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 1,147,675.01
زمان انتشار 18:38
بیشترین مقدار روز 1149917.46
کمترین مقدار روز 1147669.32
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 9,350
(4.59)
9,390
(4.18)
5,620
1.431 M
13 B
آپ 14,920
5
14,710
3.52
945
3.811 M
56 B
آسيا 1,735
1.11
1,715
(0.06)
829
17.658 M
30 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 19,050
(0.42)
19,050
(0.42)
5,299
8.260 M
157 B
اخابر 6,710
(2.33)
6,830
(0.58)
756
3.752 M
25 B
افق 64,420
0.14
64,270
(0.09)
328 243,433
16 B
البرز 3,968
0.43
3,927
(0.61)
539
6.945 M
27 B
اميد 6,450
(4.87)
6,710
(1.03)
150 911,369
6 B
امين 7,120 0 7,120 0 3,472
1.242 M
9 B
انرژي3 194,030
(5)
203,980
(0.13)
41 6,015
1 B
بالبر 54,150
(5)
57,000 0 1 100
5 M
بترانس 2,144
1.8
2,116
0.47
1,840
36.092 M
76 B
بركت 31,060
(1.8)
31,630 0 0 0 0
بسويچ 25,910
(4.99)
27,270 0 2 805
21 M
بشهاب 139,550
(5)
146,890 0 1 37
5 M
بفجر 21,330
(1.48)
21,640
(0.05)
76 72,456
2 B
بكاب 336,010
(5)
353,640
(0.01)
2 121
41 M
بكام 3,392
(3.39)
3,511 0 0 0 0
بموتو 51,350
0.2
51,290
0.08
268 210,158
11 B
بنيرو 2,170
(2.25)
2,220 0 0 0 0
بورس 22,300
(4.99)
23,070
(1.7)
123 540,612
12 B
بوعلي 43,620
1.92
43,220
0.98
7,977
1.883 M
81 B
پارس 148,750
0.65
148,480
0.47
374 504,518
75 B
پارسان 19,590
2.73
19,380
1.63
983
11.210 M
217 B
پارسيان 7,640
(2.3)
7,790
(0.38)
135 635,423
5 B
پاسا 24,800
(4.98)
26,100 0 4 932
23 M
پاكشو 5,430
(4.9)
5,630
(1.4)
607
5.509 M
30 B
پتاير 2,808
(2.64)
2,789
(3.29)
1,714
22.991 M
64 B
پترول 8,860
4.98
8,800
4.27
4,155
33.596 M
296 B
پدرخش 28,500
(33.57)
28,790
(32.89)
935
1.939 M
56 B
پرداخت 23,280
(0.17)
23,240
(0.34)
205 311,605
7 B
پرديس 4,650
2.31
4,618
1.61
298
1.874 M
9 B
پسهند 29,870
(4.42)
30,830
(1.34)
116 161,804
5 B
پكرمان 23,400
(3.54)
23,880
(1.57)
164 548,662
13 B
پكوير 12,100 0 12,040
(0.5)
355
1.928 M
23 B
پلاسك 6,410
(4.9)
6,740 0 4 4,834
31 M
تاپيكو 10,350
0.78
10,260
(0.1)
809
4.880 M
50 B
تاصيكو 9,140
(2.35)
9,320
(0.43)
477
2.145 M
20 B
تايرا 23,880
(1.73)
24,270
(0.12)
84 65,249
2 B
تپمپي 16,920
(5)
17,810 0 2 791
13 M
تكشا 33,360
(4.98)
34,110
(2.85)
90 218,889
7 B
تكمبا 7,030
(4.87)
7,390 0 5 5,320
37 M
تكنو 19,390
(5)
20,330
(0.39)
7 53,326
1 B
تملت 4,616
0.04
4,627
0.28
1,232
7.422 M
34 B
تنوين 7,000
(0.71)
7,000
(0.71)
750
26.272 M
184 B
تيپيكو 38,400
3.31
38,060
2.39
1,108
3.768 M
143 B
ثاباد 51,200
(4.99)
53,890 0 0 0 0
ثاخت 1,925
(3.99)
1,925
(3.99)
2,501
57.477 M
111 B
ثامان 21,570
(4.98)
22,700 0 0 0 0
ثاميد 1,544
(0.52)
1,522
(1.93)
6,509
23.213 M
35 B
ثبهساز 1,765
(1.67)
1,770
(1.39)
7,571
23.279 M
41 B
ثشاهد 12,850
(4.96)
12,930
(4.36)
1,662
6.019 M
78 B
ثشرق 6,170
(4.93)
6,490 0 0 0 0
ثفارس 8,240
(4.96)
8,670 0 7 9,659
80 M
ثمسكن 4,014
1.31
3,992
0.76
348
4.854 M
19 B
ثنوسا 11,950
(4.93)
12,570 0 2 839
10 M
جم 35,820
1.79
35,370
0.51
482
3.494 M
124 B
جم پيلن 69,160
0.3
68,980
0.04
262 273,684
19 B
چافست 14,720
(4.97)
15,490 0 4 4,272
63 M
چدن 3,985
(2.52)
4,005
(2.03)
1,731
18.430 M
74 B
چفيبر 10,640
(4.92)
10,650
(4.83)
2,108
21.479 M
229 B
چكاپا 3,610
(3.5)
