PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص كل (هم وزن) - بازار بورس
آخرین مقدار شاخص 450,466.37
زمان انتشار 18:58
بیشترین مقدار روز 452611.89
کمترین مقدار روز 450458.93
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 16,950
4.95
16,790
3.96
36,134
10.395 M
175 B
آپ 13,430
(4.95)
13,510
(4.39)
1,128
6.683 M
90 B
آسيا 2,135
0.05
2,128
(0.28)
1,383
18.748 M
40 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 22,090
(2.6)
22,250
(1.9)
9,019
7.815 M
174 B
اتكام 3,970
(4.89)
4,018
(3.74)
427
2.781 M
11 B
اخابر 9,850
(4.74)
9,910
(4.16)
3,537
23.489 M
233 B
افق 61,010
(0.89)
61,290
(0.44)
1,794 933,927
57 B
البرز 2,642
(1.78)
2,662
(1.04)
1,044
30.117 M
80 B
اميد 6,800
(2.58)
6,870
(1.58)
1,615
8.076 M
55 B
امين 9,750
0.52
9,700 0 22,257
6.506 M
63 B
انرژي3 66,670
(2.21)
68,180 0 0 0 0
بالبر 34,600
(2.56)
35,150
(1.01)
1,263
1.152 M
40 B
بترانس 2,621
(2.85)
2,638
(2.22)
2,886
36.556 M
96 B
بركت 40,980
(2.94)
41,740
(1.14)
22,027
29.558 M
1,234 B
بسويچ 25,730
(4.99)
25,840
(4.58)
684 771,255
20 B
بشهاب 135,000
(3.05)
137,860
(1)
597 187,725
26 B
بفجر 30,000
1.59
29,980
1.52
561
5.455 M
164 B
بكاب 220,650 0 220,650 0 0 0 0
بكام 2,946
(4.26)
2,976
(3.28)
1,731
12.801 M
38 B
بموتو 86,720
4.43
86,590
4.28
1,348 970,629
84 B
بنيرو 2,720
1.64
2,692
0.6
692
6.499 M
17 B
بورس 36,550
1.42
36,040 0 0 0 0
بوعلي 71,400
(0.11)
71,500
0.03
20,912
3.802 M
272 B
پارس 206,000
0.16
207,920
1.09
1,639 958,644
199 B
پارسان 31,120
(1.21)
31,300
(0.63)
1,321
10.252 M
321 B
پارسيان 12,570
(3.6)
12,780
(1.99)
807
2.787 M
36 B
پاسا 21,650
(2.17)
21,890
(1.08)
1,685
3.795 M
83 B
پاكشو 5,730
(3.21)
5,840
(1.35)
1,573
12.299 M
71 B
پتاير 2,914
(2.83)
2,936
(2.1)
2,214
24.271 M
71 B
پترول 4,150
(1.57)
4,162
(1.28)
5,802
32.439 M
135 B
پدرخش 35,110
4.99
35,110
4.99
411 655,307
23 B
پرداخت 19,000
(2.46)
19,230
(1.28)
607 975,011
19 B
پرديس 5,710
(1.21)
5,740
(0.69)
404
1.917 M
11 B
پسهند 33,500
(0.89)
33,630
(0.5)
317 238,992
8 B
پكرمان 26,400
(2.83)
26,720
(1.66)
388 599,475
16 B
پكوير 14,760
(4.71)
15,000
(3.16)
943
1.874 M
28 B
پلاسك 6,970
(4.13)
7,130
(1.93)
770
3.789 M
27 B
تاپيكو 13,880
(0.14)
13,840
(0.43)
1,916
5.599 M
77 B
تاصيكو 10,430
(1.97)
10,560
(0.75)
1,166
5.610 M
59 B
تايرا 29,210
5
29,210
5
581
6.034 M
176 B
تپمپي 21,030
4.99
20,970
4.69
2,435
9.941 M
209 B
تكشا 39,870
4.98
39,650
4.4
1,396
2.188 M
87 B
تكمبا 6,800
(4.63)
6,910
(3.09)
1,272
5.522 M
38 B
تكنو 14,800
(0.74)
14,950
0.27
774
2.419 M
36 B
تملت 5,400
0.75
5,320
(0.75)
3,333
7.818 M
42 B
تنوين 6,960
(0.85)
6,790
(3.28)
818
7.021 M
48 B
تيپيكو 21,480
(0.28)
21,610
0.32
813
3.552 M
77 B
ثاباد 52,890
(2.45)
52,790
(2.64)
830 626,971
33 B
ثاخت 2,730
(2.05)
2,729
(2.08)
2,708
27.326 M
75 B
ثامان 14,130
(0.56)
14,310
0.7
677
1.574 M
23 B
ثاميد 1,604
(3.26)
1,612
(2.77)
19,745
37.634 M
61 B
ثبهساز 2,192
(4.82)
2,203
(4.34)
22,981
71.586 M
158 B
ثشاهد 17,870
(0.45)
18,000
0.28
3,741
9.302 M
167 B
ثشرق 5,900
2.43
5,860
1.74
1,663
15.327 M
90 B
ثفارس 10,840
0.56
10,850
0.65
3,605
23.096 M
251 B
ثمسكن 5,430
(1.99)
5,430
(1.99)
699
6.833 M
37 B
ثنوسا 8,550
(4.79)
8,600
