PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص قيمت (هم وزن) - بازار بورس
آخرین مقدار شاخص 246,906.61
زمان انتشار 17:52
بیشترین مقدار روز 248088.03
کمترین مقدار روز 246905.01
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 19,850
4.97
19,220
1.64
46,668
15.212 M
292 B
آپ 15,400
(1.22)
15,210
(2.44)
883
2.432 M
37 B
آسيا 23,070
(4.55)
22,980
(4.92)
1,155
4.745 M
109 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 13,590
(1.45)
13,200
(4.28)
6,555
58.852 M
777 B
افق 71,710
4.99
71,390
4.52
1,415
2.113 M
151 B
البرز 4,020
(1.23)
4,070 0 0 0 0
اميد 12,470
(4.95)
12,470
(4.95)
420
6.364 M
79 B
امين 11,420
4.96
11,340
4.23
28,729
22.400 M
254 B
انرژي3 366,740
(5)
368,380
(4.57)
6,417
1.916 M
706 B
بالبر 22,700
(4.98)
23,890 0 4 1,192
27 M
بترانس 28,610
(4.98)
28,910
(3.99)
512
1.238 M
35 B
بركت 13,650
(1.3)
13,230
(4.34)
14,051
61.619 M
815 B
بسويچ 40,820
(4.98)
42,950
(0.02)
11 5,318
217 M
بشهاب 62,930
(5)
66,240 0 1 80
5 M
بفجر 29,350
(3.29)
29,260
(3.59)
558
4.014 M
117 B
بكاب 143,310
(5)
149,670
(0.78)
106 49,169
7 B
بكام 5,590
(4.93)
5,820
(1.02)
436
1.845 M
10 B
بموتو 45,500
(2.17)
45,040
(3.16)
355 669,350
30 B
بنيرو 55,320
(5)
58,190
(0.07)
23 11,939
660 M
بورس 55,090
(4.98)
55,510
(4.26)
1,671
3.078 M
171 B
پارس 130,950
2.73
127,840
0.29
743 419,608
54 B
پارسان 20,130
(4.91)
20,140
(4.87)
3,131
20.271 M
408 B
پارسيان 11,360
(4.86)
11,400
(4.52)
414
3.771 M
43 B
پاسا 20,200
(2.42)
19,870
(4.01)
1,468
6.653 M
132 B
پاكشو 90,670
4.99
90,050
4.27
3,153
2.744 M
247 B
پتاير 87,760
(1.13)
88,200
(0.63)
1,127
1.192 M
105 B
پترول 12,380
0.24
12,070
(2.27)
23,346
140.260 M
1,693 B
پدرخش 215,880
(4.99)
227,230 0 0 0 0
پرداخت 44,260 0 43,980
(0.63)
163 271,411
12 B
پرديس 6,900
1.62
6,770
(0.29)
687
3.892 M
26 B
پسهند 49,450
(5)
52,010
(0.08)
14 13,768
681 M
پكرمان 24,810
4.99
24,680
4.44
1,407
5.382 M
133 B
پكوير 13,920
(4.07)
13,820
(4.76)
871
4.696 M
65 B
پلاسك 8,390
(4.98)
8,830 0 8 16,152
136 M
تاپيكو 15,250
(2.56)
15,090
(3.58)
11,421
81.183 M
1,225 B
تاصيكو 9,800
(3.73)
9,680
(4.91)
2,162
47.861 M
463 B
تايرا 22,530
(0.53)
22,070
(2.56)
372
1.204 M
26 B
تپمپي 35,600
(4.99)
37,470 0 12 2,324
83 M
تكشا 79,900
(4.99)
79,900
(4.99)
101 632,871
51 B
تكمبا 9,640
(4.93)
10,130
(0.1)
17 59,437
573 M
تكنو 14,600
(4.95)
15,360 0 3 1,412
21 M
تملت 11,950
(0.67)
12,030 0 0 0 0
تنوين 8,700
5.45
8,250 0 0 0 0
تيپيكو 48,690
4.69
47,530
2.19
787 994,508
48 B
ثاباد 30,570
(4.97)
32,170 0 0 0 0
ثاخت 4,060
(4.92)
4,170
(2.34)
386
5.670 M
23 B
ثامان 21,400
(4.97)
22,510
(0.04)
8 14,789
316 M
ثاميد 2,740
(4.86)
2,740
(4.86)
1,334
19.715 M
54 B
ثبهساز 2,980
(3.25)
2,960
(3.9)
42,625
186.108 M
551 B
ثشاهد 35,560
(4.66)
37,300 0 0 0 0
ثشرق 5,610
(4.92)
5,900 0 9 10,422
58 M
ثفارس 7,720
(4.93)
8,030
(1.11)
259
1.330 M
10 B
ثمسكن 5,860
(4.72)
5,870
(4.55)
1,088
15.072 M
