PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص كل - بازار بورس
آخرین مقدار شاخص 1,234,707.73
زمان انتشار 17:57
بیشترین مقدار روز 1255456.44
کمترین مقدار روز 1234687.81
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 8,690
(1.92)
8,810
(0.56)
1,120 318,296
3 B
آپ 6,910
(4.95)
6,920
(4.81)
454
5.479 M
38 B
آسيا 1,359
(4.97)
1,364
(4.62)
837
29.121 M
40 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 22,690
(2.78)
23,190
(0.64)
689
1.410 M
32 B
اتكام 5,060 0 5,060 0 0 0 0
اخابر 6,370
(4.07)
6,590
(0.75)
672
4.688 M
30 B
افق 42,080
0.41
41,910 0 0 0 0
البرز 1,467
(4.99)
1,474
(4.53)
1,116
48.426 M
71 B
اميد 5,910
(0.51)
5,940 0 0 0 0
امين 10,230
0.1
10,220 0 1,731
2.294 M
23 B
انرژي3 57,920
(4.99)
58,760
(3.61)
6,616
7.373 M
433 B
بالبر 22,350
(2.91)
23,020 0 0 0 0
بترانس 1,570
(2.97)
1,574
(2.72)
1,054
29.094 M
46 B
بركت 14,210
(4.95)
14,260
(4.62)
3,640
16.374 M
234 B
بسويچ 11,860
(4.97)
12,440
(0.32)
37 69,414
823 M
بشهاب 129,690
(5)
133,420
(2.26)
145 246,550
33 B
بفجر 9,820
(4.94)
10,240
(0.87)
351
2.692 M
27 B
بكاب 60,700
(4.99)
62,640
(1.96)
54 91,952
6 B
بكام 1,469
0.2
1,456
(0.68)
420
11.932 M
17 B
بموتو 62,960
0.14
62,040
(1.32)
335 349,154
22 B
بنيرو 1,560
(4.99)
1,622
(1.22)
136
2.283 M
4 B
بورس 7,390
(1.47)
7,510
0.13
3,144
23.972 M
180 B
بوعلي 67,770
(2.18)
68,250
(1.49)
1,948
1.267 M
86 B
پارس 161,520
(1.3)
162,160
(0.9)
688 530,360
86 B
پارسان 26,010
(4.97)
26,440
(3.4)
153
2.647 M
69 B
پارسيان 7,740
(1.9)
7,830
(0.76)
141 940,032
7 B
پاسا 11,480
(4.97)
11,490
(4.88)
192
1.502 M
17 B
پاكشو 6,300
0.32
6,300
0.32
449
11.613 M
73 B
پتاير 1,430
(4.28)
1,465
(1.94)
591
15.853 M
23 B
پترول 1,852
(4.63)
1,866
(3.91)
2,796
51.698 M
96 B
پدرخش 6,850
(3.93)
7,200
0.98
1,444
10.355 M
75 B
پرداخت 14,970
0.67
14,950
0.54
280 508,089
8 B
پرديس 3,180
(2.09)
3,217
(0.95)
122
1.326 M
4 B
پسهند 25,860
(5)
25,880
(4.92)
273 932,557
24 B
پكرمان 16,120
(4.95)
16,330
(3.71)
342 991,984
16 B
پكوير 4,466
(5)
4,646
(1.17)
152 761,364
3 B
پلاسك 3,745
(5)
3,814
(3.25)
205
2.458 M
9 B
تاپيكو 11,900
(4.95)
11,960
(4.47)
1,299
17.133 M
205 B
تاصيكو 7,570
(4.9)
7,650
(3.89)
721
10.398 M
79 B
تايرا 15,680
(4.97)
16,480
(0.12)
21 29,904
469 M
تپمپي 20,680
0.49
20,420
(0.78)
224 740,115
15 B
تكشا 37,850
(3.3)
38,440
(1.79)
251 427,591
16 B
تكمبا 2,992
(3.98)
3,072
(1.41)
206
2.320 M
7 B
تكنو 5,650
(4.88)
5,940 0 10 38,152
216 M
تملت 2,470
1.19
2,422
(0.78)
661
4.784 M
12 B
تنوين 5,900
(2.48)
5,870
(2.98)
138
3.722 M
21 B
تيپيكو 17,250
(4.8)
18,030
(0.5)
196 553,471
10 B
ثاباد 33,650
(5)
35,250
(0.48)
42 40,254
1 B
ثاخت 1,695
(1.8)
1,726 0 0 0 0
ثامان 11,440
0.62
11,630
2.29
427
1.786 M
21 B
ثاميد 1,253
0.32
1,239
(0.8)
1,679
10.814 M
13 B
ثبهساز 1,292
(2.71)
1,300
(2.11)
1,588
15.721 M
20 B
ثشاهد 7,290
(4.83)
7,340
(4.18)
1,790
14.197 M
104 B
ثشرق 2,789
(2)
2,842
(0.14)
87 747,420
2 B
ثفارس 5,770
(4.94)
6,020
(0.82)
61 410,341
2 B
ثمسكن 2,855
(3.94)
2,932
(1.35)
186
1.858 M
5 B
ثنوسا 4,262
(4.99)
4,454
(0.71)
48 483,586
2 B
جم 44,300
(5)
44,390
(4.8)
297
2.600 M
115 B
جم پيلن 115,420
