
142
2.898 M
19 B
دپارس 84,170
(1.99)
85,790
(0.1)
8 30,467
3 B
دتماد 44,150
4.42
43,300
2.41
612 980,851
43 B
دجابر 19,900
(1.97)
20,300 0 7 6,955
138 M
ددام 22,270
(1.98)
22,600
(0.53)
16 571,240
13 B
درازك 34,460
(1.99)
35,160 0 11 8,431
291 M
دروز 27,360
(1.97)
27,910 0 2 942
26 M
دزهراوي 7,860
(2)
8,010
(0.12)
68 232,066
2 B
دسبحا 18,430
(1.97)
18,770
(0.16)
141 285,333
5 B
دسبحان 21,660
(0.91)
21,850
(0.05)
78 60,639
1 B
دسينا 26,260
(1.98)
26,620
(0.63)
33 578,105
15 B
دشيمي 31,140
(1.98)
31,730
(0.13)
17 104,278
3 B
دعبيد 21,760
(0.96)
21,970 0 0 0 0
دفارا 66,350
(1.99)
67,660
(0.06)
4 21,250
1 B
دفرا 25,930
(1.97)
26,370
(0.3)
551 726,713
19 B
دكوثر 20,560
(1.96)
20,970 0 4 4,000
82 M
دكيمي 25,620
(1.16)
25,900
(0.08)
146 136,436
4 B
دلر 36,670
(0.73)
36,970
0.08
162 492,017
18 B
دلقما 24,400
(1.97)
24,860
(0.12)
34 133,787
3 B
ديران 28,160
(1.98)
28,730 0 11 7,721
217 M
رانفور 23,320
(1.98)
23,700
(0.38)
791
2.452 M
58 B
رتاپ 6,510
(0.46)
6,550
0.15
216 794,494
5 B
رتكو 18,770
(1.98)
19,150 0 1 340
6 M
ركيش 25,890
(1.97)
26,410 0 2 1,250
32 M
رمپنا 16,090
(0.43)
16,180
0.12
527
3.568 M
58 B
زپارس 170,000
(1.48)
171,940
(0.36)
242 118,737
20 B
زكوثر 21,470
(1.96)
21,890
(0.05)
39 44,509
956 M
زمگسا 32,130
(1.98)
32,780 0 4 1,142
37 M
ساراب 15,280
(0.91)
15,210
(1.36)
441
2.362 M
36 B
ساربيل 59,880
(2)
60,840
(0.43)
49 171,503
10 B
ساروم 41,990
(1.98)
42,780
(0.14)
34 78,094
3 B
سبجنو 59,060
(1.99)
60,210
(0.08)
9 36,040
2 B
سبهان 142,380
(2)
145,250
(0.02)
8 3,492
497 M
سپ 16,770
(1.93)
17,120
0.12
262 432,160
7 B
سپاها 8,630
(0.35)
8,710
0.58
484
2.469 M
22 B
ستران 26,650
(1.99)
26,860
(1.21)
883
1.651 M
44 B
سخاش 155,840
(2)
158,550
(0.3)
29 44,877
7 B
سخزر 30,300
(1.97)
30,890
(0.06)
3 42,405
1 B
سخوز 22,500
0.85
22,370
0.27
276 627,465
14 B
سدشت 57,750
5.1
54,950 0 0 0 0
سدور 19,270
(1.98)
19,630
(0.15)
14 185,194
4 B
سرود 19,820
(1.98)
20,090
(0.64)
44 826,268
16 B
سشرق 6,970
(1.83)
7,090
(0.14)
659
3.509 M
25 B
سشمال 12,160
(1.94)
12,390
(0.08)
44 180,872
2 B
سصفها 125,960
(2)
128,520
(0.01)
8 791
100 M
سصوفي 19,320
(1.98)
19,620
(0.46)
86 581,282
11 B
سغرب 38,380
(1.99)
39,070
(0.23)
100 140,181
5 B
سفار 152,330
(1.99)
155,300
(0.08)
11 13,544
2 B
سفارس 18,610
(1.74)
18,880
(0.32)
835
2.816 M
53 B