(4.23)
3,174
20.325 M
175 B
جم 48,150
0.12
48,100
0.02
359 475,024
23 B
جم پيلن 112,050
(0.51)
112,080
(0.48)
526 295,540
33 B
چافست 15,030
4.96
14,930
4.26
1,104
3.687 M
55 B
چدن 4,100
(3.85)
4,155
(2.56)
1,782
16.999 M
71 B
چفيبر 7,850
1.16
7,690
(0.9)
1,155
6.665 M
51 B
چكاپا 4,195
(4.94)
4,272
(3.2)
6,350
48.139 M
206 B
چكارن 3,314
2.51
3,290
1.76
2,081
20.712 M
68 B
چكاوه 15,110
2.03
15,480
4.52
1,405
11.481 M
178 B
حپترو 35,700
(4.8)
35,810
(4.51)
977 959,908
34 B
حتايد 24,130
(1.15)
24,270
(0.57)
977
2.305 M
56 B
حتوكا 21,260
1.72
21,530
3.01
1,696
3.082 M
66 B
حفارس 4,381
0.69
4,335
(0.37)
1,628
17.080 M
74 B
حفاري 6,590
(0.6)
6,640
0.15
2,014
8.414 M
56 B
حكشتي 16,650
(2.17)
16,670
(2.06)
4,529
12.464 M
208 B
خاذين 3,390
(1.51)
3,420
(0.64)
923
6.727 M
23 B
خاهن 8,040
(1.47)
8,020
(1.72)
965
4.303 M
34 B
خبهمن 1,790
1.07
1,785
0.79
6,608
263.913 M
471 B
خپارس 1,215
(2.33)
1,224
(1.61)
5,923
165.452 M
203 B
خپويش 77,900
0.06
77,970
0.15
932 625,896
49 B
ختراك 13,360
2.38
13,300
1.92
758
2.610 M
35 B
ختور 27,020
4.97
26,910
4.55
4,386
14.470 M
389 B
ختوقا 2,750
(0.4)
2,752
(0.33)
2,347
27.487 M
76 B
خچرخش 12,870
4.98
12,850
4.81
984
6.547 M
84 B
خراسان 82,100
(0.83)
82,430
(0.43)
323 327,753
27 B
خريخت 3,858
1.21
3,879
1.76
1,163
12.407 M
48 B
خرينگ 45,000
4.9
44,740
4.29
2,732
3.491 M
156 B
خزاميا 7,750
0.78
7,860
2.21
3,654
19.557 M
154 B
خزر 19,340
4.99
19,330
4.94
2,055
7.338 M
142 B
خساپا 1,950
(0.61)
1,959
(0.15)
14,376
260.362 M
510 B
خشرق 17,170
0.94
17,140
0.76
1,120
4.078 M
70 B
خفنر 9,980
4.94
9,980
4.94
577
3.258 M
33 B
خكار 18,850
4.96
18,660
3.9
3,557
11.928 M
223 B
خكمك 23,200
3.8
23,120
3.45
1,883
3.815 M
88 B
خگستر 2,869
(3.11)
2,900
(2.06)
11,040
136.373 M
395 B
خلنت 85,910
5
85,910
5
477 390,667
34 B
خمحركه 4,520
(2.35)
4,558
(1.53)
2,387
13.699 M
62 B
خمحور 4,244
5
4,237
4.82
1,863
52.188 M
221 B
خمهر 2,540
0.71
2,533
0.44
1,417
16.219 M
41 B
خموتور 11,480
4.94
11,450
4.66
911
5.532 M
63 B
خنصير 19,510
0.88
19,340 0 0 0 0
خودرو 2,080
(1.98)
2,103
(0.9)
16,811
275.604 M
580 B
خوساز 9,030
(4.95)
9,150
(3.68)
1,473
10.801 M
99 B
دابور 29,670
4.99
29,540
4.53
904
2.117 M
63 B
دارو 33,000
(1.37)
33,720
0.78
628
1.245 M
42 B
داسوه 31,180
4.98
30,980
4.31
1,123
2.028 M
63 B
دالبر 16,240
5.32
16,190
4.99
559
1.338 M
22 B
دامين 4,209
0.6
4,167
(0.41)
537
3.293 M
14 B
دانا 6,400
(1.99)
6,530 0 2,100
26.070 M
170 B
دپارس 37,670
(1.15)
38,020
(0.24)
271 150,272
6 B
دتماد 49,350
0.9
49,890
2
698 625,593
31 B
دجابر 15,720
(3.85)
15,700
(3.98)
781
2.511 M
39 B
ددام 16,550
(3.55)
16,470
(4.02)
1,767
6.455 M
106 B
درازك 43,340
(1.03)
43,190
(1.37)
449 784,162
34 B
دروز 32,290
(0.74)
32,660
0.4
312 599,690
20 B
دزهراوي 7,010
2.34
6,820
(0.44)
1,545
6.654 M
45 B
دسبحا 18,810
4.97
18,390
2.62
687
2.479 M
46 B
دسبحان 19,170
1
19,070
0.47
313 368,702
7 B
دسينا 21,000
(2.19)
21,170
(1.4)
250 522,080
11 B
دشيمي 27,970
4.99
27,870
4.62
614
1.182 M
33 B
دعبيد 27,140
(1.24)
27,310
(0.62)
621
1.171 M
32 B
دفارا 20,000
(1.04)
19,990
(1.09)
429 932,943
19 B
دفرا 31,940
(3.33)
31,780
(3.81)
296 387,774
12 B
دكوثر 5,150
1.18