(3.96)
118,110
(1.72)
739 415,910
48 B
چافست 7,400 0 7,400 0 0 0 0
چدن 1,798
(4.97)
1,826
(3.49)
486
5.858 M
11 B
چفيبر 6,020
(4.9)
6,230
(1.58)
96 770,434
5 B
چكاپا 2,608
(1.06)
2,620
(0.61)
842
10.807 M
28 B
چكارن 2,505
(0.71)
2,512
(0.44)
382
5.826 M
15 B
چكاوه 5,970
(4.94)
5,980
(4.78)
308
3.928 M
23 B
حپترو 16,460
(4.97)
17,250
(0.4)
38 66,460
1 B
حتايد 4,680 0 4,680 0 0 0 0
حتوكا 10,950
(4.95)
11,300
(1.91)
95 450,845
5 B
حفارس 5,470
(4.87)
5,770
0.35
1,980
24.593 M
142 B
حفاري 3,288
(2.46)
3,284
(2.58)
608
7.901 M
26 B
حكشتي 11,230
(4.91)
11,420
(3.3)
1,836
7.091 M
80 B
خاذين 2,200
(2.96)
2,210
(2.51)
519
9.999 M
22 B
خاهن 3,629
(5)
3,775
(1.18)
203
1.392 M
5 B
خبهمن 1,757
(1.62)
1,777
(0.5)
2,502
108.886 M
193 B
خپارس 961
(0.41)
965 0 2,480
112.273 M
108 B
خپويش 66,910
(4.21)
69,340
(0.73)
128 68,084
5 B
ختراك 4,086
(5)
4,113
(4.37)
381
4.651 M
19 B
ختور 9,000
(4.96)
9,030
(4.65)
919
5.777 M
52 B
ختوقا 2,457
(3.65)
2,521
(1.14)
1,626
44.414 M
112 B
خچرخش 5,650
(4.88)
5,890
(0.84)
60 430,320
2 B
خراسان 92,870
(4.99)
92,890
(4.97)
668
1.524 M
142 B
خريخت 2,146
(4.96)
2,193
(2.88)
248
3.879 M
8 B
خرينگ 20,390
(4.99)
20,660
(3.73)
531
1.314 M
27 B
خزاميا 6,740
(4.67)
6,890
(2.55)
2,094
23.293 M
160 B
خزر 7,790
(1.77)
7,850
(1.01)
801
3.998 M
31 B
خساپا 1,501
(0.46)
1,520
0.8
5,853
182.514 M
277 B
خشرق 9,070
(4.93)
9,090
(4.72)
363
2.748 M
25 B
خفنر 4,980
(4.96)
4,980
(4.96)
411
4.612 M
23 B
خكار 2,362
(4.99)
2,375
(4.47)
543
13.604 M
32 B
خكمك 21,000
1.01
21,100
1.49
462
1.056 M
22 B
خگستر 2,179
(0.59)
2,215
1.05
5,074
152.484 M
338 B
خلنت 63,170
4.99
61,280
1.84
750 499,718
31 B
خمحركه 2,721
(4.63)
2,758
(3.33)
1,018
13.964 M
39 B
خمحور 2,324
(4.99)
2,348
(4.01)
202
4.953 M
12 B
خمهر 1,660
5
1,641
3.8
1,091
27.257 M
45 B
خموتور 3,467
(4.99)
3,575
(2.03)
210
1.670 M
6 B
خنصير 14,350
(4.97)
14,880
(1.46)
2,379
9.618 M
143 B
خودرو 1,897
1.28
1,904
1.66
7,124
219.103 M
417 B
خوساز 5,810
(3.49)
5,980
(0.66)
232 871,008
5 B
دابور 22,660
(4.67)
23,180
(2.48)
222 420,328
10 B
دارو 27,190
(4.23)
28,180
(0.74)
125 132,614
4 B
داسوه 24,180
(1.59)
24,410
(0.65)
80 107,925
3 B
دالبر 11,450
(1.97)
11,680 0 0 0 0
دامين 1,958
(5)
2,041
(0.97)
82
1.377 M
3 B
دانا 4,739
(2.39)
4,855 0 0 0 0
دپارس 25,320
(4.95)
26,100
(2.03)
120 222,231
6 B
دتماد 33,820
(3.18)
34,550
(1.09)
248 284,508
10 B
دجابر 8,970
(4.98)
9,240
(2.12)
59 685,295
6 B
ددام 8,120
(3.33)
8,350
(0.6)
563
3.641 M
30 B
درازك 15,430 0 15,430 0 0 0 0
دروز 29,490
3.29
28,990
1.54
164 302,292
9 B
دزهراوي 3,840
(3.05)
3,926
(0.88)
256
1.104 M
4 B
دسبحا 16,120
(4.73)
16,780
(0.83)
94 253,852
4 B
دسبحان 7,360
(4.91)
7,610
(1.68)
232 710,383
5 B
دسينا 19,750
0.1
19,720
(0.05)
66 146,376
3 B
دشيمي 19,490
(3.23)
19,850
(1.44)
105 314,856
6 B
دعبيد 16,820
(4.92)
17,610
(0.45)
116 215,493
4 B
دفارا 10,980
(3.51)
11,340
(0.35)
72 118,215
1 B
دفرا 12,800
(4.83)
13,290
(1.19)
100 314,724
4 B
دكوثر 2,230
(4.99)
2,338
(0.38)
93 483,173
1 B
دكيمي 14,570
(4.96)
15,180
(0.98)
70 194,057
3 B
دلر 39,020
(2.52)
39,680
(0.87)
216 211,911
8 B
دلقما 1,612