سفانو 41,870
(1.99)
42,410
(0.73)
226 422,910
18 B
سقاين 76,160
(1.99)
76,940
(0.99)
91 317,542
24 B
سكرد 10,290
(2)
10,490
(0.1)
43 319,692
3 B
سكرما 17,480
(1.96)
17,760
(0.39)
240 595,412
10 B
سمازن 11,910
(0.67)
11,980
(0.08)
503
1.710 M
20 B
سنير 248,140
(2)
252,600
(0.24)
31 23,364
6 B
سهرمز 24,590
(1.99)
25,060
(0.12)
7 102,726
3 B
سهگمت 25,420
(1.13)
25,690
(0.08)
142 201,957
5 B
سيتا 15,000 0 15,010
0.07
8,295
7.380 M
111 B
سيدكو 6,090
(1.14)
6,150
(0.16)
280
1.489 M
9 B
سيستم 26,500
1.49
25,970
(0.54)
445 981,388
25 B
سيلام 11,520
(1.96)
11,720
(0.26)
53 573,552
7 B
سيمرغ 15,990
(1.96)
16,300
(0.06)
35 98,042
2 B
شاراك 24,470
2.34
24,270
1.51
587
1.881 M
46 B
شاملا 51,510
(2)
52,540
(0.04)
21 21,130
1 B
شبريز 31,410
1.26
31,870
2.74
4,246
11.603 M
370 B
شبندر 27,800
3.89
28,080
4.93
12,858
59.935 M
1,683 B
شبهرن 60,200
(1.47)
60,940
(0.26)
683 735,718
45 B
شپارس 19,390
(1.97)
19,720
(0.3)
427
1.122 M
22 B
شپاكسا 27,200
0.15
27,160 0 0 0 0
شپديس 92,040
1.84
92,850
2.73
551
1.172 M
109 B
شپنا 12,880
5.83
12,860
5.67
23,072
244.250 M
3,142 B
شتران 8,820
3.28
8,950
4.8
11,537
86.430 M
773 B
شخارك 43,350
2.24
43,050
1.53
497
1.686 M
73 B
شدوص 29,120
(1.99)
29,690
(0.07)
10 46,164
1 B
شسپا 16,100
0.56
16,100
0.56
941
8.793 M
142 B
شستا 19,300
0.57
19,560
1.93
15,004
39.283 M
768 B
شسينا 135,830
(2)
137,080
(1.1)
126 197,040
27 B
شفا 45,580
(2)
46,410
(0.22)
141 116,130
5 B
شفارس 2,760
(1.43)
2,800 0 0 0 0
شفن 299,560
1.2
299,750
1.26
642 233,493
70 B
شكربن 92,070
(1.99)
93,320
(0.66)
496 276,179
26 B
شكلر 51,940
(2)
51,950
(1.98)
980
2.349 M
122 B
شگل 10,560
(1.95)
10,710
(0.56)
118
1.392 M
15 B
شلعاب 22,600
(1.4)
22,970
0.22
2,358
5.310 M
122 B
شنفت 49,280
(1.83)
50,080
(0.24)
406 277,093
14 B
شوينده 30,030
(0.69)
30,270
0.1
309 290,874
9 B
شيراز 51,000
0.71
50,870
0.45
171 399,764
21 B
شيران 25,920
(0.04)
26,160
0.89
1,687
3.420 M
90 B
غاذر 55,210
(1.99)
56,330 0 13 2,493
138 M
غالبر 17,840
(1.98)
17,870
(1.81)
896
3.394 M
61 B
غبشهر 20,540
5.99
20,470
5.62
573
3.642 M
75 B
غبهنوش 73,360
(1.99)
73,910
(1.26)
531 468,265
34 B
غپاك 22,830
3.16
22,130 0 2,194
7.811 M
173 B
غپينو 6,420
(1.98)
6,540
(0.15)
72 332,889
2 B
غچين 20,120
(2)
20,520
(0.05)
21 53,261
1 B
غدام 394,240
(2)
402,250
(0.01)
8 424
167 M
