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 401,530.56
زمان انتشار 17:07
بیشترین مقدار روز 401531.07
کمترین مقدار روز 396458.31
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 17,020
(0.87)
17,170 0 0 0 0
آپ 18,330
4.98
18,240
4.47
1,433
5.215 M
95 B
آسيا 30,850
4.97
30,740
4.59
1,011
3.295 M
101 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 14,260
4.93
14,170
4.27
3,130
42.323 M
600 B
افق 80,320
4.99
80,250
4.9
4,221
7.896 M
634 B
البرز 4,020
(1.23)
4,070 0 0 0 0
اميد 10,730
4.99
10,660
4.31
932
6.876 M
73 B
امين 12,250
4.97
12,250
4.97
22,978
15.835 M
194 B
انرژي3 265,360
5
255,890
1.25
8,740
2.991 M
765 B
بالبر 23,220
4.97
23,100
4.43
729
2.114 M
49 B
بترانس 34,480
0.5
34,310 0 0 0 0
بركت 17,950
4.79
17,580
2.63
793
3.936 M
69 B
بسويچ 44,580
4.99
43,100
1.51
1,588
2.181 M
94 B
بشهاب 62,820
(4.99)
66,050
(0.11)
43 17,003
1 B
بفجر 28,630
0.85
28,520
0.46
555
1.451 M
42 B
بكاب 258,000
0.48
267,080
4.02
3,440
1.101 M
294 B
بكام 4,410
5
4,340
3.33
609
8.029 M
35 B
بموتو 45,080
4.98
43,330
0.91
87 214,503
10 B
بنيرو 49,320
4.98
47,990
2.15
959
1.321 M
63 B
بورس 49,320
(3.56)
50,030
(2.17)
2,237
2.892 M
145 B
پارس 157,460
4.99
156,510
4.36
1,324
3.302 M
517 B
پارسان 21,480
4.99
21,300
4.11
3,238
17.826 M
380 B
پارسيان 13,670
0.07
13,930
1.98
930
4.585 M
64 B
پاسا 25,400
(1.13)
25,830
0.54
1,665
6.849 M
177 B
پاكشو 93,670
5
91,880
2.99
3,324
3.428 M
315 B
پتاير 164,820
10
162,600
8.52
3,813
3.259 M
530 B
پترول 12,900
4.96
12,750
3.74
14,680
107.760 M
1,374 B
پدرخش 212,740
(5)
223,810
(0.05)
14 2,364
503 M
پرداخت 46,360
4.98
45,200
2.36
577 547,786
25 B
پرديس 7,320
4.27
7,140
1.71
1,213
8.507 M
61 B
پسهند 39,310
4.99
37,920
1.28
844
1.687 M
64 B
پكرمان 32,460
4.98
31,940
3.3
1,911
7.192 M
230 B
پكوير 17,820
4.95
17,530
3.24
2,371
8.889 M
156 B
پلاسك 8,000
(4.99)
8,370
(0.59)
243 770,284
6 B
تاپيكو 14,130
4.98
14,050
4.38
3,112
35.430 M
498 B
تاصيكو 10,590
4.96
10,560
4.66
1,524
15.461 M
163 B
تايرا 28,370
5
28,370
5
211
3.506 M
99 B
تپمپي 33,870
(4.99)
35,600
(0.14)
51 40,623
1 B
تكشا 68,450
(2.12)
68,100
(2.62)
2,998
3.513 M
239 B
تكمبا 9,470
(4.92)
9,650
(3.11)
4,405
26.783 M
258 B
تكنو 14,080
(4.86)
14,160
(4.32)
1,622
11.218 M
159 B
تملت 8,890
4.96
8,680
2.48
6,478
18.372 M
159 B
تنوين 6,600
(1.64)
6,730
0.3
1,999
18.390 M
124 B
تيپيكو 60,000
0.49
59,330
(0.64)
1,258
1.342 M
80 B
ثاباد 30,020
(5)
31,600 0 9 3,284
99 M
ثاخت 3,990
0.76
3,990
0.76
6,312
82.506 M
329 B
ثامان 20,740
(4.99)
21,370
(2.11)
100 965,908
20 B
ثاميد 2,370
4.87
2,320
2.65
46,345
329.254 M
764 B
ثبهساز 2,900
4.69
2,860
3.25
34,846
181.743 M
519 B
ثشاهد 24,970
4.96
24,850
4.46
16,151
69.515 M
1,728 B
ثشرق 5,240
0.96
5,220
0.58
1,384
14.166 M
74 B
ثفارس 7,650
4.94
7,470
2.47
352
3.436 M
26 B
ثمسكن 6,270
4.85
6,200
3.68
2,152
23.062 M
143 B
ثنوسا 9,940
4.96
9,870
4.22
2,463
28.429 M