(4.95)
1,632
(3.77)
348
6.794 M
11 B
ديران 13,400
(0.22)
13,510
0.6
1,104
3.168 M
43 B
ذوب 2,519
(0.12)
2,522 0 0 0 0
رانفور 3,300
(3.82)
3,298
(3.88)
569
24.824 M
82 B
رتاپ 4,570
(4.99)
4,740
(1.46)
285 903,177
4 B
رتكو 6,450
(4.87)
6,740
(0.59)
62 256,525
2 B
ركيش 5,720
(4.98)
5,880
(2.33)
176
8.282 M
49 B
رمپنا 14,030
(1.34)
14,120
(0.7)
345
2.789 M
39 B
زپارس 25,100
0.12
25,070 0 0 0 0
زكوثر 12,500
(0.64)
12,580 0 458 968,533
12 B
زمگسا 17,100
(3.61)
17,400
(1.92)
139 429,228
7 B
ساراب 15,810
(3.95)
16,280
(1.09)
138 388,053
6 B
ساربيل 21,280
0.42
21,090
(0.47)
110 393,483
8 B
ساروم 32,900
(5)
33,020
(4.65)
300 687,542
23 B
سبجنو 36,890
(0.67)
37,080
(0.16)
77 41,684
2 B
سبهان 36,980
(4.25)
37,970
(1.68)
211 170,310
6 B
سپ 32,990
3.32
31,930 0 0 0 0
سپاها 6,810
(1.87)
6,900
(0.58)
311
2.194 M
15 B
سپيد 56,980
4.05
55,240
0.88
189 123,070
7 B
ستران 17,700
(4.84)
18,210
(2.1)
291 449,359
8 B
سخاش 72,310
(3.3)
73,950
(1.11)
253 87,450
6 B
سخزر 13,680
(4.93)
14,280
(0.76)
101 162,993
2 B
سخوز 20,400
(1.64)
20,230
(2.46)
192 910,003
18 B
سدشت 23,000
(5)
24,080
(0.54)
41 64,746
1 B
سدور 4,598
(0.8)
4,620
(0.32)
143 707,932
3 B
سرود 18,620
(4.95)
19,280
(1.58)
103 269,163
5 B
سشرق 6,350
(3.64)
6,420
(2.58)
378
2.593 M
17 B
سشمال 7,440 0 7,430
(0.13)
64 539,962
4 B
سصفها 22,240
(3.18)
22,400
(2.48)
248 364,235
8 B
سصوفي 12,530
(4.93)
12,560
(4.7)
362
2.182 M
27 B
سغرب 12,510
(4.94)
13,060
(0.76)
99 183,060
2 B
سفار 48,800
(3.52)
49,570
(2)
136 123,952
6 B
سفارس 13,980
(4.18)
14,070
(3.56)
577
3.677 M
52 B
سفانو 23,940
(1.64)
23,950
(1.6)
96 702,080
17 B
سقاين 38,100
(3.59)
38,800
(1.82)
90 233,149
9 B
سكرد 4,451
(4.07)
4,590
(1.08)
121
1.231 M
6 B
سكرما 13,750
(2.62)
14,000
(0.85)
41 443,942
6 B
سمازن 13,480
(1.1)
13,460
(1.25)
168 957,069
13 B
سنير 21,110
(5)
21,530
(3.11)
346 417,894
9 B
سهرمز 15,440
(2.65)
15,790
(0.44)
54 126,209
2 B
سهگمت 18,900
(4.74)
19,420
(2.12)
72 338,512
6 B
سيتا 8,210
(1.08)
8,270
(0.36)
1,191
1.791 M
15 B
سيدكو 5,170
(4.08)
5,360
(0.56)
57 453,753
2 B
سيستم 4,892 0 4,865
(0.55)
166
1.040 M
5 B
سيلام 5,970
(9.95)
6,600
(0.45)
24 101,301
605 M
سيمرغ 21,100
(2.04)
21,230
(1.44)
638
1.766 M
37 B
شاراك 36,820
(2.18)
37,360
(0.74)
1,085
2.103 M
78 B
شاملا 10,410
(4.41)
10,780
(1.01)
115 419,118
4 B
شبريز 33,990
(0.61)
34,020
(0.53)
978
1.916 M
65 B
شبندر 6,150
(3)
6,190
(2.37)
6,153
69.599 M
431 B
شبهرن 10,020
(3.93)
10,300
(1.25)
451
1.612 M
16 B
شپارس 6,490
(4.98)
6,810
(0.29)
38 138,468
899 M
شپاكسا 16,080
(4.96)
16,570
(2.07)
159 359,049
6 B
شپديس 127,860
(4.99)
127,870
(4.99)
1,600
2.180 M
279 B
شپنا 5,290
(2.22)
5,340
(1.29)
6,062
71.607 M
382 B
شتران 3,832
0.39
3,864
1.23
8,591
181.438 M
701 B
شخارك 42,860
(4.99)
42,870
(4.97)
401
2.103 M
90 B
شدوص 11,600
1.22
11,480
0.17
141 314,226
4 B
شسپا 2,810
(4.71)
2,861
(2.98)
1,067
16.137 M
46 B
شستا 950 0 950 0 0 0 0
شسينا 1,763
(4.96)
1,766
(4.8)
731
16.666 M
29 B
شغدير 71,640
(3.48)
72,250
(2.65)
874 943,974
68 B
شفا 9,640
(4.93)
9,970
(1.68)
156 524,090
5 B
شفارس 808
(4.15)
806
(4.39)
587
19.118 M
15 B
شفن 11,130
