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 250,760.89
زمان انتشار 18:39
بیشترین مقدار روز 251829.78
کمترین مقدار روز 250759.43
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 13,050
(2.68)
13,150
(1.94)
5,838
3.126 M
41 B
آپ 22,410
0.13
22,380 0 0 0 0
آسيا 1,898
3.66
1,829
(0.11)
1,817
59.202 M
108 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 21,650
2.03
21,730
2.4
6,280
6.131 M
133 B
اخابر 8,760
(0.79)
8,780
(0.57)
1,283
8.909 M
78 B
افق 63,100
4.99
62,130
3.38
1,531
1.842 M
114 B
البرز 2,509
6
2,486
5.03
450
35.791 M
89 B
اميد 5,620
(3.6)
5,670
(2.74)
1,179
8.075 M
46 B
امين 7,650
1.59
7,560
0.4
4,856
2.153 M
16 B
انرژي3 66,670
(2.21)
68,180 0 0 0 0
بالبر 43,880
(9.99)
46,300
(5.03)
100 153,211
7 B
بترانس 2,266
(4.27)
2,275
(3.89)
2,888
63.681 M
145 B
بركت 39,360
3.44
38,860
2.13
15,290
24.766 M
962 B
بسويچ 25,830
(4.97)
26,410
(2.83)
360 598,006
16 B
بشهاب 99,650
(0.77)
97,240
(3.17)
1,048 746,538
73 B
بفجر 24,140
(1.67)
24,480
(0.29)
198 436,577
11 B
بكاب 323,780
(5)
335,080
(1.68)
54 14,823
5 B
بكام 2,641
(5)
2,674
(3.81)
1,266
13.049 M
35 B
بموتو 63,020
(0.83)
63,670
0.19
531 422,926
27 B
بنيرو 2,269
(1.69)
2,266
(1.82)
463
8.252 M
19 B
بورس 36,550
1.42
36,040 0 0 0 0
بوعلي 58,060
4.99
57,630
4.21
10,334
7.025 M
405 B
پارس 165,360
(2)
165,190
(2.1)
1,436
1.164 M
192 B
پارسان 25,310
(1.59)
25,410
(1.21)
1,114
11.371 M
289 B
پارسيان 8,810
(2.33)
8,890
(1.44)
281
1.178 M
10 B
پاسا 20,290
(1.65)
20,620
(0.05)
752
3.041 M
63 B
پاكشو 5,730
(3.86)
5,850
(1.85)
657
9.764 M
56 B
پتاير 2,880
4.99
2,846
3.76
2,673
63.047 M
179 B
پترول 9,240
(2.43)
9,320
(1.58)
6,155
39.479 M
368 B
پدرخش 22,980
(4.96)
23,050
(4.67)
849
1.923 M
44 B
پرداخت 20,100
(3.55)
20,490
(1.68)
338 609,607
12 B
پرديس 4,890
(0.16)
4,932
0.69
489
6.341 M
31 B
پسهند 30,650
1.49
30,280
0.26
154 207,284
6 B
پكرمان 25,900
(2.52)
26,270
(1.13)
363 681,356
18 B
پكوير 13,400
0.3
13,480
0.9
532
2.027 M
27 B
پلاسك 6,590
(3.65)
6,630
(3.07)
557
4.173 M
28 B
تاپيكو 13,630
(0.37)
13,650
(0.22)
2,437
27.123 M
370 B
تاصيكو 10,500
(0.94)
10,550
(0.47)
908
5.961 M
63 B
تايرا 22,970
(1.63)
23,500
0.64
341
1.064 M
25 B
تپمپي 16,270
(1.39)
16,120
(2.3)
470
1.076 M
17 B
تكشا 28,740
(1.94)
29,080
(0.78)
704 839,013
24 B
تكمبا 6,390
(6.58)
6,390
(6.58)
579
5.724 M
37 B
تكنو 16,000
(2.56)
16,300
(0.73)
341 545,261
9 B
تملت 4,623
(2.98)
4,579
(3.9)
1,686
9.197 M
42 B
تنوين 6,800
(1.88)
6,960
0.43
883
47.217 M
329 B
تيپيكو 20,400
1.59
20,150
0.35
1,774
9.681 M
195 B
ثاباد 45,800
(9.98)
50,270
(1.2)
40 35,156
2 B
ثاخت 2,276
(2.4)
2,279
(2.27)
1,791
33.071 M
75 B
ثامان 14,700
1.66
14,060
(2.77)
2,550
7.488 M
105 B
ثاميد 1,700
2.6
1,663
0.36
6,481
36.030 M
60 B
ثبهساز 2,140
(1.88)
2,172
(0.41)
7,114
43.449 M
94 B
ثشاهد 14,170
(4.71)
14,280
(3.97)
2,168
6.195 M
88 B
ثشرق 5,750
(4.96)
6,050 0 8 16,783
97 M
ثفارس 6,860
(3.79)
6,960
(2.38)
1,995
12.421 M
87 B
ثمسكن 4,570
(0.04)
4,539
(0.72)
352
2.347 M
11 B
ثنوسا 8,400
(4.98)
8,420
(4.75)
2,332
19.702 M
166 B
جم 40,900
3.28
41,060
3.69
1,134
