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 239,024.56
زمان انتشار 18:18
بیشترین مقدار روز 239384.65
کمترین مقدار روز 239022.82
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 8,920
(0.89)
8,810
(2.11)
1,572
3.341 M
29 B
آپ 6,460
(1.52)
6,420
(2.13)
433
2.414 M
16 B
آسيا 1,656
(1.19)
1,642
(2.03)
385
11.838 M
19 B
اپال 18,700
(2.2)
19,080
(0.21)
423 635,685
12 B
اتكام 3,053
4.99
3,052
4.95
655
35.639 M
109 B
اخابر 7,090
(1.12)
7,230
0.84
2,300
27.620 M
200 B
اسياتك 20,060
4.97
19,890
4.08
4,160
12.325 M
245 B
افق 57,790
0.33
57,650
0.09
209 183,674
11 B
البرز 2,100
1.16
2,096
0.96
385
10.000 M
21 B
اميد 5,650
(3.42)
5,830
(0.34)
73 537,574
3 B
امين 11,380 0 11,380 0 836 437,186
5 B
انرژي3 35,450
(2.5)
35,670
(1.9)
1,689
2.135 M
76 B
بالبر 39,440
4.98
39,380
4.82
240 879,563
35 B
بترانس 1,959
(2.97)
1,974
(2.23)
837
15.705 M
31 B
بركت 13,890
2.74
13,680
1.18
3,051
11.583 M
158 B
بسويچ 15,990
0.06
15,950
(0.19)
80 264,879
4 B
بشهاب 76,000
(0.07)
77,840
2.35
483 234,096
18 B
بفجر 17,440
3.44
16,860 0 0 0 0
بكاب 25,470
4.99
24,340
0.33
36 43,297
1 B
بكام 1,521
(0.98)
1,539
0.2
219
3.851 M
6 B
بموتو 3,018
(1.05)
3,038
(0.39)
268
1.979 M
6 B
بنيرو 2,420
1.09
2,413
0.79
130
5.401 M
13 B
بورس 5,063
7.38
5,052
7.15
1,840
22.666 M
115 B
بوعلي 97,900
(0.56)
97,870
(0.59)
1,715
1.331 M
130 B
پارس 2,309
(1.37)
2,334
(0.3)
870
25.084 M
58 B
پارسان 30,510
(2.74)
30,930
(1.4)
574
2.974 M
92 B
پارسيان 3,380
0.63
3,363
0.12
109 784,361
3 B
پاسا 12,400
1.14
12,280
0.16
136 646,085
8 B
پاكشو 6,250 0 6,250 0 201 971,506
6 B
پتاير 1,251
0.56
1,242
(0.16)
479
14.096 M
18 B
پترول 2,230
(0.04)
2,277
2.06
3,610
126.735 M
289 B
پدرخش 5,950
(1.65)
5,800
(4.13)
3,446
40.678 M
236 B
پرداخت 23,060
(2.41)
23,610
(0.08)
67 52,317
1 B
پرديس 2,595
(0.69)
2,565
(1.84)
489
6.075 M
16 B
پسهند 33,030
4.99
32,740
4.07
257 869,418
28 B
پكرمان 14,050
1.74
13,840
0.22
90 439,487
6 B
پكوير 3,998
(0.87)
3,983
(1.24)
400
3.444 M
14 B
پلاسك 2,850
(1.69)
2,878
(0.72)
213
2.468 M
7 B
تاپيكو 15,760
(0.69)
15,680
(1.2)
1,964
11.007 M
173 B
تاصيكو 10,250
(1.25)
10,340
(0.39)
760
5.835 M
60 B
تايرا 19,580
(0.81)
19,540
(1.01)
333
1.005 M
20 B
تپمپي 17,190
(1.49)
17,170
(1.6)
375
1.922 M
33 B
تكشا 25,200
5
25,160
4.83
351 930,027
23 B
تكمبا 4,540
2.18
4,485
0.95
238
2.500 M
11 B
تكنو 7,980
(2.44)
8,130
(0.61)
247
1.017 M
8 B
تملت 2,402
0.8
2,387
0.17
400
5.217 M
12 B
تنوين 4,941
0.02
4,918
(0.45)
317
8.130 M
40 B
تيپيكو 21,600
(2.31)
22,070
(0.18)
121 844,128
18 B
ثاباد 25,990
4.97
25,670
3.68
273 483,283
13 B
ثاخت 2,242
(1.54)
2,244
(1.45)
441
14.548 M
33 B
ثامان 12,120
(2.65)
12,430
(0.16)
52 72,611
883 M
ثاميد 1,397
0.29
1,395
0.14
1,102
7.011 M
10 B
ثبهساز 1,393
0.43
1,394
0.5
1,086
9.652 M
13 B
ثشاهد 7,250
(0.68)
7,240
(0.82)
556
3.772 M
27 B
ثشرق 3,167
(1.15)
3,203
(0.03)
112
1.038 M
3 B
ثفارس 9,360
1.08
9,350
0.97
2,033
18.980 M
177 B
ثمسكن 2,764
(2.26)
2,810
(0.64)
178
2.395 M
7 B
ثنوسا 3,260
(3.78)
