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 430,943.94
زمان انتشار 17:42
بیشترین مقدار روز 431439.36
کمترین مقدار روز 430934.43
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 15,550
6
15,400
4.98
20,691
18.869 M
291 B
آپ 17,910
(1.97)
18,270 0 19 19,426
348 M
آسيا 2,360
(1.67)
2,400 0 88 978,140
2 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 15,870
(1.98)
15,870
(1.98)
48,962
66.584 M
1,057 B
اخابر 10,010
(1.96)
10,100
(1.08)
248
6.485 M
65 B
افق 72,830
(1.99)
74,270
(0.05)
64 34,381
3 B
البرز 3,460
(1.98)
3,480
(1.42)
436
10.722 M
37 B
اميد 8,530
(1.95)
8,610
(1.03)
410
3.739 M
32 B
امين 10,400 0 10,400 0 7,152
4.283 M
45 B
انرژي3 267,210
(2)
272,430
(0.08)
130 10,150
3 B
بالبر 55,830
(1.98)
56,910
(0.09)
53 39,255
2 B
بترانس 2,730
(1.8)
2,770
(0.36)
282
3.380 M
9 B
بركت 29,960
5.98
29,790
5.38
9,243
29.222 M
871 B
بسويچ 52,130
(1.99)
53,180
(0.02)
11 6,553
342 M
بشهاب 147,300
(2)
150,270
(0.02)
7 3,407
502 M
بفجر 22,490
(1.1)
22,670
(0.31)
566 855,289
19 B
بكاب 355,740
(2)
362,940
(0.02)
9 1,079
384 M
بكام 3,340
(0.3)
3,350 0 1,194
15.055 M
50 B
بموتو 57,700
(0.12)
57,670
(0.17)
1,073 702,916
41 B
بنيرو 15,170
(1.94)
15,470 0 18 28,285
429 M
بورس 38,780
(2)
39,380
(0.48)
56 392,493
15 B
بوعلي 42,310
0.33
42,020
(0.36)
14,046
3.477 M
146 B
پارس 127,100
0.59
126,020
(0.27)
328 552,007
69 B
پارسان 17,440
(1.8)
17,530
(1.3)
603
4.480 M
78 B
پارسيان 11,630
(1.94)
11,750
(0.93)
70
2.032 M
24 B
پاسا 26,390
(1.97)
26,920 0 7 1,960
52 M
پاكشو 80,100
(1.39)
79,840
(1.71)
1,241
1.438 M
115 B
پتاير 4,670
(1.89)
4,680
(1.68)
158
9.374 M
44 B
پترول 9,180
2.57
9,120
1.9
9,159
38.278 M
349 B
پدرخش 126,820
(1.99)
129,390
(0.01)
11 1,119
142 M
پرداخت 35,650
(1.98)
36,370 0 3 1,123
40 M
پرديس 6,700
5.85
6,670
5.37
2,738
26.486 M
177 B
پسهند 43,350
(1.99)
44,230 0 2 429
19 M
پكرمان 25,130
(1.95)
25,460
(0.66)
264 642,966
16 B
پكوير 13,730
(2)
14,010 0 0 0 0
پلاسك 7,960
0.89
8,040
1.9
2,180
9.790 M
79 B
تاپيكو 10,680
(0.74)
10,610
(1.39)
2,299
14.175 M
150 B
تاصيكو 9,340
(0.53)
9,330
(0.64)
1,000
7.259 M
67 B
تايرا 25,870
(1.97)
26,380
(0.04)
9 48,889
1 B
تپمپي 19,390
(1.97)
19,770
(0.05)
16 34,100
661 M
تكشا 46,910
(1.98)
47,520
(0.71)
396 373,396
18 B
تكمبا 7,650
(1.92)
7,790
(0.13)
18 346,094
3 B
تكنو 23,220
(1.98)
23,640
(0.21)
140 219,398
5 B
تملت 5,550
(0.72)
5,610
0.36
4,920
16.084 M
90 B
تنوين 6,240
1.63
6,180
0.65
394
6.156 M
38 B
تيپيكو 39,820
(1.99)
40,080
(1.35)
521
1.220 M
49 B
ثاباد 54,170
(1.99)
55,240
(0.05)
25 22,267
1 B
ثاخت 2,610
(1.88)
2,650
(0.38)
257
3.631 M
9 B
ثامان 23,100
(1.99)
23,470
(0.42)
180 461,297
11 B
ثاميد 1,640
5.81
1,630
5.16
18,587
233.756 M
381 B
ثبهساز 2,320
(1.69)
2,360 0 0 0 0
ثشاهد 18,980
(1.96)
19,350
(0.05)
74 96,021
2 B
ثشرق 6,850
(1.86)
6,980 0 8 19,914
136 M
ثفارس 10,100
(1.94)
10,290
(0.1)
41 309,731
3 B
ثمسكن 5,200
(0.57)
5,180
(0.96)