5,060
(0.59)
674
2.511 M
13 B
دكيمي 25,970
3.96
25,430
1.8
721
1.232 M
31 B
دلر 44,890
4.98
44,720
4.58
1,011
3.425 M
153 B
دلقما 47,500
0.55
48,010
1.63
935
1.379 M
66 B
ديران 30,000
(0.27)
29,350
(2.43)
3,499
8.794 M
258 B
رانفور 6,940
(0.86)
6,930
(1)
1,458
10.213 M
71 B
رتاپ 6,430
(4.32)
6,460
(3.87)
1,699
5.254 M
34 B
رتكو 12,300
4.33
12,190
3.39
597
1.599 M
19 B
ركيش 7,600
(1.81)
7,710
(0.39)
290 838,751
6 B
رمپنا 18,830
(3.98)
19,120
(2.5)
1,812
13.027 M
249 B
زپارس 135,500
(2)
134,340
(2.84)
461 298,967
40 B
زكوثر 20,710
(4.96)
20,820
(4.45)
3,658
4.365 M
91 B
زمگسا 27,910
(3.96)
27,970
(3.75)
631 773,167
22 B
ساراب 20,090
(0.94)
20,380
0.49
516
1.724 M
35 B
ساربيل 39,710
5
39,180
3.6
644 517,172
20 B
ساروم 42,550
1.72
42,050
0.53
793
1.696 M
71 B
سبجنو 43,000 0 42,980
(0.05)
252 262,273
11 B
سبهان 65,150
1.73
64,570
0.83
1,233 419,072
27 B
سپ 32,220
0.5
32,300
0.75
519 566,509
19 B
سپاها 9,600
(2.44)
9,620
(2.24)
722
3.573 M
34 B
سپيد 61,210
(4.21)
61,890
(3.15)
61,309
6.887 M
426 B
ستران 29,000
0.59
28,900
0.24
1,227
1.389 M
40 B
سخاش 133,980
4.98
132,750
4.01
1,630 616,071
82 B
سخزر 27,640
(0.97)
28,220
1.11
669
1.414 M
40 B
سخوز 24,850
2.22
24,730
1.73
484 657,932
16 B
سدشت 51,280
(2.34)
52,150
(0.69)
235 104,855
5 B
سدور 9,110
(2.36)
9,060
(2.89)
1,088
3.529 M
32 B
سرود 24,900
(1.19)
24,870
(1.31)
285 639,401
16 B
سشرق 8,650
(0.69)
8,640
(0.8)
911
4.275 M
37 B
سشمال 10,890
0.28
10,870
0.09
373 913,378
10 B
سصفها 61,090
(3.25)
62,220
(1.46)
1,927
1.272 M
79 B
سصوفي 20,000
2.46
19,860
1.74
1,076
2.594 M
52 B
سغرب 24,150
(2.58)
24,080
(2.86)
528 615,371
15 B
سفار 88,820
(1.3)
88,470
(1.69)
823 206,054
18 B
سفارس 21,740
3.28
21,690
3.04
2,366
9.950 M
216 B
سفانو 25,050
(2.87)
25,270
(2.02)
374 397,427
10 B
سقاين 62,000
(1.07)
62,080
(0.94)
420 161,938
10 B
سكرد 6,500
(0.46)
6,530 0 0 0 0
سكرما 18,060
(1.53)
18,050
(1.58)
269
1.266 M
23 B
سمازن 15,970
5
15,670
3.02
846
2.150 M
34 B
سنير 149,960
(5)
150,670
(4.55)
5,009
1.935 M
292 B
سهرمز 19,110
(1.85)
19,500
0.15
454 942,290
18 B
سهگمت 25,800
0.74
25,710
0.39
300 306,830
8 B
سيتا 14,390
(2.11)
14,310
(2.65)
14,990
7.403 M
106 B
سيدكو 7,210
(0.69)
7,230
(0.41)
511
1.841 M
13 B
سيستم 29,290
0.24
29,220 0 0 0 0
سيلام 10,580
1.83
10,590
1.92
1,740
9.460 M
100 B
سيمرغ 22,050
(4.38)
22,030
(4.47)
2,823
11.346 M
250 B
شاراك 43,340
(0.07)
43,220
(0.35)
1,527
2.275 M
98 B
شاملا 38,710
(3.01)
38,040
(4.69)
382 891,387
34 B
شبريز 38,890
1.99
38,840
1.86
4,055
8.682 M
337 B
شبندر 6,220
(0.96)
6,250
(0.48)
13,535
133.688 M
835 B
شبهرن 13,000
(0.31)
13,010
(0.23)
766
2.424 M
31 B
شپارس 13,910
(3.4)
14,030
(2.57)
910
2.535 M
36 B
شپاكسا 23,210
(0.9)
23,070
(1.49)
574
1.141 M
26 B
شپديس 157,950
(0.63)
158,350
(0.38)
892 687,962
109 B
شپنا 13,110
(1.65)
13,140
(1.43)
13,523
65.915 M
866 B
شتران 10,700
(0.56)
10,670
(0.84)
11,103
67.305 M
718 B
شخارك 49,640
(1.08)
50,070
(0.22)
576 469,994
23 B
شدوص 23,480
(4.55)
23,840
(3.09)
1,148
3.084 M
74 B
شسپا 3,600
(2.28)
3,623
(1.66)
4,244
56.402 M
204 B
شستا 12,730
(2.6)
12,810
(1.99)
31,618
90.271 M
1,156 B
شسينا 100,550
4.99
100,040
4.46