281 B
جم 44,760
5
44,560
4.53
1,348
5.586 M
249 B
جم پيلن 82,500
0.16
82,500
0.16
700 950,805
78 B
چافست 23,990
4.99
23,300
1.97
3,754
12.376 M
288 B
چدن 31,720
5
31,560
4.47
3,757
20.672 M
652 B
چفيبر 7,000
4.95
6,850
2.7
226
4.140 M
29 B
چكاپا 6,960
4.98
6,910
4.22
8,593
79.483 M
549 B
چكارن 3,640
4.9
3,610
4.03
1,071
12.772 M
46 B
چكاوه 31,080
5
30,740
3.85
1,747
3.132 M
96 B
حپترو 27,000
4.98
26,280
2.18
242 861,854
23 B
حتايد 20,300
1.55
19,950
(0.2)
1,552
5.018 M
100 B
حتوكا 19,200
1.91
19,420
3.08
1,808
4.982 M
97 B
حفارس 4,290
4.89
4,280
4.65
1,320
29.752 M
127 B
حفاري 13,450
(1.97)
13,300
(3.06)
9,121
50.066 M
666 B
حكشتي 28,730
4.97
28,660
4.71
6,076
28.571 M
819 B
خاذين 5,860
4.83
5,740
2.68
3,365
33.918 M
195 B
خاهن 36,100
(4.77)
36,450
(3.85)
3,683
9.635 M
351 B
خبهمن 25,550
(2.29)
25,580
(2.18)
13,849
59.731 M
1,528 B
خپارس 7,600
(4.88)
7,620
(4.63)
9,918
96.721 M
737 B
خپويش 36,680
(5)
38,510
(0.26)
37 68,042
2 B
ختراك 10,440
4.92
10,230
2.81
567
2.906 M
30 B
ختور 38,230
(4.92)
38,280
(4.8)
6,819
14.070 M
539 B
ختوقا 3,390
4.95
3,390
4.95
1,571
33.481 M
113 B
خچرخش 20,240
4.98
19,890
3.16
4,719
17.555 M
349 B
خراسان 72,160
4.99
71,670
4.28
1,052 758,584
54 B
خريخت 4,040
4.94
4,010
4.16
2,043
46.247 M
185 B
خرينگ 55,010
(4.93)
56,930
(1.61)
8,975
15.269 M
869 B
خزاميا 12,530
(4.71)
12,580
(4.33)
19,172
109.338 M
1,375 B
خزر 20,450
4.98
20,450
4.98
642
3.322 M
68 B
خساپا 2,820
(4.73)
2,830
(4.39)
63,396
2.150 B
6,092 B
خشرق 18,720
4.99
18,650
4.6
1,642
9.800 M
183 B
خفنر 17,440
(3.59)
17,820
(1.49)
1,441
4.345 M
77 B
خكار 27,780
(4.83)
29,190 0 0 0 0
خكمك 49,780
(4.98)
52,360
(0.06)
28 9,161
456 M
خگستر 3,650
(4.2)
3,660
(3.94)
35,676
647.505 M
2,369 B
خلنت 78,990
0.43
78,050
(0.76)
666 443,131
34 B
خمحركه 6,420
4.9
6,420
4.9
1,561
16.644 M
107 B
خمحور 67,410
5
66,530
3.63
906
1.134 M
75 B
خمهر 6,850
4.9
6,830
4.59
1,679
20.382 M
139 B
خموتور 10,720
5
10,590
3.72
618
4.007 M
43 B
خنصير 45,220
(4.98)
46,890
(1.47)
70 309,488
14 B
خودرو 3,840
(4.71)
3,850
(4.47)
110,912
2.665 B
10,248 B
خوساز 7,490
4.9
7,460
4.48
1,649
13.020 M
97 B
دابور 47,730
0.04
48,090
0.8
881 926,281
45 B
دارو 55,010
(0.94)
55,100
(0.77)
489 457,349
25 B
داسوه 27,460
4.97
26,440
1.07
203 409,995
11 B
دالبر 21,950
4.97
21,860
4.54
562
2.675 M
58 B
دامين 14,880
4.94
14,470
2.05
1,552
5.908 M
85 B
دانا 6,380
4.93
6,250
2.8
526
5.420 M
34 B
دپارس 106,080
(1.59)
107,020
(0.71)
670 223,680
24 B
دتماد 51,210
0.43
50,410
(1.14)
1,009
1.601 M
81 B
دجابر 35,960
4.99
35,490
3.62
450
1.215 M
43 B
ددام 13,340
4.96
13,340
4.96
225
6.164 M
82 B
درازك 41,310
2.46
40,740
1.04
853
2.089 M
85 B
دروز 16,600
1.41
16,380
0.06
337 541,791
9 B
دزهراوي 12,230
4.98
12,020
3.18
535
2.756 M
34 B
دسبحا 18,950
4.99
18,880
4.6
810
3.102 M
59 B
دسبحان 20,720
4.96
20,720
4.96
591
3.261 M
68 B
دسينا 28,120
4.96
27,440
2.43