3,608
(3.56)
2,493
26.542 M
96 B
چكارن 2,539
(3.5)
2,515
(4.41)
1,047
13.986 M
35 B
چكاوه 11,970
(4.92)
12,570
(0.16)
12 13,311
159 M
حپترو 51,220
(4.99)
53,910 0 0 0 0
حتايد 25,680
(0.93)
25,690
(0.89)
388
1.168 M
30 B
حتوكا 19,460
(4.98)
20,480 0 1 1,500
29 M
حفارس 4,158
(10)
4,502
(2.55)
111 828,193
3 B
حفاري 5,790
(1.7)
5,790
(1.7)
798
4.995 M
29 B
حكشتي 13,550
(4.31)
13,690
(3.32)
3,015
14.094 M
193 B
خاذين 2,678
(4.97)
2,703
(4.08)
686
9.483 M
26 B
خاهن 10,260
(5)
10,820
0.19
5,942
90.679 M
981 B
خبهمن 1,230
(2.07)
1,231
(1.99)
3,564
112.452 M
138 B
خپارس 1,061
(3.81)
1,075
(2.54)
7,730
290.798 M
313 B
خپويش 54,110
(9.89)
60,050 0 0 0 0
ختراك 9,730
(4.98)
9,810
(4.2)
302
1.342 M
13 B
ختور 16,750
(4.99)
17,600
(0.17)
10 30,962
519 M
ختوقا 1,990
0.76
1,970
(0.25)
1,880
30.675 M
60 B
خچرخش 11,770
(4.93)
12,380 0 2 860
10 M
خراسان 60,050
(1.41)
60,810
(0.16)
106 66,462
4 B
خريخت 2,680
3.88
2,598
0.7
699
11.644 M
30 B
خرينگ 44,340
(4.99)
46,650
(0.04)
17 3,357
149 M
خزاميا 5,540
(4.97)
5,590
(4.12)
2,875
36.096 M
202 B
خزر 38,010
(5)
39,920
(0.22)
5 15,462
588 M
خساپا 1,700
(1.56)
1,702
(1.45)
10,956
400.633 M
682 B
خشرق 10,210
(4.93)
10,480
(2.42)
53 507,088
5 B
خفنر 4,229
0.33
4,183
(0.76)
334
3.054 M
13 B
خكار 19,240
(4.99)
20,250 0 0 0 0
خكمك 23,950
(4.2)
25,000 0 0 0 0
خگستر 2,556
4.97
2,518
3.41
18,035
577.782 M
1,455 B
خلنت 47,320
(5)
49,760
(0.1)
16 5,635
267 M
خمحركه 3,460
(5)
3,472
(4.67)
1,130
21.365 M
74 B
خمحور 44,260
(4.98)
46,430
(0.32)
27 17,819
789 M
خمهر 1,776
(1.44)
1,802 0 0 0 0
خموتور 9,330
(4.99)
9,360
(4.68)
696
3.199 M
30 B
خنصير 16,910
(4.73)
17,750 0 0 0 0
خودرو 2,034
(2.35)
2,049
(1.63)
16,712
600.004 M
1,229 B
خوساز 5,200
(2.26)
5,120
(3.76)
835
9.145 M
47 B
دابور 27,380
(2.46)
27,760
(1.1)
174 319,308
9 B
دارو 26,080
(2.43)
26,730 0 0 0 0
داسوه 26,550
(4.97)
27,930
(0.04)
5 3,200
85 M
دالبر 11,260
(3.84)
11,620
(0.77)
108 271,530
3 B
دامين 3,558
(4.99)
3,562
(4.89)
635
5.727 M
20 B
دانا 4,114
(4.97)
4,144
(4.27)
1,184
10.104 M
42 B
دپارس 30,900
(3.29)
31,780
(0.53)
295 241,980
8 B
دتماد 41,960
1.08
41,510 0 0 0 0
دجابر 14,970
(4.95)
15,750 0 4 2,412
36 M
ددام 14,430
(4.94)
15,180 0 5 3,504
51 M
درازك 26,020
(1.74)
26,390
(0.34)
108 263,737
7 B
دروز 34,260
(4.78)
35,980 0 0 0 0
دزهراوي 5,720
(4.83)
5,780
(3.83)
852
3.928 M
23 B
دسبحا 13,870
(4.67)
14,500
(0.34)
88 168,131
2 B
دسبحان 14,350
(1.31)
14,520
(0.14)
162 282,680
4 B
دسينا 17,780
(1.28)
17,910
(0.56)
118 232,121
4 B
دشيمي 28,430
(4.95)
29,910 0 0 0 0
دعبيد 23,000
(1.2)
23,190
(0.39)
249 497,880
11 B
دفارا 35,900
(4.98)
36,090
(4.47)
642 903,599
33 B
دفرا 23,340
2.1
22,880
0.09
91 43,124
996 M
دكوثر 4,003
(4.98)
4,018
(4.63)
618
7.440 M
30 B
دكيمي 20,130
(2.85)
20,520
(0.97)
174 185,633
4 B
دلر 29,330
1.24
28,970 0 0 0 0
دلقما 21,000
(1.59)
21,340 0 0 0 0
ديران 15,630
(4.98)
16,420
(0.18)
9 30,225
472 M
رانفور 5,520
0.91
5,470 0 511
3.362 M
18 B
رتاپ 5,060
(1.17)
5,080
(0.78)
707
2.101 M
11 B
رتكو 16,350
(5)
17,210 0 0 0 0
ركيش 18,810
(1)
19,020
0.11
262
1.912 M
36 B
رمپنا 12,010
