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 316,652.36
زمان انتشار 18:52
بیشترین مقدار روز 316688.26
کمترین مقدار روز 315474.48
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 8,900
(0.45)
8,890
(0.56)
1,063 458,579
4 B
آپ 7,720
(4.93)
7,770
(4.31)
2,316
19.824 M
154 B
آسيا 1,573 0 1,573 0 296
5.259 M
8 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 23,370
(0.51)
23,480
(0.04)
634 939,447
22 B
اتكام 4,905
0.45
4,883 0 0 0 0
اخابر 6,830
(0.73)
6,860
(0.29)
497
5.389 M
37 B
افق 42,080
0.41
41,910 0 0 0 0
البرز 1,623
0.25
1,628
0.56
399
8.068 M
13 B
اميد 8,860
(0.56)
8,910 0 0 0 0
امين 9,970 0 9,970 0 0 0 0
انرژي3 65,870
(1.21)
66,680 0 0 0 0
بالبر 22,350
(2.91)
23,020 0 0 0 0
بترانس 1,715
0.59
1,694
(0.65)
890
20.253 M
34 B
بركت 15,210
(1.93)
15,340
(1.1)
3,226
11.428 M
175 B
بسويچ 12,220
(4.83)
12,730
(0.86)
93 202,331
2 B
بشهاب 139,000
(0.55)
137,920
(1.32)
412 453,621
63 B
بفجر 10,310
(4.71)
10,760
(0.55)
186
1.154 M
12 B
بكاب 63,130
(1.36)
64,000 0 0 0 0
بكام 1,482
1.02
1,470
0.2
288
5.407 M
8 B
بموتو 65,500
0.12
64,630
(1.21)
317 243,185
16 B
بنيرو 1,630
(2.69)
1,670
(0.3)
74
1.127 M
2 B
بورس 8,100
(4.71)
8,280
(2.59)
1,178
12.649 M
105 B
بوعلي 72,650
3.92
70,710
1.14
1,643 629,394
45 B
پارس 165,580
0.87
164,990
0.51
615 288,321
48 B
پارسان 31,190
0.94
30,900 0 0 0 0
پارسيان 7,980
(2.44)
8,180 0 28 36,260
287 M
پاسا 13,150 0 13,060
(0.68)
221 763,828
10 B
پاكشو 6,250
4.17
6,050
0.83
441
18.801 M
114 B
پتاير 1,628
(0.37)
1,632
(0.12)
534
9.933 M
16 B
پترول 2,071
1.12
2,066
0.88
2,746
45.487 M
94 B
پدرخش 7,240
4.93
6,960
0.87
53 388,557
3 B
پرداخت 15,210
4.97
15,170
4.69
496
3.122 M
47 B
پرديس 3,220
(2.25)
3,273
(0.64)
174
1.297 M
4 B
پسهند 28,000
(2.98)
27,590
(4.4)
566
1.221 M
34 B
پكرمان 18,700
(1.16)
18,670
(1.32)
238 752,039
14 B
پكوير 4,750
(2.66)
4,850
(0.61)
109 564,548
3 B
پلاسك 3,960
(1.96)
4,019
(0.5)
157 841,214
3 B
تاپيكو 13,200
2.8
13,000
1.25
1,331
15.855 M
206 B
تاصيكو 8,200
2.76
7,990
0.13
997
5.966 M
48 B
تايرا 16,950
(4.99)
17,060
(4.37)
230
1.130 M
19 B
تپمپي 21,500
2.77
21,170
1.2
405
1.553 M
33 B
تكشا 39,510
5
39,330
4.52
381 810,532
32 B
تكمبا 3,249
(4.94)
3,269
(4.36)
295
3.803 M
12 B
تكنو 5,800
(3.65)
5,960
(1)
89 469,084
3 B
تملت 2,487
(0.44)
2,486
(0.48)
530
4.771 M
12 B
تنوين 6,110
(2.24)
6,220
(0.48)
91
1.058 M
6 B
تيپيكو 18,000
(1.37)
18,220
(0.16)
204 555,190
10 B
ثاباد 36,700
0.27
36,690
0.25
230 340,897
13 B
ثاخت 1,695
(1.8)
1,726 0 0 0 0
ثامان 10,650
(2.56)
10,930 0 0 0 0
ثاميد 1,289
2.38
1,269
0.79
1,466
5.989 M
8 B
ثبهساز 1,416
0.57
1,417
0.64
1,085
7.359 M
10 B
ثشاهد 8,180
(2.73)
8,230
(2.14)
1,456
7.533 M
62 B
ثشرق 2,870
(0.24)
2,881
0.14
129 909,502
3 B
ثفارس 6,240
(1.27)
6,320 0 0 0 0
ثمسكن 2,949
(2.74)
2,944
(2.9)
318
3.367 M
10 B
ثنوسا 4,462
(0.53)
4,486 0 0 0 0
جم 48,400
(1)
48,680
(0.43)
201 416,939
20 B
جم پيلن 116,500
0.81
115,430
(0.11)
309 231,451
27 B
چافست 7,700 0 7,700 0 0 0 0
چدن 1,971
(2.04)
1,982
(1.49)