غدشت 285,370
(2)
291,140
(0.02)
6 1,369
391 M
غزر 25,970
(2)
26,460
(0.15)
106 134,637
3 B
غسالم 4,200
1.2
4,210
1.45
1,400
9.792 M
41 B
غشاذر 9,800
(2)
10,000 0 9 14,817
145 M
غشان 7,780
(1.89)
7,930 0 10 20,756
161 M
غشصفا 27,940
(2)
28,510 0 7 3,636
102 M
غشهد 7,530
(1.95)
7,680 0 7 7,129
54 M
غگرجي 18,650
(2)
19,020
(0.05)
19 47,364
883 M
غگل 3,410
(1.73)
3,450
(0.58)
371
4.315 M
15 B
غمارگ 32,020
(1.99)
32,670 0 11 4,135
132 M
غمهرا 120,790
(2)
122,800
(0.37)
125 74,137
9 B
غنوش 59,000
0.63
59,660
1.76
2,429
3.167 M
189 B
فاذر 24,260
(1.98)
24,690
(0.24)
58 262,493
6 B
فاراك 5,180
(1.89)
5,190
(1.7)
2,330
26.387 M
137 B
فارس 8,600
0.47
8,670
1.29
1,846
11.191 M
97 B
فاسمين 16,220
(0.06)
16,480
1.54
883
4.642 M
77 B
فاما 20,420
(1.97)
20,430
(1.92)
592
2.404 M
49 B
فايرا 27,100
0.26
26,930
(0.37)
433
1.493 M
40 B
فباهنر 48,500
(1.04)
49,150
0.29
483 356,290
18 B
فپنتا 404,430
(2)
412,500
(0.04)
10 2,636
1 B
فجام 10,200
(1.92)
10,400 0 6 11,070
113 M
فجر 60,200
1.09
60,890
2.25
787
1.350 M
82 B
فخاس 29,950
(2)
30,550
(0.03)
12 69,821
2 B
فخوز 14,100
1.81
13,920
0.51
1,341
7.257 M
101 B
فرآور 36,490
(1.99)
36,880
(0.94)
92 637,382
23 B
فروس 4,750
(1.86)
4,840 0 55 250,989
1 B
فسازان 33,980
1.1
33,670
0.18
333 440,907
15 B
فسپا 38,050
(0.37)
38,440
0.65
620 819,372
32 B
فسرب 81,950
(2)
83,410
(0.25)
88 75,006
6 B
فلامي 44,300
(1.99)
45,200 0 8 1,918
85 M
فلوله 20,730
(1.99)
21,060
(0.43)
237 488,149
10 B
فمراد 144,470
(1.99)
147,390
(0.01)
15 1,973
285 M
فملي 12,370
0.16
12,550
1.62
9,873
47.594 M
597 B
فنوال 24,950
(1.81)
25,250
(0.63)
694
1.654 M
42 B
فنورد 195,400
(2)
197,730
(0.83)
354 118,716
23 B
فولاد 12,570
1.29
12,730
2.58
8,753
54.599 M
695 B
فولاژ 17,810
(0.89)
18,000
0.17
491
1.063 M
19 B
قپيرا 102,660
(2)
104,690
(0.06)
19 12,770
1 B
قثابت 68,830
(1.99)
69,470
(1.08)
187 376,848
26 B
قرن 62,600
0.21
63,730
2.02
929 810,112
52 B
قزوين 39,320
(1.99)
40,120 0 4 2,419
95 M
قشكر 3,840
(1.79)
3,910 0 22 547,151
2 B
قشهد 20,080
(1.95)
20,480 0 1 4,935
99 M
قصفها 160,110
(2)
163,270
(0.06)
53 9,419
2 B
قلرست 35,390
(1.99)
36,100
(0.03)
3 25,945
918 M
قمرو 36,290
(2)
37,030 0 10 3,694
134 M
قنيشا 60,670
(1.99)
61,860
(0.06)
23 23,759
1 B
قهكمت 45,440
(1.98)
46,350
(0.02)
6 8,782
399 M
كاذر 33,170
(1.98)
33,830