88 B
ثنوسا 8,900
(4.91)
9,200
(1.71)
116
1.786 M
16 B
جم 42,050
0.02
40,160
(4.47)
1,279
4.746 M
191 B
جم پيلن 75,650
4.98
73,780
2.39
836
1.578 M
116 B
چافست 25,170
(4.98)
26,490 0 4 1,000
25 M
چدن 27,180
(5)
28,040
(1.99)
152 684,634
19 B
چفيبر 10,180
(4.95)
10,710 0 15 18,354
187 M
چكاپا 5,670
(4.22)
5,650
(4.56)
8,894
90.884 M
513 B
چكارن 3,390
(3.97)
3,380
(4.25)
1,951
13.827 M
47 B
چكاوه 35,640
(4.99)
37,510 0 0 0 0
حپترو 29,950
(4.98)
30,990
(1.68)
52 537,158
16 B
حتايد 16,600
(4.98)
16,620
(4.87)
1,411
8.017 M
133 B
حتوكا 17,590
4.95
17,520
4.53
322
2.673 M
47 B
حفارس 4,420
(4.95)
4,630
(0.43)
103 765,339
3 B
حفاري 10,990
1.38
10,840 0 0 0 0
حكشتي 29,350
(4.99)
30,360
(1.72)
792
1.204 M
35 B
خاذين 6,830
(4.87)
7,170
(0.14)
38 129,529
885 M
خاهن 27,680
4.97
26,770
1.52
1,403
5.284 M
141 B
خبهمن 19,750
(4.96)
19,750
(4.96)
1,482
14.655 M
289 B
خپارس 6,710
(4.96)
7,040
(0.28)
120 502,968
3 B
خپويش 38,570
(4.98)
40,590 0 5 2,152
83 M
ختراك 11,540
(3.59)
11,970 0 0 0 0
ختور 48,830
4.99
48,830
4.99
962
2.803 M
137 B
ختوقا 3,670
(4.92)
3,720
(3.63)
762
9.586 M
35 B
خچرخش 18,290
(4.99)
19,250 0 2 2,000
37 M
خراسان 70,250
2.26
68,730
0.04
406 337,589
23 B
خريخت 4,840
(4.91)
5,090 0 34 103,487
501 M
خرينگ 37,100
4.98
35,430
0.25
2,591
6.751 M
239 B
خزاميا 16,320
(4.67)
17,120 0 0 0 0
خزر 11,100
4.91
10,820
2.27
455
2.409 M
27 B
خساپا 2,200
(2.22)
2,250 0 0 0 0
خشرق 19,350
(4.96)
20,340
(0.1)
18 39,267
760 M
خفنر 18,620
(4.95)
19,580
(0.05)
4 36,920
687 M
خكار 32,640
(4.98)
34,340
(0.03)
16 11,712
382 M
خكمك 52,930
(4.99)
55,680
(0.05)
7 8,713
461 M
خگستر 4,050
(4.93)
4,050
(4.93)
4,747
100.882 M
409 B
خلنت 87,480
(5)
92,020
(0.07)
18 6,671
584 M
خمحركه 7,100
(4.95)
7,400
(0.94)
307
1.222 M
9 B
خمحور 56,080
(5)
58,980
(0.08)
10 13,128
736 M
خمهر 6,920
(4.95)
7,260
(0.27)
46 473,003
3 B
خموتور 11,600
(5)
12,210 0 3 4,987
58 M
خنصير 47,510
(5)
50,010 0 3 444
21 M
خودرو 3,190
4.93
3,150
3.62
44,194
1.461 B
4,606 B
خوساز 8,740
(5)
9,200 0 14 16,270
142 M
دابور 42,000
(1.85)
42,680
(0.26)
153 71,757
3 B
دارو 54,960
(5)
57,730
(0.21)
47 35,406
2 B
داسوه 25,040
(4.94)
26,250
(0.34)
149 160,049
4 B
دالبر 18,100
(3.42)
18,510
(1.23)
347 688,181
12 B
دامين 12,070
(4.96)
12,600
(0.79)
211 611,574
7 B
دانا 5,670
(4.38)
5,690
(4.05)
958
7.659 M
44 B
دپارس 106,510
(5)
110,980
(1.01)
180 101,118
11 B
دتماد 44,740
(4.99)
47,040
(0.11)
36 22,759
1 B
دجابر 36,890
(5)
38,800
(0.08)
31 20,772
766 M
ددام 13,040
(4.96)
13,530
(1.38)
413
1.324 M
17 B
درازك 32,010
(4.99)
33,010
(2.02)
409 663,746
21 B
دروز 17,920
(4.98)
18,820
(0.21)
38 101,500
2 B
دزهراوي 10,330
(4.97)
10,400
(4.32)
705
3.825 M
40 B
دسبحا 16,340
(5)
16,980
(1.28)
163 760,666
12 B
دسبحان 16,790
(3.67)
17,290
(0.8)
358 562,123
9 B
دسينا 25,110
(4.71)
26,250
(0.38)
219 182,681
5 B
دشيمي 61,190
(5)
64,350
(0.09)
20 15,131