(1.07)
12,100
(0.33)
626
2.826 M
34 B
زپارس 114,000
(3.17)
116,210
(1.29)
177 61,422
7 B
زكوثر 17,330
(9.97)
18,620
(3.27)
171 362,354
6 B
زمگسا 30,400
(5)
32,000 0 0 0 0
ساراب 22,150
(4.85)
22,700
(2.49)
1,079
2.612 M
59 B
ساربيل 50,310
(4.99)
52,950 0 4 416
21 M
ساروم 27,840
1.02
27,840
1.02
365 599,748
17 B
سبجنو 33,000
(4.04)
33,560
(2.41)
169 279,990
9 B
سبهان 54,910
(4.8)
55,160
(4.37)
1,442
1.108 M
61 B
سپ 27,920
3.6
27,320
1.37
566 984,694
27 B
سپاها 6,820
(3.26)
6,840
(2.98)
330
2.192 M
15 B
ستران 18,200
(3.24)
18,250
(2.98)
642
1.407 M
26 B
سخاش 87,940
(4.99)
89,950
(2.82)
159 63,735
6 B
سخزر 17,310
(4.63)
17,720
(2.37)
274 578,327
10 B
سخوز 20,700
(1.76)
20,810
(1.23)
245
1.269 M
26 B
سدشت 62,980
(4.99)
66,290 0 0 0 0
سدور 8,140
(2.86)
8,130
(2.98)
550
2.372 M
19 B
سرود 18,330
(1.4)
18,540
(0.27)
230 841,555
16 B
سشرق 5,830
(1.52)
5,870
(0.84)
374
3.049 M
18 B
سشمال 8,120
(2.75)
8,260
(1.08)
166 604,467
5 B
سصفها 68,700
(4.99)
72,000
(0.43)
46 17,277
1 B
سصوفي 13,300
1.29
13,210
0.61
584
1.980 M
26 B
سغرب 22,560
4.2
22,190
2.49
1,138
2.455 M
54 B
سفار 127,110
(5)
133,800 0 0 0 0
سفارس 16,480
(1.61)
16,460
(1.73)
1,071
7.572 M
125 B
سفانو 21,480
(1.06)
21,380
(1.52)
337 514,559
11 B
سقاين 43,860
(4.98)
43,920
(4.85)
436 529,937
23 B
سكرد 6,460
(4.86)
6,730
(0.88)
78 262,463
2 B
سكرما 13,500
(1.68)
13,660
(0.51)
140 573,987
8 B
سمازن 11,800
(2.64)
11,740
(3.14)
594
2.755 M
32 B
سنير 208,380
(5)
218,140
(0.55)
5 7,075
1 B
سهرمز 23,560
(5)
24,800 0 2 720
17 M
سهگمت 19,610
(1.56)
19,870
(0.25)
178 140,012
3 B
سيتا 15,000 0 15,000 0 3,433
4.534 M
68 B
سيدكو 5,480
(1.97)
5,540
(0.89)
232 956,493
5 B
سيستم 26,920
0.19
26,870 0 0 0 0
سيلام 10,260
(5)
10,800 0 5 5,540
57 M
سيمرغ 15,520
4.94
15,450
4.46
1,019
6.831 M
106 B
شاراك 25,940
(1.14)
25,970
(1.03)
773
3.343 M
87 B
شاملا 35,500
5
35,170
4.02
56 361,320
13 B
شبريز 27,210
4.98
27,010
4.21
1,471
8.013 M
216 B
شبندر 4,560 0 4,560 0 0 0 0
شبهرن 11,000
1.01
10,980
0.83
760
6.390 M
70 B
شپارس 20,420
(4.98)
21,490 0 1 491
10 M
شپاكسا 19,940
(0.45)
19,990
(0.2)
103 153,539
3 B
شپديس 104,060
0.85
104,030
0.82
990
2.162 M
225 B
شپنا 12,340
2.07
12,280
1.57
18,985
193.971 M
2,383 B
شتران 8,340
0.36
8,370
0.72
8,719
81.090 M
679 B
شخارك 43,980
4.99
43,410
3.63
1,984
4.239 M
184 B
شدوص 16,600
(4.05)
16,540
(4.39)
1,034
2.982 M
49 B
شسپا 15,240
1.46
15,160
0.93
720
2.812 M
43 B
شستا 10,200
(1.26)
10,180
(1.45)
7,193
28.491 M
290 B
شسينا 119,050
(5)
125,260
(0.04)
4 989
118 M
شغدير 61,300
(2.08)
61,880
(1.15)
595 590,412
37 B
شفا 38,140
(4.98)
40,120
(0.05)
9 4,019
153 M
شفارس 2,760
(1.43)
2,800 0 0 0 0
شفن 306,900
2.77
303,140
1.51
970 223,760
68 B
شكربن 75,530
(1.65)
78,380
2.06
548 333,727
26 B
شكلر 31,060
4.97
30,300
2.4
376 623,443
19 B
شگل 7,410
(2.24)
7,460
(1.58)
393
1.118 M
8 B
شلعاب 12,010
(4.98)
12,630
(0.08)
9 11,819
142 M
شنفت 49,020
0.55
48,750 0 0 0 0
شوينده 20,730
(1.57)
20,890
(0.81)
161 411,283
9 B
شيراز 51,300
(1.46)
52,060 0 0 0 0
شيران 19,990
(0.15)
19,920
(0.5)
951
4.354 M
87 B
غاذر 51,370
(4.99)