463
5.341 M
27 B
ثنوسا 13,070
(1.95)
13,320
(0.08)
7 72,460
947 M
جم 30,700
1.15
30,430
0.26
504
1.719 M
52 B
جم پيلن 65,290
(0.18)
65,370
(0.06)
290 135,773
9 B
چافست 16,310
(1.98)
16,640 0 4 2,749
45 M
چدن 24,550
(2)
25,040
(0.04)
39 51,635
1 B
چفيبر 13,830
(1.98)
14,090
(0.14)
84 203,232
3 B
چكاپا 5,270
(1.86)
5,360
(0.19)
72 766,561
4 B
چكارن 3,550
(1.93)
3,610
(0.28)
102
1.909 M
7 B
چكاوه 18,200
6
18,180
5.88
737
3.579 M
65 B
حپترو 53,370
(1.98)
54,420
(0.06)
6 24,980
1 B
حتايد 22,910
0.31
23,070
1.01
853
2.097 M
48 B
حتوكا 30,340
(1.97)
30,930
(0.06)
14 48,143
1 B
حفارس 4,760
(1.86)
4,850 0 27 422,210
2 B
حفاري 11,000
1.38
10,850 0 0 0 0
حكشتي 19,730
(1.99)
20,110
(0.1)
113 238,899
5 B
خاذين 4,710
(1.88)
4,800 0 11 238,532
1 B
خاهن 38,840
(1.99)
38,870
(1.92)
388
1.400 M
54 B
خبهمن 20,030
(1.96)
20,310
(0.59)
376
1.212 M
24 B
خپارس 5,760
(1.87)
5,870 0 73 369,750
2 B
خپويش 60,560
(1.99)
61,750
(0.06)
13 27,125
2 B
ختراك 16,550
(1.95)
16,870
(0.06)
39 99,774
2 B
ختور 23,400
(1.97)
23,870 0 15 21,045
492 M
ختوقا 2,710
(1.81)
2,760 0 50 465,624
1 B
خچرخش 18,130
(2)
18,500 0 6 10,374
188 M
خراسان 64,700
(1.43)
65,580
(0.09)
262 349,844
23 B
خريخت 3,430
(4.19)
3,520
(1.68)
387
5.370 M
18 B
خرينگ 45,280
(1.99)
46,200 0 17 5,049
229 M
خزاميا 8,300
(1.89)
8,430
(0.35)
58 973,531
8 B
خزر 47,070
(2)
47,930
(0.21)
16 104,846
5 B
خساپا 2,220
(1.77)
2,250
(0.44)
682
18.961 M
42 B
خشرق 16,280
(1.99)
16,600
(0.06)
7 102,638
2 B
خفنر 8,750
(1.91)
8,900
(0.22)
42 660,028
6 B
خكار 21,620
(1.99)
22,060 0 8 12,855
278 M
خكمك 28,150
(1.98)
28,700
(0.07)
14 50,851
1 B
خگستر 2,900
(1.69)
2,940
(0.34)
287
2.118 M
6 B
خلنت 92,110
(1.99)
93,950
(0.03)
14 8,054
742 M
خمحركه 4,830
(1.83)
4,920 0 71 406,642
2 B
خمحور 59,500
(1.99)
60,710 0 3 2,073
123 M
خمهر 2,470
(1.98)
2,520 0 21 130,650
323 M
خموتور 14,880
(1.98)
15,170
(0.07)
13 71,621
1 B
خنصير 109,240
(1.99)
110,980
(0.43)
17 97,984
11 B
خودرو 2,410
(1.63)
2,440
(0.41)
923
11.430 M
28 B
خوساز 7,900
(1.99)
8,060 0 12 17,696
140 M
دابور 39,660
(1.98)
40,350
(0.27)
14 171,816
7 B
دارو 32,290
(1.97)
32,910
(0.09)
38 79,143
3 B
داسوه 37,560
(1.98)
38,050
(0.7)
32 462,997
17 B
دالبر 20,520
(1.3)
20,790 0 0 0 0
دامين 13,800
(1.99)
14,060
(0.14)
93 266,606
4 B
دانا 6,780
(1.88)
6,910 0 23 182,063
1 B
دپارس 84,350
(2)
86,060
(0.01)
12 2,541
214 M
دتماد 42,560
(1.98)
42,940
(1.11)
167 649,195
28 B
دجابر 20,080
(1.95)
20,420
(0.29)
20 378,136
8 B
ددام 22,700
(1.99)
23,160 0 6 2,699
61 M
درازك 34,460
(1.99)
35,160 0 18 8,794
303 M
دروز 27,380
(1.97)
27,920
(0.04)
2 30,000
821 M
دزهراوي 7,910
(1.98)
8,050
(0.25)
160 893,565
7 B
دسبحا 18,460
(1.96)
18,840
0.05
190 597,037
11 B
دسبحان 21,630
(1.99)
22,050
(0.09)
261 505,068
11 B
دسينا 26,710
(1.98)
27,100
(0.55)
22 522,418
14 B
دشيمي 31,430
(2)
32,060
(0.03)
12 13,451
423 M
دعبيد 21,960
(0.95)
22,170 0 0 0 0
دفارا 66,650