4.171 M
171 B
جم پيلن 92,880
4.29
91,040
2.22
2,084
3.123 M
284 B
چافست 13,860
(2.26)
13,970
(1.48)
513
1.239 M
17 B
چدن 4,086
(3.31)
4,131
(2.25)
1,542
16.748 M
69 B
چفيبر 7,280
(3.83)
7,350
(2.91)
469
2.933 M
22 B
چكاپا 3,836
(0.88)
3,870 0 0 0 0
چكارن 2,503
(4.97)
2,525
(4.14)
952
11.373 M
29 B
چكاوه 13,640
4.6
13,630
4.52
839
2.813 M
38 B
حپترو 50,500
(4.99)
53,150 0 0 0 0
حتايد 25,490
4.98
25,250
4
1,322
4.898 M
124 B
حتوكا 19,180
(1.24)
18,830
(3.04)
2,646
9.312 M
175 B
حفارس 3,391
(4.67)
3,404
(4.3)
2,668
33.751 M
115 B
حفاري 5,960
(4.03)
5,930
(4.51)
3,646
39.999 M
237 B
حكشتي 16,660
(4.96)
16,880
(3.71)
4,752
24.658 M
416 B
خاذين 3,253
(2.14)
3,178
(4.39)
1,271
21.745 M
69 B
خاهن 7,820
(4.98)
7,880
(4.25)
1,172
5.939 M
47 B
خبهمن 1,403
(5.59)
1,402
(5.65)
3,046
122.335 M
172 B
خپارس 1,134
(1.65)
1,121
(2.78)
6,161
246.881 M
277 B
خپويش 57,900
3.49
57,950
3.57
1,346
1.907 M
111 B
ختراك 11,850
(4.97)
11,880
(4.73)
311
1.501 M
18 B
ختور 20,030
3.25
20,160
3.92
3,336
12.578 M
254 B
ختوقا 2,164
(2.43)
2,178
(1.8)
1,127
15.272 M
33 B
خچرخش 10,700
0.19
10,700
0.19
384
1.154 M
12 B
خراسان 75,000
(1.67)
75,200
(1.4)
465 669,162
50 B
خريخت 3,006
(4.99)
3,007
(4.96)
378
10.890 M
33 B
خرينگ 32,860
(4.97)
32,960
(4.68)
1,366
3.097 M
102 B
خزاميا 6,530
(3.12)
6,510
(3.41)
2,645
30.452 M
198 B
خزر 18,650
(4.99)
18,840
(4.02)
2,463
6.638 M
125 B
خساپا 1,668
(3.53)
1,682
(2.72)
15,247
416.605 M
701 B
خشرق 11,960
2.75
11,970
2.84
800
3.438 M
41 B
خفنر 6,970
4.97
6,950
4.67
649
5.858 M
41 B
خكار 15,940
(4.95)
16,130
(3.82)
2,544
7.010 M
113 B
خكمك 16,340
(2.27)
16,280
(2.63)
671
1.266 M
21 B
خگستر 2,500
(3.47)
2,503
(3.36)
10,886
246.416 M
617 B
خلنت 50,230
5
49,760
4.01
412 337,707
17 B
خمحركه 3,800
(2.01)
3,818
(1.55)
1,604
16.097 M
61 B
خمحور 2,910
(3.32)
3,010 0 0 0 0
خمهر 2,168
1.55
2,117
(0.84)
1,341
34.135 M
72 B
خموتور 9,260
(2.22)
9,340
(1.37)
558
1.947 M
18 B
خنصير 12,880
(27.4)
13,270
(25.2)
669
7.988 M
106 B
خودرو 2,025
(0.78)
2,041 0 0 0 0
خوساز 6,800
4.29
6,750
3.53
657
4.388 M
30 B
دابور 36,000
1.35
35,520 0 0 0 0
دارو 24,490
4.97
24,310
4.2
261 685,052
17 B
داسوه 33,700
4.98
33,600
4.67
1,570
3.048 M
102 B
دالبر 12,960
(3.21)
13,150
(1.79)
193 760,273
10 B
دامين 3,600
(3.43)
3,648
(2.15)
565
4.420 M
16 B
دانا 5,240
(2.78)
5,240
(2.78)
906
9.000 M
47 B
دپارس 33,610
(3.89)
33,870
(3.15)
375 453,588
15 B
دتماد 47,300
(0.19)
47,470
0.17
517 646,079
31 B
دجابر 12,790
(4.98)
12,870
(4.38)
1,052
3.524 M
45 B
ددام 11,840
(4.98)
11,940
(4.17)
845
3.272 M
39 B
درازك 36,030
4.77
35,900
4.39
1,096
3.545 M
127 B
دروز 30,860
(1.84)
30,150
(4.1)
318 757,847
23 B
دزهراوي 6,320
(2.62)
6,350
(2.16)
790
3.531 M
22 B
دسبحا 15,260
(0.72)
15,420
0.33
188 765,637
12 B
دسبحان 17,900
(1.32)
18,080
(0.33)
250 546,149
10 B
دسينا 20,600
(3.65)
20,510
(4.07)
335
1.155 M
24 B
دشيمي 25,500
(0.39)
25,740
0.55
655
1.456 M
37 B
دعبيد 24,920
(1.46)
25,220
(0.28)
269 477,866
12 B
دفارا 40,480
(0.61)
40,730 0 0 0 0
دفرا 27,400
0.96
27,310
0.63
308 411,194
11 B
دكوثر 4,650
(3.12)