(0.03)
6 15,460
513 M
كالا 34,150
(1.98)
34,750
(0.26)
108 183,994
6 B
كاما 13,480
(1.96)
13,520
(1.67)
13,100
87.347 M
1,181 B
كاوه 19,940
(0.25)
20,140
0.75
1,428
5.907 M
119 B
كبافق 53,370
(1.98)
54,430
(0.04)
26 19,789
1 B
كپارس 158,350
2.35
158,420
2.4
2,049 721,059
114 B
كپشير 39,990
(1.99)
40,750
(0.12)
32 68,446
3 B
كترام 48,020
(2)
48,980
(0.04)
14 17,624
846 M
كچاد 20,130
0.05
20,270
0.75
934
5.610 M
114 B
كحافظ 12,190
(1.69)
12,360
(0.32)
1,063
2.839 M
35 B
كخاك 43,300
(1.79)
44,080
(0.02)
59 29,096
1 B
كدما 235,230
(1.99)
240,010 0 0 0 0
كرازي 22,180
1.09
22,290
1.6
1,512
3.813 M
85 B
كرماشا 35,570
3.61
34,820
1.43
252 441,401
16 B
كروي 26,350
(0.87)
26,660
0.3
633 926,121
25 B
كساپا 38,840
(1.99)
39,620
(0.03)
13 19,672
764 M
كساوه 72,060
(2)
73,330
(0.27)
55 92,646
7 B
كسرا 21,790
(1.98)
22,030
(0.9)
112
1.024 M
22 B
كسرام 8,280
(1.9)
8,440 0 14 89,699
743 M
كسعدي 21,500
(1.96)
21,860
(0.32)
48 373,890
8 B
كطبس 81,550
(1.99)
83,140
(0.08)
10 24,847
2 B
كفپارس 4,660
(1.89)
4,750 0 35 98,969
461 M
كفرا 46,750
(1.99)
47,680
(0.04)
10 26,723
1 B
كگاز 18,290
(1.98)
18,570
(0.48)
249 681,306
12 B
كگل 18,520
0.71
18,500
0.6
1,029
3.736 M
69 B
كلوند 46,090
(2)
46,880
(0.32)
23 170,213
8 B
كماسه 43,690
(2)
44,560
(0.04)
49 25,206
1 B
كمنگنز 86,770
(2)
88,510
(0.03)
22 10,835
940 M
كنور 43,070
1.34
42,650
0.35
109 214,141
9 B
كهمدا 9,860
(1)
9,970
0.1
321 611,123
6 B
كوير 22,290
(1.98)
22,740 0 23 28,892
644 M
لابسا 48,840
(1.99)
49,820
(0.02)
14 14,209
694 M
لبوتان 61,810
(2)
62,800
(0.43)
193 173,505
11 B
لپارس 95,750
(2)
97,530
(0.17)
40 44,391
4 B
لخزر 184,070
(2)
187,820 0 3 121
22 M
لسرما 26,900
(1.97)
26,980
(1.68)
423
1.728 M
47 B
لوتوس 11,250
2.27
11,000 0 0 0 0
ما 7,820
1.16
7,720
(0.13)
142
1.865 M
14 B
مبين 15,200
1.88
15,030
0.74
511
1.673 M
26 B
مداران 25,520
(2)
26,030
(0.04)
26 52,559
1 B
مرقام 17,390
(1.02)
17,500
(0.4)
748
1.927 M
34 B
ملت 16,560
(1.95)
16,880
(0.06)
37 83,959
1 B
نمرينو 86,500
(0.31)
86,410
(0.41)
1,952
4.689 M
405 B
نوري 55,700
4.17
56,260
5.22
2,773
3.581 M
201 B
هاي وب 9,650
(1.83)
9,710
(1.22)
2,903
12.552 M
122 B
همراه 25,710
1.66
25,510
0.87
552
1.400 M
36 B
وآذر 84,770
(1.99)
86,250
(0.28)
45 80,575
7 B
واتي 11,980
(1.96)
12,210
(0.08)
14 128,630
2 B
واعتبار 9,050