486 967,971
27 B
دشيمي 58,250
(4.8)
59,480
(2.79)
1,889
1.982 M
118 B
دعبيد 29,650
4.99
29,060
2.9
929
1.293 M
38 B
دفارا 62,000
(0.11)
60,100
(3.17)
1,802
2.392 M
144 B
دفرا 26,190
8
25,530
5.28
1,040
1.615 M
42 B
دكوثر 22,020
4.96
21,770
3.77
776
1.902 M
42 B
دكيمي 25,350
4.97
24,390
0.99
124 419,798
11 B
دلر 117,500
2.86
114,070
(0.14)
1,513
1.124 M
128 B
دلقما 30,750
4.98
29,660
1.26
3,149
7.285 M
216 B
ديران 24,240
4.98
23,590
2.17
287 942,917
23 B
رانفور 35,700
0.2
35,910
0.79
4,721
14.874 M
534 B
رتاپ 6,750
4.98
6,620
2.95
686
5.293 M
35 B
رتكو 17,570
4.96
17,390
3.88
667
6.561 M
114 B
ركيش 16,150
0.62
16,070
0.12
755
3.731 M
60 B
رمپنا 19,190
2.35
18,870
0.64
2,080
7.659 M
145 B
زپارس 69,950
5
67,460
1.26
44 189,318
13 B
زكوثر 21,490
4.98
21,210
3.62
1,258
1.771 M
38 B
زمگسا 43,160
9.99
42,120
7.34
267 935,869
40 B
ساراب 12,200
4.99
11,960
2.93
548
2.682 M
33 B
ساربيل 58,560
(5)
61,590
(0.08)
43 12,449
729 M
ساروم 25,500
2.7
25,140
1.25
861
1.698 M
43 B
سبجنو 30,500
(3.3)
31,340
(0.63)
516 753,692
23 B
سبهان 53,240
1.64
52,480
0.19
317 184,003
10 B
سپ 16,570
4.94
16,570
4.94
908
7.932 M
131 B
سپاها 8,940
4.93
8,910
4.58
2,230
14.869 M
133 B
ستران 35,040
0.34
34,920 0 0 0 0
سخاش 85,000
1.42
84,550
0.88
701 260,581
22 B
سخزر 25,360
4.97
24,680
2.15
133 898,723
23 B
سخوز 21,970
0.23
21,770
(0.68)
1,294
4.295 M
94 B
سدشت 38,340
0.76
38,050 0 0 0 0
سدور 8,480
(3.96)
8,710
(1.36)
1,542
7.232 M
63 B
سرود 14,090
2.18
13,890
0.73
1,004
2.725 M
38 B
سشرق 6,650
4.89
6,590
3.94
2,537
21.560 M
142 B
سشمال 8,150
(0.73)
8,170
(0.49)
545
3.005 M
24 B
سصفها 197,000
0.59
195,170
(0.35)
2,297
1.188 M
232 B
سصوفي 14,130
4.98
14,030
4.23
644
3.413 M
48 B
سغرب 17,470
(2.24)
17,340
(2.97)
692
2.378 M
41 B
سفار 87,380
4.4
83,910
0.25
717 286,331
24 B
سفارس 17,520
(2.94)
17,650
(2.22)
3,518
16.177 M
286 B
سفانو 30,680
5
30,210
3.39
472
1.271 M
39 B
سقاين 40,210
1.16
39,910
0.4
184 211,943
9 B
سكرد 8,110
(2.87)
8,350 0 0 0 0
سكرما 14,620
4.95
14,260
2.37
400
2.089 M
30 B
سمازن 10,010
(2.91)
10,220
(0.87)
1,629
6.276 M
64 B
سنير 99,860
4.99
99,080
4.17
2,170
1.158 M
115 B
سهرمز 18,220
4.95
17,940
3.34
240
1.939 M
35 B
سهگمت 22,100
(2.34)
22,630 0 0 0 0
سيتا 17,470
1.87
17,300
0.87
35,183
42.422 M
734 B
سيدكو 7,820
4.97
7,620
2.28
171
3.081 M
24 B
سيستم 31,550
4.99
31,540
4.96
284
1.679 M
53 B
سيلام 9,810
(4.94)
10,120
(1.94)
172
1.889 M
19 B
سيمرغ 16,490
4.96
15,900
1.21
227 795,250
13 B
شاراك 21,090
4.98
20,960
4.33
1,218
9.220 M
193 B
شاملا 60,400
(0.79)
60,660
(0.36)
249 258,705
16 B
شبريز 28,260
(2.28)
28,630
(1)
10,480
23.569 M
675 B
شبندر 27,460
(1.72)
27,550
(1.4)
43,513
126.031 M
3,473 B
شبهرن 62,750
1.98
61,930
0.65
2,106
3.098 M
192 B
شپارس 14,810
1.86
14,600
0.41
1,070
4.512 M
66 B
شپاكسا 30,850
4.97
30,790
4.76
2,165
8.488 M
261 B
شپديس 109,460
5
109,340
4.88
1,360
3.216 M
352 B
