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 1,424,719.42
زمان انتشار 14:05
بیشترین مقدار روز 1429251.77
کمترین مقدار روز 1424579.98
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 14,190
(4.25)
14,610
(1.42)
8,439
11.168 M
163 B
آپ 11,020
(4.92)
11,310
(2.42)
275
1.075 M
12 B
آسيا 1,965
(2)
1,977
(1.4)
694
9.726 M
19 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 20,010
0.65
19,960
0.4
2,396
3.779 M
76 B
اتكام 3,937
(2.72)
3,927
(2.97)
312
2.980 M
12 B
اخابر 8,410
(4.86)
8,570
(3.05)
1,615
13.570 M
116 B
افق 54,220
0.78
54,150
0.65
667 835,862
45 B
البرز 2,676
(0.45)
2,712
0.89
1,751
43.157 M
117 B
اميد 6,230
4.88
6,190
4.21
305
3.229 M
20 B
امين 9,860
(2.09)
9,840
(2.28)
5,899
4.708 M
46 B
انرژي3 66,670
(2.21)
68,180 0 0 0 0
بالبر 26,950
(3.61)
26,720
(4.43)
878
1.431 M
38 B
بترانس 2,480
3.51
2,470
3.09
3,720
67.095 M
166 B
بركت 32,800
(4.71)
33,240
(3.43)
17,005
28.574 M
950 B
بسويچ 20,460
(4.97)
20,780
(3.48)
555 698,279
14 B
بشهاب 136,790
0.89
138,450
2.12
550 202,751
28 B
بفجر 31,070
1.24
30,730
0.13
241 477,252
15 B
بكاب 223,550
(5)
232,080
(1.37)
99 17,258
4 B
بكام 2,580
0.39
2,580
0.39
1,026
13.447 M
35 B
بموتو 80,730
(0.06)
80,590
(0.24)
422 344,322
28 B
بنيرو 2,294
(3.78)
2,307
(3.23)
490
7.087 M
16 B
بورس 36,550
1.42
36,040 0 0 0 0
بوعلي 69,080
1.19
68,470
0.29
6,049
2.415 M
165 B
پارس 195,520
(0.09)
196,730
0.53
814 342,266
68 B
پارسان 31,760
4.99
31,650
4.63
3,686
26.039 M
824 B
پارسيان 11,240
(1.58)
11,260
(1.4)
227 878,210
10 B
پاسا 18,800
(0.9)
18,790
(0.95)
754
1.660 M
31 B
پاكشو 5,860
4.09
5,680
0.89
939
9.682 M
56 B
پتاير 2,520
(3.49)
2,572
(1.49)
1,539
18.557 M
48 B
پترول 3,670
(1.69)
3,680
(1.42)
4,199
36.959 M
136 B
پدرخش 29,200
(4.98)
29,610
(3.64)
1,096
2.167 M
64 B
پرداخت 16,910
1.62
16,770
0.78
263 483,404
8 B
پرديس 5,640
4.06
5,530
2.03
825
7.874 M
44 B
پسهند 30,700
4.89
30,420
3.93
424 628,889
19 B
پكرمان 24,510
0.74
24,280
(0.21)
232 480,539
12 B
پكوير 13,790
3.14
13,440
0.52
413 690,484
9 B
پلاسك 6,720
5
6,710
4.84
974
9.725 M
65 B
تاپيكو 13,500
(1.24)
13,570
(0.73)
1,514
7.731 M
105 B
تاصيكو 9,570
(0.83)
9,650 0 873
6.234 M
60 B
تايرا 27,150
(3.83)
26,950
(4.53)
759
2.323 M
63 B
تپمپي 20,450
4.98
20,290
4.16
1,678
6.979 M
142 B
تكشا 31,370
(5)
31,500
(4.6)
391 941,091
30 B
تكمبا 5,750
(2.54)
5,720
(3.05)
593
4.349 M
25 B
تكنو 11,800
(4.99)
11,900
(4.19)
339
1.403 M
17 B
تملت 4,671
(3.37)
4,719
(2.38)
1,277
5.476 M
26 B
تنوين 6,540
(1.95)
6,650
(0.3)
296
2.011 M
13 B
تيپيكو 21,180
1.68
20,900
0.34
318 849,261
18 B
ثاباد 48,320
(4.52)
49,710
(1.78)
434 594,683
30 B
ثاخت 2,284
(2.6)
2,292
(2.26)
1,721
30.608 M
70 B
ثامان 12,920
4.96
12,920
4.96
482
1.826 M
24 B
ثاميد 1,550
(1.9)
1,564
(1.01)
4,058
23.228 M
36 B
ثبهساز 1,908
(4.89)
1,943
(3.14)
5,311
36.822 M
72 B