54,070 0 3 360
18 M
غالبر 17,660
(4.95)
18,570
(0.05)
5 12,228
216 M
غبشهر 19,110
(2.4)
19,320
(1.33)
232 721,298
14 B
غبهنوش 60,980
(4.99)
64,160
(0.03)
6 1,361
83 M
غپاك 27,850
(4.98)
29,310 0 4 1,847
51 M
غپينو 6,540
(4.94)
6,560
(4.65)
515
3.285 M
22 B
غچين 17,610
(4.96)
18,290
(1.3)
24 201,444
4 B
غدام 373,600
(5)
393,250
(0)
1 14
5 M
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 23,220
4.97
23,040
4.16
11,977
5.978 M
138 B
غسالم 3,140
(3.92)
3,126
(4.35)
1,082
9.004 M
28 B
غشاذر 8,410
(4.97)
8,820
(0.34)
10 107,784
906 M
غشان 4,680
(4.88)
4,690
(4.67)
1,044
8.939 M
42 B
غشصفا 25,400
(4.98)
26,660
(0.26)
2 30,412
772 M
غشهد 5,010
0.4
4,850
(2.81)
1,058
7.649 M
37 B
غكورش 37,850
(2.07)
37,910
(1.91)
51,223
8.531 M
323 B
غگرجي 2,730
0.74
2,710 0 0 0 0
غگل 3,268
(5)
3,315
(3.63)
2,535
44.092 M
146 B
غمارگ 19,030
(2.11)
19,140
(1.54)
318 584,164
11 B
غمهرا 114,580
(5)
120,600
(0.01)
2 140
16 M
غنوش 49,000
(4.98)
51,550
(0.04)
8 2,518
123 M
فاذر 1,260
(2.33)
1,290 0 0 0 0
فاراك 1,967
(4.33)
1,990
(3.21)
2,542
85.755 M
171 B
فارس 9,460
(0.73)
9,420
(1.15)
1,919
13.878 M
131 B
فاسمين 14,590
(0.41)
14,580
(0.48)
658
2.580 M
38 B
فاما 14,200
(3.53)
14,590
(0.88)
244 503,425
7 B
فايرا 16,000
(2.68)
16,340
(0.61)
374 769,615
12 B
فباهنر 18,400
4.96
18,070
3.08
1,340
3.671 M
66 B
فپنتا 363,520
(1.75)
362,250
(2.1)
224 58,442
21 B
فجام 9,080
(4.92)
9,550 0 0 0 0
فجر 27,720
1.28
28,010
2.34
2,710
5.005 M
140 B
فخاس 20,980
(4.24)
21,850
(0.27)
154 270,514
6 B
فخوز 14,970
(0.86)
15,030
(0.46)
994
3.807 M
57 B
فرآور 25,890
4.99
25,870
4.91
814
3.437 M
89 B
فروس 5,400
0.56
5,260
(2.05)
781
9.470 M
50 B
فسازان 27,990
(0.92)
27,880
(1.31)
312 773,211
22 B
فسپا 40,700
4.12
40,110
2.61
732
2.211 M
89 B
فسرب 51,000
(1.53)
50,190
(3.09)
671 551,753
28 B
فلامي 36,240
(9.99)
36,240
(9.99)
46 372,769
14 B
فلوله 16,380
(4.99)
16,420
(4.76)
668
1.994 M
33 B
فمراد 70,590
1.48
69,560 0 0 0 0
فملي 11,950
(1.65)
11,980
(1.4)
7,599
38.223 M
458 B
فنوال 23,160
(2.57)
23,180
(2.48)
550 591,930
14 B
فنورد 162,400
(1.29)
163,760
(0.47)
195 46,222
8 B
فولاد 9,930
0.1
9,920 0 8,371
113.619 M
1,127 B
فولاژ 13,750
(0.36)
13,770
(0.22)
266 971,631
13 B
قپيرا 7,880
(2.48)
8,080 0 0 0 0
قثابت 56,150
(3.39)
58,120 0 0 0 0
قرن 30,420
0.03
30,380
(0.1)
628 450,097
14 B
قزوين 37,370
(4.98)
39,140
(0.48)
2 36,000
1 B
قشكر 3,193
(5)
3,360
(0.03)
10 21,145
68 M
قشهد 19,380
(4.95)
20,390 0 0 0 0
قصفها 91,300
(33.08)
92,560
(32.16)
1,394 803,101
74 B
قلرست 33,660
(5)
35,430 0 0 0 0
قمرو 25,840
(30.12)
26,700
(27.8)
560
2.854 M
76 B
قنيشا 54,810
(4.91)
57,640 0 0 0 0
قهكمت 43,340
(5)
45,620 0 1 350
15 M
كاذر 13,340
1.68
13,190
0.53
1,874
8.768 M
116 B
كالا 27,810
(4.99)
29,100
(0.58)
29 115,978
3 B
كاما 8,750
4.92
8,690
4.2
6,066
78.146 M
679 B
كاوه 17,920
(0.61)
18,020
(0.06)
683
2.296 M
41 B
كبافق 40,210
(4.99)
42,250
(0.17)
20 16,869
678 M
كپارس 116,110
(5)
121,920
(0.25)
8 6,015
698 M
كپشير 34,670
(4.99)
36,480
(0.03)
13 1,827
63 M
كترام 43,530
(9.99)
47,730
(1.3)
27 40,457
2 B
كچاد 23,130
(0.56)
23,220
(0.17)