شپنا 18,670
4.95
18,490
3.93
58,421
342.752 M
6,336 B
شتران 14,920
5
14,800
4.15
25,605
133.714 M
1,979 B
شخارك 43,160
4.99
42,540
3.48
1,069
2.113 M
90 B
شدوص 21,280
(2.83)
21,340
(2.56)
1,346
2.760 M
59 B
شسپا 22,700
1.25
22,610
0.85
2,430
7.218 M
163 B
شستا 28,250
0.96
28,150
0.61
136,906
347.582 M
9,784 B
شسينا 132,240
0.11
132,100 0 0 0 0
شفا 55,400
1.54
54,860
0.55
479 337,914
19 B
شفارس 49,400
2.92
48,150
0.31
2,983
8.434 M
406 B
شفن 286,000
2.3
282,310
0.98
1,284 307,651
87 B
شكربن 75,370
(4.79)
75,580
(4.52)
1,237
1.258 M
95 B
شكلر 52,600
2.69
52,130
1.78
1,381
1.939 M
101 B
شگل 25,310
4.98
24,990
3.65
546
2.264 M
57 B
شلعاب 7,900
4.91
7,750
2.92
381
3.967 M
31 B
شنفت 59,200
(1.56)
59,750
(0.65)
913 976,707
58 B
شوينده 41,710
4.98
41,680
4.91
922
6.216 M
259 B
شيراز 55,360
4.99
55,220
4.72
1,005
5.701 M
315 B
شيران 31,900
(3.04)
32,360
(1.64)
4,345
9.989 M
323 B
غاذر 84,420
0.99
83,480
(0.13)
4,337
3.963 M
331 B
غالبر 13,330
4.96
13,240
4.25
1,292
4.629 M
61 B
غبشهر 23,980
0.33
23,940
0.17
1,376
3.712 M
89 B
غبهنوش 80,980
10
79,250
7.65
173 519,097
42 B
غپاك 16,250
4.97
16,170
4.46
777
4.745 M
77 B
غپينو 6,860
4.89
6,840
4.59
998
11.301 M
77 B
غچين 46,040
4.99
45,970
4.83
632
2.338 M
107 B
غدام 324,580
5
316,830
2.49
160 80,604
26 B
غدشت 274,280
5
274,140
4.95
2,982
1.528 M
419 B
غزر 52,760
1.46
52,500
0.96
33,229
7.642 M
401 B
غسالم 4,700
4.91
4,690
4.69
2,068
24.275 M
114 B
غشاذر 19,550
4.49
19,010
1.6
2,212
4.436 M
84 B
غشان 8,630
4.99
8,380
1.95
4,717
30.432 M
255 B
غشصفا 29,180
(1.92)
29,850
0.34
1,802
3.033 M
91 B
غشهد 7,050
4.91
6,960
3.57
641
5.520 M
39 B
غگرجي 33,920
4.98
33,820
4.67
1,067
3.119 M
105 B
غگل 4,830
5
4,780
3.91
4,147
54.304 M
259 B
غمارگ 33,650
4.99
33,060
3.15
208 982,622
33 B
غمهرا 52,000
1.46
51,540
0.57
450 428,257
22 B
غنوش 72,580
4.99
72,170
4.4
9,065
11.558 M
834 B
فاذر 29,560
0.82
30,030
2.42
4,305
10.339 M
311 B
فاراك 7,010
4.94
6,960
4.19
1,888
34.736 M
242 B
فارس 12,550
4.93
12,520
4.68
6,800
78.747 M
986 B
فاسمين 15,510
4.94
15,330
3.72
1,120
8.133 M
125 B
فاما 26,360
1.74
26,260
1.35
593
1.428 M
38 B
فايرا 24,900
4.97
24,850
4.76
1,008
4.400 M
109 B
فباهنر 52,950
3.88
52,110
2.24
1,245
1.475 M
77 B
فپنتا 329,290
5
329,050
4.92
1,395 352,206
116 B
فجام 8,970
(4.27)
9,370 0 0 0 0
فجر 60,150
(1.07)
60,600
(0.33)
1,417
1.726 M
105 B
فخاس 31,000
4.98
30,340
2.74
1,263
3.095 M
94 B
فخوز 36,600
1.08
36,680
1.3
8,806
20.971 M
769 B
فرآور 20,320
4.96
19,950
3.05
958
3.416 M
68 B
فروس 5,070
(2.5)
5,200 0 0 0 0
فسازان 27,060
4.97
26,940
4.5
1,998
8.166 M
220 B
فسپا 45,440
4.99
43,740
1.06
2,111
6.139 M
269 B
فسرب 137,130
5
133,600
2.3
4,148
2.751 M
368 B
فلامي 38,060
4.99
37,070
2.26
218 621,364
24 B
فلوله 21,950
4.97
21,480
2.73
2,434
9.057 M
195 B
فمراد 116,430
5
115,590
4.24
795 663,029
77 B
فملي 27,650
2.1
27,720
2.36
83,831
248.837 M