(2)
67,880
(0.19)
5 71,482
5 B
دفرا 26,280
(1.98)
26,500
(1.16)
292
1.110 M
29 B
دكوثر 20,560
(1.96)
20,970 0 8 3,794
78 M
دكيمي 25,320
(1.97)
25,630
(0.77)
181 752,384
19 B
دلر 36,480
(1.99)
37,090
(0.35)
121 244,377
9 B
دلقما 24,460
(1.96)
24,950 0 9 12,696
311 M
ديران 28,200
(1.98)
28,750
(0.07)
32 57,730
2 B
رانفور 23,870
(1.97)
24,320
(0.12)
77 229,480
5 B
رتاپ 6,460
(0.77)
6,470
(0.61)
1,053
5.120 M
33 B
رتكو 18,890
(1.97)
19,230
(0.21)
14 300,300
6 B
ركيش 25,910
(1.97)
26,430 0 3 3,512
91 M
رمپنا 15,650
0.9
15,370
(0.9)
815
4.972 M
76 B
زپارس 172,950
(1.99)
175,770
(0.4)
16 56,661
10 B
زكوثر 21,510
(1.96)
21,930
(0.05)
37 46,624
1 B
زمگسا 32,140
(1.98)
32,790 0 10 3,523
113 M
ساراب 15,300
(1.99)
15,610 0 9 7,860
120 M
ساربيل 61,750
(2)
62,630
(0.6)
124 240,783
15 B
ساروم 42,540
(1.98)
42,980
(0.97)
97 563,832
24 B
سبجنو 59,430
(2)
60,480
(0.26)
15 111,826
7 B
سبهان 142,520
(1.99)
145,370
(0.03)
26 5,501
784 M
سپ 16,900
(1.97)
17,220
(0.12)
101 199,381
3 B
سپاها 8,680
(1.7)
8,760
(0.79)
557
2.708 M
24 B
ستران 26,640
(1.99)
26,790
(1.43)
829
1.412 M
38 B
سخاش 161,060
(2)
162,980
(0.83)
94 126,138
20 B
سخزر 30,410
(2)
30,980
(0.16)
19 141,575
4 B
سخوز 22,130
(1.78)
22,400
(0.58)
417 739,734
16 B
سدشت 56,570
6
54,200
1.56
36 242,055
14 B
سدور 19,400
(1.97)
19,770
(0.1)
26 113,769
2 B
سرود 19,940
(1.97)
20,320
(0.1)
17 100,339
2 B
سشرق 7,030
(1.4)
7,050
(1.12)
2,087
12.116 M
85 B
سشمال 12,520
(1.96)
12,660
(0.86)
1,848
7.640 M
97 B
سصفها 126,190
(2)
128,680
(0.06)
42 12,606
2 B
سصوفي 20,090
(2)
20,250
(1.22)
217
1.513 M
30 B
سغرب 40,140
(1.98)
40,140
(1.98)
1,076
3.200 M
128 B
سفار 153,030
(2)
155,850
(0.19)
13 30,362
5 B
سفارس 18,350
(1.98)
18,360
(1.92)
912
7.802 M
143 B
سفانو 43,060
(1.98)
43,550
(0.87)
968
1.608 M
70 B
سقاين 76,250
(1.99)
77,780
(0.03)
26 10,159
775 M
سكرد 10,290
(2)
10,500 0 24 97,177
1,000 M
سكرما 17,730
(1.99)
18,050
(0.22)
81 327,920
6 B
سمازن 12,160
(1.94)
12,300
(0.81)
200
1.714 M
21 B
سنير 249,900
(2)
254,990 0 2 130
32 M
سهرمز 24,590
(1.99)
25,090 0 3 1,250
31 M
سهگمت 25,500
(1.89)
25,830
(0.62)
263 652,115
17 B
سيتا 15,000
(0.07)
15,000
(0.07)
8,015
11.532 M
173 B
سيدكو 6,200
(0.96)
6,230
(0.48)
890
4.201 M
26 B
سيستم 25,550
(1.77)
25,930
(0.31)
892
1.245 M
32 B
سيلام 11,880
(1.98)
12,030
(0.74)
106
1.485 M
18 B
سيمرغ 16,010
(1.96)
16,330 0 14 18,865
302 M
شاراك 22,730
3.98
22,260
1.83
905
2.289 M
51 B
شاملا 51,630
(1.99)
52,640
(0.08)
14 33,479
2 B
شبريز 28,770
3.27
27,920
0.22
3,517
13.103 M
366 B
شبندر 24,450
(0.53)
24,240
(1.38)
6,508
37.187 M
902 B
شبهرن 57,820
5.99
57,780
5.92
1,287
2.140 M
124 B
شپارس 19,660
(1.99)
20,050
(0.05)
12 57,819
1 B
شپاكسا 27,080
(1.99)
27,590
(0.14)
88 146,247
4 B
شپديس 87,900
0.07
87,810
(0.03)
615
1.062 M
93 B
شپنا 11,280
(1.48)
11,240
(1.83)
12,828
126.675 M
1,423 B
شتران 8,100
(1.94)
8,100
(1.94)
2,524
27.172 M