3,253
(3.98)
610
7.962 M
26 B
جم 39,390
(3.67)
39,980
(2.23)
684
1.294 M
51 B
جم پيلن 118,430
(5)
118,930
(4.6)
1,667
1.336 M
159 B
چافست 4,679
(0.11)
4,603
(1.73)
181
2.184 M
10 B
چدن 1,825
0.11
1,823 0 278
6.203 M
11 B
چفيبر 5,480
(0.72)
5,460
(1.09)
374
1.935 M
11 B
چكاپا 2,591
(1.22)
2,600
(0.88)
735
10.697 M
28 B
چكارن 2,150
(0.6)
2,163 0 0 0 0
چكاوه 6,230
(1.11)
6,210
(1.43)
306
2.453 M
15 B
حپترو 37,180
(4.98)
37,730
(3.58)
491 744,804
28 B
حتايد 5,610
0.9
5,530
(0.54)
1,414
32.699 M
181 B
حتوكا 17,490
(0.57)
17,340
(1.42)
277 487,362
8 B
حفارس 10,570
4.76
10,580
4.86
891
9.810 M
104 B
حفاري 3,504
1.68
3,446 0 0 0 0
حكشتي 23,320
(0.98)
23,190
(1.53)
2,751
15.119 M
351 B
خاذين 2,012
4.96
2,004
4.54
1,053
43.412 M
87 B
خاهن 5,400
1.77
5,343
0.7
348
2.685 M
14 B
خبهمن 1,869
0.81
1,876
1.19
4,230
207.078 M
389 B
خپارس 1,036
(0.96)
1,046 0 0 0 0
خپويش 24,080
3.66
24,050
3.53
321 805,226
19 B
ختراك 7,090
4.88
7,080
4.73
172
3.126 M
22 B
ختور 3,440
(1.15)
3,480 0 0 0 0
ختوقا 3,193
1.27
3,228
2.38
1,687
36.865 M
119 B
خچرخش 16,920
0.24
16,950
0.41
733
3.086 M
52 B
خراسان 106,300
(3.06)
108,400
(1.15)
392 234,686
25 B
خريخت 3,680
0.03
3,682
0.08
346
6.074 M
22 B
خرينگ 21,150
1.59
21,100
1.34
408 979,765
21 B
خزاميا 12,200
(0.49)
12,270
0.08
3,570
26.637 M
327 B
خزر 3,210
1.68
3,174
0.54
964
18.030 M
57 B
خساپا 2,179
4.96
2,170
4.53
26,599
1.640 B
3,558 B
خشرق 11,860
1.19
11,820
0.85
413
1.522 M
18 B
خفنر 7,130
2
7,040
0.72
238
1.643 M
12 B
خكار 2,310
0.65
2,312
0.74
902
21.623 M
50 B
خكمك 17,580
0.86
17,470
0.23
320 883,806
15 B
خگستر 3,533
1.9
3,527
1.73
10,830
309.738 M
1,092 B
خلنت 27,510
0.81
27,400
0.4
301 645,090
18 B
خمحركه 3,690
2.41
3,667
1.78
1,056
16.343 M
60 B
خمحور 3,432
4.92
3,363
2.81
488
8.062 M
27 B
خمهر 1,713
0.18
1,729
1.11
719
25.066 M
43 B
خموتور 4,068
2.42
4,063
2.29
639
6.196 M
25 B
خنصير 13,600 0 13,510
(0.66)
1,243
5.075 M
69 B
خودرو 2,240
4.14
2,220
3.21
18,859
800.126 M
1,776 B
خوساز 8,800
(0.45)
8,850
0.11
556
3.305 M
29 B
دابور 22,420
0.31
22,320
(0.13)
91 76,932
2 B
دارو 13,780
0.66
13,680
(0.07)
63 98,826
1 B
داسوه 31,480
(2.75)
32,280
(0.28)
54 56,352
2 B
دالبر 8,150
1.75
8,040
0.37
60 229,118
2 B
دامين 2,510
(0.28)
2,516
(0.04)
138
1.809 M
5 B
دانا 1,013
5.96
1,013
5.96
267
20.312 M
21 B
دپارس 23,520
(2.08)
23,970
(0.21)
47 85,056
2 B
دتماد 31,380
0.64
31,110
(0.22)
149 223,607
7 B
دجابر 11,100
(1.42)
11,220
(0.36)
176 534,522
6 B
ددام 9,960
(3.77)
10,100
(2.42)
237 945,266
9 B
درازك 12,200
0.16
12,160
(0.16)
95 339,064
4 B
دروز 17,950
(1.43)
18,090
(0.66)
261 477,130
9 B
دزهراوي 3,697
0.14
3,681
(0.3)
208
1.778 M
7 B
دسبحا 6,500
(1.81)
6,610
(0.15)
63 239,362
2 B
دسبحان 6,620
(0.75)
6,670 0 74 447,715
3 B
دسينا 23,160
1.05
22,880
(0.17)
58 235,297
5 B
دشيمي 25,080
0.97
24,820
(0.08)
57 75,531
2 B
دعبيد 29,450
0.68
29,280
0.1
160 516,906
15 B
دفارا 10,700
1.9
10,500 0 344
15.435 M
162 B
دفرا 16,460
(2.14)
16,720
(0.59)
88 287,907
5 B