482
7.583 M
15 B
چفيبر 6,480
(1.67)
6,520
(1.06)
151 603,847
4 B
چكاپا 2,705
1.39
2,711
1.61
1,052
9.886 M
27 B
چكارن 2,647
1.5
2,623
0.58
432
6.036 M
16 B
چكاوه 7,000
(0.14)
6,900
(1.57)
361
2.595 M
18 B
حپترو 17,820
(4.09)
17,680
(4.84)
329 779,309
14 B
حتايد 5,120
4.28
5,110
4.07
655
9.453 M
48 B
حتوكا 12,510
(4.94)
12,720
(3.34)
122 757,125
9 B
حفارس 5,374
4.98
5,365
4.81
540
8.892 M
48 B
حفاري 3,715
4.3
3,645
2.33
678
6.425 M
23 B
حكشتي 12,590
0.32
12,570
0.16
1,135
3.938 M
50 B
خاذين 2,446
0.37
2,438
0.04
293
3.513 M
9 B
خاهن 3,864
(2.57)
3,921
(1.13)
276
1.708 M
7 B
خبهمن 1,864
1.03
1,857
0.65
2,706
71.734 M
133 B
خپارس 1,007
1.21
1,002
0.7
2,039
79.892 M
80 B
خپويش 69,150
(2.95)
71,050
(0.28)
91 71,805
5 B
ختراك 4,440
(4.97)
4,454
(4.67)
445
4.311 M
19 B
ختور 10,100
(3.35)
10,140
(2.97)
938
4.597 M
47 B
ختوقا 2,658
(0.23)
2,652
(0.45)
1,202
24.893 M
66 B
خچرخش 6,100
(2.56)
6,230
(0.48)
105 358,028
2 B
خراسان 105,790
0.88
104,870 0 0 0 0
خريخت 2,295
(4.97)
2,326
(3.69)
222
4.348 M
10 B
خرينگ 23,000
(2.99)
23,090
(2.61)
433 781,335
18 B
خزاميا 7,710
(1.15)
7,730
(0.9)
1,231
11.244 M
87 B
خزر 8,350
(3.47)
8,410
(2.77)
794
3.143 M
26 B
خساپا 1,582
0.32
1,580
0.19
4,357
147.009 M
232 B
خشرق 9,980
(4.68)
10,160
(2.96)
285
1.252 M
13 B
خفنر 5,630
(4.9)
5,640
(4.73)
399
2.968 M
17 B
خكار 2,700
(2)
2,717
(1.38)
473
8.095 M
22 B
خكمك 21,730
(4.86)
22,050
(3.46)
640
1.664 M
37 B
خگستر 2,363
(1.34)
2,362
(1.38)
4,424
106.399 M
251 B
خلنت 64,470
0.3
64,590
0.48
353 170,166
11 B
خمحركه 3,115
(1.05)
3,107
(1.3)
640
5.687 M
18 B
خمحور 2,620
1.67
2,585
0.31
384
6.473 M
17 B
خمهر 1,701
2.16
1,681
0.96
398
11.867 M
20 B
خموتور 3,785
(4.92)
3,797
(4.62)
350
3.632 M
14 B
خنصير 15,270
(4.62)
15,310
(4.37)
2,736
16.049 M
246 B
خودرو 1,950
0.15
1,934
(0.67)
7,564
259.186 M
501 B
خوساز 6,240
(2.8)
6,330
(1.4)
172 888,450
6 B
دابور 22,350
4.98
21,760
2.21
185 475,347
10 B
دارو 28,290
0.96
28,060
0.14
82 72,267
2 B
داسوه 24,500
2.64
24,180
1.3
147 197,882
5 B
دالبر 11,450
(2.55)
11,680
(0.6)
200 621,857
7 B
دامين 2,075
(2.67)
2,112
(0.94)
165
1.577 M
3 B
دانا 4,739
(2.39)
4,855 0 0 0 0
دپارس 28,000
(0.64)
28,180 0 0 0 0
دتماد 36,970
0.3
36,960
0.27
298 346,425
13 B
دجابر 9,250
(3.75)
9,540
(0.73)
116 285,495
3 B
ددام 8,170
2.12
8,040
0.5
199 505,316
4 B
درازك 15,430 0 15,430 0 0 0 0
دروز 28,600
1.56
28,170
0.04
87 66,995
2 B
دزهراوي 3,784
(1.84)
3,826
(0.75)
182
1.380 M
5 B
دسبحا 17,000
(3.41)
17,330
(1.53)
98 420,511
7 B
دسبحان 7,880
(4.83)
8,080
(2.42)
215 940,043
7 B
دسينا 19,700
(0.3)
19,770
0.05
52 65,702
1 B
دشيمي 20,860
2.1
20,430 0 236 572,126
12 B
دعبيد 17,990
0.67
17,850
(0.11)
122 252,158
4 B
دفارا 11,320
(4.31)
11,680
(1.27)
164 432,701
5 B
دفرا 13,200
(3.58)
13,690 0 0 0 0
دكوثر 2,306
(4.2)
2,389
(0.75)
117
1.098 M
3 B
دكيمي 15,790
(1.44)
15,980
(0.25)
44 66,407
1 B
دلر 40,120
5
39,900
4.42
450
2.024 M
81 B
دلقما 1,754
(1.24)
1,699
(4.34)
720
19.537 M
33 B
ديران 13,610
(4.96)
13,910
(2.86)