ثشاهد 15,440
1.11
15,500
1.51
2,398
6.647 M
103 B
ثشرق 5,400
(0.37)
5,470
0.92
788
4.105 M
22 B
ثفارس 10,200
4.94
10,190
4.84
1,438
27.640 M
282 B
ثمسكن 4,622
(2.8)
4,631
(2.61)
461
3.955 M
18 B
ثنوسا 7,470
4.92
7,420
4.21
2,665
25.214 M
187 B
جم 47,100
(0.99)
47,710
0.29
444 723,443
35 B
جم پيلن 110,480
1.16
110,610
1.28
635 968,493
107 B
چافست 13,030
3.82
12,890
2.71
828
2.052 M
26 B
چدن 4,067
4.23
4,011
2.79
1,989
21.546 M
86 B
چفيبر 6,950
(0.57)
7,060
1
923
4.430 M
31 B
چكاپا 3,550
(2.61)
3,563
(2.25)
2,633
27.889 M
99 B
چكارن 3,225
(4.39)
3,321
(1.54)
1,292
18.309 M
61 B
چكاوه 14,860
4.94
14,750
4.17
507
2.749 M
41 B
حپترو 28,310
(4.97)
28,390
(4.7)
655 975,810
28 B
حتايد 21,870
(2.06)
21,860
(2.1)
1,342
4.538 M
99 B
حتوكا 17,800
(2.41)
18,020
(1.21)
785
1.659 M
30 B
حفارس 4,270
(0.67)
4,266
(0.77)
777
9.612 M
41 B
حفاري 6,030
(2.11)
6,050
(1.79)
1,084
6.374 M
39 B
حكشتي 15,370
2.67
15,140
1.14
3,732
16.446 M
249 B
خاذين 3,031
(3.72)
3,085
(2)
474
6.914 M
21 B
خاهن 8,530
4.92
8,390
3.2
944
7.870 M
66 B
خبهمن 1,658
1.16
1,631
(0.49)
2,954
130.676 M
213 B
خپارس 1,130
0.18
1,135
0.62
5,145
183.631 M
208 B
خپويش 77,900
(3.68)
77,380
(4.33)
1,126
1.433 M
111 B
ختراك 12,770
3.4
12,750
3.24
755
4.790 M
61 B
ختور 22,620
(5)
22,680
(4.75)
2,301
9.572 M
217 B
ختوقا 2,358
1.42
2,378
2.28
1,841
32.382 M
77 B
خچرخش 11,790
(4.3)
11,730
(4.79)
620
4.640 M
54 B
خراسان 88,250
3.74
87,170
2.47
967 661,699
58 B
خريخت 4,048
(4.93)
4,083
(4.11)
2,097
46.610 M
190 B
خرينگ 37,050
(4.98)
37,390
(4.1)
1,445
1.904 M
71 B
خزاميا 6,880
(1.29)
6,900
(1)
1,589
9.794 M
68 B
خزر 20,390
(4.99)
20,520
(4.38)
1,030
2.943 M
60 B
خساپا 1,714
(2.22)
1,727
(1.48)
8,907
228.851 M
395 B
خشرق 14,650
(4.99)
14,840
(3.76)
787
3.134 M
47 B
خفنر 8,590
(3.27)
8,700
(2.03)
2,303
19.812 M
172 B
خكار 15,360
(4.3)
15,400
(4.05)
1,350
5.506 M
85 B
خكمك 19,270
(4.89)
19,420
(4.15)
825
2.058 M
40 B
خگستر 2,440
(3.25)
2,460
(2.46)
6,164
123.000 M
303 B
خلنت 102,990
5
102,500
4.5
1,472
1.021 M
105 B
خمحركه 3,970
(3.57)
4,019
(2.38)
1,402
12.359 M
50 B
خمحور 3,713
(4.99)
3,724
(4.71)
1,756
42.011 M
156 B
خمهر 2,098
(3.32)
2,100
(3.23)
1,121
22.947 M
48 B
خموتور 12,710
(4.94)
13,040
(2.47)
1,510
7.788 M
102 B
خنصير 20,960
4.96
20,900
4.66
2,497
14.109 M
295 B
خودرو 1,848
(1.96)
1,862
(1.22)
9,315
179.253 M
334 B
خوساز 9,070
1.23
9,040
0.89
802
7.212 M
65 B
دابور 27,480
(1.22)
27,620
(0.72)
239 368,248
10 B
دارو 31,500
(1.59)
31,730
(0.87)
240 203,248
6 B
داسوه 30,400
2.18
29,840
0.3
271 563,779
17 B
دالبر 15,340
(2.54)
15,660
(0.51)
140 312,955
5 B
دامين 3,504
(4.99)
3,566
(3.31)
584
6.426 M
23 B
دانا 5,430
(4.06)
5,500
(2.83)
722
5.380 M
30 B
دپارس 35,980
(1.8)
36,440
(0.55)
129 96,758
3 B
دتماد 47,300
1
46,980
0.32
300 262,906
12 B
دجابر 13,230
(4.96)
13,280