220 B
شخارك 41,400
0.19
41,300
(0.05)
291 336,121
14 B
شدوص 29,550
(1.99)
29,930
(0.73)
32 602,701
18 B
شسپا 15,930
5.99
15,930
5.99
747
8.428 M
134 B
شستا 18,180
(1.99)
18,200
(1.89)
25,146
84.608 M
1,540 B
شسينا 136,100
(1.99)
138,860
(0.01)
13 1,084
148 M
شفا 46,430
(1.98)
47,090
(0.59)
101 315,777
15 B
شفارس 52,350
(1.3)
53,040 0 0 0 0
شفن 290,000
2.81
286,880
1.71
852 235,393
68 B
شكربن 93,790
(2)
95,600
(0.1)
92 27,465
3 B
شكلر 53,020
(2)
54,090
(0.02)
13 7,190
381 M
شگل 10,580
(1.95)
10,790 0 18 86,941
920 M
شلعاب 22,850
(1.97)
23,370
0.26
5,353
12.459 M
291 B
شنفت 51,990
5.2
51,200
3.6
1,485
1.264 M
65 B
شوينده 30,810
(1.97)
31,190
(0.76)
198 623,876
19 B
شيراز 49,560
(1.43)
49,980
(0.6)
302
2.553 M
128 B
شيران 26,040
(1.99)
26,470
(0.38)
142 712,399
19 B
غاذر 55,250
(1.99)
56,360
(0.02)
19 11,796
652 M
غالبر 18,440
(0.75)
18,690
0.59
4,590
12.043 M
225 B
غبشهر 19,310
(1.98)
19,570
(0.66)
475 903,872
17 B
غبهنوش 74,610
(2)
76,120
(0.01)
22 3,689
275 M
غپاك 20,920
5.98
20,810
5.42
959
4.111 M
86 B
غپينو 6,450
(1.98)
6,580 0 55 171,944
1 B
غچين 20,150
(1.99)
20,550
(0.05)
16 45,196
911 M
غدام 394,740
(2)
402,510
(0.07)
14 4,249
2 B
غدشت 285,460
(2)
291,250
(0.01)
8 1,027
293 M
غزر 26,080
(1.99)
26,580
(0.11)
47 99,663
3 B
غسالم 4,100
(0.73)
4,080
(1.21)
2,877
23.642 M
97 B
غشاذر 9,800
(2)
10,000 0 12 14,941
146 M
غشان 7,790
(1.89)
7,940 0 9 10,740
84 M
غشصفا 27,940
(2)
28,510 0 7 3,646
102 M
غشهد 7,630
(1.93)
7,780 0 16 71,967
549 M
غگرجي 18,680
(1.99)
19,050
(0.05)
18 46,679
872 M
غگل 3,460
(1.98)
3,520
(0.28)
254
2.052 M
7 B
غمارگ 32,040
(1.99)
32,680
(0.03)
8 34,695
1 B
غمهرا 120,810
(2)
123,260
(0.01)
5 1,926
233 M
غنوش 59,690
(1.99)
60,890
(0.02)
19 6,252
373 M
فاذر 24,390
(1.97)
24,790
(0.36)
196 387,303
9 B
فاراك 5,210
(1.88)
5,310 0 78 315,691
2 B
فارس 8,240
(1.9)
8,270
(1.55)
1,430
11.473 M
95 B
فاسمين 15,700
(2)
15,970
(0.31)
114 512,740
8 B
فاما 20,490
(1.96)
20,900 0 10 4,901
100 M
فايرا 26,100
1.75
25,760
0.43
602
1.622 M
42 B
فباهنر 48,940
(1.98)
49,190
(1.48)
511 751,411
37 B
فپنتا 405,360
(2)
413,440
(0.05)
9 2,805
1 B
فجام 10,200
(1.92)
10,400 0 2 1,663
17 M
فجر 55,340
(1.98)
55,430
(1.82)
760
1.343 M
74 B
فخاس 30,110
(1.99)
30,720 0 2 4,759
143 M
فخوز 12,770
0.16
12,570
(1.41)
2,168
14.490 M
182 B
فرآور 36,720
(1.98)
37,450
(0.03)
29 19,625
721 M
فروس 4,760
(1.86)
4,850 0 29 106,252
506 M
فسازان 33,380
(2)
33,810
(0.73)
190 533,825
18 B
فسپا 37,120
(1.98)
37,690
(0.48)
1,134
1.774 M
67 B
فسرب 82,260
(1.99)
83,890
(0.05)
64 14,512
1 B
فلامي 44,320
(1.99)
45,220 0 6 5,855
259 M
فلوله 21,400
(1.97)
21,810
(0.09)
44 97,456
2 B
فمراد 144,490
(1.99)
147,420
(0.01)
7 1,070
155 M
فملي 12,080
(1.95)
12,080
(1.95)
3,097
21.867 M
264 B
فنوال 25,580
(1.99)
26,090
(0.04)
25 39,003
998 M
فنورد 197,600
(2)
201,140
(0.24)
104 30,010
6 B
فولاد 11,550
(1.62)
11,570
(1.45)
8,896