1,451
6.217 M
86 B
ذوب 2,758
(3.84)
2,740
(4.46)
7,884
228.466 M
626 B
رانفور 3,431
1.24
3,430
1.21
625
19.703 M
68 B
رتاپ 5,137
3.07
5,209
4.51
633
12.231 M
64 B
رتكو 6,590
(4.91)
6,880
(0.72)
73 314,296
2 B
ركيش 6,000
(2.76)
6,140
(0.49)
204
6.973 M
43 B
رمپنا 14,950
(0.73)
14,980
(0.53)
404
3.966 M
59 B
زپارس 25,100
0.12
25,070 0 0 0 0
زكوثر 12,980
0.23
12,960
0.08
397 683,422
9 B
زمگسا 17,600
0.17
17,160
(2.33)
206 537,087
9 B
ساراب 16,510
(0.06)
16,510
(0.06)
61 124,930
2 B
ساربيل 21,290
0.24
21,200
(0.19)
62 123,939
3 B
ساروم 35,300
(0.93)
35,490
(0.39)
130 111,513
4 B
سبجنو 36,500
(0.76)
36,730
(0.14)
46 35,162
1 B
سبهان 39,840
(0.38)
39,670
(0.8)
204 170,434
7 B
سپ 32,990
3.32
31,930 0 0 0 0
سپاها 6,900
3.92
6,690
0.75
193
1.086 M
7 B
سپيد 58,070
4.99
57,610
4.16
2,304
2.297 M
132 B
ستران 18,830
0.21
18,760
(0.16)
272 601,361
11 B
سخاش 71,470
(0.67)
71,170
(1.08)
335 156,712
11 B
سخزر 14,960
(0.13)
14,960
(0.13)
147 116,291
2 B
سخوز 20,230
(2.08)
20,470
(0.92)
124 344,650
7 B
سدشت 23,970
(2.4)
24,440
(0.49)
105 79,441
2 B
سدور 4,770
(3.25)
4,890
(0.81)
176
1.159 M
6 B
سرود 19,310
(4.97)
19,700
(3.05)
111 468,352
9 B
سشرق 6,560
1.86
6,480
0.62
310
2.257 M
15 B
سشمال 7,450
0.13
7,450
0.13
85 274,342
2 B
سصفها 23,850
4.97
23,280
2.46
389 859,137
20 B
سصوفي 13,360
(1.69)
13,530
(0.44)
169 448,533
6 B
سغرب 13,860
0.14
13,860
0.14
87 136,203
2 B
سفار 50,010
(1.71)
50,880 0 88 43,031
2 B
سفارس 14,760
2.29
14,680
1.73
343
2.200 M
32 B
سفانو 23,700
1.94
23,700
1.94
211
1.025 M
24 B
سقاين 39,520
(0.93)
39,930
0.1
79 69,864
3 B
سكرد 4,543 0 4,546
0.07
75 798,397
4 B
سكرما 14,390
0.28
14,320
(0.21)
80 367,993
5 B
سمازن 13,700
0.88
13,610
0.22
110 357,021
5 B
سنير 23,380
(5)
23,640
(3.94)
469 489,467
12 B
سهرمز 15,780
(1.68)
16,020
(0.19)
44 50,989
791 M
سهگمت 19,990
(1.62)
20,280
(0.2)
70 61,225
1 B
سيتا 8,610
1.18
8,520
0.12
1,122
1.536 M
13 B
سيدكو 5,380
(1.47)
5,440
(0.37)
61 667,693
4 B
سيستم 4,990
1.84
4,890
(0.2)
112
1.002 M
5 B
سيلام 6,310
(4.97)
6,630
(0.15)
3 57,066
360 M
سيمرغ 22,560
4.06
22,330
3
826
2.091 M
47 B
شاراك 39,370
3.63
38,550
1.47
1,060
1.754 M
68 B
شاملا 11,290
0.98
11,250
0.63
216 614,908
7 B
شبريز 34,360
4.98
34,240
4.61
2,279
7.426 M
254 B
شبندر 6,450
4.88
6,420
4.39
7,622
141.081 M
906 B
شبهرن 10,750
0.28
10,720 0 321
1.778 M
19 B
شپارس 7,000
0.86
6,940 0 0 0 0
شپاكسا 17,140
(3.82)
17,360
(2.58)
299 582,652
10 B
شپديس 144,500
1.55
143,700
0.98
1,282 895,606
129 B
شپنا 5,430
4.83
5,390
4.05
10,612
136.973 M
738 B
شتران 3,621
4.99
3,577
3.71
4,522
94.813 M
339 B
شخارك 46,700
(2.67)
47,770
(0.44)
288 599,611
28 B
شدوص 11,570
2.3
11,340
0.27
227
1.331 M
15 B
شسپا 3,250
2.43
3,230
1.8
839
15.268 M
50 B
شستا 10,970
(0.27)
11,000 0 0 0 0
شسينا 1,989
(4.97)
1,995
(4.68)
2,556
67.740 M
135 B
شغدير 76,000
2.29
75,850
2.09
955 891,676
68 B
شفا 10,470
1.75
10,330
0.39
357
1.309 M
14 B
شفارس 903
(2.9)
912
(1.94)
402
9.316 M
8 B
شفن 12,500
2.54
12,240
0.41
1,178
3.349 M