(4.6)
524
3.042 M
40 B
ددام 14,950
2.12
14,630
(0.07)
613
1.735 M
25 B
درازك 43,290
(3.89)
43,070
(4.37)
417 479,368
21 B
دروز 28,200
(2.73)
28,850
(0.48)
85 99,092
3 B
دزهراوي 6,100
(1.13)
6,080
(1.46)
605
2.549 M
15 B
دسبحا 20,730
2.93
20,640
2.48
744
1.632 M
34 B
دسبحان 18,600
0.32
18,610
0.38
254 631,376
12 B
دسينا 20,360
(1.97)
20,770 0 106 240,536
5 B
دشيمي 29,660
3.63
29,840
4.26
2,340
3.518 M
105 B
دعبيد 24,700
(1)
25,000
0.2
224 267,906
7 B
دفارا 17,600
(1.95)
17,900
(0.28)
288 396,451
7 B
دفرا 29,640
(1.56)
30,030
(0.27)
81 66,266
2 B
دكوثر 4,547
(4.99)
4,579
(4.33)
497
3.360 M
15 B
دكيمي 24,790 0 24,540
(1.01)
246 689,593
17 B
دلر 45,990
0.61
45,440
(0.59)
436
1.146 M
52 B
دلقما 36,450
(4.98)
36,610
(4.56)
881
1.750 M
64 B
ديران 27,500
0.15
27,540
0.29
1,586
4.383 M
121 B
رانفور 4,820
(2.82)
4,930
(0.6)
1,347
10.087 M
50 B
رتاپ 6,040
3.42
6,020
3.08
746
3.183 M
19 B
رتكو 11,870
4.95
11,820
4.51
479
2.327 M
28 B
ركيش 6,770
(3.29)
6,910
(1.29)
252
1.462 M
10 B
رمپنا 18,110
1.34
18,670
4.48
3,584
29.631 M
553 B
زپارس 102,500
(5)
102,630
(4.88)
517 910,897
93 B
زكوثر 18,510
(0.11)
18,470
(0.32)
1,428
2.461 M
45 B
زمگسا 23,630
(4.76)
24,140
(2.7)
392 481,774
12 B
ساراب 19,090
(0.57)
19,120
(0.42)
189 458,428
9 B
ساربيل 36,970
1.73
36,950
1.68
596 563,856
21 B
ساروم 41,600
3.56
41,410
3.09
940
1.852 M
77 B
سبجنو 40,500
(1.07)
40,700
(0.59)
145 149,381
6 B
سبهان 59,000
(0.84)
59,110
(0.66)
694 417,320
25 B
سپ 34,380
4.37
34,380
4.37
867
1.883 M
65 B
سپاها 9,080
2.6
9,020
1.92
527
2.879 M
26 B
سپيد 58,600
0.09
57,350
(2.05)
12,639
5.241 M
301 B
ستران 25,350
(3.8)
25,620
(2.77)
708
1.058 M
27 B
سخاش 122,630
(4.98)
124,560
(3.49)
843 235,229
29 B
سخزر 27,330
(0.29)
27,450
0.15
208 317,081
9 B
سخوز 24,780
3.38
24,310
1.42
537
1.174 M
29 B
سدشت 47,780
(1.71)
48,470
(0.29)
118 44,823
2 B
سدور 8,310
0.48
8,250
(0.24)
611
3.220 M
27 B
سرود 24,640
2.45
24,200
0.62
154 350,091
9 B
سشرق 9,010
4.89
8,970
4.42
2,354
22.497 M
202 B
سشمال 9,480
(1.04)
9,580 0 134 413,032
4 B
سصفها 48,840
(5)
49,570
(3.58)
1,420
1.260 M
62 B
سصوفي 17,740
(1.06)
17,820
(0.61)
394 841,219
15 B
سغرب 24,500
1.11
24,600
1.53
804
1.379 M
34 B
سفار 79,720
(3.02)
80,200
(2.43)
544 162,083
13 B
سفارس 21,380
1.23
21,300
0.85
895
3.201 M
68 B
سفانو 24,570
2.46
24,260
1.17
248 563,022
14 B
سقاين 61,460
(1.73)
61,730
(1.3)
305 111,001
7 B
سكرد 6,210
0.16
6,200 0 308
1.944 M
12 B
سكرما 16,590
0.85
16,470
0.12
143 348,996
6 B
سمازن 14,860
(1.78)
14,900
(1.52)
389
1.529 M
23 B
سنير 116,890
(5)
118,480
(3.71)
2,378 968,457
115 B
سهرمز 18,090
1.17
17,890
0.06
173 223,015
4 B
سهگمت 24,010
0.88
23,850
0.21
104 143,853
3 B
سيتا 12,380
(1.2)
12,340
(1.52)
3,524
4.237 M
52 B
سيدكو 6,690
1.06
6,630
0.15
166 801,262
5 B
سيستم 29,290
0.24
29,220 0 0 0 0
سيلام 8,950