(1.95)
9,170
(0.65)
348
2.267 M
21 B
والبر 16,300
1.18
16,260
0.93
610
2.187 M
36 B
واميد 35,780
(0.58)
35,990 0 0 0 0
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,420
(1.97)
12,670 0 8 14,241
177 M
وبانك 8,030
1.26
8,040
1.39
1,471
7.797 M
63 B
وبشهر 11,410
(0.26)
11,450
0.09
252 648,614
7 B
وبصادر 2,310
0.87
2,320
1.31
3,752
66.868 M
155 B
وبملت 3,740
1.36
3,770
2.17
4,084
80.056 M
302 B
وبهمن 16,260
(1.99)
16,480
(0.66)
43 947,980
15 B
وبوعلي 5,690
(0.87)
5,750
0.17
390
2.706 M
16 B
وبيمه 2,830
(1.74)
2,880 0 29 553,213
2 B
وپارس 3,000
(1.32)
3,030
(0.33)
6,255
179.967 M
545 B
وپاسار 12,070
2.12
12,050
1.95
1,211
18.454 M
222 B
وپترو 14,880
(1.98)
15,100
(0.53)
621
1.992 M
30 B
وپخش 102,010
(2)
103,890
(0.19)
50 45,079
5 B
وپست 18,560
2.88
18,960
5.1
1,756
10.726 M
203 B
وتجارت 2,520
0.4
2,550
1.59
6,986
170.071 M
433 B
وتوس 14,380
(1.98)
14,510
(1.09)
452
1.836 M
26 B
وتوسم 10,240
(4.57)
10,620
(1.03)
98 847,586
9 B
وتوشه 22,690
(0.7)
22,730
(0.53)
431 724,162
16 B
وتوصا 12,050
(1.95)
12,280
(0.08)
30 110,029
1 B
وتوكا 10,930
(1.97)
10,990
(1.43)
649
6.107 M
67 B
وخارزم 8,590
1.78
8,450
0.12
165
1.152 M
10 B
وخاور 8,930
1.36
8,910
1.14
360
2.695 M
24 B
ورنا 5,670
(1.9)
5,700
(1.38)
1,869
26.430 M
151 B
وساپا 6,240
(1.89)
6,320
(0.63)
144
2.568 M
16 B
وساخت 46,000
0.28
46,580
1.55
739 918,027
43 B
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 960
(1.03)
970 0 1 8,090
8 M
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,710
1.36
6,700
1.21
475
2.923 M
20 B
وسخراج 2,180
(1.8)
2,220 0 0 0 0
وسخراش 1,350
(1.46)
1,370 0 2 9,059
12 M
وسخوز 930
(4.12)
970 0 0 0 0
وسرضوي 1,010
(1.94)
1,030 0 1 10,000
10 M
وسزنجان 1,400
(1.41)
1,420 0 0 0 0
وسصفا 1,050
(1.87)
1,070 0 0 0 0
وسفارس 1,010
(1.94)
1,030 0 0 0 0
وسقم 1,390
(1.42)
1,410 0 0 0 0
وسكاب 5,310
(0.93)
5,360 0 467
3.127 M
17 B
وسكرد 730
(1.35)
740 0 1 8,000
6 M
وسكرشا 1,240
(1.59)
1,260 0 0 0 0
وسكرمان 1,010
(1.94)
1,030 0 0 0 0
وسكهبو 1,110
(1.77)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 770
(1.28)
780 0 1 8,000
6 M
وسلرستا 890
(1.11)
900 0 0 0 0
وسمازن 960
(1.03)
970 0 1 13,248
13 M
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 880
(1.12)
890 0 3 17,810
16 M
وسيزد 1,260
(1.56)
1,280 0 1 5,000
6 M
وسيستا 760
(1.3)
770 0 1 15,000