926 M
دعبيد 29,280
(5)
30,320
(1.62)
398 589,096
17 B
دفارا 65,200
(5)
68,500
(0.19)
74 28,032
2 B
دفرا 23,380
(4.96)
24,480
(0.49)
85 183,479
4 B
دكوثر 19,800
(4.49)
19,930
(3.86)
842
2.032 M
40 B
دكيمي 22,100
(4.99)
23,250
(0.04)
15 14,185
313 M
دلر 99,770
(5)
103,670
(1.29)
194 138,631
14 B
دلقما 32,960
(4.99)
34,680
(0.03)
12 5,319
175 M
ديران 18,230
(4.95)
19,100
(0.42)
43 218,977
4 B
رانفور 28,840
4.99
28,810
4.88
1,838
10.217 M
294 B
رتاپ 6,210
(3.72)
6,300
(2.33)
784
4.106 M
25 B
رتكو 15,420
(4.99)
16,220
(0.06)
18 31,468
485 M
ركيش 12,980
(4.98)
13,490
(1.24)
37 903,316
12 B
رمپنا 15,960
(0.5)
15,490
(3.43)
1,650
10.701 M
166 B
زپارس 61,890
(4.21)
63,610
(1.55)
152 232,981
14 B
زكوثر 18,550
(4.58)
18,520
(4.73)
3,641
6.177 M
114 B
زمگسا 25,950
(4.98)
27,050
(0.95)
42 350,251
9 B
ساراب 11,650
(4.98)
12,110
(1.22)
128
1.026 M
12 B
ساربيل 62,090
(4.99)
65,150
(0.31)
33 46,179
3 B
ساروم 23,650
1.72
23,190
(0.26)
480 925,723
21 B
سبجنو 30,020
(2.94)
30,840
(0.29)
107 114,366
3 B
سبهان 55,490
(4.97)
57,440
(1.63)
237 277,298
15 B
سپ 14,580 0 14,580 0 0 0 0
سپاها 8,730
(4.9)
9,010
(1.85)
134
1.998 M
17 B
ستران 31,790
(4.99)
33,240
(0.66)
157 189,804
6 B
سخاش 71,500
0.38
70,720
(0.72)
356 159,117
11 B
سخزر 25,520
(4.99)
26,050
(3.02)
91
1.124 M
29 B
سخوز 21,400
4.95
21,150
3.73
620
3.145 M
67 B
سدشت 35,990
(4.96)
37,820
(0.13)
47 37,511
1 B
سدور 7,780
(4.89)
8,170
(0.12)
17 77,829
606 M
سرود 14,040
(4.94)
14,620
(1.02)
47 689,162
10 B
سشرق 6,410
(4.9)
6,530
(3.12)
471
4.560 M
29 B
سشمال 9,430
(4.94)
9,700
(2.22)
164
2.229 M
21 B
سصفها 122,100
(2.52)
121,470
(3.03)
1,163
1.355 M
165 B
سصوفي 12,810
(4.97)
13,010
(3.49)
824
2.661 M
34 B
سغرب 18,420
(4.95)
19,380 0 11 7,171
132 M
سفار 87,470
(5)
91,570
(0.54)
71 58,681
5 B
سفارس 15,220
0.53
14,730
(2.71)
2,404
13.264 M
195 B
سفانو 30,070
(4.99)
31,570
(0.25)
22 83,168
3 B
سقاين 39,900
(1.77)
40,540
(0.2)
106 81,705
3 B
سكرد 9,880
(5)
10,230
(1.63)
68
1.530 M
15 B
سكرما 14,600
0.69
14,350
(1.03)
275 784,751
11 B
سمازن 8,980
0.67
8,590
(3.7)
919
6.104 M
52 B
سنير 78,640
(4.99)
82,760
(0.01)
5 1,316
103 M
سهرمز 15,740
(4.72)
16,430
(0.54)
157 440,656
7 B
سهگمت 19,290
(4.98)
20,010
(1.43)
215 737,165
14 B
سيتا 17,120
4.97
16,960
3.99
30,326
35.727 M
606 B
سيدكو 6,880
1.18
6,800 0 476
2.212 M
15 B
سيستم 28,660
(4.97)
28,890
(4.21)
273
1.340 M
38 B
سيلام 10,210
(4.93)
10,740 0 11 15,829
162 M
سيمرغ 16,360
(4.99)
16,990
(1.34)
162 761,458
12 B
شاراك 18,500
0.27
17,870
(3.14)
1,015
6.024 M
108 B
شاملا 67,450
(4.35)
70,520 0 0 0 0
شبريز 29,400
(4.76)
29,330
(4.99)
5,085
18.966 M
556 B
شبندر 28,510
(4.68)
28,460
(4.85)
32,352
126.082 M
3,588 B
شبهرن 52,700
(0.02)
51,880
(1.57)
951
1.285 M
67 B
شپارس 14,950
(2.73)
15,120
(1.63)
384
1.183 M
17 B
شپاكسا 27,850
2.31
26,400
(3.01)
1,049
2.906 M
77 B
شپديس 87,440
5
86,300
3.63
875