(4.95)
11,310
(3.42)
1,387
6.786 M
76 B
شكربن 79,200
(4.15)
78,610
(4.87)
335 389,894
31 B
شكلر 29,950
(4.34)
30,870
(1.41)
148 191,951
6 B
شگل 4,215
(4.98)
4,307
(2.91)
142
1.888 M
8 B
شلعاب 3,890
(4.89)
3,990
(2.44)
151
1.728 M
7 B
شنفت 8,800
(4.97)
9,210
(0.54)
164 763,940
7 B
شوينده 14,430
(4.82)
14,740
(2.77)
222 627,776
9 B
شيراز 55,850
(4.98)
56,910
(3.18)
128
1.001 M
56 B
شيران 17,270
(4.64)
17,660
(2.48)
781
2.408 M
42 B
غاذر 28,390
(4.99)
28,650
(4.12)
234 572,115
16 B
غالبر 8,460
(4.94)
8,670
(2.58)
122 858,152
7 B
غبشهر 3,138
0.84
3,092
(0.64)
227
3.103 M
9 B
غبهنوش 48,500
(4.32)
50,140
(1.09)
276 182,204
9 B
غپاك 11,200
(3.28)
11,420
(1.38)
267 605,376
7 B
غپينو 1,725
(4.06)
1,767
(1.72)
339
4.472 M
8 B
غچين 9,520
(2.96)
9,870
0.61
244
1.154 M
11 B
غدام 67,130
(5)
68,270
(3.38)
735 317,407
22 B
غدشت 19,790
(4.99)
20,830 0 1 325
6 M
غزر 7,720 0 7,790
0.91
2,391
5.653 M
44 B
غسالم 2,270
(0.66)
2,269
(0.7)
518
8.034 M
18 B
غشاذر 4,153
(4.99)
4,308
(1.44)
107
1.045 M
4 B
غشان 3,283
(4.98)
3,407
(1.39)
135
1.207 M
4 B
غشصفا 14,850
(4.99)
14,860
(4.93)
659
4.162 M
62 B
غشهد 4,230
(3.6)
4,334
(1.23)
161
1.376 M
6 B
غكورش 41,300
0.85
41,400
1.1
1,844
1.504 M
62 B
غگرجي 1,412
(4.92)
1,452
(2.22)
444
7.180 M
10 B
غگل 2,811
(4.97)
2,819
(4.7)
1,745
30.028 M
85 B
غمارگ 2,230
(3.34)
2,214
(4.03)
531
12.155 M
27 B
غمهرا 7,670
(4.96)
7,750
(3.97)
180
1.566 M
12 B
غنوش 9,730
(4.98)
10,050
(1.86)
108 530,704
5 B
فاذر 835
(4.9)
838
(4.56)
1,588
69.973 M
59 B
فاراك 1,177
(2.57)
1,180
(2.32)
937
24.811 M
29 B
فارس 9,250
(3.65)
9,310
(3.02)
1,201
10.393 M
96 B
فاسمين 15,460
(1.78)
15,620
(0.76)
512
1.574 M
24 B
فاما 14,910
(4.97)
15,550
(0.89)
60 175,453
3 B
فايرا 16,090
(4.11)
16,620
(0.95)
210 848,627
14 B
فباهنر 27,110
(3.66)
27,540
(2.13)
829
1.652 M
46 B
فپنتا 435,700
2.18
426,410 0 0 0 0
فجام 3,416
(4.98)
3,540
(1.53)
196
1.327 M
5 B
فجر 17,190
(1.88)
17,060
(2.63)
774
2.956 M
50 B
فخاس 20,570
(4.99)
21,370
(1.29)
83
1.172 M
24 B
فخوز 5,030
(4.91)
5,080
(3.97)
1,774
26.400 M
134 B
فرآور 21,990
(4.97)
22,160
(4.24)
385 675,040
15 B
فروس 6,760
(3.7)
6,900
(1.71)
615
3.582 M
25 B
فسازان 3,876
(5)
4,040
(0.98)
176 781,184
3 B
فسبزوار 33,610
(0.18)
33,580
(0.27)
3,070
1.729 M
58 B
فسپا 13,650
(4.28)
13,600
(4.63)
738
4.543 M
62 B
فسرب 1,353
(4.92)
1,369
(3.79)
420
8.150 M
11 B
فلامي 15,180
0.53
14,950
(0.99)
336 708,833
11 B
فلوله 855
0.59
845
(0.59)
404
9.050 M
8 B
فمراد 11,020
(4.92)
11,360
(1.98)
189 518,402
6 B
فملي 6,290
(4.12)
6,330
(3.51)
8,586
96.729 M
613 B
فنوال 21,400
0.14
21,140
(1.08)
327
1.023 M
22 B
فنورد 154,450
(0.94)
153,830
(1.34)
424 81,183
12 B
فولاد 9,480
(2.27)
9,560
(1.44)
6,079
48.905 M
467 B
فولاژ 8,360
(0.59)
8,410 0 0 0 0
قپيرا 7,550
(4.91)
7,870
(0.88)
70 339,429
3 B
قثابت 1,397
(4.97)
1,413
(3.88)
848
29.787 M
42 B
قرن 23,110
5
23,110
5
673
2.517 M
58 B
قزوين 3,912
(4.98)
4,082
(0.85)
131 606,566
2 B
قشكر 1,771
(4.99)
1,805
(3.17)
178
4.887 M
9 B
قشهد 13,000
(4.27)
13,470
(0.81)
119 255,857
3 B
قصفها 68,340
(0.87)
68,410
(0.77)
207 90,288
6 B
قلرست 15,640