4,640
5.340 M
534 B
شغدير 98,230
1.85
98,320
1.94
3,532
3.586 M
353 B
شفا 41,400
(2.27)
41,850
(1.2)
221 284,870
12 B
شفارس 1,959
(3.59)
1,974
(2.85)
2,534
48.416 M
96 B
شفن 380,000
(0.98)
382,030
(0.45)
1,356 168,748
64 B
شكربن 131,570
5
131,520
4.96
1,581
1.779 M
234 B
شكلر 42,450
(0.89)
41,420
(3.29)
829 761,793
32 B
شگل 8,060
0.25
8,000
(0.5)
399 867,934
7 B
شلعاب 9,000
1.12
8,980
0.9
1,648
5.545 M
50 B
شنفت 60,150
0.3
59,970 0 0 0 0
شوينده 24,990
(1.42)
25,000
(1.38)
570 728,640
18 B
شيراز 78,000
(1.23)
78,720
(0.32)
425 897,809
71 B
شيران 26,670
(1.8)
26,850
(1.14)
1,891
3.448 M
93 B
غاذر 31,120
4.99
30,530
3
2,527
4.236 M
129 B
غالبر 13,230
(2)
13,190
(2.3)
1,164
2.555 M
34 B
غبشهر 29,050
(0.31)
29,980
2.88
2,557
7.148 M
214 B
غبهنوش 72,390
(4.99)
72,560
(4.76)
806
1.057 M
77 B
غپاك 18,220
(2.88)
18,390
(1.97)
858
2.358 M
43 B
غپينو 5,290
(2.4)
5,300
(2.21)
1,655
8.257 M
44 B
غچين 16,900
(3.15)
17,100
(2.01)
1,096
2.653 M
45 B
غدام 229,130
(5)
229,810
(4.71)
3,219 782,672
180 B
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 28,060
(3.01)
28,140
(2.73)
20,367
3.625 M
102 B
غسالم 3,700
(3.42)
3,693
(3.6)
2,100
12.516 M
46 B
غشاذر 8,000
(0.99)
7,940
(1.73)
547
1.871 M
15 B
غشان 5,300
(4.85)
5,350
(3.95)
900
7.984 M
43 B
غشصفا 28,970
(0.58)
28,830
(1.06)
475 418,595
12 B
غشهد 5,600
(4.92)
5,640
(4.24)
732
5.309 M
30 B
غكورش 44,510
(2.71)
44,720
(2.25)
17,350
2.433 M
109 B
غگرجي 2,875
(3.33)
2,917
(1.92)
1,260
8.954 M
26 B
غگل 3,749
4.46
3,700
3.09
5,402
54.962 M
203 B
غمارگ 28,880
(2.73)
29,040
(2.19)
741
1.476 M
43 B
غمهرا 60,940
(3.94)
61,440
(3.15)
726 574,635
35 B
غنوش 39,200
(4.99)
39,720
(3.73)
3,634
3.950 M
157 B
فاذر 1,330
1.84
1,319
1
3,421
101.008 M
133 B
فاراك 2,143
0.19
2,140
0.05
3,768
62.904 M
135 B
فارس 12,730
(0.16)
12,750 0 3,812
45.125 M
575 B
فاسمين 16,900
(0.94)
16,860
(1.17)
1,334
5.042 M
85 B
فاما 18,310
(2.55)
18,000
(4.2)
826
2.862 M
52 B
فايرا 19,890
(4.01)
20,180
(2.61)
2,724
9.174 M
185 B
فباهنر 27,870
(1.45)
28,030
(0.88)
843 624,262
17 B
فپنتا 530,000
(3.03)
528,270
(3.34)
680 75,577
40 B
فجام 8,200
2.5
8,170
2.12
1,239
7.423 M
61 B
فجر 29,140
1.25
29,110
1.15
2,588
5.793 M
169 B
فخاس 28,800
(3.23)
29,490
(0.91)
417 702,757
20 B
فخوز 17,960
(1.48)
18,010
(1.21)
2,917
12.664 M
228 B
فرآور 33,260
(4.15)
33,850
(2.45)
1,117
1.232 M
42 B
فروس 6,750
0.75
6,690
(0.15)
827
4.137 M
28 B
فسازان 32,510
(2.4)
32,600
(2.13)
661 834,132
27 B
فسپا 24,000
(2.48)
24,130
(1.95)
2,113
4.257 M
103 B
فسرب 80,000
2.37
79,270
1.43
1,694 883,918
70 B
فلامي 24,380
(1.18)
24,210
(1.86)
635 594,016
14 B
فلوله 1,290
0.78
1,280 0 0 0 0
فمراد 23,890
4.96
23,880
4.92
2,115
15.603 M
373 B
فملي 13,060
(1.21)
13,110
(0.83)
14,743
50.952 M
668 B
فنوال 30,900
(4.69)
30,980
(4.44)
1,351
2.948 M
91 B
فنورد 214,520
(3.6)
217,710
(2.17)
2,058 406,097
88 B
فولاد 11,240
(0.62)
11,220
(0.8)
14,600
63.440 M
712 B
فولاژ 17,330
(3.18)
17,490
(2.29)
1,319
3.699 M
64 B
قپيرا 8,600 0 8,400
(2.33)
373
3.640 M
31 B
قثابت 3,730
(4.85)
3,783
(3.49)
6,109
75.939 M
287 B
قرن 33,450
(3.55)
33,460
(3.52)
2,365
1.750 M
59 B
قزوين 34,530