4,590
(4.38)
875
5.552 M
25 B
دكيمي 21,000
(2.69)
21,340
(1.11)
391 715,301
15 B
دلر 35,110
4.99
35,100
4.96
225
2.312 M
81 B
دلقما 41,880
(2.49)
42,370
(1.35)
1,909
2.651 M
112 B
ديران 16,900
0.54
17,250
2.62
1,540
4.776 M
82 B
رانفور 5,920
(2.47)
6,010
(0.99)
846
5.983 M
36 B
رتاپ 5,900
(0.84)
5,940
(0.17)
502
2.038 M
12 B
رتكو 12,070
(4.96)
12,090
(4.8)
385
1.808 M
22 B
ركيش 7,110
(1.66)
7,180
(0.69)
466
2.748 M
20 B
رمپنا 17,400
(2.25)
17,490
(1.74)
1,637
11.821 M
207 B
زپارس 116,860
(0.25)
115,480
(1.43)
273 207,918
24 B
زكوثر 17,440
(4.86)
17,950
(2.07)
1,896
3.031 M
54 B
زمگسا 25,440
(4.93)
25,510
(4.67)
1,526
3.004 M
77 B
ساراب 19,130
(0.83)
19,150
(0.73)
1,413
4.798 M
92 B
ساربيل 42,240
5
41,820
3.95
2,280
2.846 M
119 B
ساروم 38,080
4.99
38,040
4.88
704
2.230 M
85 B
سبجنو 41,890
4.99
41,810
4.79
208 593,869
25 B
سبهان 74,550
5
74,320
4.68
1,280
1.160 M
86 B
سپ 27,270
(0.37)
27,330
(0.15)
189 188,341
5 B
سپاها 9,030
5
9,030
5
986
16.830 M
152 B
سپيد 27,910
4.96
27,910
4.96
45,714
3.054 M
85 B
ستران 26,210
4.97
26,200
4.93
1,442
8.550 M
224 B
سخاش 117,000
5
116,920
4.93
609 421,511
49 B
سخزر 25,910
4.98
25,900
4.94
512
2.479 M
64 B
سخوز 25,270
4.99
25,190
4.65
690
1.893 M
48 B
سدشت 54,870
(2.61)
56,050
(0.51)
419 328,838
18 B
سدور 10,320
4.98
10,320
4.98
490
6.936 M
72 B
سرود 24,760
4.87
24,680
4.53
470
2.371 M
59 B
سشرق 7,840
4.95
7,830
4.82
578
11.219 M
88 B
سشمال 9,850
4.9
9,840
4.79
281
2.258 M
22 B
سصفها 64,600
4.99
64,000
4.01
4,058
3.873 M
248 B
سصوفي 17,720
4.98
17,690
4.8
1,130
6.029 M
107 B
سغرب 25,050
1.25
25,300
2.26
1,116
2.052 M
52 B
سفار 99,570
(4.27)
102,270
(1.67)
1,672 694,215
71 B
سفارس 21,930
4.98
21,890
4.79
2,659
24.298 M
532 B
سفانو 32,140
5
32,010
4.57
1,348
4.308 M
138 B
سقاين 68,380
4.99
67,480
3.61
180 178,252
12 B
سكرد 6,680
4.87
6,640
4.24
421
4.441 M
29 B
سكرما 17,140
4.77
17,120
4.65
554
3.067 M
53 B
سمازن 14,600
4.89
14,570
4.67
1,815
15.457 M
225 B
سنير 160,900
(5)
168,890
(0.28)
30 4,869
783 M
سهرمز 17,350
(4.98)
17,740
(2.85)
1,033
2.840 M
50 B
سهگمت 26,980
4.98
26,940
4.82
1,122
4.886 M
132 B
سيتا 14,830
1.23
14,930
1.91
4,957
6.593 M
98 B
سيدكو 6,980
4.96
6,970
4.81
692
7.171 M
50 B
سيستم 29,290
0.24
29,220 0 0 0 0
سيلام 8,690
2
8,550
0.35
1,694
9.583 M
82 B
سيمرغ 17,800
(0.89)
17,710
(1.39)
1,353
5.545 M
98 B
شاراك 33,150
4.97
33,150
4.97
2,909
42.475 M
1,408 B
شاملا 39,290
(0.23)
38,870
(1.3)
164 263,088
10 B
شبريز 31,520
0.67
31,540
0.73
2,358
5.155 M
163 B
شبندر 17,510 0 17,510 0 0 0 0
شبهرن 14,000
(0.99)
13,800
(2.4)
1,389
5.029 M
69 B
شپارس 15,860
(4.97)
15,940
(4.49)
938
3.845 M
61 B
شپاكسا 19,690
(1.8)
19,350
(3.49)
425
1.352 M
26 B
شپديس 140,770
3.23
140,010
2.67
1,658
2.274 M
318 B
شپنا 11,700
(1.52)
11,850
(0.25)
15,135
82.559 M
978 B
شتران 9,060
(2.48)
9,170
(1.29)
10,087
63.665 M
584 B
شخارك 45,650
1.17
45,410
0.64
1,165
1.657 M
75 B
شدوص 20,490
0.1
20,420
(0.24)
512
1.434 M
29 B
شسپا 2,760
(0.36)
2,770 0 0 0 0
شستا 12,280
(1.52)
12,330
(1.12)
20,358
91.557 M
1,129 B
شسينا 71,200
3.46
70,520
2.47