1.447 M
125 B
شپنا 14,130
(4.98)
14,130
(4.98)
7,427
59.357 M
839 B
شتران 11,830
(4.98)
11,830
(4.98)
6,156
44.977 M
532 B
شخارك 37,260
2.84
36,420
0.52
753
1.471 M
54 B
شدوص 19,840
(4.98)
20,510
(1.77)
260 830,529
16 B
شسپا 18,040
2.91
17,700
0.97
1,469
4.178 M
74 B
شستا 35,050
(2.48)
35,940 0 0 0 0
شسينا 661,180
0.1
660,490 0 0 0 0
شفا 59,710
(5)
60,570
(3.63)
108 545,019
33 B
شفارس 39,830
(4.99)
41,790
(0.31)
59 71,992
3 B
شفن 268,010
5
265,060
3.84
1,149 569,918
151 B
شكربن 74,830
(4.99)
78,540
(0.28)
23 35,746
3 B
شكلر 48,400
0.81
48,010 0 0 0 0
شگل 24,950
2.34
24,240
(0.57)
493
1.240 M
30 B
شلعاب 7,980
(4.89)
8,350
(0.48)
167 541,588
4 B
شنفت 48,900
(4.99)
49,850
(3.15)
306 797,995
39 B
شوينده 35,500
1.05
34,880
(0.71)
447 889,643
31 B
شيراز 47,940
4.99
46,410
1.64
525
1.277 M
60 B
شيران 34,680
(4.99)
34,680
(4.99)
250
3.564 M
124 B
غاذر 74,820
(4.99)
78,710
(0.05)
9 6,457
483 M
غالبر 12,140
(4.93)
12,770 0 13 22,635
275 M
غبشهر 23,850
(4.98)
24,900
(0.8)
82 311,908
7 B
غبهنوش 58,560
(5)
61,590
(0.08)
23 11,705
685 M
غپاك 12,920
(4.93)
13,580
(0.07)
27 27,866
360 M
غپينو 6,330
(4.95)
6,590
(1.05)
287
1.541 M
10 B
غچين 43,610
2.93
42,370 0 0 0 0
غدام 215,730
2.62
210,220 0 0 0 0
غدشت 272,220
(5)
283,820
(0.95)
16 33,044
9 B
غزر 51,260
5
51,260
5
20,232
3.408 M
175 B
غسالم 4,740
(3.85)
4,760
(3.45)
4,073
31.764 M
151 B
غشاذر 19,510
(4.97)
20,350
(0.88)
44 425,681
8 B
غشان 7,620
1.46
7,510 0 0 0 0
غشصفا 30,170
(4.98)
31,730
(0.06)
16 17,102
516 M
غشهد 6,240
(4.88)
6,470
(1.37)
357
2.199 M
14 B
غگرجي 27,260
(4.98)
28,600
(0.31)
89 104,902
3 B
غگل 4,850
(1.62)
4,780
(3.04)
9,668
79.205 M
378 B
غمارگ 25,460
(4.96)
26,620
(0.63)
119 224,290
6 B
غمهرا 47,370
(4.99)
49,740
(0.24)
56 48,149
2 B
غنوش 71,180
(4.99)
74,440
(0.64)
78 84,960
6 B
فاذر 35,180
(4.56)
36,860 0 0 0 0
فاراك 7,440
(4.98)
7,770
(0.77)
280
1.029 M
8 B
فارس 14,380
0.21
14,350 0 0 0 0
فاسمين 15,150
(4.96)
15,150
(4.96)
327
2.747 M
42 B
فاما 22,070
5
21,640
2.95
401
1.693 M
37 B
فايرا 18,630
(4.51)
18,620
(4.56)
636
3.502 M
65 B
فباهنر 49,500
(2.81)
48,850
(4.08)
1,044
1.499 M
73 B
فپنتا 361,890
5
350,440
1.68
212 50,457
18 B
فجام 49,880
(4.99)
52,470
(0.06)
24 9,240
461 M
فجر 55,680
5
55,420
4.51
1,676
3.616 M
200 B
فخاس 33,300
(2)
33,760
(0.65)
276 469,504
15 B
فخوز 33,630
5
33,420
4.34
6,080
34.222 M
1,144 B
فرآور 21,840
(4.96)
22,890
(0.39)
50 159,273
3 B
فروس 5,070
(2.5)
5,200 0 0 0 0
فسازان 28,200
(2.99)
27,850
(4.2)
1,018
3.987 M
111 B
فسپا 38,460
5
38,050
3.88
836
2.826 M
108 B
فسرب 125,390
(4.99)
129,130
(2.16)
92 162,178
20 B
فلامي 32,990
(3.08)
34,040 0 0 0 0
فلوله 21,840
(4.96)
22,950
(0.13)
49 55,866
1 B
فمراد 142,440
(5)
149,930 0 1 50
7 M
فملي 21,290
2.41
20,580
(1.01)
30,277
100.296 M
2,064 B
فنوال 33,770
(4.98)
35,540 0 8 2,210
75 M
فنورد 149,040
4.99
143,910
1.38
23 99,276
15 B