11 M
وسيلام 1,220
(1.61)
1,240 0 0 0 0
وسينا 3,260
(1.51)
3,300
(0.3)
557
9.831 M
32 B
وصنا 6,270
0.8
6,230
0.16
286
1.495 M
9 B
وصندوق 13,020
(0.99)
13,160
0.08
309
3.225 M
42 B
وصنعت 6,890
(1.99)
6,930
(1.42)
1,798
11.920 M
83 B
وغدير 11,880
1.97
11,950
2.58
3,071
17.130 M
205 B
وكار 2,440
(1.21)
2,470 0 522
10.239 M
25 B
ولپارس 5,080
(1.93)
5,150
(0.58)
13,392
12.298 M
63 B
ولساپا 3,600
(1.91)
3,660
(0.27)
85
1.553 M
6 B
ولصنم 10,940
(1.97)
11,160 0 3 2,500
27 M
ولغدر 22,050
(2)
22,500 0 5 16,293
359 M
ولملت 8,110
(1.93)
8,270 0 7 91,789
744 M
وليز 9,350
(1.99)
9,540 0 10 63,626
595 M
ومعادن 11,630
0.95
11,740
1.91
1,461
10.358 M
122 B
وملي 176,590
0.01
177,880
0.74
972 296,637
53 B
ونفت 16,080
(0.19)
16,230
0.74
630
3.346 M
54 B
ونوين 4,140
0.24
4,170
0.97
1,966
39.032 M
163 B
ونيرو 2,700
(1.1)
2,730 0 815
12.447 M
34 B
ونيكي 11,040
(1.95)
11,240
(0.18)
3,554
17.433 M
196 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/12/18 312,923 307,271 312,944
1399/12/17 306,594 304,708 306,663
1399/12/16 305,133 305,133 306,652
1399/12/13 307,270 307,270 309,403
1399/12/12 309,459 308,481 310,622
1399/12/11 308,249 308,138 308,836
1399/12/10 309,283 309,231 310,997
1399/12/9 311,476 311,467 313,547
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 312,923.84 0 0 0
08:35 312,923.84 0 0 0
08:40 312,923.84 0 0 0
08:45 312,923.84 0 0 0
08:50 312,923.84 0 0 0
08:55 312,923.84 0 0 0
09:00 312,923.84 0 0 0
09:05 313,885.84
0.3074
313,885.84 313,885.84
09:10 314,864.81
0.6203
313,885.84 313,885.84
09:15 315,959.56
0.9701
313,885.84 314,864.81
09:20 316,209.42
1.05
313,885.84 315,959.56
09:25 316,468.37
1.1327
313,885.84 316,209.42
09:30 316,729.92
1.2163
313,885.84 316,468.37
09:35 316,853.30
1.2557
313,885.84 316,729.92
09:40 316,878.22
1.2637
313,885.84 316,853.30
09:45 316,929.63
1.2801
313,885.84 316,878.22
09:50 316,995.24
1.3011
313,885.84 316,929.63
09:55 317,054.74
1.3201
313,885.84 316,995.24
10:00 317,035.85
1.3141
313,885.84 317,054.74
10:05 316,961.46
1.2903
313,885.84 317,054.74
10:10 316,941.36
1.2839
313,885.84 317,054.74
10:15 316,838.61
1.251
313,885.84 317,054.74
10:20 316,768.71
1.2287
313,885.84 317,054.74
10:25 316,690.99
1.2039
313,885.84 317,054.74
10:30 316,663.25
1.195
313,885.84 317,054.74