(4.9)
34,930
(3.8)
261 335,276
12 B
قشكر 4,051
(5)
4,059
(4.81)
1,211
19.561 M
79 B
قشهد 17,170
(3.86)
17,020
(4.7)
869
3.127 M
53 B
قصفها 108,700
(4.03)
109,100
(3.68)
934 367,468
40 B
قلرست 24,800
(4.98)
24,910
(4.56)
842
1.430 M
36 B
قمرو 31,210
(0.06)
31,340
0.35
228 178,829
6 B
قنيشا 49,980
(0.64)
49,320
(1.95)
2,266
2.046 M
101 B
قهكمت 39,560
1.44
39,000 0 0 0 0
كاذر 18,950
4.35
18,430
1.49
1,492
3.239 M
60 B
كالا 45,390 0 45,390 0 0 0 0
كاما 12,400
(0.48)
12,460 0 0 0 0
كاوه 20,190
(0.2)
20,100
(0.64)
2,266
6.173 M
124 B
كبافق 44,500
4.98
44,030
3.87
2,501
3.028 M
133 B
كپارس 143,910
2.15
144,270
2.41
1,757 813,419
117 B
كپشير 19,500
(4.97)
19,570
(4.63)
1,462
3.931 M
77 B
كترام 27,870
(4.98)
27,910
(4.84)
1,055
2.818 M
79 B
كچاد 29,980
(1.32)
30,240
(0.46)
1,309
2.110 M
64 B
كحافظ 4,301
(3.33)
4,367
(1.84)
1,023
5.864 M
26 B
كخاك 34,590
1.23
34,100
(0.2)
262 315,246
11 B
كدما 196,480
5
194,070
3.71
9,997
3.608 M
700 B
كرازي 1,650
0.49
1,656
0.85
3,852
84.206 M
139 B
كرماشا 44,100
(2.54)
44,790
(1.02)
536 607,631
27 B
كروي 26,970
(2.78)
27,150
(2.13)
1,110
2.152 M
58 B
كساپا 32,770
0.71
32,540 0 0 0 0
كساوه 57,800
4.92
57,380
4.16
1,218
1.327 M
76 B
كسرا 19,700
(0.2)
19,290
(2.28)
1,110
3.640 M
70 B
كسرام 6,290
(0.32)
6,190
(1.9)
1,983
11.530 M
71 B
كسعدي 13,180
1.23
13,020 0 0 0 0
كطبس 64,260
(1.53)
65,100
(0.25)
420 289,836
19 B
كفپارس 4,103
(4.98)
4,120
(4.59)
2,929
35.465 M
146 B
كفرا 24,460
(3.13)
24,700
(2.18)
393 457,760
11 B
كگاز 23,120
0.17
24,060
4.25
1,845
5.578 M
134 B
كگل 23,390
(1.89)
23,710
(0.55)
1,795
9.919 M
235 B
كلوند 24,500
(4.67)
24,970
(2.84)
1,292
1.945 M
49 B
كماسه 5,990
19.32
6,100
21.51
9,549
133.817 M
816 B
كمنگنز 81,790
1.83
79,940
(0.47)
672 465,419
37 B
كنور 19,300
(1.48)
19,270
(1.63)
1,734
4.517 M
87 B
كهمدا 11,140
1.09
10,980
(0.36)
880
3.035 M
33 B
كوير 15,270
0.07
15,160
(0.66)
2,416
7.575 M
115 B
كيمياتك 29,330
4.97
29,330
4.97
26,803
2.712 M
80 B
لابسا 40,240
(2.35)
40,960
(0.61)
599 580,367
24 B
لبوتان 62,820
(4.99)
62,960
(4.78)
781
1.195 M
75 B
لپارس 160,330
5
160,170
4.89
808 859,611
138 B
لخزر 171,740
(1.57)
176,040
0.89
1,149 439,860
77 B
لسرما 23,450
2
23,310
1.39
509 634,471
15 B
لوتوس 9,090
(0.11)
9,110
0.11
234 775,411
7 B
ما 8,140 0 8,130
(0.12)
334
1.112 M
9 B
مبين 21,800
0.41
21,680
(0.14)
409
1.699 M
37 B
مداران 21,810
(0.41)
21,720
(0.82)
489 625,999
14 B
مرقام 16,630
(2.23)
16,640
(2.18)
1,524
3.000 M
50 B
ملت 1,359
(2.79)
1,368
(2.15)
3,121
77.286 M
106 B
ميدكو 46,610
(0.09)
46,590
(0.13)
1,222
7.283 M
339 B
نمرينو 103,110
(3.68)
102,720
(4.04)
672 265,910
27 B
نوري 107,700
0.02
107,490
(0.18)
6,371
2.564 M
276 B
هاي وب 9,140
(2.66)
9,160
(2.45)
3,845
15.658 M
143 B
همراه 10,180
(1.07)
10,260
(0.29)
902
2.491 M
25 B
وآذر 68,380
1.62
67,130
(0.24)
1,448
1.128 M
76 B
واتي 12,000
(0.99)
12,030
(0.74)
421
1.535 M
18 B
واعتبار 7,800
1.17
7,750
0.52
546
2.278 M
18 B
والبر 9,500
0.96
9,470
0.64
1,018
2.851 M
27 B
واميد 13,160
0.3
13,100
(0.15)
450
2.581 M
34 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 6,310
1.12
6,370
2.08
2,170
12.061 M
77 B
وبانك 8,720
(1.13)