61.958 M
717 B
فولاژ 18,100
5.97
17,960
5.15
2,540
8.835 M
159 B
قپيرا 103,260
(1.99)
105,310
(0.05)
5 11,092
1 B
قثابت 70,440
(1.99)
71,660
(0.29)
26 102,181
7 B
قرن 60,570
(1.96)
61,400
(0.62)
1,378 882,320
54 B
قزوين 39,360
(1.99)
40,150
(0.02)
2 21,000
827 M
قشكر 3,860
(1.78)
3,930 0 34 296,771
1 B
قشهد 20,100
(2)
20,480
(0.15)
38 188,584
4 B
قصفها 161,210
(1.99)
164,300
(0.12)
72 17,736
3 B
قلرست 35,420
(1.99)
36,130
(0.03)
9 19,070
675 M
قمرو 36,300
(2)
37,030
(0.03)
9 22,912
832 M
قنيشا 60,730
(1.99)
61,930
(0.05)
14 17,624
1 B
قهكمت 45,520
(1.98)
46,430
(0.02)
6 17,330
789 M
كاذر 33,210
(1.98)
33,880 0 3 508
17 M
كالا 34,300
(1.97)
34,950
(0.11)
49 78,334
3 B
كاما 13,920
(1.97)
14,120
(0.56)
258
1.123 M
16 B
كاوه 18,920
(0.11)
18,670
(1.43)
1,409
6.697 M
125 B
كبافق 53,460
(2)
54,520
(0.05)
35 28,732
2 B
كپارس 154,840
(2)
157,900
(0.06)
22 10,308
2 B
كپشير 40,970
(1.99)
41,530
(0.65)
1,649
2.328 M
97 B
كترام 48,050
(2)
49,030 0 7 4,963
238 M
كچاد 19,760
(0.95)
19,780
(0.85)
1,157
4.867 M
96 B
كحافظ 12,360
(1.98)
12,590
(0.16)
176 375,663
5 B
كخاك 43,500
(1.83)
44,260
(0.11)
92 64,229
3 B
كدما 235,340
(2)
240,090
(0.02)
20 2,349
553 M
كرازي 21,940
(1.97)
22,330
(0.22)
91 267,306
6 B
كرماشا 33,990
(0.18)
33,870
(0.53)
313 601,050
20 B
كروي 26,270
(1.98)
26,740
(0.22)
145 198,119
5 B
كساپا 39,080
(1.98)
39,870 0 6 3,339
130 M
كساوه 72,460
(1.99)
73,900
(0.04)
11 14,085
1 B
كسرا 21,830
(1.98)
22,270 0 20 18,864
412 M
كسرام 8,300
(1.89)
8,450
(0.12)
42 204,635
2 B
كسعدي 21,560
(1.96)
21,960
(0.14)
57 151,056
3 B
كطبس 81,550
(1.99)
83,210 0 7 1,403
114 M
كفپارس 4,680
(1.89)
4,770 0 52 360,797
2 B
كفرا 46,790
(1.99)
47,740 0 15 2,704
127 M
كگاز 18,740
(1.42)
18,950
(0.32)
479 911,728
17 B
كگل 17,590
(1.46)
17,820
(0.17)
1,236
4.164 M
74 B
كلوند 47,170
(1.99)
47,610
(1.08)
47 565,822
27 B
كماسه 43,850
(1.99)
44,700
(0.09)
42 50,256
2 B
كمنگنز 87,110
(1.99)
88,800
(0.09)
31 24,726
2 B
كنور 42,310
(0.02)
41,850
(1.11)
384 783,064
33 B
كهمدا 9,830
(1.99)
9,970
(0.6)
422
1.473 M
14 B
كوير 22,340
(1.97)
22,780
(0.04)
19 84,556
2 B
لابسا 48,950
(1.98)
49,930
(0.02)
10 6,494
318 M
لبوتان 62,530
(1.99)
63,370
(0.67)
124 265,388
17 B
لپارس 96,350
(1.99)
98,140
(0.17)
39 43,615
4 B
لخزر 184,200
(2)
187,890
(0.03)
10 4,368
805 M
لسرما 27,030
(1.99)
27,560
(0.07)
15 55,954
2 B
لوتوس 10,450
1.16
10,340
0.1
452 973,516
10 B
ما 7,790
(1.89)
7,880
(0.76)
192
3.497 M
27 B
مبين 14,530
(1.76)
14,730
(0.41)
538
3.192 M
47 B
مداران 25,530
(2)
26,050 0 11 8,888
227 M
مرقام 17,600
(1.95)
17,910
(0.22)
46 355,585
6 B
ملت 16,630
(1.95)
16,910
(0.29)
38 457,025
8 B
نمرينو 78,190
5.99
78,160
5.95
398 887,903
69 B
نوري 49,850
(0.26)
49,690
(0.58)
2,154
2.675 M
133 B
هاي وب 9,440
(1.97)
9,620
(0.1)
106 211,773
2 B
همراه 25,200
(1.41)
25,290
(1.06)
718
2.075 M
52 B
وآذر 85,260
(1.91)
86,920 0 0 0 0
واتي 11,990
(1.96)