فولاد 12,910
3.28
12,440
(0.48)
46,437
284.033 M
3,533 B
فولاژ 22,950
(4.53)
22,890
(4.78)
1,084
3.233 M
74 B
قپيرا 84,860
3.68
81,960
0.13
96 24,651
2 B
قثابت 80,280
5
80,280
5
342 714,721
57 B
قرن 51,790
4
49,550
(0.5)
3,035
5.054 M
250 B
قزوين 32,820
4.99
32,150
2.85
510
9.772 M
314 B
قشكر 39,000
4.75
36,320
(2.44)
860
1.498 M
54 B
قشهد 28,530
(5)
29,870
(0.53)
65 177,396
5 B
قصفها 159,900
(5)
167,810
(0.3)
73 17,496
3 B
قلرست 22,060
(5)
23,170
(0.22)
17 85,225
2 B
قمرو 33,470
(5)
35,230 0 3 2,045
68 M
قنيشا 90,110
(5)
94,650
(0.21)
28 22,626
2 B
قهكمت 41,990
(2.03)
41,720
(2.66)
184 681,671
28 B
كاذر 34,400
(4.55)
36,040 0 0 0 0
كالا 43,950
(4.99)
44,650
(3.48)
401 695,817
31 B
كاما 159,900
(0.87)
157,370
(2.44)
6,656
4.872 M
767 B
كاوه 19,710
4.95
19,320
2.88
4,257
22.317 M
431 B
كبافق 34,530
0.09
33,470
(2.99)
1,120
2.663 M
89 B
كپارس 97,000
4.05
93,340
0.13
790 683,177
64 B
كپشير 17,030
(4.97)
17,920 0 9 12,364
211 M
كترام 23,400
4.98
22,980
3.1
1,124
4.532 M
104 B
كچاد 14,220
4.94
14,110
4.13
3,027
23.056 M
325 B
كحافظ 23,480
(4.98)
24,140
(2.31)
266 930,916
22 B
كخاك 50,200
0.38
49,430
(1.16)
329 678,086
33 B
كدما 200,370
3.64
193,330 0 0 0 0
كرازي 16,100
4.95
15,650
2.02
264
1.369 M
22 B
كرماشا 36,070
4.98
35,140
2.27
815
1.711 M
60 B
كروي 26,700
(0.34)
25,900
(3.32)
1,419
4.489 M
116 B
كساپا 19,300
(4.97)
20,310 0 4 1,144
22 M
كساوه 40,200
(4.99)
42,020
(0.69)
156 158,859
6 B
كسرا 21,030
(3.04)
20,710
(4.52)
1,510
6.144 M
127 B
كسرام 6,830
(1.59)
6,940 0 0 0 0
كسعدي 57,380
(4.98)
60,390 0 0 0 0
كطبس 43,470
0.67
41,930
(2.89)
645
1.253 M
53 B
كفپارس 9,830
(4.93)
9,830
(4.93)
197 365,201
4 B
كفرا 49,050
1.13
48,600
0.21
382 298,305
15 B
كگاز 23,900
(4.97)
25,140
(0.04)
14 9,873
236 M
كگل 14,990
3.67
14,570
0.76
3,023
15.211 M
222 B
كلوند 20,260
(4.97)
21,220
(0.47)
48 223,982
5 B
كماسه 51,420
(4.23)
53,690 0 0 0 0
كمنگنز 104,200
(2.23)
103,410
(2.97)
554 651,216
67 B
كنور 35,200
1.29
34,210
(1.55)
644
1.011 M
34 B
كهمدا 9,520
(4.9)
9,510
(5)
392
2.709 M
26 B
كوير 13,930
(4.46)
13,890
(4.73)
1,518
5.298 M
74 B
لابسا 31,200
(4.99)
32,820
(0.06)
23 14,784
461 M
لبوتان 67,240
(4.99)
70,740
(0.04)
12 5,872
395 M
لپارس 335,630
(4.98)
353,220 0 0 0 0
لخزر 204,730
(5)
215,480
(0.01)
6 526
108 M
لسرما 28,570
5
27,590
1.4
163 544,202
16 B
لوتوس 14,370
(4.96)
14,450
(4.43)
740
4.284 M
62 B
ما 6,200
(1.43)
6,000
(4.61)
1,006
16.236 M
97 B
مبين 21,310
0.52
21,220
0.09
648
1.927 M
41 B
مداران 23,620
(4.99)
24,440
(1.69)
189 650,078
15 B
مرقام 23,970
(4.99)
25,160
(0.28)
77 107,674
3 B
ملت 13,120
2.5
12,720
(0.62)
908
4.247 M
54 B
نمرينو 54,770
(5)
57,650 0 5 1,118
61 M
نوري 160,370
5
158,670
3.88
5,566
4.266 M
677 B
هاي وب 23,100
(4.47)
23,100
(4.47)
5,407
19.599 M
453 B
همراه 28,490
(4.11)
28,440
(4.27)
1,790
5.232 M
149 B
وآذر 141,980
5
140,730
4.07
1,240 799,282