6,898 B
فنوال 32,090
(4.97)
33,660
(0.33)
45 99,687
3 B
فنورد 180,670
5
175,870
2.21
89 128,375
23 B
فولاد 13,770
4.95
13,650
4.04
59,179
462.832 M
6,317 B
فولاژ 23,850
4.97
23,630
4.01
754
2.913 M
69 B
قپيرا 91,950
4.99
88,490
1.04
425 360,710
32 B
قثابت 72,550
4.99
72,170
4.44
1,642
4.228 M
305 B
قرن 55,350
4.99
55,080
4.48
2,210
4.760 M
262 B
قزوين 44,330
(1.66)
45,000
(0.18)
1,214
1.997 M
90 B
قشكر 45,510
4.98
45,290
4.48
1,636
2.247 M
102 B
قشهد 30,260
5
29,220
1.39
378 674,815
20 B
قصفها 250,920
10
246,140
7.9
3,543
1.496 M
368 B
قلرست 25,200
5
24,790
3.29
848
1.810 M
45 B
قمرو 28,070
4.97
27,320
2.17
557 884,329
25 B
قنيشا 78,000
4.92
77,470
4.21
8,508
11.846 M
918 B
قهكمت 54,870
4.99
54,870
4.99
102
1.406 M
77 B
كاذر 19,390
(5)
19,650
(3.72)
2,144
5.816 M
114 B
كالا 36,030
(4.81)
36,580
(3.36)
4,425
7.490 M
274 B
كاما 187,190
1.15
185,070 0 0 0 0
كاوه 19,700
4.95
19,650
4.69
3,431
28.167 M
554 B
كبافق 36,580
4.99
36,050
3.47
1,282
1.863 M
67 B
كپارس 151,100
5
149,860
4.13
2,830
1.720 M
258 B
كپشير 17,450
4.99
17,200
3.49
807
2.955 M
51 B
كترام 36,870
3.42
35,950
0.84
4,059
7.234 M
260 B
كچاد 19,420
(1.92)
19,760
(0.2)
5,388
17.644 M
349 B
كحافظ 19,650
(4.84)
20,120
(2.57)
9,265
28.226 M
568 B
كخاك 41,000
(0.24)
41,020
(0.19)
412 425,543
17 B
كدما 228,250
5
228,250
5
1,927
1.284 M
293 B
كرازي 19,060
(3.49)
19,200
(2.78)
3,143
8.818 M
169 B
كرماشا 41,830
4.99
40,950
2.79
1,312
3.064 M
125 B
كروي 30,550
4.98
30,530
4.91
1,217
7.540 M
230 B
كساپا 27,700
4.96
26,880
1.86
1,981
4.559 M
123 B
كساوه 77,260
4.99
76,980
4.61
1,933
4.005 M
308 B
كسرا 26,010
4.96
26,000
4.92
712
3.319 M
86 B
كسرام 7,350
2.23
7,190 0 8,648
94.012 M
676 B
كسعدي 36,890
4.98
36,890
4.98
417
1.908 M
70 B
كطبس 57,250
4.99
57,130
4.77
712
1.892 M
108 B
كفپارس 8,620
(4.96)
9,010
(0.66)
198 674,036
6 B
كفرا 48,310
(4.15)
49,500
(1.79)
655 595,027
29 B
كگاز 24,440
4.98
24,310
4.42
1,560
5.605 M
136 B
كگل 19,070
0.74
19,160
1.22
3,582
12.376 M
237 B
كلوند 23,000
(0.65)
22,860
(1.25)
1,238
3.066 M
70 B
كماسه 46,550
0.56
46,290 0 0 0 0
كمنگنز 87,630
(3.13)
88,410
(2.27)
827 498,409
44 B
كنور 44,220
4.99
43,670
3.68
1,001
2.883 M
126 B
كهمدا 12,440
4.98
12,290
3.71
203
3.150 M
39 B
كوير 17,590
4.95
17,000
1.43
3,200
13.767 M
234 B
لابسا 34,480
4.99
33,760
2.8
404 865,676
30 B
لبوتان 67,350
4.99
67,320
4.94
823
1.231 M
83 B
لپارس 147,480
5
147,100
4.73
5,858
4.581 M
674 B
لخزر 200,300
(5)
210,770
(0.03)
9 1,679
336 M
لسرما 30,600
4.97
30,500
4.63
1,902
5.616 M
171 B
لوتوس 15,650
(3.28)
15,680
(3.09)
1,563
8.089 M
127 B
ما 8,110
4.92
8,000
3.49
1,992
15.815 M
126 B
مبين 22,110
1.14
21,880
0.09
550
1.036 M
23 B
مداران 22,270
5
21,910
3.3
547
1.827 M
40 B
مرقام 22,850
4.96
22,490
3.31
929
4.581 M
103 B
ملت 15,030
4.96
15,010
4.82
1,337
6.936 M
104 B
نمرينو 59,980
4.99
57,640
0.89
93 157,631
9 B
نوري 180,890