12,230 0 8 33,308
399 M
واعتبار 9,080
2.83
8,900
0.79
662
2.747 M
25 B
والبر 16,250
(1.99)
16,600
0.12
1,453
3.783 M
63 B
واميد 35,670
(1.98)
36,370
(0.05)
36 70,612
3 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,420
(1.97)
12,670 0 5 2,963
37 M
وبانك 7,500
(0.92)
7,490
(1.06)
887
5.891 M
44 B
وبشهر 11,250
(1.92)
11,390
(0.7)
178
1.597 M
18 B
وبصادر 2,260
(1.74)
2,260
(1.74)
1,865
47.933 M
108 B
وبملت 3,520
(1.95)
3,520
(1.95)
4,263
150.135 M
529 B
وبهمن 16,540
(1.96)
16,830
(0.24)
13 322,192
5 B
وبوعلي 5,620
(1.92)
5,720
(0.17)
124 466,696
3 B
وبيمه 2,830
(1.74)
2,880 0 12 50,344
142 M
وپارس 3,150
(1.87)
3,150
(1.87)
404
48.327 M
152 B
وپاسار 11,700
(1.68)
11,690
(1.76)
1,830
23.537 M
275 B
وپترو 15,250
(1.99)
15,480
(0.51)
33 798,550
12 B
وپخش 102,660
(2)
104,730
(0.02)
23 4,962
509 M
وپست 17,310
2.3
17,270
2.07
4,286
17.661 M
305 B
وتجارت 2,470
(1.98)
2,470
(1.98)
4,093
178.302 M
441 B
وتوس 14,900
(0.2)
14,930 0 0 0 0
وتوسم 13,000
0.15
12,980 0 0 0 0
وتوشه 22,620
(1.99)
23,030
(0.22)
54 243,879
6 B
وتوصا 12,090
(1.95)
12,330 0 21 33,048
400 M
وتوكا 11,130
(1.94)
11,350 0 14 17,571
196 M
وخارزم 8,480
5.34
8,330
3.48
10,258
65.439 M
545 B
وخاور 8,730
0.58
8,650
(0.35)
433
2.365 M
20 B
ورنا 5,680
(1.9)
5,790 0 25 93,293
530 M
وساپا 6,250
(1.88)
6,370 0 42 191,906
1 B
وساخت 45,990
(0.9)
46,380
(0.06)
1,730
1.887 M
88 B
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 960
(1.03)
970 0 0 0 0
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,530
(1.95)
6,630
(0.45)
103
1.871 M
12 B
وسخراج 2,180
(1.8)
2,220 0 0 0 0
وسخراش 1,350
(1.46)
1,370 0 0 0 0
وسخوز 930
(4.12)
970 0 0 0 0
وسرضوي 1,010
(1.94)
1,030 0 5 39,841
40 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 5 210,303
212 M
وسقم 1,390
(1.42)
1,410 0 1 4,000
6 M
وسكاب 5,280
(0.56)
5,220
(1.69)
857
9.431 M
49 B
وسكرد 730
(1.35)
740 0 4 22,950
17 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 7 186,235
143 M
وسلرستا 890
(1.11)
900 0 1 10,000
9 M
وسمازن 960
(1.03)
970 0 7 557,600
535 M
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 850
(4.49)
890 0 0 0 0
وسيزد 1,260
(1.56)
1,280 0 3 13,098
17 M
وسيستا 760
(1.3)
770 0 1 6,700
5 M
وسيلام 1,220
(1.61)
1,240 0 1 8,000
10 M
وسينا 3,200
(1.84)
3,240
(0.61)
447
6.301 M
20 B
وصنا 6,010
0.33
5,960
(0.5)
646
3.628 M
21 B
وصندوق 13,050
(1.95)
13,310 0 5 2,636
34 M
وصنعت 6,950
(1.97)
7,090 0 62 172,627
1 B
وغدير 10,660
(1.3)
10,610
(1.76)
3,697
25.710 M
273 B
وكار 2,460
(1.99)
2,510 0 17 157,931
389 M
ولپارس 5,680
(1.9)
5,790 0 0 0 0
ولساپا 3,610
(1.9)
3,680 0 42 586,381
2 B
ولصنم 10,950
(1.97)
11,160
(0.09)
13 103,538
1 B
ولغدر 22,100
(2)
22,550 0 6 6,337
140 M
ولملت 8,110
(1.93)
8,270 0 22 23,730
192 M
وليز 9,410
(1.98)
9,540
(0.62)
52
1.598 M
15 B
ومعادن 10,750
(1.47)
10,720
(1.74)
1,648
23.673 M
254 B
وملي 168,370
(2)
168,690
(1.81)
1,088 332,808
56 B
ونفت 16,060