112 B
واتي 13,600
(4.96)
14,300
(0.07)
21 58,834
800 M
واعتبار 4,600
(2.75)
4,510
(4.65)
1,173
17.041 M
77 B
والبر 13,920
(2.86)
13,740
(4.12)
1,492
7.686 M
106 B
واميد 36,000
4.17
34,640
0.23
836
2.562 M
89 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 9,270
(4.92)
9,750 0 16 39,056
362 M
وبانك 9,280
3.23
9,020
0.33
2,527
9.924 M
90 B
وبشهر 14,650
(0.48)
14,190
(3.6)
811
3.611 M
51 B
وبصادر 3,340
(1.47)
3,270
(3.54)
24,864
636.645 M
2,082 B
وبملت 4,780
3.02
4,590
(1.08)
22,627
439.554 M
2,017 B
وبهمن 12,970
(4.98)
13,530
(0.88)
53 663,439
9 B
وبوعلي 7,840
(2)
7,760
(3)
844
6.191 M
48 B
وبيمه 2,700
2.66
2,630 0 1,223
9.122 M
24 B
وپارس 3,190
(2.74)
3,150
(3.96)
11,263
297.757 M
937 B
وپاسار 8,990
(2.18)
8,770
(4.57)
5,102
75.732 M
664 B
وپترو 14,990
(0.46)
14,580
(3.19)
1,039
4.500 M
66 B
وپخش 112,740
(5)
118,320
(0.29)
56 23,941
3 B
وپست 10,010
0.6
9,990
0.4
825
4.821 M
48 B
وتجارت 2,990
(0.33)
3,000 0 0 0 0
وتوس 32,600
(4.98)
34,210
(0.29)
61 80,932
3 B
وتوسم 11,070
4.93
10,770
2.09
1,100
5.458 M
59 B
وتوشه 19,970
0.6
19,800
(0.25)
675
13.033 M
258 B
وتوصا 9,000
2.97
8,390
(4)
2,468
20.588 M
173 B
وتوكا 9,560
(3.34)
9,550
(3.44)
836
4.340 M
41 B
وخارزم 10,690
(4.98)
10,690
(4.98)
1,328
13.443 M
144 B
وخاور 10,080
(2.04)
10,170
(1.17)
728
2.786 M
28 B
ورنا 9,210
(4.95)
9,670
(0.21)
81 196,155
2 B
وساپا 9,180
(4.97)
9,590
(0.72)
173 800,046
7 B
وساخت 43,070
1.13
42,320
(0.63)
1,074
1.653 M
70 B
وساربيل 1,230
(4.65)
1,290 0 22 162,815
200 M
وسبوشهر 1,320
4.76
1,260 0 74
1.842 M
2 B
وسپه 11,850
2.33
11,610
0.26
1,341
5.835 M
68 B
وسخراج 2,140
(4.89)
2,250 0 8 132,936
284 M
وسخراش 1,330
(4.32)
1,390 0 6 31,220
42 M
وسزنجان 1,360
(4.9)
1,430 0 20 339,295
461 M
وسقم 1,340
(4.96)
1,410 0 0 0 0
وسكاب 6,150
0.82
6,060
(0.66)
1,342
12.715 M
77 B
وسكرشا 1,240
(4.62)
1,300 0 7 87,000
108 M
وسكهبو 1,180
4.42
1,130 0 133
4.073 M
5 B
وسگلستا 1,180
(4.84)
1,240 0 33 386,767
456 M
وسمركز 1,330
(5)
1,400 0 6 58,970
78 M
وسيزد 1,330
4.72
1,270 0 22 399,016
531 M
وسيلام 1,180
(4.84)
1,240 0 22 538,657
636 M
وسينا 9,520 0 9,320
(2.1)
1,227
10.360 M
97 B
وصنا 11,100
(4.97)
11,580
(0.86)
131 708,151
8 B
وصندوق 13,550
0.59
13,420
(0.37)
698
4.335 M
58 B
وصنعت 7,460
(1.32)
7,300
(3.44)
2,640
18.215 M
133 B
وغدير 11,240
0.9
10,810
(2.96)
15,506
128.170 M
1,385 B
وكار 4,560
(4.8)
4,790 0 29 100,590
459 M
ولپارس 4,700
4.91
4,500
0.45
14,834
1.287 M
6 B
ولساپا 3,530
(1.67)
3,470
(3.34)
3,956
74.863 M
259 B
ولصنم 7,560
(4.91)
7,920
(0.38)
91 441,324
3 B
ولغدر 15,450
4.96
15,190
3.19
322
2.067 M
32 B
ولملت 10,980
(4.94)
11,530
(0.17)
13 152,388
2 B
وليز 8,900
(4.91)
9,350
(0.11)
40 96,482
859 M
ومعادن 15,850
(0.88)
15,990 0 0 0 0
وملي 377,970
(5)
397,430
(0.11)
48 2,688
1 B
ونفت 12,300
1.49
12,050
(0.58)
1,131
4.526 M
55 B
ونوين 4,020
4.96
3,950
3.13
4,654
134.764 M
532 B
ونيرو 4,530