985
2.523 M
58 B
كحافظ 7,960
(4.9)
8,010
(4.3)
572
2.280 M
18 B
كخاك 31,300
2.76
30,660
0.66
215 198,024
6 B
كدما 112,780 0 112,780 0 0 0 0
كرازي 17,180
(0.17)
17,210 0 0 0 0
كرماشا 31,000
(0.03)
30,990
(0.06)
127 180,821
6 B
كروي 19,650
0.87
19,340
(0.72)
558
1.518 M
29 B
كساپا 30,170
(4.98)
31,750 0 1 200
6 M
كساوه 66,140
(5)
69,600
(0.03)
5 1,031
68 M
كسرا 14,690
(0.34)
14,480
(1.76)
1,455
7.805 M
113 B
كسرام 7,500
(4.94)
7,890 0 2 1,675
13 M
كسعدي 11,720
(4.95)
11,750
(4.7)
351
2.041 M
24 B
كطبس 50,000
(3.96)
49,700
(4.53)
1,104
3.569 M
177 B
كفپارس 3,098
4.98
3,078
4.3
609
14.008 M
43 B
كفرا 19,080
(0.1)
18,810
(1.52)
436 647,289
12 B
كگاز 16,040
(4.98)
16,860
(0.12)
15 19,282
309 M
كگل 16,120
2.94
15,950
1.85
1,796
6.869 M
110 B
كلوند 19,810
(2.46)
20,040
(1.33)
848
1.610 M
32 B
كماسه 30,290
(2.48)
30,100
(3.09)
1,223
2.094 M
63 B
كمنگنز 59,700
(2)
60,420
(0.82)
348 370,875
22 B
كنور 47,550
(0.71)
47,700
(0.4)
342 426,035
20 B
كهمدا 8,500
1.31
8,500
1.31
395
1.295 M
11 B
كوير 13,400
(0.96)
13,410
(0.89)
1,898
12.793 M
172 B
لابسا 36,220
(4.98)
36,400
(4.51)
912
1.283 M
47 B
لبوتان 48,720
(4.99)
50,730
(1.07)
154 70,453
3 B
لپارس 76,470
(4.99)
80,020
(0.58)
19 20,923
2 B
لخزر 159,210
(10)
176,020
(0.5)
39 4,193
668 M
لسرما 20,200
(0.1)
20,420
0.99
558
1.406 M
29 B
لوتوس 7,230
0.14
7,220 0 182
1.751 M
13 B
ما 7,940
(3.29)
8,080
(1.58)
228 938,142
7 B
مبين 14,800
(0.67)
14,860
(0.27)
202
1.386 M
20 B
مداران 17,860
1.65
17,550
(0.11)
221 846,775
15 B
مرقام 15,700
(4.96)
16,470
(0.3)
19 55,743
875 M
ملت 1,220 0 1,220 0 0 0 0
نمرينو 80,410
(5)
84,600
(0.05)
8 1,609
129 M
نوري 70,660
4.99
70,660
4.99
1,152
3.050 M
216 B
هاي وب 8,140
(4.12)
8,490 0 0 0 0
همراه 18,320
(2.66)
18,750
(0.37)
370 753,799
14 B
وآذر 76,940
(4.99)
80,980 0 2 169
13 M
واتي 9,100
(0.11)
9,140
0.33
248
1.498 M
14 B
واعتبار 7,290
(3.06)
7,430
(1.2)
225
1.237 M
9 B
والبر 13,040
(3.26)
13,480 0 0 0 0
واميد 9,120
(4.6)
9,510
(0.52)
264
1.346 M
12 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 10,310
(4.98)
10,850 0 5 8,219
85 M
وبانك 6,780
(1.74)
6,870
(0.43)
828
5.660 M
39 B
وبشهر 9,120 0 9,120 0 173
1.073 M
10 B
وبصادر 1,962
(2.53)
1,977
(1.79)
3,142
70.112 M
139 B
وبملت 3,800
(0.39)
3,781
(0.89)
5,889
128.878 M
487 B
وبهمن 12,010
(1.15)
12,080
(0.58)
137 433,430
5 B
وبوعلي 3,735
(1.84)
3,771
(0.89)
358
2.246 M
8 B
وبيمه 1,596
(4.43)
1,601
(4.13)
1,339
27.475 M
44 B
وپارس 2,650
(2.03)
2,676
(1.07)
1,957
30.536 M
81 B
وپاسار 15,180 0 15,180 0 1,476
19.255 M
292 B
وپترو 12,800
0.63
12,760
0.31
335 657,594
8 B
وپخش 89,000
(1.25)
89,990
(0.16)
68 31,115
3 B
وپست 23,900
0.63
23,810
0.25
1,080
6.629 M
158 B
وتجارت 2,172
(1.85)
2,185
(1.27)
3,921
126.029 M
275 B
وتوس 10,790
(4.93)
10,840
(4.49)
275
1.351 M
15 B
وتوسم 7,030
(0.14)
7,040 0 178
1.102 M
8 B
وتوشه 5,390
(2.88)
5,390
(2.88)
473
4.855 M
26 B
وتوصا 8,440
(4.85)
8,560
(3.49)
890
3.579 M
31 B
وتوكا 8,320
(1.65)
8,290
(2.01)
963
3.920 M
33 B
وخارزم 4,137
(0.24)
4,103
(1.06)
1,932
17.588 M
72 B
وخاور 8,360
0.84
8,310
0.24
223
7.623 M
63 B
ورنا 4,529