41 B
شكربن 79,360
4.99
78,430
3.76
276 243,638
19 B
شكلر 31,110
(2.66)
31,770
(0.59)
286 982,495
31 B
شگل 4,870
(2.21)
4,880
(2.01)
216
1.991 M
10 B
شلعاب 4,400
(3.72)
4,360
(4.6)
558
5.823 M
25 B
شنفت 8,990
(4.16)
9,340
(0.43)
426
2.249 M
21 B
شوينده 16,250
(1.04)
16,300
(0.73)
171 272,087
4 B
شيراز 63,220
(1.28)
63,690
(0.55)
384 892,152
57 B
شيران 18,500
1.26
18,290
0.11
500
1.568 M
29 B
غاذر 32,700
(0.3)
32,740
(0.18)
165 123,991
4 B
غالبر 9,060
(4.93)
9,160
(3.88)
460
1.531 M
14 B
غبشهر 3,377
2.09
3,315
0.21
338
5.448 M
18 B
غبهنوش 53,420
(3.24)
54,050
(2.1)
304 221,242
12 B
غپاك 12,130
(3.81)
12,170
(3.49)
348
1.084 M
13 B
غپينو 1,886
0.64
1,887
0.69
453
4.810 M
9 B
غچين 10,000
(3.29)
10,110
(2.22)
251 748,990
7 B
غدام 76,250
(4.05)
75,820
(4.59)
975 492,369
37 B
غدشت 19,790
(4.99)
20,830 0 2 1,055
21 M
غزر 8,360
(1.65)
8,180
(3.76)
2,647
6.909 M
56 B
غسالم 2,398
(2.64)
2,421
(1.71)
614
6.428 M
16 B
غشاذر 4,392
(2.72)
4,426
(1.97)
170
1.514 M
7 B
غشان 3,553
(4.95)
3,566
(4.6)
296
4.161 M
15 B
غشصفا 16,240
(4.92)
16,360
(4.22)
1,625
8.254 M
135 B
غشهد 4,000
(3.66)
4,131
(0.51)
78 438,260
2 B
غكورش 45,000
(0.13)
44,910
(0.33)
1,426
1.076 M
48 B
غگرجي 1,601
(2.97)
1,576
(4.48)
485
11.669 M
18 B
غگل 3,137
(1.72)
3,192 0 0 0 0
غمارگ 2,427
(3.27)
2,404
(4.18)
907
30.224 M
73 B
غمهرا 7,880
(2.72)
8,060
(0.49)
119 376,175
3 B
غنوش 10,460
(1.51)
10,620 0 0 0 0
فاذر 850
2.41
818
(1.45)
1,207
38.889 M
32 B
فاراك 1,269
0.32
1,249
(1.26)
952
19.282 M
24 B
فارس 9,820
0.31
9,800
0.1
1,154
7.932 M
78 B
فاسمين 15,600
0.71
15,600
0.71
321
2.673 M
42 B
فاما 15,640
(4.98)
15,980
(2.92)
204 514,197
8 B
فايرا 16,590
(1.72)
16,870
(0.06)
185 315,875
5 B
فباهنر 26,750
2.73
26,260
0.84
459 534,866
14 B
فپنتا 435,700
(1.94)
426,410
(4.03)
484 38,529
16 B
فجام 3,700
0.54
3,675
(0.14)
181
1.781 M
7 B
فجر 18,760
(4.33)
18,670
(4.79)
2,658
9.436 M
176 B
فخاس 20,980
(4.9)
21,930
(0.59)
119 530,558
11 B
فخوز 5,450
(3.88)
5,580
(1.59)
1,626
17.750 M
99 B
فرآور 23,650
(2.59)
23,710
(2.35)
317 595,834
14 B
فروس 7,040
1.73
6,840
(1.16)
940
6.563 M
45 B
فسازان 4,040
(1.75)
4,065
(1.14)
200
1.129 M
4 B
فسبزوار 34,000
0.47
33,860
0.06
2,945
1.734 M
59 B
فسپا 15,890
0.95
15,650
(0.57)
502
1.632 M
26 B
فسرب 1,479
(1.73)
1,477
(1.86)
647
9.944 M
15 B
فلامي 15,570
(4.95)
15,590
(4.82)
782
3.034 M
47 B
فلوله 898
2.28
884
0.68
429
10.946 M
10 B
فمراد 12,010
0.92
11,950
0.42
370 674,304
8 B
فملي 6,740
(1.32)
6,720
(1.61)
12,118
195.151 M
1,312 B
فنوال 22,540
0.31
22,440
(0.13)
147 304,019
7 B
فنورد 165,650
(5)
166,150
(4.71)
930 518,140
86 B
فولاد 9,620
0.42
9,620
0.42
6,183
47.305 M
455 B
فولاژ 16,710
(0.65)
16,820 0 0 0 0
قپيرا 7,900
(1.86)
8,000
(0.62)
103 410,718
3 B
قثابت 1,523
(0.91)
1,517
(1.3)
596
10.082 M
15 B
قرن 23,700
(4.44)
23,620
(4.76)
751
1.377 M
33 B
قزوين 4,340
2.17
4,217
(0.73)
435
5.060 M
21 B
قشكر 1,951
(4.97)
1,952
(4.92)
306
11.019 M
22 B
قشهد 14,870
2.06
14,570 0 0 0 0
قصفها 70,150
0.26
70,180