1,336 639,404
45 B
شغدير 77,490
4.07
75,380
1.24
2,962
3.508 M
264 B
شفا 40,600
2.47
40,510
2.25
409 532,777
22 B
شفارس 1,893
(4.97)
1,893
(4.97)
446
12.784 M
24 B
شفن 330,690
1.07
330,650
1.05
2,098 454,279
150 B
شكربن 92,990
(0.47)
90,580
(3.05)
935 645,716
58 B
شكلر 31,800
(1.33)
32,410
0.56
509 826,530
27 B
شگل 7,640
(3.66)
7,870
(0.76)
270 622,423
5 B
شلعاب 10,150
3.47
10,080
2.75
1,460
3.975 M
40 B
شنفت 58,000
(3.91)
59,370
(1.64)
494 460,474
27 B
شوينده 21,500
(2.93)
22,140
(0.05)
461
1.257 M
28 B
شيراز 63,510
4.99
62,420
3.19
1,523
8.905 M
556 B
شيران 24,990
4.3
24,500
2.25
1,821
7.977 M
195 B
غاذر 29,700
(4.99)
29,830
(4.57)
732
1.265 M
38 B
غالبر 14,430
(4.94)
14,740
(2.9)
1,169
3.126 M
46 B
غبشهر 25,060
(1.73)
25,070
(1.69)
594
1.640 M
41 B
غبهنوش 60,500
(3.95)
60,790
(3.49)
596 485,910
30 B
غپاك 17,400
(2.58)
17,500
(2.02)
1,063
2.536 M
44 B
غپينو 5,430
(4.9)
5,510
(3.5)
1,652
13.583 M
75 B
غچين 18,350
(4.97)
18,440
(4.51)
1,738
6.144 M
113 B
غدام 363,100
(5)
382,130
(0.02)
5 169
61 M
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 22,990 0 23,150
0.7
7,245
3.233 M
75 B
غسالم 3,402
(3.49)
3,444
(2.3)
1,165
12.548 M
43 B
غشاذر 7,030
(3.43)
7,120
(2.2)
441
2.229 M
16 B
غشان 5,630
(4.9)
5,640
(4.73)
709
7.781 M
44 B
غشصفا 25,550
4.97
25,340
4.11
635
2.449 M
62 B
غشهد 4,751
(5)
4,761
(4.8)
504
4.362 M
21 B
غكورش 40,950
0.17
41,170
0.71
12,134
8.838 M
364 B
غگرجي 2,730
0.74
2,710 0 0 0 0
غگل 3,650
(2.17)
3,697
(0.91)
3,676
40.249 M
149 B
غمارگ 25,680
0.47
25,160
(1.56)
731
1.608 M
40 B
غمهرا 72,380
3.58
70,590
1.02
2,074
1.468 M
104 B
غنوش 37,000
(4.98)
37,280
(4.26)
1,328
2.046 M
76 B
فاذر 1,265
(2.47)
1,257
(3.08)
2,364
81.100 M
102 B
فاراك 1,860
(4.81)
1,875
(4.04)
3,250
74.397 M
140 B
فارس 10,340
(1.9)
10,410
(1.23)
2,803
28.104 M
293 B
فاسمين 15,880
(0.19)
15,920
0.06
1,495
6.963 M
111 B
فاما 16,090
0.94
15,970
0.19
272 709,332
11 B
فايرا 14,700
0.68
14,930
2.26
1,039
3.170 M
48 B
فباهنر 25,100
3.55
24,700
1.9
1,342
2.956 M
73 B
فپنتا 395,110
3.2
385,830
0.78
464 61,382
24 B
فجام 6,750
(24.75)
6,720
(25.08)
4,125
33.772 M
227 B
فجر 32,130
(5)
32,340
(4.38)
457 861,485
28 B
فخاس 21,500
(4.27)
21,370
(4.85)
1,094
6.287 M
134 B
فخوز 15,700
(0.19)
15,770
0.25
2,476
15.329 M
242 B
فرآور 29,770
3.12
29,740
3.01
1,228
1.850 M
55 B
فروس 5,430
3.63
5,480
4.58
1,116
19.077 M
104 B
فسازان 29,800
3.65
29,800
3.65
764
1.915 M
57 B
فسپا 38,950
(0.43)
39,010
(0.28)
1,178
1.997 M
78 B
فسرب 70,090
(3.27)
69,420
(4.2)
1,125
1.158 M
80 B
فلامي 25,700
(4.32)
25,760
(4.1)
985
1.342 M
35 B
فلوله 1,290
0.78
1,280 0 0 0 0
فمراد 69,510
(0.98)
70,200 0 0 0 0
فملي 13,000
4.92
12,950
4.52
26,808
240.302 M
3,113 B
فنوال 23,380
(0.93)
23,600 0 0 0 0
فنورد 198,090
5
196,870
4.35
795 409,715
81 B
فولاد 10,650
1.04
10,600
0.57
13,123
115.209 M
1,222 B
فولاژ 17,550
2.21
17,760
3.44
1,581
7.721 M
137 B
قپيرا 7,680
0.39
7,640
(0.13)
139 758,474
6 B
قثابت 4,430
(3.49)
4,590 0 0 0 0
قرن 33,800
1.26
33,380 0 0 0 0
قزوين 28,210
2.73
27,750
1.06
216 236,257
7 B
قشكر 2,770