8,720
(1.13)
1,743
6.952 M
60 B
وبشهر 13,500
(1.68)
13,590
(1.02)
349
2.110 M
29 B
وبصادر 2,351
(0.42)
2,371
0.42
6,633
101.110 M
240 B
وبملت 3,940
(0.38)
3,991
0.91
10,504
152.574 M
609 B
وبهمن 17,470
1.39
17,560
1.92
466 983,683
17 B
وبوعلي 4,850
0.77
4,833
0.42
966
5.403 M
26 B
وبيمه 2,070
(0.62)
2,091
0.38
1,357
19.512 M
41 B
وپارس 2,975
(3.31)
3,008
(2.24)
4,045
70.926 M
213 B
وپاسار 14,970 0 14,970 0 1,659
26.403 M
395 B
وپترو 14,570
1.32
14,570
1.32
1,285
4.117 M
60 B
وپخش 31,900
(3.07)
32,700
(0.64)
380 341,624
11 B
وپست 24,510
4.97
24,390
4.45
1,938
9.582 M
234 B
وتجارت 2,420
(1.87)
2,455
(0.45)
9,218
218.141 M
536 B
وتوس 17,410
(4.97)
17,540
(4.26)
409
1.045 M
18 B
وتوسم 8,000
(1.11)
8,040
(0.62)
425
1.001 M
8 B
وتوشه 7,120
(2.86)
7,130
(2.73)
364
1.972 M
14 B
وتوصا 9,900
(1.98)
9,900
(1.98)
1,524
7.597 M
75 B
وتوكا 10,990
(1.17)
11,090
(0.27)
995
6.780 M
75 B
وخارزم 5,590
(2.61)
5,610
(2.26)
6,198
34.870 M
195 B
وخاور 6,070
(2.25)
6,180
(0.48)
801
10.198 M
63 B
ورنا 5,360
(3.25)
5,450
(1.62)
1,117
6.472 M
35 B
وساپا 5,510
(2.65)
5,570
(1.59)
1,863
11.287 M
63 B
وساخت 48,980
(3.6)
49,290
(2.99)
1,357 935,271
46 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 611
(4.83)
619
(3.58)
1,112
63.644 M
39 B
وساغربي 650 0 650 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 8,900
(2.52)
9,050
(0.88)
591
2.484 M
22 B
وسخراج 2,105
(4.97)
2,215 0 0 0 0
وسخراش 1,301
(4.97)
1,369 0 0 0 0
وسخوز 644
0.62
640 0 0 0 0
وسرضوي 728
(0.68)
733 0 0 0 0
وسزنجان 1,349
(5)
1,420 0 0 0 0
وسصفا 722
(4.87)
750
(1.19)
455
22.205 M
16 B
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,286
(4.95)
1,351
(0.15)
14 764,000
983 M
وسكاب 3,170
(0.25)
3,148
(0.94)
664
4.568 M
14 B
وسكرد 552
(2.3)
565 0 0 0 0
وسكرشا 660
(3.93)
667
(2.91)
4,060
155.755 M
104 B
وسكرمان 568
(3.07)
560
(4.44)
4,518
312.835 M
175 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 599
(3.23)
599
(3.23)
1,117
58.241 M
35 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 620
2.48
605 0 1,073
42.113 M
25 B
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 3,010
(2.49)
3,025
(2.01)
935
13.508 M
41 B
وصنا 7,290
(4.95)
7,390
(3.65)
819
4.580 M
34 B
وصندوق 18,680
(0.59)
18,790 0 607
1.173 M
22 B
وصنعت 6,920
(2.4)
6,920
(2.4)
1,206
3.863 M
27 B
وغدير 14,900
(1.26)
14,900
(1.26)
3,553
17.865 M
266 B
وكار 2,789
(4.97)
2,894
(1.4)
321
4.863 M
14 B
ولپارس 5,630
4.84
5,620
4.66
21,427
17.477 M
98 B
ولساپا 3,018
(0.07)
3,032
0.4
2,065
15.948 M
48 B
ولصنم 7,720 0 7,740
0.26
912
3.357 M
26 B
ولغدر 16,380
5
16,240
4.1
1,729
6.587 M
107 B
ولكار 4,600
(1.12)
4,574
(1.68)
30,010
7.155 M
33 B
ولملت 6,070
(4.11)
6,170
(2.53)
602
3.128 M
19 B
وليز 1,925
4.96
1,854
1.09
177
1.770 M
3 B
ومدير 5,380
0.75
5,390
0.94
23,254
26.292 M
142 B
ومعادن 11,150
(0.45)
11,150
(0.45)
1,848
17.921 M
200 B
وملي 255,020
5
255,020
5
692 238,973
61 B
ونفت 17,350
1.11
17,180
0.12
687
1.047 M
18 B
ونوين 4,499
(0.18)
4,490
(0.38)
2,096
23.793 M
107 B
ونيرو 3,118
1.3
3,135
1.85
2,008
18.307 M
57 B
ونيكي 10,890
(0.37)
10,970
0.37
1,716
5.190 M
57 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/6/24 450,466 450,458 452,611