4.98
4,472
3.66
1,431
19.890 M
89 B
وساپا 4,739
4.98
4,726
4.7
1,360
33.227 M
157 B
وساخت 52,420
2.22
52,400
2.18
908
1.680 M
88 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 879
(4.97)
924
(0.11)
44
2.025 M
2 B
وساغربي 629
(4.98)
662 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 6,240
(0.48)
6,250
(0.32)
230
2.089 M
13 B
وسخراج 2,109
(5)
2,220 0 0 0 0
وسخراش 1,302
(4.89)
1,369 0 0 0 0
وسخوز 657
(4.09)
653
(4.67)
1,950
96.484 M
63 B
وسرضوي 979
(4.95)
1,030 0 0 0 0
وسزنجان 1,349
(5)
1,420 0 0 0 0
وسصفا 1,017
(4.95)
1,070 0 1 5,000
5 M
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,340
(4.96)
1,410 0 0 0 0
وسكاب 2,530
(1.33)
2,547
(0.66)
490
4.555 M
12 B
وسكرد 552
(2.3)
565 0 0 0 0
وسكرشا 1,197
(5)
1,260 0 0 0 0
وسكرمان 926
(4.93)
964
(1.03)
199
15.113 M
14 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 1,114
(9.94)
1,237 0 0 0 0
وسگيلا 658
(3.8)
679
(0.73)
287
9.551 M
6 B
وسلرستا 586
(3.93)
591
(3.11)
1,744
79.758 M
47 B
وسمازن 922
(4.95)
970 0 0 0 0
وسمركز 1,330
(5)
1,400 0 0 0 0
وسهرمز 829
(4.93)
865
(0.8)
143
5.909 M
5 B
وسهمدا 701
(4.88)
731
(0.81)
147
8.151 M
6 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 2,381
(2.02)
2,405
(1.03)
293
5.614 M
13 B
وصنا 4,900
(1.9)
4,964
(0.62)
264 996,314
5 B
وصندوق 12,910
(0.08)
12,920 0 112 353,010
5 B
وصنعت 5,410
(1.64)
5,410
(1.64)
545
6.569 M
36 B
وغدير 10,390
0.19
10,370 0 1,591
17.391 M
180 B
وكار 2,750
(0.4)
2,757
(0.14)
442
15.689 M
43 B
ولپارس 3,850
(1.91)
3,871
(1.38)
7,464
4.067 M
16 B
ولساپا 2,734
0.4
2,723 0 0 0 0
ولصنم 10,340
(4.96)
10,880 0 4 2,398
25 M
ولغدر 21,840
(4.96)
22,950
(0.13)
6 16,279
356 M
ولكار 2,727
4.97
2,727
4.97
38,376
7.636 M
21 B
ولملت 5,100
(2.11)
5,000
(4.03)
451
5.124 M
26 B
وليز 8,940
(4.99)
9,410 0 3 16,159
144 M
ومعادن 7,880
(0.51)
7,900
(0.25)
867
6.729 M
53 B
وملي 134,820
(1.26)
136,540 0 0 0 0
ونفت 12,820
1.75
12,740
1.11
378
1.262 M
16 B
ونوين 4,348
1
4,328
0.53
1,529
28.367 M
123 B
ونيرو 2,097
(4.73)
2,106
(4.32)
1,263
14.924 M
31 B
ونيكي 8,000
(1.11)
8,050
(0.49)
584
2.819 M
23 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/3/26 1,147,675 1,147,660 1,149,910
1400/3/25 1,150,129.20 1,150,120 1,155,210
1400/3/24 1,150,203.60 1,142,480 1,150,210
1400/3/23 1,141,225.90 1,140,550 1,144,590
1400/3/22 1,144,955 1,144,870 1,152,360
1400/3/19 1,151,846.30 1,151,840 1,160,360
1400/3/18 1,160,665.60 1,159,570 1,166,720
1400/3/17 1,157,205.40 1,151,220 1,157,240
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,150,129.24 0 0 0
08:35 1,150,129.24 0 0 0
08:40 1,150,129.24 0 0 0
08:45 1,150,129.24 0 0 0
08:50 1,150,129.24 0 0 0
08:55 1,150,129.24 0 0 0
09:00 1,150,129.24 0 0 0
09:05 1,149,303.97
(0.0718)
1,149,303.97 1,149,303.97
09:10 1,148,712.19
(0.1232)
1,149,303.97 1,149,303.97
09:15 1,148,793.47
(0.1161)
1,148,712.19 1,149,303.97
09:20 1,148,819.40
(0.1139)
1,148,712.19 1,149,303.97
09:25 1,148,833.23
(0.1127)
1,148,712.19 1,149,303.97
09:30 1,149,068.06
(0.0923)
1,148,712.19 1,149,303.97
09:35 1,149,717.58
(0.0358)
1,148,712.19 1,149,303.97