(4.68)
2,792
(3.92)
1,259
21.268 M
59 B
قشهد 18,050
(4.95)
18,980
(0.05)
4 7,671
138 M
قصفها 87,000
(1.42)
87,330
(1.04)
533 236,921
21 B
قلرست 31,300
(4.98)
32,940 0 1 200
6 M
قمرو 24,070
(3.26)
24,620
(1.05)
266 296,118
7 B
قنيشا 60,400
3.96
60,620
4.34
2,025
2.481 M
150 B
قهكمت 35,250
(1.43)
35,600
(0.45)
153 179,563
6 B
كاذر 14,590
(0.34)
14,400
(1.64)
781
3.024 M
44 B
كالا 23,960
5
23,820
4.38
1,424
6.071 M
145 B
كاما 12,130
1.17
12,150
1.33
8,104
49.844 M
606 B
كاوه 17,960
0.11
18,020
0.45
2,619
10.349 M
187 B
كبافق 35,720
(4.95)
35,830
(4.66)
2,093
2.383 M
85 B
كپارس 102,590
(2.05)
104,740 0 0 0 0
كپشير 24,260
(0.33)
24,340 0 0 0 0
كترام 41,650
(5)
43,710
(0.3)
8 20,585
857 M
كچاد 28,050
1.15
27,670
(0.22)
3,398
10.583 M
293 B
كحافظ 9,630
0.31
9,730
1.35
623
2.682 M
26 B
كخاك 33,790
(1.37)
34,090
(0.5)
217 385,095
13 B
كدما 200,370
5
200,030
4.82
3,882
1.865 M
373 B
كرازي 16,780
(0.18)
16,810 0 0 0 0
كرماشا 41,300
0.93
41,200
0.68
643
1.216 M
50 B
كروي 23,530
5
23,460
4.69
642
3.715 M
87 B
كساپا 20,270
(4.97)
20,280
(4.92)
367 881,055
18 B
كساوه 52,630
(4.98)
52,790
(4.69)
87 243,979
13 B
كسرا 16,100
(4.96)
16,350
(3.48)
748
2.813 M
46 B
كسرام 6,900
(1.71)
6,860
(2.28)
2,235
18.162 M
125 B
كسعدي 11,420
(2.14)
11,570
(0.86)
655
1.346 M
16 B
كطبس 56,000
0.5
56,300
1.04
246 291,408
16 B
كفپارس 3,180
(2.66)
3,194
(2.23)
682
7.252 M
23 B
كفرا 23,600
(1.13)
24,050
0.75
258 501,692
12 B
كگاز 18,080
4.99
18,060
4.88
493
2.456 M
44 B
كگل 21,340
3.49
20,920
1.45
4,253
30.297 M
634 B
كلوند 23,890
4.96
23,700
4.13
1,460
5.150 M
122 B
كماسه 42,590
0.83
42,240 0 0 0 0
كمنگنز 69,370
0.29
69,720
0.8
380 271,868
19 B
كنور 60,900
(0.72)
60,890
(0.73)
1,716
3.663 M
223 B
كهمدا 9,150
(0.33)
9,210
0.33
639
2.236 M
21 B
كوير 13,390
(4.49)
13,460
(3.99)
1,034
5.377 M
72 B
لابسا 36,140
(3.96)
36,050
(4.2)
626 751,776
27 B
لبوتان 50,340
0.08
50,130
(0.34)
115 90,625
5 B
لپارس 69,000
(1.79)
70,460
0.28
1,594 675,964
48 B
لخزر 117,660
(5)
118,110
(4.63)
565 261,103
31 B
لسرما 20,170
0.05
19,840
(1.59)
453 701,003
14 B
لوتوس 7,900
(0.75)
7,860
(1.26)
373
3.182 M
25 B
ما 7,850
(0.51)
7,820
(0.89)
193 962,243
7 B
مبين 17,700 0 17,770
0.4
893
6.743 M
120 B
مداران 23,750
(4.66)
24,170
(2.97)
1,307
2.876 M
69 B
مرقام 15,010
(5)
15,120
(4.3)
1,156
5.070 M
77 B
ملت 1,165 0 1,165 0 0 0 0
ميدكو 35,340
0.08
35,310 0 0 0 0
نمرينو 95,900
4.99
95,130
4.15
545 503,285
48 B
نوري 87,750
4.99
86,730
3.77
8,546
8.477 M
735 B
هاي وب 8,690
(2.8)
8,720
(2.46)
2,685
19.862 M
173 B
همراه 9,280
4.98
9,280
4.98
2,191
25.828 M
240 B
وآذر 61,780
(0.23)
61,920 0 0 0 0
واتي 11,090
0.82
11,020
0.18
393
2.130 M
23 B
واعتبار 8,450
4.97
8,360
3.85
176
1.437 M
12 B
والبر 9,120
(1.83)
9,150
(1.51)
756
3.606 M
33 B
واميد 11,680
1.74
11,530
0.44
1,139
9.718 M
112 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 7,550
1.89
7,590
2.43
1,073
6.392 M
48 B
وبانك 8,020
0.38
7,980
(0.13)
1,902
24.317 M
194 B
وبشهر 11,750
2.8
11,660
2.01
528
3.082 M
36 B
وبصادر 2,062
(1.9)
2,076
(1.24)
5,077
121.346 M
252 B