1400/6/23 451,909 444,911 451,928
1400/6/22 444,002 443,004 448,890
1400/6/21 450,065 450,004 462,698
1400/6/20 463,345 463,341 468,322
1400/6/17 466,098 465,954 467,168
1400/6/16 465,347 465,347 468,791
1400/6/15 469,607 468,721 472,170
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 451,909.44 0 0 0
08:35 451,909.44 0 0 0
08:40 451,909.44 0 0 0
08:45 451,909.44 0 0 0
08:50 451,909.44 0 0 0
08:55 451,909.44 0 0 0
09:00 451,909.44 0 0 0
09:05 452,611.89
0.1554
452,611.89 452,611.89
09:10 452,438.24
0.117
452,611.89 452,611.89
09:15 452,184.56
0.0609
452,438.24 452,611.89
09:20 451,921.49
0.0027
452,184.56 452,611.89
09:25 451,674.69
(0.0519)
451,921.49 452,611.89
09:30 451,388.03
(0.1154)
451,674.69 452,611.89
09:35 451,096.50
(0.1799)
451,388.03 452,611.89
09:40 450,814.58
(0.2423)
451,096.50 452,611.89
09:45 450,627.79
(0.2836)
450,814.58 452,611.89
09:50 450,569.65
(0.2965)
450,627.79 452,611.89
09:55 450,885.56
(0.2266)
450,569.65 452,611.89
10:00 450,849.96
(0.2344)
450,569.65 452,611.89
10:05 450,901.13
(0.2231)
450,569.65 452,611.89
10:10 450,993.87
(0.2026)
450,569.65 452,611.89
10:15 451,064.97
(0.1869)
450,569.65 452,611.89
10:20 451,110.36
(0.1768)
450,569.65 452,611.89
10:25 451,160.11
(0.1658)
450,569.65 452,611.89
10:30 451,158.17
(0.1662)
450,569.65 452,611.89
10:35 451,134.64
(0.1715)
450,569.65 452,611.89
10:40 451,146.63
(0.1688)
450,569.65 452,611.89
10:45 451,161
(0.1656)
450,569.65 452,611.89
10:50 451,149.06
(0.1683)
450,569.65 452,611.89
10:55 451,127.99
(0.1729)
450,569.65 452,611.89
11:00 451,139.49
(0.1704)
450,569.65 452,611.89
11:05 451,146.09
(0.1689)
450,569.65 452,611.89
11:10 451,140.87
(0.1701)
450,569.65 452,611.89
11:15 451,147.19
(0.1687)
450,569.65 452,611.89
11:20 451,146.76
(0.1688)
450,569.65 452,611.89
11:25 451,151.87
(0.1676)
450,569.65 452,611.89
11:30 451,109.16
(0.1771)
450,569.65 452,611.89
11:35 451,089.01
(0.1815)
450,569.65 452,611.89
11:40 451,035.03
(0.1935)
450,569.65 452,611.89
11:45 450,954.64
(0.2113)
450,569.65 452,611.89
11:50 450,890.04
(0.2256)
450,569.65 452,611.89
11:55 450,849.96
(0.2344)
450,569.65 452,611.89
12:00 450,837.31
(0.2372)
450,569.65 452,611.89
12:05 450,790.78
(0.2475)
450,569.65 452,611.89
12:10 450,738.21
(0.2592)
450,569.65 452,611.89
12:15 450,662.75
(0.2759)
450,569.65 452,611.89
12:20 450,588.84
(0.2922)
450,569.65 452,611.89
12:25 450,534.23
(0.3043)
450,569.65 452,611.89
12:30 450,460.60
(0.3206)
450,534.23 452,611.89
12:35 450,459.87
(0.3208)
450,460.60 452,611.89
12:40 450,459.87
(0.3208)
450,459.87 452,611.89
12:45 450,459.87
(0.3208)
450,459.87 452,611.89
12:50 450,459.87
(0.3208)
450,459.87 452,611.89
12:55 450,459.87
(0.3208)
450,459.87 452,611.89
13:00 450,459.88
(0.3208)
450,459.87 452,611.89
13:05 450,459.80
(0.3208)
450,459.87 452,611.89
13:10 450,459.79
(0.3208)
450,459.80 452,611.89
13:15 450,459.79
(0.3208)
450,459.79 452,611.89
13:20 450,459.79
(0.3208)
450,459.79 452,611.89
13:25 450,459.79
(0.3208)
450,459.79 452,611.89
13:30 450,459.79
(0.3208)
450,459.79 452,611.89
13:35 450,459.79