09:40 1,149,860.01
(0.0234)
1,148,712.19 1,149,717.58
09:45 1,149,917.46
(0.0184)
1,148,712.19 1,149,860.01
09:50 1,149,855.03
(0.0238)
1,148,712.19 1,149,917.46
09:55 1,149,776.26
(0.0307)
1,148,712.19 1,149,917.46
10:00 1,149,569.46
(0.0487)
1,148,712.19 1,149,917.46
10:05 1,149,439.48
(0.06)
1,148,712.19 1,149,917.46
10:10 1,149,327.26
(0.0697)
1,148,712.19 1,149,917.46
10:15 1,149,154.70
(0.0847)
1,148,712.19 1,149,917.46
10:20 1,149,148.19
(0.0853)
1,148,712.19 1,149,917.46
10:25 1,149,116.10
(0.0881)
1,148,712.19 1,149,917.46
10:30 1,149,027.18
(0.0958)
1,148,712.19 1,149,917.46
10:35 1,148,949.90
(0.1025)
1,148,712.19 1,149,917.46
10:40 1,148,938.81
(0.1035)
1,148,712.19 1,149,917.46
10:45 1,148,903.82
(0.1065)
1,148,712.19 1,149,917.46
10:50 1,148,879.63
(0.1086)
1,148,712.19 1,149,917.46
10:55 1,148,805.98
(0.1151)
1,148,712.19 1,149,917.46
11:00 1,148,696.81
(0.1245)
1,148,712.19 1,149,917.46
11:05 1,148,603.66
(0.1326)
1,148,696.81 1,149,917.46
11:10 1,148,554.03
(0.137)
1,148,603.66 1,149,917.46
11:15 1,148,430.33
(0.1477)
1,148,554.03 1,149,917.46
11:20 1,148,379.04
(0.1522)
1,148,430.33 1,149,917.46
11:25 1,148,320.12
(0.1573)
1,148,379.04 1,149,917.46
11:30 1,148,299.91
(0.1591)
1,148,320.12 1,149,917.46
11:35 1,148,222.28
(0.1658)
1,148,299.91 1,149,917.46
11:40 1,148,152.88
(0.1718)
1,148,222.28 1,149,917.46
11:45 1,148,123.64
(0.1744)
1,148,152.88 1,149,917.46
11:50 1,148,080.51
(0.1781)
1,148,123.64 1,149,917.46
11:55 1,147,984.34
(0.1865)
1,148,080.51 1,149,917.46
12:00 1,147,914.05
(0.1926)
1,147,984.34 1,149,917.46
12:05 1,147,795.85
(0.2029)
1,147,914.05 1,149,917.46
12:10 1,147,675.97
(0.2133)
1,147,795.85 1,149,917.46
12:15 1,147,726.75
(0.2089)
1,147,675.97 1,149,917.46
12:20 1,147,682.65
(0.2127)
1,147,675.97 1,149,917.46
12:25 1,147,704.81
(0.2108)
1,147,675.97 1,149,917.46
12:30 1,147,670.16
(0.2138)
1,147,675.97 1,149,917.46
12:35 1,147,669.84
(0.2138)
1,147,670.16 1,149,917.46
12:40 1,147,669.84
(0.2138)
1,147,669.84 1,149,917.46
12:45 1,147,669.87
(0.2138)
1,147,669.84 1,149,917.46
12:50 1,147,669.88
(0.2138)
1,147,669.84 1,149,917.46
12:55 1,147,669.32
(0.2139)
1,147,669.84 1,149,917.46
13:00 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:05 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:10 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:15 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:20 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:25 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:30 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:35 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:40 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:45 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:50 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
13:55 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:00 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:05 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:10 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:15 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:20 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:25 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:30 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:35 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:40 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:45 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:50 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
14:55 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:00 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:05 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:10 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:15 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:20 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:25 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:30 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:35 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:40 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:45 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:50 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
15:55 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:00 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:05 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:10 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:15 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:20 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:25 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:30 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:35 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:40 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:45 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:50 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
16:55 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:00 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:05 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:10 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:15 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:20 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:25 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:30 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:35 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:40 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:45 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:50 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
17:55 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:00 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:05 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:10 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:15 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:20 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:25 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:26 1,147,669.33
(0.2139)
1,147,669.32 1,149,917.46
18:38 1,147,675.01
(0.2134)
1,147,669.32 1,149,917.46