0.14
180,630 0 0 0 0
هاي وب 26,170
4.97
26,170
4.97
838
3.096 M
81 B
همراه 35,040
4.97
34,690
3.92
1,469
5.202 M
180 B
وآذر 130,300
4.12
130,850
4.55
1,447
1.441 M
189 B
واتي 13,000
(3.06)
13,070
(2.54)
1,120
5.893 M
77 B
واعتبار 5,350
4.9
5,290
3.73
448
8.323 M
44 B
والبر 18,200
2.42
18,310
3.04
4,273
17.531 M
321 B
واميد 38,000
1.36
37,430
(0.16)
796
1.771 M
66 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 10,290
5
10,260
4.69
1,475
15.547 M
160 B
وبانك 9,830
4.91
9,680
3.31
4,824
43.391 M
420 B
وبشهر 16,100
(2.37)
16,210
(1.7)
1,118
3.079 M
50 B
وبصادر 3,580
(4.79)
3,660
(2.66)
53,027
1.186 B
4,343 B
وبملت 5,460
(2.15)
5,520
(1.08)
35,164
590.054 M
3,259 B
وبهمن 18,230
4.83
18,190
4.6
3,859
46.357 M
843 B
وبوعلي 6,690
4.04
6,580
2.33
2,630
21.326 M
140 B
وبيمه 3,000
(3.85)
3,010
(3.53)
2,487
26.579 M
80 B
وپارس 4,010
(1.23)
4,160
2.46
35,976
1.184 B
4,924 B
وپاسار 11,320
0.44
11,280
0.09
6,710
91.349 M
1,031 B
وپترو 17,740
4.97
17,630
4.32
840
6.108 M
108 B
وپخش 134,980
4.97
131,760
2.47
458 264,257
35 B
وپست 16,220
4.98
16,180
4.72
4,084
36.229 M
586 B
وتجارت 3,690
(2.64)
3,760
(0.79)
92,409
2.634 B
9,913 B
وتوس 28,220
4.99
26,730
(0.56)
9,630
28.836 M
771 B
وتوسم 12,360
0.24
12,280
(0.41)
1,263
6.805 M
84 B
وتوشه 21,500
(3.28)
21,860
(1.66)
680
1.455 M
32 B
وتوصا 12,870 0 12,870 0 0 0 0
وتوكا 10,720
5
10,470
2.55
132
2.464 M
26 B
وخارزم 9,120
1.22
9,030
0.22
10,322
72.269 M
653 B
وخاور 10,810
4.95
10,750
4.37
1,578
11.523 M
124 B
ورنا 8,980
(2.07)
9,140
(0.33)
7,903
59.245 M
542 B
وساپا 9,270
2.43
9,400
3.87
20,531
262.065 M
2,463 B
وساخت 71,130
0.58
72,010
1.82
5,613
6.279 M
452 B
وساربيل 1,220
(4.69)
1,280 0 3 13,610
17 M
وساغربي 860
(4.44)
900 0 7 63,000
54 M
وسبوشهر 1,200
(4.76)
1,260 0 2 8,583
10 M
وسپه 14,050
1.15
14,140
1.8
1,575
5.575 M
79 B
وسخراج 2,120
(4.93)
2,230 0 9 36,276
77 M
وسخراش 1,310
(4.38)
1,370 0 19 230,618
302 M
وسخوز 940
(4.08)
980 0 21 216,107
203 M
وسزنجان 1,350
(4.93)
1,420 0 5 34,410
46 M
وسصفا 1,030
4.04
990 0 127
5.243 M
5 B
وسقم 1,340
(4.96)
1,410 0 12 209,318
280 M
وسكاب 6,450
(0.62)
6,470
(0.31)
1,823
18.980 M
123 B
وسكرد 860
(4.44)
900 0 13 107,670
93 M
وسكرشا 1,240
(4.62)
1,300 0 4 20,263
25 M
وسكرمان 1,030
4.04
990 0 266
8.205 M
8 B
وسكهبو 1,080
(4.42)
1,130 0 1 10,000
11 M
وسگلستا 1,180
(4.84)
1,240 0 9 178,568
211 M
وسگيلا 860
(4.44)
900 0 27 335,971
289 M
وسلرستا 840
(4.55)
870
(1.14)
489
15.099 M
13 B
وسمازن 940
(4.08)
980 0 11 84,669
80 M
وسمركز 1,330
(5)
1,400 0 0 0 0
وسهمدا 860
(4.44)
900 0 92
1.141 M
981 M
وسيزد 1,220
(4.69)
1,280 0 6 99,383
121 M
وسيستا 860
(4.44)
900 0 6 47,028
40 M
وسيلام 1,180
(4.84)
1,240 0 7 23,512
28 M
وسينا 11,910
4.93
11,870
4.58
2,661
25.085 M
298 B
وصنا 13,900
2.28
14,050
3.38
1,777
8.339 M
117 B
وصندوق 16,000
(2.68)
16,310
(0.79)
2,218
18.196 M
297 B
وصنعت 8,120
3.84
7,910
1.15
3,668