دكوثر 2,370
(1.21)
2,395
(0.17)
127
1.475 M
4 B
دكيمي 21,380
1.57
21,120
0.33
71 305,968
6 B
دلر 19,200
(0.05)
19,190
(0.1)
158 246,006
5 B
دلقما 1,478
(0.61)
1,486
(0.07)
203
3.445 M
5 B
ديران 12,420
1.31
12,710
3.67
1,330
5.320 M
68 B
ذوب 2,833
(1.8)
2,871
(0.49)
4,821
142.839 M
410 B
رانفور 3,877
0.81
3,846 0 130
2.401 M
9 B
رتاپ 4,220
1.15
4,194
0.53
300
1.344 M
6 B
ركيش 3,005
(3.81)
3,035
(2.85)
562
5.562 M
17 B
رمپنا 15,610
1.89
15,360
0.26
304
1.981 M
31 B
زپارس 40,500
3.71
39,860
2.07
182 487,177
19 B
زكوثر 13,240
0.15
13,520
2.27
1,008
4.435 M
60 B
زمگسا 20,380
5
20,210
4.12
285
1.027 M
21 B
سآبيك 11,070
(2.47)
11,130
(1.94)
3,461
4.564 M
51 B
ساراب 17,500
2.64
17,250
1.17
141 580,047
10 B
ساربيل 28,080
(1.58)
28,510
(0.07)
39 41,425
1 B
ساروم 29,400
(2.62)
29,940
(0.83)
167 272,370
8 B
سبجنو 36,500
1.33
36,170
0.42
56 84,894
3 B
سبهان 40,210
1.21
39,880
0.38
135 106,170
4 B
سپ 25,630
0.12
25,610
0.04
52 446,477
11 B
سپاها 9,620
(1.54)
9,650
(1.23)
253
1.344 M
13 B
سپيد 18,550
(0.91)
18,630
(0.48)
1,298
2.069 M
39 B
ستران 25,880
(0.5)
25,980
(0.12)
290 995,062
26 B
سخاش 56,600
(0.05)
56,840
0.37
155 111,795
6 B
سخزر 23,990
0.33
23,920
0.04
117 232,570
6 B
سخوز 21,450
(0.6)
21,280
(1.39)
138 337,680
7 B
سدشت 23,460
(2.09)
23,880
(0.33)
102 72,050
2 B
سدور 5,930
(0.34)
5,930
(0.34)
97 529,300
3 B
سرود 20,810
(0.43)
20,850
(0.24)
96 143,676
3 B
سشرق 7,380
(1.6)
7,430
(0.93)
369
2.272 M
17 B
سشمال 8,070
0.5
8,040
0.12
106 580,309
5 B
سصفها 44,540
(4.97)
45,050
(3.88)
822 721,049
32 B
سصوفي 20,020
(1.04)
20,120
(0.54)
255 759,487
15 B
سغرب 20,100
4.96
19,640
2.56
469
1.131 M
22 B
سفار 90,000
(1.42)
91,090
(0.23)
136 98,239
9 B
سفارس 17,300
(2.43)
17,590
(0.79)
394 812,663
14 B
سفانو 38,800
0.78
38,690
0.49
93 290,276
11 B
سقاين 42,000
2.16
41,310
0.49
149 125,200
5 B
سكرد 13,510
2.74
13,520
2.81
1,863
8.895 M
120 B
سكرما 15,300
2.82
15,250
2.49
239
1.048 M
16 B
سمازن 12,960
(0.61)
12,920
(0.92)
178
1.178 M
15 B
سنير 26,100
(3.4)
26,200
(3.03)
463 566,255
15 B
سهرمز 26,690
5
26,510
4.29
611
3.726 M
99 B
سهگمت 28,070
(0.64)
28,250 0 18 48,022
1 B
سيتا 8,820
0.23
8,770
(0.34)
787
1.656 M
14 B
سيدكو 7,050
(0.42)
7,090
0.14
99
1.603 M
11 B
سيستم 6,030
0.5
6,000 0 55
1.221 M
7 B
سيلام 7,870
4.93
7,820
4.27
460
5.032 M
39 B
سيمرغ 20,340
(1.98)
20,370
(1.83)
934
2.297 M
47 B
شاراك 33,660
(5.21)
34,220
(3.63)
1,493
2.664 M
91 B
شاملا 10,140
0.6
10,080 0 101 211,726
2 B
شبريز 15,170
(3.5)
15,380
(2.16)
1,831
9.765 M
150 B
شبندر 7,130
(3.65)
7,130
(3.65)
10,673
130.578 M
931 B
شبهرن 13,200
0.08
13,200
0.08
506
3.708 M
49 B
شپارس 4,068
(1.41)
4,063
(1.53)
225
2.193 M
9 B
شپاكسا 1,596
(0.37)
1,602 0 215
3.649 M
6 B
شپديس 172,180
(4.05)
173,940
(3.07)
2,230
1.152 M
200 B
شپنا 5,910
(3.11)
5,940
(2.62)
13,376
193.162 M
1,148 B
شتران 4,880
(3.25)
4,917
(2.52)
7,885
123.605 M
608 B
شخارك 38,000
(1.14)
38,360
(0.21)
204 344,344
13 B
شدوص 11,790
(1.5)
11,960
(0.08)
142 304,860
4 B
شسپا 3,090