(4.99)
9,000
(4.46)
685
5.058 M
46 B
سيمرغ 20,680
3.66
20,710
3.81
1,592
4.624 M
96 B
شاراك 46,990
3.57
46,670
2.87
4,500
10.036 M
468 B
شاملا 34,850
(2.68)
35,510
(0.84)
167 145,616
5 B
شبريز 40,700
1.17
40,830
1.49
4,208
8.593 M
351 B
شبندر 6,490
3.67
6,440
2.88
22,295
282.486 M
1,819 B
شبهرن 12,560
0.4
12,560
0.4
966
3.692 M
46 B
شپارس 11,820
(2.31)
11,940
(1.32)
566
1.739 M
21 B
شپاكسا 20,790
(1.24)
20,340
(3.37)
383 737,728
15 B
شپديس 165,000
1.54
164,990
1.53
1,905 958,088
158 B
شپنا 12,950
(0.77)
12,980
(0.54)
15,697
99.619 M
1,293 B
شتران 11,100
1.65
11,000
0.73
15,974
106.254 M
1,169 B
شخارك 51,900
0.23
51,680
(0.19)
473 638,102
33 B
شدوص 21,800
0.83
21,740
0.56
759
2.254 M
49 B
شسپا 3,381
(1.77)
3,381
(1.77)
2,103
32.867 M
111 B
شستا 12,500
(1.88)
12,590
(1.18)
14,994
54.585 M
687 B
شسينا 97,460
(4.99)
97,460
(4.99)
418 268,673
26 B
شغدير 98,200
3.29
97,800
2.87
2,595
2.105 M
206 B
شفا 39,000
(0.66)
39,150
(0.28)
150 206,867
8 B
شفارس 1,805
(4.24)
1,828
(3.02)
2,108
44.335 M
81 B
شفن 389,900
0.07
388,420
(0.31)
1,228 173,897
67 B
شكربن 129,700
0.87
129,140
0.44
685 593,433
77 B
شكلر 35,160
(1.37)
34,870
(2.19)
496 502,394
18 B
شگل 7,820
2.09
7,700
0.52
222 478,059
4 B
شلعاب 8,010
(1.72)
8,110
(0.49)
850
3.170 M
26 B
شنفت 60,150
0.3
59,970 0 0 0 0
شوينده 22,800
2.93
22,990
3.79
692
1.208 M
28 B
شيراز 82,000
1.81
80,950
0.51
669 623,479
51 B
شيران 24,960
1.92
24,830
1.39
1,122
3.301 M
82 B
غاذر 26,280
(3.84)
26,540
(2.89)
416 535,614
14 B
غالبر 12,670
(4.74)
12,730
(4.29)
958
3.924 M
50 B
غبشهر 27,180
(0.18)
26,860
(1.36)
579
1.497 M
40 B
غبهنوش 68,020
(1.99)
68,830
(0.82)
783 477,115
33 B
غپاك 17,580
4.96
17,310
3.34
1,015
3.644 M
63 B
غپينو 4,522
(5)
4,557
(4.26)
1,708
14.249 M
65 B
غچين 15,600
0.52
15,670
0.97
723
3.311 M
52 B
غدام 202,000
0.59
203,750
1.46
3,465
1.023 M
208 B
غدشت 20,390
(4.99)
21,460 0 0 0 0
غزر 28,400
1.03
28,110 0 0 0 0
غسالم 3,160
(1.92)
3,177
(1.4)
1,154
8.746 M
28 B
غشاذر 6,230 0 6,160
(1.12)
464
2.288 M
14 B
غشان 4,889
(2.59)
4,851
(3.35)
497
3.561 M
17 B
غشصفا 30,380
4.98
29,490
1.9
85 201,317
6 B
غشهد 5,330
4.92
5,320
4.72
635
4.973 M
26 B
غكورش 45,950
(0.07)
45,920
(0.13)
5,616
2.610 M
120 B
غگرجي 2,710
1.08
2,663
(0.67)
763
10.570 M
28 B
غگل 3,720
0.87
3,718
0.81
2,040
26.536 M
99 B
غمارگ 26,960
3.69
26,640
2.46
633
1.443 M
38 B
غمهرا 50,020
(4.12)
51,010
(2.22)
697 655,101
33 B
غنوش 38,820
(1.72)
39,270
(0.58)
2,840
3.624 M
142 B
فاذر 1,230
(1.44)
1,215
(2.64)
2,049
59.226 M
72 B
فاراك 1,840
(1.71)
1,860
(0.64)
1,410
21.336 M
40 B
فارس 12,460
0.32
12,530
0.89
2,485
22.990 M
288 B
فاسمين 16,780
1.27
16,580
0.06
1,122
9.277 M
154 B
فاما 19,350
2.06
19,020
0.32
513
1.615 M
31 B
فايرا 18,480
(0.7)
18,600
(0.05)
948
3.158 M
59 B
فباهنر 27,000
3.49
26,660
2.18
903
1.126 M
30 B