24.468 M
194 B
وغدير 13,180
4.94
13,000
3.5
12,187
77.956 M
1,013 B
وكار 3,750 0 3,740
(0.27)
985
10.665 M
40 B
ولپارس 5,940
4.95
5,800
2.47
18,618
4.272 M
25 B
ولساپا 4,240
4.95
4,230
4.7
3,040
143.647 M
608 B
ولصنم 8,700
4.95
8,650
4.34
611
7.053 M
61 B
ولغدر 20,400
4.99
20,200
3.96
1,292
7.913 M
160 B
ولملت 9,860
(2.67)
10,070
(0.59)
547
1.840 M
18 B
وليز 7,910
(4.81)
8,010
(3.61)
3,615
24.262 M
194 B
ومعادن 13,890
0.8
13,630
(1.09)
10,059
49.721 M
678 B
وملي 329,010
5
309,100
(1.36)
11,054
12.698 M
3,925 B
ونفت 14,470
4.93
14,320
3.84
1,055
6.149 M
88 B
ونوين 4,910
(4.66)
4,970
(3.5)
11,564
202.566 M
1,007 B
ونيرو 4,290
2.39
4,220
0.72
6,656
84.160 M
355 B
ونيكي 15,070 0 15,070 0 0 0 0
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/9/8 401,530 396,458 401,531
1399/9/5 395,131 390,707 395,131
1399/9/4 390,577 389,246 391,849
1399/9/3 387,607 383,513 387,615
1399/9/2 382,691 380,439 382,930
1399/9/1 383,572 383,181 384,412
1399/8/28 381,274 376,530 381,369
1399/8/27 374,670 371,037 374,747
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 395,131.53 0 0 0
08:35 395,131.53 0 0 0
08:40 395,131.53 0 0 0
08:45 395,131.53 0 0 0
08:50 395,131.53 0 0 0
08:55 395,131.53 0 0 0
09:00 395,131.53 0 0 0
09:05 396,458.31
0.3358
396,458.31 396,458.31
09:10 396,682.55
0.3925
396,458.31 396,458.31
09:15 396,759.25
0.4119
396,458.31 396,682.55
09:20 397,103.13
0.499
396,458.31 396,759.25
09:25 397,542.52
0.6102
396,458.31 397,103.13
09:30 397,973.05
0.7191
396,458.31 397,542.52
09:35 398,386.31
0.8237
396,458.31 397,973.05
09:40 398,722.04
0.9087
396,458.31 398,386.31
09:45 398,967.15
0.9707
396,458.31 398,722.04
09:50 399,184.70
1.0258
396,458.31 398,967.15
09:55 399,563.49
1.1216
396,458.31 399,184.70
10:00 399,618.73
1.1356
396,458.31 399,563.49
10:05 399,786.82
1.1782
396,458.31 399,618.73
10:10 399,969.14
1.2243
396,458.31 399,786.82
10:15 399,937.82
1.2164
396,458.31 399,969.14
10:20 399,994.69
1.2308
396,458.31 399,969.14
10:25 400,118.10
1.262
396,458.31 399,994.69
10:30 400,185.81
1.2791
396,458.31 400,118.10
10:35 400,176.59
1.2768
396,458.31 400,185.81
10:40 400,247.93
1.2949
396,458.31 400,185.81
10:45 400,319.96
1.3131
396,458.31 400,247.93
10:50 400,340.37
1.3183
396,458.31 400,319.96
10:55 400,361.56
1.3236
396,458.31 400,340.37
11:00 400,380.26
1.3284
396,458.31 400,361.56
11:05 400,418.68
1.3381
396,458.31 400,380.26
11:10 400,446.47
1.3451
396,458.31 400,418.68
11:15 400,493.46
1.357
396,458.31 400,446.47
11:20 400,528.16
1.3658
396,458.31 400,493.46
11:25 400,576.09
1.3779
396,458.31 400,528.16
11:30 400,639.89
1.3941
396,458.31 400,576.09
11:35 400,703.76
1.4102
396,458.31 400,639.89
11:40 400,771.79
1.4274
396,458.31 400,703.76
11:45 400,819.63
1.4395
396,458.31 400,771.79
11:50 400,886.81
1.4565
396,458.31 400,819.63
11:55 400,904.56
1.461
396,458.31 400,886.81