(0.8)
3,095
(0.64)
721
15.938 M
49 B
شستا 965
(0.82)
965
(0.82)
5,566
320.642 M
309 B
شسينا 1,551
(2.27)
1,566
(1.32)
409
6.764 M
11 B
شغدير 70,490
(0.75)
70,650
(0.52)
495 508,336
36 B
شفا 18,350
0.82
18,170
(0.16)
121 407,563
7 B
شفارس 972
(2.41)
979
(1.71)
469
12.091 M
12 B
شفن 6,250
2.8
6,320
3.95
4,174
32.678 M
206 B
شكربن 3,222
(2.01)
3,255
(1)
326
3.961 M
13 B
شكلر 17,720
1.32
17,750
1.49
397
1.373 M
24 B
شگل 4,274
(2.22)
4,363
(0.18)
74 373,230
2 B
شلعاب 4,715
1.86
4,662
0.71
228
1.266 M
6 B
شنفت 6,990
(1.69)
7,100
(0.14)
154
1.053 M
7 B
شوينده 13,440
(2.04)
13,470
(1.82)
345
1.073 M
14 B
شيراز 65,500
(3.19)
66,820
(1.24)
331 583,356
38 B
شيران 9,480
0.11
9,420
(0.53)
651
2.836 M
26 B
غاذر 58,150
(0.39)
57,820
(0.96)
514 633,183
37 B
غالبر 8,350
(0.71)
8,390
(0.24)
155 610,430
5 B
غبشهر 3,356
(1)
3,369
(0.62)
593
14.717 M
50 B
غبهنوش 49,980
(3.38)
50,280
(2.8)
334 227,725
11 B
غپاك 9,590
(0.62)
9,610
(0.41)
211 845,635
8 B
غپينو 2,188
(2.32)
2,204
(1.61)
444
8.642 M
19 B
غچين 11,000
(0.18)
11,220
1.81
1,431
9.860 M
111 B
غدام 37,980
4.98
37,770
4.39
821
1.824 M
69 B
غدشت 37,510
4.98
37,430
4.76
881
2.340 M
88 B
غزر 7,590
(1.94)
7,680
(0.78)
1,738
5.243 M
40 B
غسالم 2,790
(1.41)
2,799
(1.1)
387
4.575 M
13 B
غشاذر 4,087
0.37
4,068
(0.1)
142 947,823
4 B
غشان 3,455
2.13
3,418
1.03
163
2.499 M
9 B
غشصفا 16,720
1.95
16,590
1.16
188 383,683
6 B
غشهد 4,171
1.19
4,157
0.85
247
1.679 M
7 B
غكورش 38,070
1.71
37,570
0.37
523 240,188
9 B
غگرجي 1,362
1.34
1,347
0.22
154
3.366 M
5 B
غگل 4,090
4.98
4,039
3.67
2,696
44.547 M
180 B
غمارگ 1,934
0.52
1,917
(0.36)
530
9.462 M
18 B
غمهرا 10,960
0.64
10,970
0.73
200 690,306
8 B
غنوش 8,960
(0.88)
9,040 0 0 0 0
فاذر 1,018
0.1
1,015
(0.2)
934
49.664 M
50 B
فاراك 1,318
(1.49)
1,316
(1.64)
988
34.698 M
46 B
فارس 8,090
(2.65)
8,210
(1.2)
1,560
33.836 M
278 B
فاسمين 18,180
(1.14)
18,130
(1.41)
860
7.590 M
138 B
فاما 6,320
(0.32)
6,330
(0.16)
146 507,885
3 B
فايرا 17,840
(3.57)
18,270
(1.24)
381
1.045 M
18 B
فباهنر 23,810
(1.12)
23,820
(1.08)
540 986,655
23 B
فپنتا 473,740
5
471,330
4.46
1,046 161,283
76 B
فجام 4,596
(2)
4,636
(1.15)
304
22.162 M
103 B
فجر 12,300
0.9
12,320
1.07
489
2.604 M
32 B
فخاس 18,040
(3.17)
18,590
(0.21)
279 443,847
8 B
فخوز 4,109
0.29
4,092
(0.12)
1,393
19.339 M
79 B
فرآور 23,870
0.17
23,890
0.25
289 644,089
15 B
فروس 5,330
(2.02)
5,400
(0.74)
211
1.371 M
7 B
فسازان 3,270
(1.51)
3,279
(1.23)
435
5.444 M
18 B
فسبزوار 26,160
(0.68)
26,480
0.53
1,085 560,417
15 B
فسپا 12,210
(2.09)
12,270
(1.6)
337
1.721 M
21 B
فسرب 1,271
(2.9)
1,289
(1.53)
482
10.497 M
14 B
فلامي 16,050
0.75
16,210
1.76
269 976,334
16 B
فلوله 1,584
(2.58)
1,595
(1.91)
1,621
39.188 M
62 B
فمراد 25,520
4.98
25,130
3.37
1,244
4.552 M
114 B
فملي 5,440
(0.37)
5,420
(0.73)
3,880
34.923 M
189 B
فنوال 24,020
(5.84)
24,240
(4.98)
349 609,841
15 B
فنورد 22,000
1.99
21,570 0 0 0 0
فولاد 5,540
(1.07)
5,560
(0.71)
5,200
76.206 M
424 B
فولاژ 7,050
(2.22)
7,200