0.3
229 116,012
8 B
قلرست 15,050
(3.15)
15,340
(1.29)
227 412,249
6 B
قمرو 21,190
(0.75)
21,330
(0.09)
64 99,969
2 B
قنيشا 40,810
(4.98)
42,810
(0.33)
20 22,229
907 M
قهكمت 4,617
4.98
4,546
3.37
241
2.264 M
10 B
كاذر 11,150
0.27
11,060
(0.54)
344
1.325 M
15 B
كالا 24,700
1.52
24,330 0 4,575
15.530 M
378 B
كاما 5,680
0.53
5,670
0.35
1,985
17.932 M
102 B
كاوه 11,510
(2.29)
11,670
(0.93)
622
2.874 M
33 B
كبافق 22,330
(0.36)
22,300
(0.49)
469 605,416
13 B
كپارس 7,180
(0.83)
7,150
(1.24)
643
4.918 M
35 B
كپشير 9,480
(4.91)
9,490
(4.81)
272
1.539 M
15 B
كترام 22,500
(0.84)
22,420
(1.19)
1,008
3.237 M
73 B
كچاد 29,000
2.65
28,640
1.38
722
2.600 M
75 B
كحافظ 3,818
0.77
3,788
(0.03)
145
1.624 M
6 B
كخاك 12,590
(3.82)
12,970
(0.92)
103 385,557
5 B
كدما 55,980
1.95
55,140
0.42
3,886
3.850 M
212 B
كرازي 1,168
1.3
1,165
1.04
396
11.970 M
14 B
كرماشا 47,630
4.98
46,410
2.29
544 807,445
38 B
كروي 20,360
0.54
20,200
(0.25)
303 600,333
12 B
كساپا 12,280
(4.95)
12,560
(2.79)
146 602,267
7 B
كساوه 46,660
1.3
46,660
1.3
234 432,692
20 B
كسرا 13,140
(2.74)
13,340
(1.26)
573
3.976 M
53 B
كسرام 4,247
4.99
4,179
3.31
341
5.976 M
25 B
كسعدي 6,980
1.01
6,980
1.01
325
1.870 M
13 B
كطبس 44,570 0 44,780
0.47
169 281,064
13 B
كفپارس 2,605
5
2,580
3.99
256
5.486 M
14 B
كفرا 7,000
1.3
6,910 0 89 251,949
2 B
كگاز 13,300
(0.08)
13,310 0 0 0 0
كگل 21,800
2.93
21,440
1.23
620
3.289 M
71 B
كلوند 20,340
0.2
20,310
0.05
187 282,775
6 B
كماسه 2,591
(4.99)
2,622
(3.85)
919
13.697 M
36 B
كمنگنز 10,340
4.97
10,180
3.35
1,210
9.908 M
101 B
كنور 17,840
(3.1)
18,370
(0.22)
227 720,972
13 B
كهمدا 9,130
1.67
9,050
0.78
188
1.022 M
9 B
كوير 3,825
(3.53)
3,881
(2.12)
726
6.309 M
24 B
كيمياتك 24,130 0 24,010
(0.5)
1,952
1.146 M
28 B
لابسا 29,680
0.51
29,480
(0.17)
191 402,043
12 B
لبوتان 42,070
2.06
41,270
0.12
91 67,993
3 B
لپارس 90,240
1.1
89,520
0.29
2,566
1.240 M
111 B
لخزر 99,430
(4.05)
100,460
(3.06)
287 88,308
9 B
لسرما 19,330
(0.87)
19,320
(0.92)
180 289,993
6 B
لوتوس 5,720 0 5,720 0 54 757,463
4 B
ما 4,699
1.38
4,626
(0.19)
147 658,284
3 B
مبين 21,490
1.94
21,090
0.05
173 674,360
14 B
مداران 13,370
(4.98)
13,390
(4.83)
135 968,482
13 B
مرقام 8,980
1.93
8,810 0 0 0 0
ملت 1,223
0.16
1,218
(0.25)
642
36.799 M
45 B
ميدكو 45,960
0.13
45,910
0.02
305
4.983 M
229 B
نمرينو 65,490
(4.99)
67,230
(2.47)
143 102,185
7 B
نوري 102,110
3.17
100,910
1.96
2,814
1.707 M
172 B
هاي وب 7,470
2.19
7,310 0 1,451
16.391 M
120 B
همراه 7,690
(1.28)
7,780
(0.13)
401
2.517 M
19 B
وآذر 30,050
0.94
29,310
(1.55)
399
2.201 M
65 B
واتي 8,240
1.35
8,150
0.25
110 421,279
3 B
واعتبار 2,890
2.16
2,899
2.47
222
3.297 M
10 B
والبر 7,280
1.53
7,110
(0.84)
281
1.763 M
12 B
واميد 14,210
1.14
14,090
0.28
424
7.557 M
107 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 2,448
(2.47)
2,483
(1.08)
341
3.396 M
8 B
وبانك 7,850
0.77
7,790 0 491
6.141 M
48 B
وبشهر 6,110
(4.98)
6,330
(1.56)
297
2.052 M
13 B
وبصادر 1,833
0.33
1,830
0.16
1,618
58.383 M
107 B
وبملت 2,869