(1.95)
16,370
(0.06)
35 50,731
815 M
ونوين 3,810
(0.26)
3,790
(0.79)
2,041
34.656 M
131 B
ونيرو 2,790
5.68
2,740
3.79
5,171
97.427 M
267 B
ونيكي 11,260
(1.92)
11,480 0 36 133,072
1 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/12/16 430,943 430,934 431,439
1399/12/13 431,264 431,253 431,830
1399/12/12 431,632 431,579 432,323
1399/12/11 431,425 431,416 432,046
1399/12/10 432,391 432,372 433,387
1399/12/9 433,401 433,385 434,353
1399/12/6 434,396 434,389 435,238
1399/12/5 435,105 435,096 435,969
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 431,264.93 0 0 0
08:35 431,264.93 0 0 0
08:40 431,264.93 0 0 0
08:45 431,264.93 0 0 0
08:50 431,264.93 0 0 0
08:55 431,264.93 0 0 0
09:00 431,264.93 0 0 0
09:05 431,375.47
0.0256
431,375.47 431,375.47
09:10 431,371.57
0.0247
431,375.47 431,375.47
09:15 431,408.11
0.0332
431,371.57 431,375.47
09:20 431,409.51
0.0335
431,371.57 431,408.11
09:25 431,434.74
0.0394
431,371.57 431,409.51
09:30 431,439.36
0.0404
431,371.57 431,434.74
09:35 431,392.77
0.0296
431,371.57 431,439.36
09:40 431,361.57
0.0224
431,371.57 431,439.36
09:45 431,351.01
0.02
431,361.57 431,439.36
09:50 431,347.93
0.0192
431,351.01 431,439.36
09:55 431,304.14
0.0091
431,347.93 431,439.36
10:00 431,252.23
(0.0029)
431,304.14 431,439.36
10:05 431,244.45
(0.0047)
431,252.23 431,439.36
10:10 431,224.87
(0.0093)
431,244.45 431,439.36
10:15 431,223.03
(0.0097)
431,224.87 431,439.36
10:20 431,198.86
(0.0153)
431,223.03 431,439.36
10:25 431,170.60
(0.0219)
431,198.86 431,439.36
10:30 431,157.74
(0.0249)
431,170.60 431,439.36
10:35 431,135.50
(0.03)
431,157.74 431,439.36
10:40 431,118.86
(0.0339)
431,135.50 431,439.36
10:45 431,128.53
(0.0316)
431,118.86 431,439.36
10:50 431,140.81
(0.0288)
431,118.86 431,439.36
10:55 431,145.74
(0.0276)
431,118.86 431,439.36
11:00 431,132.64
(0.0307)
431,118.86 431,439.36
11:05 431,110.84
(0.0357)
431,118.86 431,439.36
11:10 431,127.59
(0.0318)
431,110.84 431,439.36
11:15 431,155.03
(0.0255)
431,110.84 431,439.36
11:20 431,151.32
(0.0263)
431,110.84 431,439.36
11:25 431,118.38
(0.034)
431,110.84 431,439.36
11:30 431,063.48
(0.0467)
431,110.84 431,439.36
11:35 431,063.82
(0.0466)
431,063.48 431,439.36
11:40 431,048.14
(0.0503)
431,063.48 431,439.36
11:45 431,063.79
(0.0466)
431,048.14 431,439.36
11:50 431,047.39
(0.0504)
431,048.14 431,439.36
11:55 431,042.89
(0.0515)
431,047.39 431,439.36
12:00 431,031.06
(0.0542)
431,042.89 431,439.36
12:05 431,022.88
(0.0561)
431,031.06 431,439.36
12:10 431,007.33
(0.0597)
431,022.88 431,439.36
12:15 431,000.96
(0.0612)
431,007.33 431,439.36
12:20 430,987.68
(0.0643)
431,000.96 431,439.36
12:25 430,963.02
(0.07)
430,987.68 431,439.36
12:30 430,934.51
(0.0766)
430,963.02 431,439.36
12:35 430,934.63
(0.0766)
430,934.51 431,439.36
12:40 430,934.43
(0.0766)
430,934.51 431,439.36
12:45 430,934.55
(0.0766)
430,934.43 431,439.36