3.92
15,340
1.93
387 718,417
11 B
قمرو 20,430
(3.68)
21,110
(0.47)
63 95,235
2 B
قنيشا 40,330
(4.99)
42,330
(0.28)
8 19,682
794 M
قهكمت 4,472
(4.91)
4,667
(0.77)
152 837,740
4 B
كاذر 10,550
(1.03)
10,720
0.56
330 990,843
11 B
كالا 23,330
(1.97)
23,830
0.13
4,434
13.430 M
320 B
كاما 4,960
(4.98)
5,010
(4.02)
2,888
34.098 M
171 B
كاوه 10,750
(4.87)
11,020
(2.48)
687
4.559 M
50 B
كبافق 21,050
(4.97)
21,140
(4.56)
549 923,788
20 B
كپارس 7,470
4.92
7,420
4.21
916
13.983 M
104 B
كپشير 8,270
(4.83)
8,530
(1.84)
241 779,688
7 B
كترام 22,700
0.09
22,920
1.06
802
1.895 M
43 B
كچاد 27,190
(5)
27,480
(3.98)
1,672
9.121 M
251 B
كحافظ 3,611
(2.83)
3,687
(0.78)
153
1.187 M
4 B
كخاك 12,280
(4.95)
12,700
(1.7)
105 486,440
6 B
كدما 55,980
1.52
55,140 0 0 0 0
كرازي 1,144
(0.52)
1,141
(0.78)
543
12.846 M
15 B
كرماشا 47,630
2.63
46,410 0 0 0 0
كروي 19,610
(3.35)
19,910
(1.87)
315 623,068
12 B
كساپا 11,490
(4.96)
12,030
(0.5)
23 113,888
1 B
كساوه 44,900
(0.27)
45,300
0.62
264 650,059
29 B
كسرا 12,320
0.74
12,310
0.65
473
3.887 M
48 B
كسرام 4,420
3.83
4,386
3.03
421
4.324 M
19 B
كسعدي 6,870
(4.85)
7,060
(2.22)
348
1.230 M
9 B
كطبس 43,750
0.05
43,730 0 0 0 0
كفپارس 2,540
(1.17)
2,543
(1.05)
361
4.035 M
10 B
كفرا 6,230
(4.01)
6,380
(1.69)
116 924,804
6 B
كگاز 12,620
(4.97)
13,260
(0.15)
25 39,648
500 M
كگل 20,450
(4.71)
21,210
(1.16)
639
2.160 M
45 B
كلوند 19,910
(1.44)
20,080
(0.59)
175 420,878
8 B
كماسه 2,322
(4.99)
2,324
(4.91)
333
9.936 M
23 B
كمنگنز 10,710
5
10,530
3.24
636
3.922 M
41 B
كنور 17,930
(2.77)
18,360
(0.43)
190
1.069 M
19 B
كهمدا 8,720
(3.54)
8,870
(1.88)
282
1.622 M
14 B
كوير 3,483
(4.99)
3,596
(1.91)
155
3.874 M
14 B
كيمياتك 23,320
(0.64)
23,470 0 1,966 769,782
18 B
لابسا 30,620
2.17
30,140
0.57
349
1.057 M
32 B
لبوتان 40,930
(0.82)
41,150
(0.29)
88 70,562
3 B
لپارس 80,380
(2.64)
80,290
(2.75)
1,957
1.128 M
91 B
لخزر 93,210
(4.99)
95,570
(2.59)
245 80,620
8 B
لسرما 18,760
0.05
18,640
(0.59)
149 406,719
8 B
لوتوس 5,720 0 5,720 0 93 875,265
5 B
ما 4,307
(4.92)
4,469
(1.35)
135
1.053 M
5 B
مبين 18,960
(4.68)
19,290
(3.02)
497
5.242 M
101 B
مداران 12,780
(3.18)
13,030
(1.29)
89 307,536
4 B
مرقام 8,980
1.93
8,810 0 0 0 0
ملت 1,083
(5)
1,091
(4.3)
714
23.641 M
26 B
ميدكو 45,950 0 45,950 0 312
4.803 M
221 B
نمرينو 60,220
(4.99)
62,110
(2)
49 91,148
5 B
نوري 87,590
(4.99)
88,720
(3.76)
7,475
6.393 M
567 B
هاي وب 6,560
(1.35)
6,630
(0.3)
1,814
15.640 M
104 B
همراه 7,490
(3.35)
7,720
(0.39)
351
1.857 M
14 B
وآذر 26,200
(4.97)
26,560
(3.66)
517
3.659 M
97 B
واتي 7,510
(4.94)
7,610
(3.67)
327
2.770 M
21 B
واعتبار 2,754
(4.97)
2,880
(0.62)
90 661,305
2 B
والبر 6,610
(4.89)
6,860
(1.29)
239 977,673
6 B
واميد 13,330
(4.99)
13,600
(3.06)
338
6.298 M
85 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 2,267
(4.99)
2,334
(2.18)
407
6.526 M
15 B
وبانك 7,300
(2.28)
7,370
(1.34)
602
6.791 M
50 B
وبشهر 5,900
(4.84)
6,140
(0.97)
193
1.387 M
8 B
وبصادر 1,728
(2.21)
1,746
(1.19)
1,988
86.479 M
151 B
وبملت 2,768
0.47
2,757
0.07
2,865
90.545 M
250 B
وبهمن 12,510
(4.94)
13,080
(0.61)
38 135,484
2 B
وبوعلي 3,202