(0.14)
128 756,932
5 B
قپيرا 8,600 0 8,600 0 15 51,035
439 M
قثابت 2,283
(2.81)
2,308
(1.75)
2,419
51.094 M
118 B
قرن 16,610
(1.37)
16,620
(1.31)
416 646,677
11 B
قزوين 4,500
0.83
4,491
0.63
156
1.056 M
5 B
قشكر 1,732
(1.65)
1,755
(0.34)
325
5.862 M
10 B
قشهد 13,790
4.95
13,470
2.51
148 712,588
10 B
قصفها 82,320
0.55
84,310
2.98
639 518,559
44 B
قلرست 26,900
(0.41)
27,170
0.59
934
1.735 M
47 B
قمرو 9,950
(0.2)
9,980
0.1
127 550,362
6 B
قنيشا 1,902
(0.89)
1,930
0.57
595
7.954 M
15 B
قهكمت 6,570
4.95
6,550
4.63
273
3.090 M
20 B
كاذر 9,880
1.23
9,780
0.2
161 561,099
6 B
كالا 14,230
0.99
14,250
1.14
2,053
8.547 M
122 B
كاما 4,790
(2.09)
4,773
(2.43)
1,474
12.354 M
59 B
كاوه 5,230
(2.24)
5,280
(1.31)
650
9.458 M
50 B
كبافق 25,290
(1.13)
25,510
(0.27)
328 334,057
9 B
كپارس 6,790
(1.45)
6,850
(0.58)
394
1.847 M
13 B
كپشير 12,700
(4.22)
12,850
(3.09)
424
1.472 M
19 B
كترام 7,240
(3.34)
7,310
(2.4)
234
1.226 M
9 B
كچاد 12,930
(2.27)
13,110
(0.91)
1,131
3.987 M
52 B
كحافظ 5,220
0.38
5,210
0.19
396
6.207 M
32 B
كخاك 13,080
0.93
12,950
(0.08)
92 194,517
3 B
كدما 55,490
(1.1)
55,360
(1.34)
1,286
1.083 M
60 B
كرازي 1,553
(0.64)
1,542
(1.34)
333
11.293 M
17 B
كرماشا 56,150
(2.96)
57,110
(1.3)
743 770,143
44 B
كروي 18,980
1.82
18,640 0 0 0 0
كساپا 29,700
(0.07)
29,500
(0.74)
272 531,333
16 B
كساوه 35,210
(0.76)
35,410
(0.2)
119 259,339
9 B
كسرا 6,430
(1.08)
6,470
(0.46)
456
3.333 M
22 B
كسرام 6,290
(1.41)
6,370
(0.16)
163 991,989
6 B
كسعدي 8,120
4.91
8,020
3.62
559
4.254 M
34 B
كطبس 18,620
(5)
18,670
(4.74)
452
3.342 M
62 B
كفپارس 3,302
4.99
3,266
3.85
677
10.253 M
33 B
كفرا 7,360
4.99
7,180
2.43
1,190
11.688 M
84 B
كگاز 12,950
(0.08)
12,960 0 0 0 0
كگل 10,800
(3.23)
11,030
(1.16)
899
4.609 M
50 B
كلوند 24,520
1.36
24,320
0.54
156 386,057
9 B
كماسه 2,964
(4.29)
3,003
(3.04)
623
9.638 M
29 B
كمنگنز 13,500
(1.03)
13,640 0 0 0 0
كنور 15,810
(3.12)
16,280
(0.25)
458
1.966 M
32 B
كهمدا 10,510
(0.1)
10,580
0.57
375
3.209 M
34 B
كوير 3,773
(1.59)
3,813
(0.55)
280
4.563 M
17 B
كيمياتك 23,500
0.21
23,510
0.26
1,053
1.214 M
29 B
لابسا 6,580
4.94
6,340
1.12
94 594,289
4 B
لبوتان 11,730
(2.17)
11,940
(0.42)
274 642,785
8 B
لپارس 78,940
4.99
77,710
3.35
1,836
1.376 M
107 B
لخزر 113,000
(1.4)
114,540
(0.05)
88 16,767
2 B
لسرما 23,800
3.7
23,920
4.23
286 996,571
24 B
لوتوس 6,930
3.74
6,760
1.2
277
1.577 M
11 B
ما 4,021
0.17
4,017
0.07
114 882,866
4 B
مبين 26,140
(0.11)
26,160
(0.04)
766
2.244 M
59 B
مداران 24,590
(0.89)
24,090
(2.9)
1,354
2.394 M
58 B
مرقام 9,650
1.47
9,580
0.74
365
1.643 M
16 B
ملت 1,143
(0.52)
1,141
(0.7)
428
16.207 M
18 B
ميدكو 17,680
0.17
17,660
0.06
595
3.897 M
69 B
نمرينو 69,680
(2.97)
72,320
0.71
376 153,440
11 B
نوري 90,030
(2.23)
90,240
(2)
4,847
2.645 M
239 B
هاي وب 2,898
5.96
2,865
4.75
6,935
260.408 M
746 B
همراه 7,790
0.39
7,770
0.13
754
6.319 M
49 B
وآذر 121,700
0.7
122,240
1.15
1,814
1.271 M
155 B
واتي 8,460
(4.19)
8,640
(2.15)
147
1.394 M
12 B
واعتبار 2,719
4.98
2,634
1.7