وبملت 3,750
(2.75)
3,726
(3.37)
3,747
89.051 M
332 B
وبهمن 14,750
4.98
14,750
4.98
204
1.591 M
23 B
وبوعلي 4,020
2
3,973
0.81
589
4.535 M
18 B
وبيمه 1,771
(1.06)
1,782
(0.45)
627
9.140 M
16 B
وپارس 2,659
(0.86)
2,629
(1.98)
3,910
94.190 M
248 B
وپاسار 15,590
1.7
15,390
0.39
2,562
38.943 M
599 B
وپترو 13,450
(1.75)
13,690 0 0 0 0
وپخش 26,310
4.99
25,380
1.28
23 363,079
10 B
وپست 22,640
3.1
22,420
2.09
1,225
3.906 M
88 B
وتجارت 2,529
(1.1)
2,550
(0.27)
7,532
217.331 M
554 B
وتوس 12,800
(4.69)
13,220
(1.56)
175 452,679
6 B
وتوسم 7,890
0.38
7,790
(0.89)
335
1.605 M
12 B
وتوشه 6,270 0 6,250
(0.32)
306
2.446 M
15 B
وتوصا 8,420
(4.54)
8,520
(3.4)
1,524
7.078 M
60 B
وتوكا 8,810
(2.11)
8,790
(2.33)
1,488
7.965 M
70 B
وخارزم 5,840
(1.52)
5,900
(0.51)
4,135
37.259 M
220 B
وخاور 5,550
(4.8)
5,610
(3.77)
650
9.959 M
56 B
ورنا 4,405
(2.57)
4,417
(2.3)
703
8.442 M
37 B
وساپا 4,830
(2.42)
4,880
(1.41)
1,180
11.653 M
57 B
وساخت 53,290
0.74
54,070
2.21
2,483
2.807 M
152 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 794
(4.91)
825
(1.2)
295
20.023 M
16 B
وساغربي 629
(4.98)
662 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 8,080
(0.12)
8,060
(0.37)
757
9.060 M
73 B
وسخراج 2,108
(4.96)
2,218 0 1 2,598
5 M
وسخراش 1,301
(4.97)
1,369 0 3 11,820
15 M
وسخوز 475
(4.62)
475
(4.62)
3,315
218.404 M
104 B
وسرضوي 826
(4.95)
869 0 5 121,471
100 M
وسزنجان 1,349
(5)
1,420 0 0 0 0
وسصفا 881
(4.96)
927 0 0 0 0
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,337
(4.98)
1,407 0 0 0 0
وسكاب 2,710
(0.04)
2,682
(1.07)
724
12.532 M
34 B
وسكرد 552
(2.3)
565 0 0 0 0
وسكرشا 874
(4.9)
919 0 6 178,809
156 M
وسكرمان 473
(4.83)
476
(4.23)
3,480
225.996 M
108 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 7 134,363
94 M
وسگيلا 538
(4.95)
555
(1.94)
434
24.545 M
13 B
وسلرستا 480
(4)
479
(4.2)
1,505
84.775 M
41 B
وسمازن 922
(4.95)
970 0 0 0 0
وسمركز 1,330
(5)
1,400 0 0 0 0
وسهرمز 475
(4.81)
475
(4.81)
1,898
122.867 M
58 B
وسهمدا 544
(4.9)
560
(2.1)
397
19.705 M
11 B
وسيزد 1,216
(5)
1,280 0 0 0 0
وسيستا 587
(4.86)
617 0 0 0 0
وسيلام 1,178
(5)
1,240 0 0 0 0
وسينا 2,760
(5.45)
2,759
(5.48)
452
15.700 M
43 B
وصنا 5,720
(1.55)
5,660
(2.58)
687
4.718 M
27 B
وصندوق 15,580
4.99
15,570
4.92
1,632
33.317 M
519 B
وصنعت 5,330
(1.3)
5,340
(1.11)
772
3.517 M
19 B
وغدير 13,150
2.18
13,070
1.55
3,424
29.474 M
385 B
وكار 3,139
(4.85)
3,252
(1.42)
274
5.254 M
17 B
ولپارس 4,090
0.47
4,091
0.49
6,474
4.835 M
20 B
ولساپا 2,659
(3.03)
2,641
(3.68)
1,557
32.816 M
87 B
ولصنم 7,290
(4.08)
7,260
(4.47)
1,945
12.427 M
90 B
ولغدر 19,300
(4.97)
19,430
(4.33)
1,372
3.297 M
64 B
ولكار 4,095
0.44
4,004
(1.79)
36,476
21.483 M
86 B
ولملت 5,080
0.99
5,020
(0.2)
201
1.248 M
6 B
وليز 6,100
(4.98)
6,200
(3.43)
108
1.511 M
9 B
ومدير 4,128
(0.02)
4,100
(0.7)
20,711
32.775 M
134 B
ومعادن 10,600
(2.12)
10,530
(2.77)
4,455
52.076 M
548 B
وملي 146,500
(0.93)
145,920
(1.32)
1,001 394,510
58 B
ونفت 15,450
(1.09)
15,390
(1.47)
627
3.033 M
47 B
ونوين 4,520
(3.03)
4,549
(2.4)
1,508
34.009 M
155 B
ونيرو 2,550
(1.66)
2,583
(0.39)