(4.96)
3,318
(1.51)
340
1.929 M
6 B
وبيمه 1,548
1.38
1,527 0 0 0 0
وپارس 1,600
(0.06)
1,585
(1)
1,077
32.553 M
51 B
وپاسار 7,310 0 7,310 0 454
17.124 M
125 B
وپترو 8,490
(4.93)
8,810
(1.34)
170 582,677
5 B
وپخش 30,800
(4.11)
32,010
(0.34)
71 103,249
3 B
وپست 3,270
(1.21)
3,310 0 0 0 0
وتجارت 1,663
(0.83)
1,667
(0.6)
3,037
91.738 M
153 B
وتوس 6,150
(4.95)
6,370
(1.55)
110 687,579
4 B
وتوسم 7,700
(3.87)
7,810
(2.5)
268
1.727 M
13 B
وتوشه 4,700
(2.29)
4,786
(0.5)
111 665,890
3 B
وتوصا 9,490
(3.65)
9,520
(3.35)
282
2.424 M
23 B
وتوكا 5,480
(4.7)
5,490
(4.52)
393
8.205 M
45 B
وخارزم 3,984
(1.65)
4,017
(0.84)
1,997
24.919 M
100 B
وخاور 4,750
(3.57)
4,854
(1.46)
181
6.123 M
29 B
ورنا 2,538
(4.98)
2,552
(4.46)
708
25.183 M
64 B
وساپا 3,847
2.56
3,751 0 0 0 0
وساخت 28,760
(4.99)
29,010
(4.16)
438 704,322
20 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 394
(3.43)
404
(0.98)
202
17.227 M
7 B
وساغربي 373
(0.8)
369
(1.86)
1,207
73.948 M
27 B
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 7,300
(2.01)
7,290
(2.15)
405
6.796 M
50 B
وسخراج 1,989
(9.96)
2,209 0 1 2,800
6 M
وسخراش 1,301
(4.97)
1,369 0 3 190,000
247 M
وسخوز 603
(4.89)
634 0 0 0 0
وسرضوي 689
(4.97)
725 0 1 7,350
5 M
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 2,782
(4.04)
2,834
(2.24)
351
6.850 M
19 B
وسكرد 380
0.8
374
(0.8)
843
73.639 M
28 B
وسكرشا 390
1.56
383
(0.26)
597
35.966 M
14 B
وسكرمان 390
3.17
374
(1.06)
804
64.788 M
24 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 398
(1.73)
399
(1.48)
317
29.792 M
12 B
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 2,394
(0.87)
2,415 0 0 0 0
وصنا 2,647
(3.61)
2,719
(0.98)
475
4.536 M
12 B
وصندوق 10,340
(4.96)
10,440
(4.04)
343
8.790 M
91 B
وصنعت 5,460
(4.88)
5,530
(3.66)
561
3.807 M
21 B
وغدير 12,100
(4.5)
12,360
(2.45)
1,598
13.991 M
173 B
وكار 2,005
(4.98)
2,104
(0.28)
48 921,897
2 B
ولپارس 2,710
3.55
2,651
1.3
1,215
2.578 M
7 B
ولساپا 1,249
1.22
1,246
0.97
630
18.656 M
23 B
ولصنم 3,316
(0.18)
3,292
(0.9)
177
1.957 M
6 B
ولغدر 7,190
(4.89)
7,420
(1.85)
137 741,587
5 B
ولكار 3,715
(3.13)
3,815
(0.52)
1,007 819,858
3 B
ولملت 2,269
(4.98)
2,378
(0.42)
19 536,356
1 B
وليز 1,508
(4.98)
1,548
(2.46)
206
4.875 M
7 B
ومدير 4,220
(0.66)
4,224
(0.56)
1,220
3.854 M
16 B
ومعادن 8,730
(2.35)
8,930
(0.11)
959
8.968 M
80 B
وملي 111,100
(4.38)
111,610
(3.94)
1,063 385,649
43 B
ونفت 4,620
(0.86)
4,660 0 0 0 0
ونوين 3,125
(0.38)
3,120
(0.54)
550
12.296 M
38 B
ونيرو 2,379
(4.99)
2,380
(4.95)
329
10.628 M
25 B
ونيكي 8,780
(3.2)
9,000
(0.77)
315
1.419 M
12 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/11/4 1,234,707.70 1,234,680 1,255,450
1400/11/3 1,256,512.80 1,256,510 1,280,920
1400/11/2 1,281,801 1,281,800 1,286,700
1400/10/29 1,279,393.90 1,274,600 1,279,500
1400/10/28 1,275,966.40 1,275,930 1,305,650
1400/10/27 1,306,472.10 1,306,470 1,314,220
1400/10/26 1,310,804.50 1,310,800 1,322,280
1400/10/25 1,322,569.80 1,322,560 1,334,340
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,256,512.82 0 0 0
08:35 1,256,512.82 0 0 0
08:40 1,256,512.82 0 0 0