128
2.147 M
6 B
والبر 4,234
1.61
4,186
0.46
244
1.647 M
7 B
واميد 12,650
(2.09)
12,910
(0.08)
158
1.652 M
21 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 3,019
5.97
2,973
4.35
786
12.330 M
37 B
وبانك 9,490
(0.73)
9,450
(1.15)
1,577
13.565 M
128 B
وبشهر 6,820
(0.44)
6,840
(0.15)
181 935,984
6 B
وبصادر 1,787
4.63
1,758
2.93
5,082
204.735 M
360 B
وبملت 3,246
1.79
3,222
1.03
6,933
196.839 M
634 B
وبهمن 13,830
(0.29)
13,880
0.07
55 165,195
2 B
وبوعلي 4,120
0.32
4,112
0.12
328
2.652 M
11 B
وبيمه 1,485
0.27
1,485
0.27
151
2.131 M
3 B
وپارس 1,912
2.08
1,895
1.17
2,078
80.434 M
152 B
وپاسار 8,650
0.46
8,620
0.12
361
5.405 M
47 B
وپترو 8,840
(2.21)
8,930
(1.22)
373
1.361 M
12 B
وپخش 33,800
0.75
33,580
0.09
72 262,340
9 B
وپست 4,227
(0.96)
4,207
(1.43)
356
8.989 M
38 B
وتجارت 1,820
3.76
1,799
2.57
8,973
368.340 M
663 B
وتوس 5,940 0 5,970
0.51
155 863,510
5 B
وتوسم 4,152
0.12
4,151
0.1
116
1.255 M
5 B
وتوشه 5,190
1.37
5,140
0.39
127
1.176 M
6 B
وتوصا 8,110
5.87
8,060
5.22
1,300
12.694 M
102 B
وتوكا 8,180
(3.2)
8,320
(1.54)
188 888,134
7 B
وخارزم 4,097
(1.35)
4,089
(1.54)
2,486
38.632 M
158 B
وخاور 4,195
(2.65)
4,261
(1.11)
288
7.571 M
32 B
ورنا 6,330
1.61
6,410
2.89
5,827
128.533 M
824 B
وساپا 5,540
(0.36)
5,590
0.54
4,704
118.064 M
660 B
وساخت 894
0.56
889 0 0 0 0
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 431
0.47
429 0 0 0 0
وساغربي 435
1.4
429 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 4,038
0.07
4,035 0 289
2.279 M
9 B
وسخراج 1,989
(9.96)
2,209 0 0 0 0
وسخراش 1,301
(4.97)
1,369 0 0 0 0
وسخوز 602
(4.9)
633 0 0 0 0
وسرضوي 689
(4.97)
725 0 0 0 0
وسزنجان 1,349
(4.93)
1,419 0 0 0 0
وسصفا 693
(4.94)
729 0 0 0 0
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,266
(4.95)
1,332 0 0 0 0
وسكاب 2,650
(0.38)
2,651
(0.34)
140
4.074 M
11 B
وسكرد 434
0.7
431 0 0 0 0
وسكرشا 432 0 432 0 0 0 0
وسكرمان 430
(0.23)
431 0 0 0 0
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 432
(0.23)
433 0 0 0 0
وسلرستا 460
(2.34)
471 0 0 0 0
وسمازن 922
(4.95)
970 0 0 0 0
وسمركز 1,330
(5)
1,400 0 0 0 0
وسهرمز 650
0.31
648 0 0 0 0
وسهمدا 512
(0.19)
513 0 0 0 0
وسيزد 1,211
(4.95)
1,274 0 0 0 0
وسيستا 587
(4.86)
617 0 0 0 0
وسيلام 1,178
(5)
1,240 0 0 0 0
وسينا 2,319
(0.43)
2,320
(0.39)
530
13.770 M
32 B
وصنا 2,443
(1.25)
2,458
(0.65)
236
3.488 M
9 B
وصندوق 11,150
(1.06)
11,270 0 212 486,319
5 B
وصنعت 1,893
(3.86)
1,884
(4.32)
774
12.757 M
24 B
وغدير 14,300
(1.24)
14,310
(1.17)
1,133
7.715 M
110 B
وكار 3,221
1.77
3,174
0.28
74
1.947 M
6 B
ولپارس 3,131
1.66
3,091
0.36
661
1.244 M
4 B
ولساپا 1,416
(0.07)
1,406
(0.78)
1,697
75.383 M
106 B
ولصنم 3,004
(1.44)
3,039
(0.3)
370
2.141 M
6 B
ولغدر 8,150
(3.89)
8,320
(1.89)
430
2.670 M
22 B
ولكار 7,000
2.04
6,870
0.15
622 514,835
4 B
ولملت 3,615
(4.01)
3,719
(1.25)
112
1.483 M
5 B
وليز 1,375
(3.24)
1,421 0 0 0 0
ومدير 3,679
(0.92)
3,678
(0.94)
758
2.906 M
11 B
ومعادن 5,020
(1.95)
5,090
(0.59)
715
9.345 M
47 B
وملي 120,160
5
119,170