0.07
2,853
(0.49)
3,072
104.597 M
298 B
وبهمن 12,860
(4.74)
13,310
(1.41)
100 360,952
5 B
وبوعلي 3,400
(2.27)
3,438
(1.18)
284
2.802 M
10 B
وبيمه 1,628
1.31
1,607 0 0 0 0
وپارس 1,740
(0.23)
1,723
(1.2)
1,209
37.559 M
64 B
وپاسار 7,300
0.14
7,310
0.27
818
15.449 M
113 B
وپترو 9,200
(4.96)
9,210
(4.86)
453
2.625 M
24 B
وپخش 31,270
(3.78)
32,360
(0.43)
88 184,097
6 B
وپست 3,270
(1.21)
3,310 0 0 0 0
وتجارت 1,747
0.63
1,745
0.52
2,494
65.080 M
114 B
وتوس 6,300
(4.98)
6,550
(1.21)
137 644,057
4 B
وتوسم 8,200
0.99
8,120 0 148 667,810
5 B
وتوشه 4,880
(0.41)
4,870
(0.61)
127
1.025 M
5 B
وتوصا 10,010
0.81
10,010
0.81
211
1.517 M
15 B
وتوكا 6,000
(1.32)
6,000
(1.32)
199
1.628 M
10 B
وخارزم 4,050
4.33
3,992
2.83
2,672
32.879 M
131 B
وخاور 4,900
(1.05)
4,936
(0.32)
269
3.408 M
17 B
ورنا 2,858
(0.07)
2,860 0 0 0 0
وساپا 3,882
0.39
3,889
0.57
471
7.391 M
29 B
وساخت 30,300
(4.05)
30,880
(2.22)
303 285,318
9 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 416
0.24
414
(0.24)
195
11.292 M
5 B
وساغربي 400
1.78
393 0 1,341
80.121 M
32 B
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 7,800
(0.13)
7,790
(0.26)
249
3.269 M
25 B
وسخراج 2,099
(4.98)
2,209 0 1 4,746
10 M
وسخراش 1,301
(4.97)
1,369 0 0 0 0
وسخوز 571
(9.94)
634 0 25 677,931
387 M
وسرضوي 689
(4.97)
725 0 1 7,500
5 M
وسزنجان 1,349
(4.93)
1,419 0 0 0 0
وسصفا 693
(4.94)
729 0 1 40,000
28 M
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,266
(4.95)
1,332 0 0 0 0
وسكاب 2,878
3.38
2,820
1.29
333
5.024 M
14 B
وسكرد 400
2.04
392 0 1,085
83.649 M
33 B
وسكرشا 405
1.5
396
(0.75)
690
53.425 M
21 B
وسكرمان 397
0.51
397
0.51
816
58.191 M
23 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 416
0.48
413
(0.24)
263
18.845 M
8 B
وسلرستا 460
(2.34)
471 0 0 0 0
وسمازن 922
(4.95)
970 0 0 0 0
وسمركز 1,330
(5)
1,400 0 0 0 0
وسهرمز 650
0.31
648 0 0 0 0
وسهمدا 512
(0.19)
513 0 0 0 0
وسيزد 1,211
(4.95)
1,274 0 0 0 0
وسيستا 587
(4.86)
617 0 0 0 0
وسيلام 1,178
(5)
1,240 0 0 0 0
وسينا 2,394
(0.87)
2,415 0 0 0 0
وصنا 2,767
0.73
2,769
0.8
462
4.309 M
12 B
وصندوق 10,940
(2.32)
11,120
(0.71)
260
3.451 M
38 B
وصنعت 6,200
(4.02)
6,250
(3.25)
593
3.383 M
21 B
وغدير 13,140
3.3
12,940
1.73
1,519
8.296 M
107 B
وكار 2,104
(4.97)
2,170
(1.99)
193
6.333 M
13 B
ولپارس 2,589
0.82
2,570
0.08
1,031
2.102 M
5 B
ولساپا 1,300
2.85
1,281
1.34
667
24.032 M
31 B
ولصنم 3,497
3.89
3,382
0.48
242
2.336 M
8 B
ولغدر 7,860
(4.96)
7,870
(4.84)
195
1.885 M
15 B
ولكار 3,810
(3.2)
3,923
(0.33)
892 330,512
1 B
ولملت 2,421
(4.76)
2,417
(4.92)
359
6.855 M
17 B
وليز 1,619
(4.99)
1,649
(3.23)
400
6.031 M
10 B
ومدير 4,379
2.24
4,309
0.61
1,359
5.766 M
25 B
ومعادن 8,890
0.79
8,820 0 701
7.759 M
68 B
وملي 124,640
4.56
122,620
2.87
1,073 336,982
41 B
ونفت 4,620
(0.86)
4,660 0 0 0 0
ونوين 3,181
(0.5)
3,177
(0.63)
572
12.526 M
40 B
ونيرو 2,577
3.87
2,579
3.95
2,045
57.715 M
149 B
ونيكي 9,050
2.96
9,050
2.96
726
7.299 M
66 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/10/29 316,652 315,474 316,688