932
12.808 M
33 B
ونيكي 9,500
0.21
9,470
(0.11)
857
5.228 M
49 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/5/6 250,760 250,759 251,829
1400/5/5 251,492 251,492 255,715
1400/5/4 255,542 255,542 256,739
1400/4/28 255,640 254,321 255,819
1400/4/27 254,079 254,079 255,779
1400/4/26 255,695 255,695 256,798
1400/4/23 255,350 254,744 255,431
1400/4/22 254,571 254,571 255,509
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 251,492.16 0 0 0
08:35 251,492.16 0 0 0
08:40 251,492.16 0 0 0
08:45 251,492.16 0 0 0
08:50 251,492.16 0 0 0
08:55 251,492.16 0 0 0
09:00 251,492.16 0 0 0
09:05 251,394.23
(0.0389)
251,394.23 251,394.23
09:10 251,506.54
0.0057
251,394.23 251,394.23
09:15 251,430.30
(0.0246)
251,394.23 251,506.54
09:20 251,420.30
(0.0286)
251,394.23 251,506.54
09:25 251,444.65
(0.0189)
251,394.23 251,506.54
09:30 251,559.36
0.0267
251,394.23 251,506.54
09:35 251,636.59
0.0574
251,394.23 251,559.36
09:40 251,725.29
0.0927
251,394.23 251,636.59
09:45 251,807.18
0.1253
251,394.23 251,725.29
09:50 251,829.78
0.1342
251,394.23 251,807.18
09:55 251,752.49
0.1035
251,394.23 251,829.78
10:00 251,779.88
0.1144
251,394.23 251,829.78
10:05 251,782.31
0.1154
251,394.23 251,829.78
10:10 251,816.45
0.1289
251,394.23 251,829.78
10:15 251,800.13
0.1225
251,394.23 251,829.78
10:20 251,780.23
0.1145
251,394.23 251,829.78
10:25 251,803.63
0.1238
251,394.23 251,829.78
10:30 251,806.46
0.125
251,394.23 251,829.78
10:35 251,799.70
0.1223
251,394.23 251,829.78
10:40 251,789.54
0.1182
251,394.23 251,829.78
10:45 251,784.28
0.1162
251,394.23 251,829.78
10:50 251,758.15
0.1058
251,394.23 251,829.78
10:55 251,739.13
0.0982
251,394.23 251,829.78
11:00 251,694.57
0.0805
251,394.23 251,829.78
11:05 251,650.32
0.0629
251,394.23 251,829.78
11:10 251,608.27
0.0462
251,394.23 251,829.78
11:15 251,573.53
0.0324
251,394.23 251,829.78
11:20 251,536.38
0.0176
251,394.23 251,829.78
11:25 251,480.95
(0.0045)
251,394.23 251,829.78
11:30 251,436.61
(0.0221)
251,394.23 251,829.78
11:35 251,402.98
(0.0355)
251,394.23 251,829.78
11:40 251,358.92
(0.053)
251,394.23 251,829.78
11:45 251,162.47
(0.1311)
251,358.92 251,829.78
11:50 251,123.07
(0.1468)
251,162.47 251,829.78
11:55 251,033.37
(0.1824)
251,123.07 251,829.78
12:00 250,974.12
(0.206)
251,033.37 251,829.78
12:05 250,921.25
(0.227)
250,974.12 251,829.78
12:10 250,883.26
(0.2421)
250,921.25 251,829.78
12:15 250,852.03
(0.2545)
250,883.26 251,829.78
12:20 250,815.34
(0.2691)
250,852.03 251,829.78
12:25 250,792.45
(0.2782)
250,815.34 251,829.78
12:30 250,759.43
(0.2914)
250,792.45 251,829.78
12:35 250,759.58
(0.2913)
250,759.43 251,829.78
12:40 250,759.58
(0.2913)
250,759.43 251,829.78
12:45 250,759.58
(0.2913)
250,759.43 251,829.78
12:50 250,759.80
(0.2912)
250,759.43 251,829.78
12:55 250,759.80
(0.2912)
250,759.43 251,829.78
13:00 250,759.80
(0.2912)
250,759.43 251,829.78
13:05 250,759.80
(0.2912)
250,759.43 251,829.78
13:10 250,759.80
(0.2912)
250,759.43 251,829.78
13:15 250,759.80
(0.2912)
250,759.43 251,829.78
13:20 250,759.80