4.13
873 589,468
70 B
ونفت 3,086
(0.93)
3,102
(0.42)
255
3.890 M
12 B
ونوين 3,790
0.08
3,785
(0.05)
1,107
21.677 M
82 B
ونيرو 2,540
(0.24)
2,515
(1.22)
351
10.629 M
27 B
ونيكي 8,840
0.91
8,780
0.23
376
2.607 M
23 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1401/5/26 239,024 239,022 239,384
1401/5/25 238,752 238,521 239,221
1401/5/24 237,950 236,883 237,960
1401/5/23 236,888 236,888 237,861
1401/5/22 237,227 234,053 237,258
1401/5/19 233,493 233,493 234,386
1401/5/18 234,297 233,756 234,435
1401/5/15 233,817 230,550 233,826
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 238,752.14 0 0 0
08:35 238,752.14 0 0 0
08:40 238,752.14 0 0 0
08:45 238,752.14 0 0 0
08:50 238,752.14 0 0 0
08:55 238,752.14 0 0 0
09:00 238,752.14 0 0 0
09:05 239,196.51
0.1861
239,196.51 239,196.51
09:10 239,319.54
0.2377
239,196.51 239,196.51
09:15 239,384.65
0.2649
239,196.51 239,319.54
09:20 239,368.85
0.2583
239,196.51 239,384.65
09:25 239,375.93
0.2613
239,196.51 239,384.65
09:30 239,368.90
0.2583
239,196.51 239,384.65
09:35 239,350.72
0.2507
239,196.51 239,384.65
09:40 239,346.43
0.2489
239,196.51 239,384.65
09:45 239,351.24
0.2509
239,196.51 239,384.65
09:50 239,341.15
0.2467
239,196.51 239,384.65
09:55 239,338.07
0.2454
239,196.51 239,384.65
10:00 239,331.53
0.2427
239,196.51 239,384.65
10:05 239,303.67
0.231
239,196.51 239,384.65
10:10 239,265.03
0.2148
239,196.51 239,384.65
10:15 239,254.97
0.2106
239,196.51 239,384.65
10:20 239,239.95
0.2043
239,196.51 239,384.65
10:25 239,228.46
0.1995
239,196.51 239,384.65
10:30 239,219.50
0.1958
239,196.51 239,384.65
10:35 239,204.41
0.1894
239,196.51 239,384.65
10:40 239,197.75
0.1866
239,196.51 239,384.65
10:45 239,206.64
0.1904
239,196.51 239,384.65
10:50 239,188.01
0.1826
239,196.51 239,384.65
10:55 239,176.04
0.1775
239,188.01 239,384.65
11:00 239,171.57
0.1757
239,176.04 239,384.65
11:05 239,168.69
0.1745
239,171.57 239,384.65
11:10 239,161.56
0.1715
239,168.69 239,384.65
11:15 239,149.99
0.1666
239,161.56 239,384.65
11:20 239,144.42
0.1643
239,149.99 239,384.65
11:25 239,141.63
0.1631
239,144.42 239,384.65
11:30 239,133.24
0.1596
239,141.63 239,384.65
11:35 239,126.61
0.1568
239,133.24 239,384.65
11:40 239,156
0.1692
239,126.61 239,384.65
11:45 239,152.01
0.1675
239,126.61 239,384.65
11:50 239,137.69
0.1615
239,126.61 239,384.65
11:55 239,127.93
0.1574
239,126.61 239,384.65
12:00 239,117.36
0.153
239,126.61 239,384.65
12:05 239,113.35
0.1513
239,117.36 239,384.65
12:10 239,115.83
0.1523
239,113.35 239,384.65
12:15 239,108.79
0.1494
239,113.35 239,384.65
12:20 239,068.45
0.1325
239,108.79 239,384.65
12:25 239,046.71
0.1234
239,068.45 239,384.65
12:30 239,022.82
0.1134
239,046.71 239,384.65
12:35 239,023.10
0.1135
239,022.82 239,384.65
12:40 239,023.10
0.1135
239,022.82 239,384.65
12:45 239,023.10
0.1135
239,022.82 239,384.65
12:50 239,023.40
0.1136
239,022.82 239,384.65
12:55 239,023.40
0.1136
239,022.82 239,384.65
13:00 239,023.40
0.1136