(0.3208)
450,459.79 452,611.89
13:40 450,459.79
(0.3208)
450,459.79 452,611.89
13:45 450,459.79
(0.3208)
450,459.79 452,611.89
13:50 450,459.79
(0.3208)
450,459.79 452,611.89
13:55 450,459.79
(0.3208)
450,459.79 452,611.89
14:00 450,459.79
(0.3208)
450,459.79 452,611.89
14:05 450,459.68
(0.3208)
450,459.79 452,611.89
14:10 450,459.68
(0.3208)
450,459.68 452,611.89
14:15 450,459.68
(0.3208)
450,459.68 452,611.89
14:20 450,459.68
(0.3208)
450,459.68 452,611.89
14:25 450,459.68
(0.3208)
450,459.68 452,611.89
14:30 450,459.68
(0.3208)
450,459.68 452,611.89
14:35 450,459.68
(0.3208)
450,459.68 452,611.89
14:40 450,459.68
(0.3208)
450,459.68 452,611.89
14:45 450,459.68
(0.3208)
450,459.68 452,611.89
14:50 450,459.68
(0.3208)
450,459.68 452,611.89
14:55 450,459.68
(0.3208)
450,459.68 452,611.89
15:00 450,459.68
(0.3208)
450,459.68 452,611.89
15:05 450,459.68
(0.3208)
450,459.68 452,611.89
15:10 450,459.68
(0.3208)
450,459.68 452,611.89
15:15 450,459.68
(0.3208)
450,459.68 452,611.89
15:20 450,459.68
(0.3208)
450,459.68 452,611.89
15:25 450,459.68
(0.3208)
450,459.68 452,611.89
15:30 450,459.68
(0.3208)
450,459.68 452,611.89
15:35 450,459.68
(0.3208)
450,459.68 452,611.89
15:40 450,459.68
(0.3208)
450,459.68 452,611.89
15:45 450,459.68
(0.3208)
450,459.68 452,611.89
15:50 450,459.68
(0.3208)
450,459.68 452,611.89
15:55 450,459.68
(0.3208)
450,459.68 452,611.89
16:00 450,459.68
(0.3208)
450,459.68 452,611.89
16:05 450,459.68
(0.3208)
450,459.68 452,611.89
16:10 450,459.68
(0.3208)
450,459.68 452,611.89
16:15 450,459.68
(0.3208)
450,459.68 452,611.89
16:20 450,459.68
(0.3208)
450,459.68 452,611.89
16:25 450,459.68
(0.3208)
450,459.68 452,611.89
16:30 450,459.68
(0.3208)
450,459.68 452,611.89
16:35 450,459.68
(0.3208)
450,459.68 452,611.89
16:40 450,459.68
(0.3208)
450,459.68 452,611.89
16:45 450,459.68
(0.3208)
450,459.68 452,611.89
16:50 450,458.93
(0.321)
450,459.68 452,611.89
16:55 450,458.93
(0.321)
450,458.93 452,611.89
17:00 450,458.93
(0.321)
450,458.93 452,611.89
17:05 450,458.93
(0.321)
450,458.93 452,611.89
17:10 450,458.93
(0.321)
450,458.93 452,611.89
17:15 450,458.93
(0.321)
450,458.93 452,611.89
17:20 450,458.93
(0.321)
450,458.93 452,611.89
17:25 450,458.93
(0.321)
450,458.93 452,611.89
17:30 450,458.93
(0.321)
450,458.93 452,611.89
17:35 450,458.93
(0.321)
450,458.93 452,611.89
17:40 450,458.93
(0.321)
450,458.93 452,611.89
17:45 450,458.93
(0.321)
450,458.93 452,611.89
17:50 450,458.93
(0.321)
450,458.93 452,611.89
17:55 450,458.93
(0.321)
450,458.93 452,611.89
18:00 450,458.93
(0.321)
450,458.93 452,611.89
18:05 450,458.93
(0.321)
450,458.93 452,611.89
18:10 450,458.93
(0.321)
450,458.93 452,611.89
18:15 450,458.93
(0.321)
450,458.93 452,611.89
18:20 450,458.93
(0.321)
450,458.93 452,611.89
18:25 450,458.93
(0.321)
450,458.93 452,611.89
18:30 450,458.93
(0.321)
450,458.93 452,611.89
18:35 450,458.93
(0.321)
450,458.93 452,611.89
18:40 450,458.93
(0.321)
450,458.93 452,611.89
18:45 450,458.93
(0.321)
450,458.93 452,611.89
18:48 450,458.93
(0.321)
450,458.93 452,611.89
18:58 450,466.37
(0.3193)
450,458.93 452,611.89