1400/10/28 315,812 315,812 323,212
1400/10/27 323,413 323,413 325,332
1400/10/26 324,486 324,486 327,328
1400/10/25 327,398 327,398 330,314
1400/10/22 330,293 330,293 330,581
1400/10/21 330,403 330,142 331,302
1400/10/20 329,921 329,279 330,699
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 315,812.21 0 0 0
08:35 315,812.21 0 0 0
08:40 315,812.21 0 0 0
08:45 315,812.21 0 0 0
08:50 315,812.21 0 0 0
08:55 315,812.21 0 0 0
09:00 315,812.21 0 0 0
09:05 315,579.78
(0.0736)
315,579.78 315,579.78
09:10 315,615.55
(0.0623)
315,579.78 315,579.78
09:15 315,633.32
(0.0566)
315,579.78 315,615.55
09:20 315,636.63
(0.0556)
315,579.78 315,633.32
09:25 315,582.46
(0.0727)
315,579.78 315,636.63
09:30 315,525.92
(0.0907)
315,579.78 315,636.63
09:35 315,494.94
(0.1005)
315,525.92 315,636.63
09:40 315,474.48
(0.1069)
315,494.94 315,636.63
09:45 315,510.07
(0.0957)
315,474.48 315,636.63
09:50 315,794.69
(0.0055)
315,474.48 315,636.63
09:55 315,906.39
0.0298
315,474.48 315,794.69
10:00 315,994.70
0.0578
315,474.48 315,906.39
10:05 316,063.19
0.0795
315,474.48 315,994.70
10:10 316,116.21
0.0963
315,474.48 316,063.19
10:15 316,144.96
0.1054
315,474.48 316,116.21
10:20 316,221.71
0.1297
315,474.48 316,144.96
10:25 316,263.01
0.1427
315,474.48 316,221.71
10:30 316,282.13
0.1488
315,474.48 316,263.01
10:35 316,295.15
0.1529
315,474.48 316,282.13
10:40 316,304.65
0.1559
315,474.48 316,295.15
10:45 316,319.30
0.1606
315,474.48 316,304.65
10:50 316,334.98
0.1655
315,474.48 316,319.30
10:55 316,350.72
0.1705
315,474.48 316,334.98
11:00 316,357.69
0.1727
315,474.48 316,350.72
11:05 316,362.67
0.1743
315,474.48 316,357.69
11:10 316,358.64
0.173
315,474.48 316,362.67
11:15 316,379.75
0.1797
315,474.48 316,362.67
11:20 316,387.03
0.182
315,474.48 316,379.75
11:25 316,401.74
0.1867
315,474.48 316,387.03
11:30 316,402.69
0.187
315,474.48 316,401.74
11:35 316,410.89
0.1896
315,474.48 316,402.69
11:40 316,416.16
0.1912
315,474.48 316,410.89
11:45 316,433.17
0.1966
315,474.48 316,416.16
11:50 316,473.74
0.2095
315,474.48 316,433.17
11:55 316,499.22
0.2175
315,474.48 316,473.74
12:00 316,509.19
0.2207
315,474.48 316,499.22
12:05 316,507.40
0.2201
315,474.48 316,509.19
12:10 316,534.04
0.2286
315,474.48 316,509.19
12:15 316,585.97
0.245
315,474.48 316,534.04
12:20 316,615.28
0.2543
315,474.48 316,585.97
12:25 316,620.94
0.2561
315,474.48 316,615.28
12:30 316,688.11
0.2773
315,474.48 316,620.94
12:35 316,688.23
0.2774
315,474.48 316,688.11
12:40 316,688.21
0.2774
315,474.48 316,688.23
12:45 316,688.21
0.2774
315,474.48 316,688.23
12:50 316,688.21
0.2774
315,474.48 316,688.23
12:55 316,688.21
0.2774
315,474.48 316,688.23
13:00 316,688.26
0.2774
315,474.48 316,688.23
13:05 316,688.26
0.2774
315,474.48 316,688.26
13:10 316,688.26
0.2774
315,474.48 316,688.26
13:15 316,688.26
0.2774
315,474.48 316,688.26
13:20 316,688.26
0.2774
315,474.48 316,688.26
13:25 316,688.26
0.2774
315,474.48 316,688.26
13:30 316,688.26