فپنتا 513,600
(3.6)
514,460
(3.44)
970 72,395
37 B
فجام 6,990
1.3
6,890
(0.14)
468
2.932 M
20 B
فجر 27,410
1.86
27,250
1.26
1,987
4.175 M
114 B
فخاس 27,280
(0.84)
27,460
(0.18)
282 467,613
13 B
فخوز 16,590
0.3
16,410
(0.79)
2,352
10.994 M
180 B
فرآور 31,710
(0.31)
31,910
0.31
580 805,365
26 B
فروس 6,680
4.87
6,640
4.24
227
2.137 M
14 B
فسازان 31,840
1.47
31,620
0.76
464
1.012 M
32 B
فسبزوار 35,970
(3.67)
35,880
(3.91)
214,330
67.888 M
2,436 B
فسپا 21,470
1.23
21,100
(0.52)
1,030
2.701 M
57 B
فسرب 70,900
0.4
70,710
0.13
700 421,266
30 B
فلامي 21,750
(3.8)
21,750
(3.8)
576
1.113 M
24 B
فلوله 1,290
0.78
1,280 0 0 0 0
فمراد 21,160
(4.98)
21,250
(4.58)
786
1.375 M
29 B
فملي 13,010
3.34
12,850
2.07
15,821
79.878 M
1,027 B
فنوال 27,820
(3.47)
27,600
(4.23)
731
1.687 M
47 B
فنورد 197,200
(1.16)
194,940
(2.29)
1,159 334,032
65 B
فولاد 10,450
(0.95)
10,500
(0.47)
10,829
48.809 M
513 B
فولاژ 16,100
1.39
15,840
(0.25)
569
2.172 M
34 B
قپيرا 8,510
(0.93)
8,570
(0.23)
150 708,828
6 B
قثابت 3,028
(4.99)
3,070
(3.67)
3,426
54.557 M
167 B
قرن 28,500
(3.49)
28,900
(2.13)
1,448
1.401 M
40 B
قزوين 29,690
0.13
29,630
(0.07)
170 159,473
5 B
قشكر 3,298
(4.98)
3,357
(3.28)
1,084
23.168 M
78 B
قشهد 14,720
(1.01)
14,940
0.47
302 566,422
8 B
قصفها 91,000
(2.63)
92,250
(1.29)
437 110,846
10 B
قلرست 21,100
(4.35)
21,070
(4.49)
793
1.820 M
38 B
قمرو 27,860
1.72
28,500
4.05
303 596,913
17 B
قنيشا 40,190
(1.3)
40,450
(0.66)
1,037
1.245 M
50 B
قهكمت 39,560
1.44
39,000 0 0 0 0
كاذر 15,280
(4.98)
15,350
(4.54)
705
4.474 M
69 B
كالا 39,810
(4.99)
40,700
(2.86)
894
1.150 M
46 B
كاما 10,580
(1.12)
10,770
0.65
5,897
44.235 M
477 B
كاوه 18,300
(1.35)
18,290
(1.4)
2,557
10.861 M
199 B
كبافق 39,570
(1.25)
39,750
(0.8)
916 980,003
39 B
كپارس 130,030
(5)
130,290
(4.81)
600 437,395
57 B
كپشير 19,090
(4.98)
19,240
(4.23)
935
2.377 M
46 B
كترام 25,110
(3.72)
25,040
(3.99)
1,269
3.875 M
97 B
كچاد 27,300
1.07
27,080
0.26
1,295
1.995 M
54 B
كحافظ 3,989
1.68
3,923 0 561
4.212 M
17 B
كخاك 32,200
2.29
31,840
1.14
369 565,481
18 B
كدما 142,410
(5)
142,410
(5)
588 258,681
37 B
كرازي 1,579
(0.19)
1,578
(0.25)
1,744
41.922 M
66 B
كرماشا 47,360
2.62
47,340
2.58
1,114
1.789 M
85 B
كروي 26,190
2.87
26,060
2.36
903
1.292 M
34 B
كساپا 25,530
(4.99)
26,310
(2.08)
120 240,643
6 B
كساوه 58,520
2.81
59,010
3.67
1,230
2.460 M
145 B
كسرا 17,200
(2.77)
17,200
(2.77)
745
2.756 M
47 B
كسرام 5,750
(0.52)
5,870
1.56
1,252
9.045 M
53 B
كسعدي 11,890
(0.08)
11,680
(1.85)
491
1.433 M
17 B
كطبس 61,800
2.25
61,370
1.54
277 254,169
16 B
كفپارس 3,967
(4.98)
3,999
(4.22)
851
7.524 M
30 B
كفرا 22,300
0.18
22,390
0.58
275 411,538
9 B
كگاز 22,180
(0.72)
21,940
(1.79)
398 630,614
14 B
كگل 22,060
0.32
21,930
(0.27)
1,081
7.627 M
167 B
كلوند 23,430
(4.64)
23,590
(3.99)
846
2.387 M
56 B
كماسه 6,450