(0.2912)
250,759.43 251,829.78
13:25 250,759.80
(0.2912)
250,759.43 251,829.78
13:30 250,759.80
(0.2912)
250,759.43 251,829.78
13:35 250,759.80
(0.2912)
250,759.43 251,829.78
13:40 250,759.80
(0.2912)
250,759.43 251,829.78
13:45 250,759.80
(0.2912)
250,759.43 251,829.78
13:50 250,759.80
(0.2912)
250,759.43 251,829.78
13:55 250,759.80
(0.2912)
250,759.43 251,829.78
14:00 250,759.80
(0.2912)
250,759.43 251,829.78
14:05 250,759.80
(0.2912)
250,759.43 251,829.78
14:10 250,759.80
(0.2912)
250,759.43 251,829.78
14:15 250,759.80
(0.2912)
250,759.43 251,829.78
14:20 250,759.80
(0.2912)
250,759.43 251,829.78
14:25 250,759.80
(0.2912)
250,759.43 251,829.78
14:30 250,759.80
(0.2912)
250,759.43 251,829.78
14:35 250,759.80
(0.2912)
250,759.43 251,829.78
14:40 250,759.80
(0.2912)
250,759.43 251,829.78
14:45 250,759.80
(0.2912)
250,759.43 251,829.78
14:50 250,759.80
(0.2912)
250,759.43 251,829.78
14:55 250,759.80
(0.2912)
250,759.43 251,829.78
15:00 250,759.80
(0.2912)
250,759.43 251,829.78
15:05 250,759.80
(0.2912)
250,759.43 251,829.78
15:10 250,759.80
(0.2912)
250,759.43 251,829.78
15:15 250,759.80
(0.2912)
250,759.43 251,829.78
15:20 250,759.80
(0.2912)
250,759.43 251,829.78
15:25 250,759.80
(0.2912)
250,759.43 251,829.78
15:30 250,759.80
(0.2912)
250,759.43 251,829.78
15:35 250,759.80
(0.2912)
250,759.43 251,829.78
15:40 250,759.80
(0.2912)
250,759.43 251,829.78
15:45 250,759.80
(0.2912)
250,759.43 251,829.78
15:50 250,759.80
(0.2912)
250,759.43 251,829.78
15:55 250,759.80
(0.2912)
250,759.43 251,829.78
16:00 250,759.80
(0.2912)
250,759.43 251,829.78
16:05 250,759.80
(0.2912)
250,759.43 251,829.78
16:10 250,759.80
(0.2912)
250,759.43 251,829.78
16:15 250,759.80
(0.2912)
250,759.43 251,829.78
16:20 250,759.80
(0.2912)
250,759.43 251,829.78
16:25 250,759.80
(0.2912)
250,759.43 251,829.78
16:30 250,759.80
(0.2912)
250,759.43 251,829.78
16:35 250,759.80
(0.2912)
250,759.43 251,829.78
16:40 250,759.80
(0.2912)
250,759.43 251,829.78
16:45 250,759.80
(0.2912)
250,759.43 251,829.78
16:50 250,759.92
(0.2912)
250,759.43 251,829.78
16:55 250,759.92
(0.2912)
250,759.43 251,829.78
17:00 250,759.92
(0.2912)
250,759.43 251,829.78
17:05 250,759.92
(0.2912)
250,759.43 251,829.78
17:10 250,759.92
(0.2912)
250,759.43 251,829.78
17:15 250,759.92
(0.2912)
250,759.43 251,829.78
17:20 250,759.92
(0.2912)
250,759.43 251,829.78
17:25 250,759.92
(0.2912)
250,759.43 251,829.78
17:30 250,759.92
(0.2912)
250,759.43 251,829.78
17:35 250,759.92
(0.2912)
250,759.43 251,829.78
17:40 250,759.92
(0.2912)
250,759.43 251,829.78
17:45 250,759.92
(0.2912)
250,759.43 251,829.78
17:50 250,759.92
(0.2912)
250,759.43 251,829.78
17:55 250,759.92
(0.2912)
250,759.43 251,829.78
18:00 250,759.92
(0.2912)
250,759.43 251,829.78
18:05 250,759.92
(0.2912)
250,759.43 251,829.78
18:10 250,759.92
(0.2912)
250,759.43 251,829.78
18:15 250,759.92
(0.2912)
250,759.43 251,829.78
18:20 250,759.92
(0.2912)
250,759.43 251,829.78
18:24 250,759.92
(0.2912)
250,759.43 251,829.78
18:39 250,760.89
(0.2908)
250,759.43 251,829.78