12:00 400,948.72
1.4722
396,458.31 400,904.56
12:05 401,007.91
1.4872
396,458.31 400,948.72
12:10 401,058.48
1.5
396,458.31 401,007.91
12:15 401,162.64
1.5264
396,458.31 401,058.48
12:20 401,245.69
1.5474
396,458.31 401,162.64
12:25 401,294.79
1.5598
396,458.31 401,245.69
12:30 401,529.84
1.6193
396,458.31 401,294.79
12:35 401,531.07
1.6196
396,458.31 401,529.84
12:40 401,531.07
1.6196
396,458.31 401,531.07
12:45 401,531.07
1.6196
396,458.31 401,531.07
12:50 401,531.07
1.6196
396,458.31 401,531.07
12:55 401,531.07
1.6196
396,458.31 401,531.07
13:00 401,531.07
1.6196
396,458.31 401,531.07
13:05 401,531.07
1.6196
396,458.31 401,531.07
13:10 401,531.07
1.6196
396,458.31 401,531.07
13:15 401,531.07
1.6196
396,458.31 401,531.07
13:20 401,531.07
1.6196
396,458.31 401,531.07
13:25 401,531.07
1.6196
396,458.31 401,531.07
13:30 401,531.07
1.6196
396,458.31 401,531.07
13:35 401,531.07
1.6196
396,458.31 401,531.07
13:40 401,531.07
1.6196
396,458.31 401,531.07
13:45 401,531.07
1.6196
396,458.31 401,531.07
13:50 401,531.07
1.6196
396,458.31 401,531.07
13:55 401,531.07
1.6196
396,458.31 401,531.07
14:00 401,531.07
1.6196
396,458.31 401,531.07
14:05 401,531.07
1.6196
396,458.31 401,531.07
14:10 401,531.07
1.6196
396,458.31 401,531.07
14:15 401,530.87
1.6195
396,458.31 401,531.07
14:20 401,530.72
1.6195
396,458.31 401,531.07
14:25 401,530.80
1.6195
396,458.31 401,531.07
14:30 401,528.95
1.6191
396,458.31 401,531.07
14:35 401,528.84
1.619
396,458.31 401,531.07
14:40 401,528.84
1.619
396,458.31 401,531.07
14:45 401,528.84
1.619
396,458.31 401,531.07
14:50 401,528.84
1.619
396,458.31 401,531.07
14:55 401,528.84
1.619
396,458.31 401,531.07
15:00 401,528.84
1.619
396,458.31 401,531.07
15:05 401,528.84
1.619
396,458.31 401,531.07
15:10 401,528.84
1.619
396,458.31 401,531.07
15:15 401,528.84
1.619
396,458.31 401,531.07
15:20 401,528.84
1.619
396,458.31 401,531.07
15:25 401,528.84
1.619
396,458.31 401,531.07
15:30 401,528.84
1.619
396,458.31 401,531.07
15:35 401,528.84
1.619
396,458.31 401,531.07
15:40 401,528.84
1.619
396,458.31 401,531.07
15:45 401,528.84
1.619
396,458.31 401,531.07
15:50 401,528.84
1.619
396,458.31 401,531.07
15:55 401,528.84
1.619
396,458.31 401,531.07
16:00 401,528.84
1.619
396,458.31 401,531.07
16:05 401,528.84
1.619
396,458.31 401,531.07
16:10 401,528.84
1.619
396,458.31 401,531.07
16:15 401,528.84
1.619
396,458.31 401,531.07
16:20 401,528.84
1.619
396,458.31 401,531.07
16:25 401,528.84
1.619
396,458.31 401,531.07
16:30 401,528.84
1.619
396,458.31 401,531.07
16:35 401,528.84
1.619
396,458.31 401,531.07
16:40 401,528.84
1.619
396,458.31 401,531.07
16:45 401,528.84
1.619
396,458.31 401,531.07
16:50 401,528.84
1.619
396,458.31 401,531.07
16:55 401,528.84
1.619
396,458.31 401,531.07
16:58 401,528.84
1.619
396,458.31 401,531.07
17:07 401,530.56
1.6195
396,458.31 401,531.07