(4.83)
4,730
(0.63)
120
1.275 M
6 B
ونيكي 29,890
2.08
29,280 0 0 0 0
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/8/7 246,906 246,905 248,088
1399/8/6 248,991 248,957 251,345
1399/8/5 251,732 251,732 254,076
1399/8/3 254,906 254,906 257,634
1399/7/30 258,026 258,025 259,494
1399/7/29 258,735 258,735 261,839
1399/7/28 262,495 262,495 265,456
1399/7/27 266,287 266,287 269,650
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 248,991.23 0 0 0
08:35 248,991.23 0 0 0
08:40 248,991.23 0 0 0
08:45 248,991.23 0 0 0
08:50 248,991.23 0 0 0
08:55 248,991.23 0 0 0
09:00 248,991.23 0 0 0
09:05 248,088.03
(0.3627)
248,088.03 248,088.03
09:10 247,923.99
(0.4286)
248,088.03 248,088.03
09:15 247,790.63
(0.4822)
247,923.99 248,088.03
09:20 247,584.32
(0.565)
247,790.63 248,088.03
09:25 247,526.40
(0.5883)
247,584.32 248,088.03
09:30 247,484.80
(0.605)
247,526.40 248,088.03
09:35 247,450.78
(0.6187)
247,484.80 248,088.03
09:40 247,423.54
(0.6296)
247,450.78 248,088.03
09:45 247,417.99
(0.6318)
247,423.54 248,088.03
09:50 247,391.86
(0.6423)
247,417.99 248,088.03
09:55 247,300.20
(0.6792)
247,391.86 248,088.03
10:00 247,290.72
(0.683)
247,300.20 248,088.03
10:05 247,293.66
(0.6818)
247,290.72 248,088.03
10:10 247,282.31
(0.6863)
247,290.72 248,088.03
10:15 247,229.42
(0.7076)
247,282.31 248,088.03
10:20 247,084.24
(0.7659)
247,229.42 248,088.03
10:25 247,067.16
(0.7727)
247,084.24 248,088.03
10:30 247,067.50
(0.7726)
247,067.16 248,088.03
10:35 247,051.51
(0.779)
247,067.16 248,088.03
10:40 247,072.32
(0.7707)
247,051.51 248,088.03
10:45 247,019.95
(0.7917)
247,051.51 248,088.03
10:50 247,026.14
(0.7892)
247,019.95 248,088.03
10:55 247,059.40
(0.7759)
247,019.95 248,088.03
11:00 247,046.07
(0.7812)
247,019.95 248,088.03
11:05 247,046.51
(0.781)
247,019.95 248,088.03
11:10 247,047.04
(0.7808)
247,019.95 248,088.03
11:15 247,060.03
(0.7756)
247,019.95 248,088.03
11:20 247,035.31
(0.7855)
247,019.95 248,088.03
11:25 247,025.90
(0.7893)
247,019.95 248,088.03
11:30 247,007.25
(0.7968)
247,019.95 248,088.03
11:35 246,992.33
(0.8028)
247,007.25 248,088.03
11:40 247,008.61
(0.7963)
246,992.33 248,088.03
11:45 246,966.85
(0.813)
246,992.33 248,088.03
11:50 246,949.29
(0.8201)
246,966.85 248,088.03
11:55 246,947.64
(0.8207)
246,949.29 248,088.03
12:00 246,956.83
(0.8171)
246,947.64 248,088.03
12:05 246,949.05
(0.8202)
246,947.64 248,088.03
12:10 246,944.23
(0.8221)
246,947.64 248,088.03
12:15 246,927.26
(0.8289)
246,944.23 248,088.03
12:20 246,925.63
(0.8296)
246,927.26 248,088.03
12:25 246,926
(0.8294)
246,925.63 248,088.03
12:30 246,923.59
(0.8304)
246,925.63 248,088.03
12:35 246,923.65
(0.8304)
246,923.59 248,088.03
12:40 246,923.65
(0.8304)
246,923.59 248,088.03
12:45 246,923.65
(0.8304)
246,923.59 248,088.03
12:50 246,923.65
(0.8304)
246,923.59 248,088.03
12:55 246,923.65