(4.16)
6,600
(1.93)
7,755
85.800 M
566 B
كمنگنز 76,500
0.47
76,100
(0.05)
350 107,171
8 B
كنور 17,200
(0.41)
17,230
(0.23)
602
2.194 M
38 B
كهمدا 10,620
(1.21)
10,620
(1.21)
527
3.043 M
32 B
كوير 13,350
(4.98)
13,470
(4.13)
3,034
21.129 M
285 B
كيمياتك 33,840
(5)
33,870
(4.91)
240,887
35.405 M
1,199 B
لابسا 39,520
4.99
39,430
4.76
1,119
2.729 M
108 B
لبوتان 55,710
4.19
55,300
3.42
630 539,566
30 B
لپارس 147,680
(5)
147,680
(5)
1,562
2.660 M
393 B
لخزر 152,770
(5)
153,790
(4.37)
1,029 586,318
90 B
لسرما 23,000
(1.2)
23,240
(0.17)
1,394
2.415 M
56 B
لوتوس 8,760
(1.46)
8,890 0 0 0 0
ما 7,870
(0.63)
7,880
(0.51)
160 619,859
5 B
مبين 23,000
0.92
22,840
0.22
456
1.226 M
28 B
مداران 18,140
(2.53)
18,430
(0.97)
192 266,792
5 B
مرقام 14,700
(1.54)
14,950
0.13
786
2.654 M
40 B
ملت 1,260 0 1,254
(0.48)
1,991
62.855 M
79 B
ميدكو 47,310
0.02
47,300 0 775
5.914 M
280 B
نمرينو 94,540
0.85
93,990
0.27
425 195,979
18 B
نوري 104,500
0.92
104,400
0.82
4,997
2.986 M
312 B
هاي وب 8,280
(2.01)
8,370
(0.95)
2,215
11.352 M
95 B
همراه 9,890
(0.5)
9,940 0 392
1.343 M
13 B
وآذر 61,950
(1.78)
62,640
(0.68)
805 620,446
39 B
واتي 11,280
2.73
11,210
2.09
339
2.211 M
25 B
واعتبار 8,020
4.97
7,880
3.14
389
1.811 M
14 B
والبر 8,960
4.92
8,910
4.33
1,028
5.903 M
53 B
واميد 12,300
0.08
12,280
(0.08)
281
1.781 M
22 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 5,090
(4.14)
5,110
(3.77)
777
5.399 M
28 B
وبانك 8,380 0 8,380 0 2,009
10.797 M
90 B
وبشهر 13,230
1.46
13,070
0.23
205 889,419
12 B
وبصادر 2,140
0.99
2,109
(0.47)
3,810
76.065 M
160 B
وبملت 3,740
(1.4)
3,734
(1.56)
4,961
97.796 M
365 B
وبهمن 15,800
(4.76)
16,250
(2.05)
243 527,021
8 B
وبوعلي 4,380
(0.36)
4,370
(0.59)
305
2.248 M
10 B
وبيمه 1,800
(0.72)
1,814
0.06
638
11.929 M
22 B
وپارس 2,694
(1.28)
2,695
(1.25)
2,351
69.037 M
186 B
وپاسار 14,730 0 14,730 0 1,289
36.677 M
540 B
وپترو 12,780
(1.08)
12,850
(0.54)
318 829,370
11 B
وپخش 30,160
(1.37)
30,540
(0.13)
175 197,355
6 B
وپست 23,920
(1.2)
23,920
(1.2)
807
4.554 M
109 B
وتجارت 2,120
(1.85)
2,125
(1.62)
3,649
74.290 M
158 B
وتوس 15,060
(4.98)
15,080
(4.86)
567
1.896 M
29 B
وتوسم 7,900
1.28
7,850
0.64
433
1.521 M
12 B
وتوشه 6,560
(2.53)
6,690
(0.59)
190 871,018
6 B
وتوصا 9,790
1.24
9,680
0.1
873
3.665 M
35 B
وتوكا 9,770 0 9,760
(0.1)
487
1.927 M
19 B
وخارزم 5,365
2.62
5,317
1.7
5,460
46.705 M
248 B
وخاور 5,820
(0.51)
5,850 0 197
1.353 M
8 B
ورنا 4,790 0 4,741
(1.02)
640
5.926 M
28 B
وساپا 4,727
(2.03)
4,741
(1.74)
993
7.907 M
37 B
وساخت 47,160
(2.88)
47,480
(2.22)
612 401,128
19 B
وساربيل 1,216
(5)
1,280 0 0 0 0
وساشرقي 533
(4.99)
552
(1.6)
506
27.146 M
15 B
وساغربي 528
(3.47)
537
(1.83)
666
29.408 M
15 B
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسپه 8,010
(2.79)
8,200
(0.49)
364
1.031 M
8 B
وسخراج 2,105
(4.97)
2,215 0 0 0 0