12:50 430,934.68
(0.0766)
430,934.43 431,439.36
12:55 430,934.80
(0.0765)
430,934.43 431,439.36
13:00 430,934.92
(0.0765)
430,934.43 431,439.36
13:05 430,935.01
(0.0765)
430,934.43 431,439.36
13:10 430,935.07
(0.0765)
430,934.43 431,439.36
13:15 430,935.11
(0.0765)
430,934.43 431,439.36
13:20 430,935.12
(0.0765)
430,934.43 431,439.36
13:25 430,935.12
(0.0765)
430,934.43 431,439.36
13:30 430,935.12
(0.0765)
430,934.43 431,439.36
13:35 430,935.12
(0.0765)
430,934.43 431,439.36
13:40 430,935.12
(0.0765)
430,934.43 431,439.36
13:45 430,935.12
(0.0765)
430,934.43 431,439.36
13:50 430,935.12
(0.0765)
430,934.43 431,439.36
13:55 430,935.12
(0.0765)
430,934.43 431,439.36
14:00 430,935.12
(0.0765)
430,934.43 431,439.36
14:05 430,935.12
(0.0765)
430,934.43 431,439.36
14:10 430,935.12
(0.0765)
430,934.43 431,439.36
14:15 430,935.12
(0.0765)
430,934.43 431,439.36
14:20 430,935.12
(0.0765)
430,934.43 431,439.36
14:25 430,935.12
(0.0765)
430,934.43 431,439.36
14:30 430,935.12
(0.0765)
430,934.43 431,439.36
14:35 430,935.12
(0.0765)
430,934.43 431,439.36
14:40 430,935.12
(0.0765)
430,934.43 431,439.36
14:45 430,935.12
(0.0765)
430,934.43 431,439.36
14:50 430,935.12
(0.0765)
430,934.43 431,439.36
14:55 430,935.12
(0.0765)
430,934.43 431,439.36
15:00 430,935.12
(0.0765)
430,934.43 431,439.36
15:05 430,935.12
(0.0765)
430,934.43 431,439.36
15:10 430,935.12
(0.0765)
430,934.43 431,439.36
15:15 430,935.12
(0.0765)
430,934.43 431,439.36
15:20 430,935.12
(0.0765)
430,934.43 431,439.36
15:25 430,935.12
(0.0765)
430,934.43 431,439.36
15:30 430,935.12
(0.0765)
430,934.43 431,439.36
15:35 430,935.12
(0.0765)
430,934.43 431,439.36
15:40 430,935.12
(0.0765)
430,934.43 431,439.36
15:45 430,935.75
(0.0763)
430,934.43 431,439.36
15:50 430,935.89
(0.0763)
430,934.43 431,439.36
15:55 430,935.89
(0.0763)
430,934.43 431,439.36
16:00 430,935.89
(0.0763)
430,934.43 431,439.36
16:05 430,935.89
(0.0763)
430,934.43 431,439.36
16:10 430,935.89
(0.0763)
430,934.43 431,439.36
16:15 430,935.89
(0.0763)
430,934.43 431,439.36
16:20 430,935.89
(0.0763)
430,934.43 431,439.36
16:25 430,935.89
(0.0763)
430,934.43 431,439.36
16:30 430,935.89
(0.0763)
430,934.43 431,439.36
16:35 430,935.89
(0.0763)
430,934.43 431,439.36
16:40 430,935.89
(0.0763)
430,934.43 431,439.36
16:45 430,935.89
(0.0763)
430,934.43 431,439.36
16:50 430,935.89
(0.0763)
430,934.43 431,439.36
16:55 430,935.89
(0.0763)
430,934.43 431,439.36
17:00 430,935.89
(0.0763)
430,934.43 431,439.36
17:05 430,935.89
(0.0763)
430,934.43 431,439.36
17:10 430,935.89
(0.0763)
430,934.43 431,439.36
17:15 430,935.89
(0.0763)
430,934.43 431,439.36
17:20 430,935.89
(0.0763)
430,934.43 431,439.36
17:25 430,935.89
(0.0763)
430,934.43 431,439.36
17:30 430,935.89
(0.0763)
430,934.43 431,439.36
17:32 430,935.89
(0.0763)
430,934.43 431,439.36
17:42 430,943.94
(0.0744)
430,934.43 431,439.36