0.2774
315,474.48 316,688.26
13:35 316,688.26
0.2774
315,474.48 316,688.26
13:40 316,688.26
0.2774
315,474.48 316,688.26
13:45 316,688.26
0.2774
315,474.48 316,688.26
13:50 316,688.21
0.2774
315,474.48 316,688.26
13:55 316,688.21
0.2774
315,474.48 316,688.26
14:00 316,688.20
0.2774
315,474.48 316,688.26
14:05 316,688.20
0.2774
315,474.48 316,688.26
14:10 316,688.20
0.2774
315,474.48 316,688.26
14:15 316,688.20
0.2774
315,474.48 316,688.26
14:20 316,688.20
0.2774
315,474.48 316,688.26
14:25 316,688.20
0.2774
315,474.48 316,688.26
14:30 316,688.20
0.2774
315,474.48 316,688.26
14:35 316,688.20
0.2774
315,474.48 316,688.26
14:40 316,688.20
0.2774
315,474.48 316,688.26
14:45 316,688.20
0.2774
315,474.48 316,688.26
14:50 316,688.20
0.2774
315,474.48 316,688.26
14:55 316,688.20
0.2774
315,474.48 316,688.26
15:00 316,688.20
0.2774
315,474.48 316,688.26
15:05 316,688.20
0.2774
315,474.48 316,688.26
15:10 316,688.20
0.2774
315,474.48 316,688.26
15:15 316,688.20
0.2774
315,474.48 316,688.26
15:20 316,688.20
0.2774
315,474.48 316,688.26
15:25 316,688.20
0.2774
315,474.48 316,688.26
15:30 316,674.35
0.273
315,474.48 316,688.26
15:35 316,674.35
0.273
315,474.48 316,688.26
15:40 316,674.35
0.273
315,474.48 316,688.26
15:45 316,674.35
0.273
315,474.48 316,688.26
15:50 316,674.35
0.273
315,474.48 316,688.26
15:55 316,674.35
0.273
315,474.48 316,688.26
16:00 316,674.35
0.273
315,474.48 316,688.26
16:05 316,674.35
0.273
315,474.48 316,688.26
16:10 316,674.35
0.273
315,474.48 316,688.26
16:15 316,674.35
0.273
315,474.48 316,688.26
16:20 316,674.35
0.273
315,474.48 316,688.26
16:25 316,674.35
0.273
315,474.48 316,688.26
16:30 316,674.35
0.273
315,474.48 316,688.26
16:35 316,674.35
0.273
315,474.48 316,688.26
16:40 316,674.35
0.273
315,474.48 316,688.26
16:45 316,674.35
0.273
315,474.48 316,688.26
16:50 316,674.35
0.273
315,474.48 316,688.26
16:55 316,674.35
0.273
315,474.48 316,688.26
17:00 316,674.35
0.273
315,474.48 316,688.26
17:05 316,674.35
0.273
315,474.48 316,688.26
17:10 316,674.35
0.273
315,474.48 316,688.26
17:15 316,674.35
0.273
315,474.48 316,688.26
17:20 316,674.35
0.273
315,474.48 316,688.26
17:25 316,674.35
0.273
315,474.48 316,688.26
17:30 316,674.36
0.273
315,474.48 316,688.26
17:35 316,674.36
0.273
315,474.48 316,688.26
17:40 316,674.36
0.273
315,474.48 316,688.26
17:45 316,674.36
0.273
315,474.48 316,688.26
17:50 316,674.36
0.273
315,474.48 316,688.26
17:55 316,674.36
0.273
315,474.48 316,688.26
18:00 316,674.36
0.273
315,474.48 316,688.26
18:05 316,674.36
0.273
315,474.48 316,688.26
18:10 316,674.36
0.273
315,474.48 316,688.26
18:15 316,674.36
0.273
315,474.48 316,688.26
18:20 316,674.36
0.273
315,474.48 316,688.26
18:25 316,674.36
0.273
315,474.48 316,688.26
18:30 316,674.36
0.273
315,474.48 316,688.26
18:35 316,674.36
0.273
315,474.48 316,688.26
18:40 316,674.36
0.273
315,474.48 316,688.26
18:40 316,674.36
0.273
315,474.48 316,688.26
18:52 316,652.36
0.266
315,474.48 316,688.26