(0.8304)
246,923.59 248,088.03
13:00 246,923.65
(0.8304)
246,923.59 248,088.03
13:05 246,923.29
(0.8305)
246,923.59 248,088.03
13:10 246,921.84
(0.8311)
246,923.29 248,088.03
13:15 246,921.84
(0.8311)
246,921.84 248,088.03
13:20 246,921.84
(0.8311)
246,921.84 248,088.03
13:25 246,921.87
(0.8311)
246,921.84 248,088.03
13:30 246,921.86
(0.8311)
246,921.84 248,088.03
13:35 246,921.83
(0.8311)
246,921.84 248,088.03
13:40 246,921.83
(0.8311)
246,921.83 248,088.03
13:45 246,921.83
(0.8311)
246,921.83 248,088.03
13:50 246,921.83
(0.8311)
246,921.83 248,088.03
13:55 246,922.21
(0.831)
246,921.83 248,088.03
14:00 246,923.84
(0.8303)
246,921.83 248,088.03
14:05 246,924.39
(0.8301)
246,921.83 248,088.03
14:10 246,924.39
(0.8301)
246,921.83 248,088.03
14:15 246,924.39
(0.8301)
246,921.83 248,088.03
14:20 246,924.34
(0.8301)
246,921.83 248,088.03
14:25 246,924.18
(0.8302)
246,921.83 248,088.03
14:30 246,924.42
(0.8301)
246,921.83 248,088.03
14:35 246,915.19
(0.8338)
246,921.83 248,088.03
14:40 246,912.26
(0.835)
246,915.19 248,088.03
14:45 246,907.63
(0.8368)
246,912.26 248,088.03
14:50 246,905.14
(0.8378)
246,907.63 248,088.03
14:55 246,905.12
(0.8378)
246,905.14 248,088.03
15:00 246,905.10
(0.8378)
246,905.12 248,088.03
15:05 246,905.09
(0.8378)
246,905.10 248,088.03
15:10 246,905.08
(0.8378)
246,905.09 248,088.03
15:15 246,905.07
(0.8378)
246,905.08 248,088.03
15:20 246,905.01
(0.8379)
246,905.07 248,088.03
15:25 246,905.01
(0.8379)
246,905.01 248,088.03
15:30 246,909.16
(0.8362)
246,905.01 248,088.03
15:35 246,905.13
(0.8378)
246,905.01 248,088.03
15:40 246,905.13
(0.8378)
246,905.01 248,088.03
15:45 246,905.13
(0.8378)
246,905.01 248,088.03
15:50 246,905.19
(0.8378)
246,905.01 248,088.03
15:55 246,905.27
(0.8378)
246,905.01 248,088.03
16:00 246,905.29
(0.8378)
246,905.01 248,088.03
16:05 246,905.29
(0.8378)
246,905.01 248,088.03
16:10 246,905.29
(0.8378)
246,905.01 248,088.03
16:15 246,905.29
(0.8378)
246,905.01 248,088.03
16:20 246,905.29
(0.8378)
246,905.01 248,088.03
16:25 246,905.29
(0.8378)
246,905.01 248,088.03
16:30 246,905.29
(0.8378)
246,905.01 248,088.03
16:35 246,905.29
(0.8378)
246,905.01 248,088.03
16:40 246,905.29
(0.8378)
246,905.01 248,088.03
16:45 246,905.29
(0.8378)
246,905.01 248,088.03
16:50 246,905.29
(0.8378)
246,905.01 248,088.03
16:55 246,905.29
(0.8378)
246,905.01 248,088.03
17:00 246,905.29
(0.8378)
246,905.01 248,088.03
17:05 246,905.29
(0.8378)
246,905.01 248,088.03
17:10 246,905.29
(0.8378)
246,905.01 248,088.03
17:15 246,905.29
(0.8378)
246,905.01 248,088.03
17:20 246,905.29
(0.8378)
246,905.01 248,088.03
17:25 246,905.29
(0.8378)
246,905.01 248,088.03
17:30 246,905.29
(0.8378)
246,905.01 248,088.03
17:35 246,905.29
(0.8378)
246,905.01 248,088.03
17:40 246,905.29
(0.8378)
246,905.01 248,088.03
17:52 246,906.61
(0.8372)
246,905.01 248,088.03