239,022.82 239,384.65
13:05 239,023.40
0.1136
239,022.82 239,384.65
13:10 239,023.40
0.1136
239,022.82 239,384.65
13:15 239,023.40
0.1136
239,022.82 239,384.65
13:20 239,023.40
0.1136
239,022.82 239,384.65
13:25 239,023.40
0.1136
239,022.82 239,384.65
13:30 239,023.40
0.1136
239,022.82 239,384.65
13:35 239,023.40
0.1136
239,022.82 239,384.65
13:40 239,023.40
0.1136
239,022.82 239,384.65
13:45 239,023.40
0.1136
239,022.82 239,384.65
13:50 239,023.40
0.1136
239,022.82 239,384.65
13:55 239,023.40
0.1136
239,022.82 239,384.65
14:00 239,023.40
0.1136
239,022.82 239,384.65
14:05 239,023.40
0.1136
239,022.82 239,384.65
14:10 239,023.40
0.1136
239,022.82 239,384.65
14:15 239,023.40
0.1136
239,022.82 239,384.65
14:20 239,023.40
0.1136
239,022.82 239,384.65
14:25 239,023.40
0.1136
239,022.82 239,384.65
14:30 239,023.40
0.1136
239,022.82 239,384.65
14:35 239,023.40
0.1136
239,022.82 239,384.65
14:40 239,023.40
0.1136
239,022.82 239,384.65
14:45 239,023.40
0.1136
239,022.82 239,384.65
14:50 239,023.40
0.1136
239,022.82 239,384.65
14:55 239,023.40
0.1136
239,022.82 239,384.65
15:00 239,023.40
0.1136
239,022.82 239,384.65
15:05 239,023.87
0.1138
239,022.82 239,384.65
15:10 239,024.12
0.1139
239,022.82 239,384.65
15:15 239,024.12
0.1139
239,022.82 239,384.65
15:20 239,024.12
0.1139
239,022.82 239,384.65
15:25 239,024.12
0.1139
239,022.82 239,384.65
15:30 239,024.12
0.1139
239,022.82 239,384.65
15:35 239,024.12
0.1139
239,022.82 239,384.65
15:40 239,024.12
0.1139
239,022.82 239,384.65
15:45 239,024.12
0.1139
239,022.82 239,384.65
15:50 239,024.12
0.1139
239,022.82 239,384.65
15:55 239,024.12
0.1139
239,022.82 239,384.65
16:00 239,024.12
0.1139
239,022.82 239,384.65
16:05 239,024.12
0.1139
239,022.82 239,384.65
16:10 239,024.12
0.1139
239,022.82 239,384.65
16:15 239,024.12
0.1139
239,022.82 239,384.65
16:20 239,024.12
0.1139
239,022.82 239,384.65
16:25 239,024.12
0.1139
239,022.82 239,384.65
16:30 239,024.12
0.1139
239,022.82 239,384.65
16:35 239,024.12
0.1139
239,022.82 239,384.65
16:40 239,024.12
0.1139
239,022.82 239,384.65
16:45 239,024.12
0.1139
239,022.82 239,384.65
16:50 239,024.12
0.1139
239,022.82 239,384.65
16:55 239,024.12
0.1139
239,022.82 239,384.65
17:00 239,024.12
0.1139
239,022.82 239,384.65
17:05 239,024.12
0.1139
239,022.82 239,384.65
17:10 239,024.12
0.1139
239,022.82 239,384.65
17:15 239,024.12
0.1139
239,022.82 239,384.65
17:20 239,024.12
0.1139
239,022.82 239,384.65
17:25 239,024.12
0.1139
239,022.82 239,384.65
17:30 239,024.12
0.1139
239,022.82 239,384.65
17:35 239,024.12
0.1139
239,022.82 239,384.65
17:40 239,024.11
0.1139
239,022.82 239,384.65
17:45 239,024.15
0.1139
239,022.82 239,384.65
17:50 239,024.16
0.1139
239,022.82 239,384.65
17:55 239,024.16
0.1139
239,022.82 239,384.65
18:00 239,024.16
0.1139
239,022.82 239,384.65
18:05 239,024.16
0.1139
239,022.82 239,384.65
18:09 239,024.16
0.1139
239,022.82 239,384.65
18:18 239,024.56
0.1141
239,022.82 239,384.65