وسخراش 1,301
(4.97)
1,369 0 0 0 0
وسخوز 644
0.62
640 0 0 0 0
وسرضوي 728
(0.68)
733 0 0 0 0
وسزنجان 1,349
(5)
1,419
(0.07)
13 267,924
361 M
وسصفا 695
(4.92)
731 0 12 178,681
124 M
وسفارس 979
(4.95)
1,030 0 0 0 0
وسقم 1,283
(4.96)
1,350 0 0 0 0
وسكاب 2,998
0.1
2,986
(0.3)
386
3.884 M
12 B
وسكرد 552
(2.3)
565 0 0 0 0
وسكرشا 523
(4.56)
526
(4.01)
2,934
151.548 M
80 B
وسكرمان 525
(1.32)
532 0 3,595
204.837 M
109 B
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 703
(5)
740 0 0 0 0
وسگيلا 532
(2.56)
540
(1.1)
668
25.561 M
14 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 528
(3.83)
537
(2.19)
571
27.250 M
14 B
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 2,540
(1.66)
2,561
(0.85)
452
8.422 M
22 B
وصنا 7,030
0.14
6,990
(0.43)
659
4.490 M
31 B
وصندوق 17,900
2.17
17,560
0.23
763
7.678 M
135 B
وصنعت 6,800
(1.88)
6,820
(1.59)
870
8.162 M
56 B
وغدير 15,210
4.97
14,970
3.31
4,712
31.534 M
472 B
وكار 2,428
(1.02)
2,426
(1.1)
552
15.685 M
38 B
ولپارس 4,942
4.99
4,795
1.87
6,190
12.128 M
58 B
ولساپا 2,677
(2.12)
2,700
(1.28)
876
13.042 M
35 B
ولصنم 6,710
4.84
6,660
4.06
1,373
7.192 M
48 B
ولغدر 12,970
(4.49)
13,290
(2.14)
1,159
4.209 M
56 B
ولكار 4,300
4.07
4,250
2.86
8,616
11.226 M
48 B
ولملت 6,040
4.86
6,030
4.69
762
8.320 M
50 B
وليز 2,087
4.98
2,024
1.81
90
2.729 M
6 B
ومدير 4,881
(0.22)
4,831
(1.25)
7,356
17.578 M
85 B
ومعادن 10,110
(1.37)
10,130
(1.17)
2,007
10.903 M
110 B
وملي 252,960
(5)
252,960
(5)
870 386,384
98 B
ونفت 16,400
0.12
16,360
(0.12)
364
1.216 M
20 B
ونوين 4,120
(1.9)
4,191
(0.21)
1,102
13.692 M
57 B
ونيرو 2,621
(3.89)
2,664
(2.31)
914
11.861 M
32 B
ونيكي 10,640
(0.47)
10,710
0.19
1,290
4.196 M
45 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/7/3 1,422,118.50 1,392,030 1,422,110
1400/6/31 1,386,451 1,379,750 1,393,860
1400/6/30 1,391,236.10 1,391,210 1,427,870
1400/6/29 1,427,773.20 1,422,060 1,429,440
1400/6/28 1,420,479 1,420,470 1,448,450
1400/6/27 1,450,225.40 1,450,220 1,489,160
1400/6/24 1,488,212.70 1,488,210 1,497,370
1400/6/23 1,496,962.70 1,476,940 1,497,450
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,422,118.46 0 0 0
08:35 1,422,118.46 0 0 0
08:40 1,422,118.46 0 0 0
08:45 1,422,118.46 0 0 0
08:50 1,422,118.46 0 0 0
08:55 1,422,118.46 0 0 0
09:00 1,422,118.46 0 0 0
09:05 1,425,890.28
0.2652
1,425,890.28 1,425,890.28
09:10 1,426,622.44
0.3167
1,425,890.28 1,425,890.28
09:15 1,427,152.37
0.354
1,425,890.28 1,426,622.44
09:20 1,427,355.72
0.3683
1,425,890.28 1,427,152.37
09:25 1,427,674.30
0.3907
1,425,890.28 1,427,355.72
09:30 1,428,816.39
0.471
1,425,890.28 1,427,674.30
09:35 1,429,192.21
0.4974
1,425,890.28 1,428,816.39
09:40 1,429,251.77
0.5016
1,425,890.28 1,429,192.21
09:45 1,429,142.85
0.4939
1,425,890.28 1,429,251.77
09:50 1,429,024.59
0.4856