08:45 1,256,512.82 0 0 0
08:50 1,256,512.82 0 0 0
08:55 1,256,512.82 0 0 0
09:00 1,256,512.82 0 0 0
09:05 1,255,456.44
(0.0841)
1,255,456.44 1,255,456.44
09:10 1,253,959.17
(0.2032)
1,255,456.44 1,255,456.44
09:15 1,252,027.11
(0.357)
1,253,959.17 1,255,456.44
09:20 1,250,455.97
(0.482)
1,252,027.11 1,255,456.44
09:25 1,248,670.24
(0.6242)
1,250,455.97 1,255,456.44
09:30 1,247,949.47
(0.6815)
1,248,670.24 1,255,456.44
09:35 1,247,414.14
(0.7241)
1,247,949.47 1,255,456.44
09:40 1,246,449.02
(0.8009)
1,247,414.14 1,255,456.44
09:45 1,246,092.41
(0.8293)
1,246,449.02 1,255,456.44
09:50 1,245,821.34
(0.8509)
1,246,092.41 1,255,456.44
09:55 1,245,457.26
(0.8799)
1,245,821.34 1,255,456.44
10:00 1,244,686.25
(0.9412)
1,245,457.26 1,255,456.44
10:05 1,244,486.11
(0.9571)
1,244,686.25 1,255,456.44
10:10 1,244,430.79
(0.9616)
1,244,486.11 1,255,456.44
10:15 1,244,856.16
(0.9277)
1,244,430.79 1,255,456.44
10:20 1,244,905.72
(0.9238)
1,244,430.79 1,255,456.44
10:25 1,244,899.09
(0.9243)
1,244,430.79 1,255,456.44
10:30 1,244,899.24
(0.9243)
1,244,430.79 1,255,456.44
10:35 1,244,727.55
(0.9379)
1,244,430.79 1,255,456.44
10:40 1,244,545.60
(0.9524)
1,244,430.79 1,255,456.44
10:45 1,244,069.60
(0.9903)
1,244,430.79 1,255,456.44
10:50 1,243,961.65
(0.9989)
1,244,069.60 1,255,456.44
10:55 1,243,781.99
(1.0132)
1,243,961.65 1,255,456.44
11:00 1,243,299.58
(1.0516)
1,243,781.99 1,255,456.44
11:05 1,243,083.86
(1.0687)
1,243,299.58 1,255,456.44
11:10 1,242,785.72
(1.0925)
1,243,083.86 1,255,456.44
11:15 1,242,607.13
(1.1067)
1,242,785.72 1,255,456.44
11:20 1,242,134.85
(1.1443)
1,242,607.13 1,255,456.44
11:25 1,241,874.10
(1.165)
1,242,134.85 1,255,456.44
11:30 1,241,541.78
(1.1915)
1,241,874.10 1,255,456.44
11:35 1,240,713.12
(1.2574)
1,241,541.78 1,255,456.44
11:40 1,240,331.84
(1.2878)
1,240,713.12 1,255,456.44
11:45 1,240,049.58
(1.3102)
1,240,331.84 1,255,456.44
11:50 1,239,851.58
(1.326)
1,240,049.58 1,255,456.44
11:55 1,239,645.75
(1.3424)
1,239,851.58 1,255,456.44
12:00 1,239,024.97
(1.3918)
1,239,645.75 1,255,456.44
12:05 1,238,408.26
(1.4409)
1,239,024.97 1,255,456.44
12:10 1,237,745.22
(1.4936)
1,238,408.26 1,255,456.44
12:15 1,237,390.47
(1.5219)
1,237,745.22 1,255,456.44
12:20 1,236,610.27
(1.584)
1,237,390.47 1,255,456.44
12:25 1,235,447.96
(1.6765)
1,236,610.27 1,255,456.44
12:30 1,234,687.81
(1.737)
1,235,447.96 1,255,456.44
12:35 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
12:40 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
12:45 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
12:50 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
12:55 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:00 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:05 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:10 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:15 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:20 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:25 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:30 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:35 1,234,688.10
(1.7369)
1,234,687.81 1,255,456.44
13:40 1,234,688.08
(1.7369)
1,234,687.81 1,255,456.44
13:45 1,234,688.14
(1.7369)
1,234,687.81 1,255,456.44
13:50 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
13:55 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:00 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:05 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:10 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:15 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:20 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:25 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:30 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:35 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:40 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:45 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:50 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
14:55 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:00 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:05 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:10 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:15 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:20 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:25 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:30 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:35 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:40 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:45 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:50 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
15:55 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:00 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:05 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:10 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:15 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:20 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:25 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:30 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:35 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:40 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:45 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:50 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
16:55 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:00 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:05 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:10 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:15 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:20 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:25 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:30 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:35 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:40 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:45 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:48 1,234,688.70
(1.7369)
1,234,687.81 1,255,456.44
17:57 1,234,707.73
(1.7354)
1,234,687.81 1,255,456.44