1,425,890.28 1,429,251.77
09:55 1,428,752
0.4665
1,425,890.28 1,429,251.77
10:00 1,428,546.10
0.452
1,425,890.28 1,429,251.77
10:05 1,428,356.85
0.4387
1,425,890.28 1,429,251.77
10:10 1,428,278.67
0.4332
1,425,890.28 1,429,251.77
10:15 1,428,178.53
0.4261
1,425,890.28 1,429,251.77
10:20 1,428,082.92
0.4194
1,425,890.28 1,429,251.77
10:25 1,428,034.07
0.416
1,425,890.28 1,429,251.77
10:30 1,427,386.64
0.3704
1,425,890.28 1,429,251.77
10:35 1,427,185.80
0.3563
1,425,890.28 1,429,251.77
10:40 1,426,822.30
0.3308
1,425,890.28 1,429,251.77
10:45 1,426,485.84
0.3071
1,425,890.28 1,429,251.77
10:50 1,426,208.16
0.2876
1,425,890.28 1,429,251.77
10:55 1,425,895.13
0.2656
1,425,890.28 1,429,251.77
11:00 1,425,708.31
0.2524
1,425,890.28 1,429,251.77
11:05 1,425,447.11
0.2341
1,425,708.31 1,429,251.77
11:10 1,425,159.65
0.2138
1,425,447.11 1,429,251.77
11:15 1,424,980.47
0.2012
1,425,159.65 1,429,251.77
11:20 1,424,864.10
0.1931
1,424,980.47 1,429,251.77
11:25 1,424,720.72
0.183
1,424,864.10 1,429,251.77
11:30 1,424,619.29
0.1759
1,424,720.72 1,429,251.77
11:35 1,424,579.98
0.1731
1,424,619.29 1,429,251.77
11:40 1,424,620.34
0.1759
1,424,579.98 1,429,251.77
11:45 1,424,631.30
0.1767
1,424,579.98 1,429,251.77
11:50 1,424,671.06
0.1795
1,424,579.98 1,429,251.77
11:55 1,424,817.86
0.1898
1,424,579.98 1,429,251.77
12:00 1,424,982.69
0.2014
1,424,579.98 1,429,251.77
12:05 1,425,085.90
0.2087
1,424,579.98 1,429,251.77
12:10 1,425,259.11
0.2208
1,424,579.98 1,429,251.77
12:15 1,425,227.85
0.2186
1,424,579.98 1,429,251.77
12:20 1,425,086.02
0.2087
1,424,579.98 1,429,251.77
12:25 1,424,971.26
0.2006
1,424,579.98 1,429,251.77
12:30 1,424,727
0.1834
1,424,579.98 1,429,251.77
12:35 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
12:40 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
12:45 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
12:50 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
12:55 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:00 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:05 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:10 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:15 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:20 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:25 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:30 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:35 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:40 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:45 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:50 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
13:55 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
14:00 1,424,719.42
0.1829
1,424,579.98 1,429,251.77
14:05 1,424,719.42
0.1829
1,424,579.98 1,429,251.77