PSB is being developed by Pooya Paridel.
شركت مديريت فناوری بورس تهران
Tehran Securities Exchange Technology Management  Co
شاخص قيمت (هم وزن) - بازار بورس
آخرین مقدار شاخص 258,026.26
زمان انتشار 17:53
بیشترین مقدار روز 259494.38
کمترین مقدار روز 258025.26
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 19,660
(0.41)
20,210
2.38
34,483
13.439 M
272 B
آپ 17,290
(0.75)
17,590
0.98
1,118
2.770 M
49 B
آسيا 25,400
(2.57)
26,430
1.38
1,290
2.858 M
76 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 15,750
(4.95)
16,070
(3.02)
8,284
64.486 M
1,036 B
افق 73,370
3.75
73,900
4.5
1,723
1.775 M
131 B
البرز 4,020
(1.23)
4,070 0 0 0 0
اميد 13,110
(4.93)
13,160
(4.57)
700
5.026 M
66 B
امين 11,930
(0.42)
12,090
0.92
31,388
26.263 M
317 B
انرژي3 419,230
5
419,080
4.96
9,294
3.092 M
1,296 B
بالبر 22,980
(4.96)
23,890
(1.2)
158 506,124
12 B
بترانس 31,900
(2.57)
32,380
(1.1)
3,035
5.506 M
178 B
بركت 15,470
(4.98)
15,590
(4.24)
4,374
16.321 M
254 B
بسويچ 40,920
(4.99)
43,060
(0.02)
21 7,651
313 M
بشهاب 62,970
(4.99)
66,240
(0.06)
16 10,126
638 M
بفجر 31,870
(4.98)
32,890
(1.94)
384
1.242 M
40 B
بكاب 155,620
(5)
159,660
(2.53)
1,106 395,016
63 B
بكام 5,830
(4.89)
5,990
(2.28)
2,944
21.025 M
126 B
بموتو 46,600
(2)
47,610
0.13
367 302,634
14 B
بنيرو 55,360
(4.99)
58,250
(0.03)
23 5,327
295 M
بورس 61,690
(1.49)
62,760
0.22
4,028
5.310 M
333 B
پارس 144,190
0.83
145,530
1.76
674 579,807
85 B
پارسان 22,630
(5)
22,910
(3.82)
3,201
23.113 M
529 B
پارسيان 12,740
(5)
12,980
(3.21)
329
3.290 M
43 B
پاسا 19,900
4.96
19,900
4.96
591
5.511 M
110 B
پاكشو 87,030
6.32
85,710
4.7
2,588
3.423 M
293 B
پتاير 97,000
(3.25)
99,060
(1.2)
1,438
1.179 M
117 B
پترول 14,040
4.93
14,020
4.78
30,471
209.880 M
2,941 B
پدرخش 216,020
(5)
227,240
(0.06)
9 2,779
600 M
پرداخت 44,790
(2.9)
45,360
(1.67)
221 405,594
18 B
پرديس 7,430
4.94
7,390
4.38
1,299
8.257 M
61 B
پسهند 50,160
(4.98)
52,340
(0.85)
177 188,025
10 B
پكرمان 22,780
4.98
22,740
4.79
504
4.832 M
110 B
پكوير 14,060
(4.94)
14,570
(1.49)
390
1.164 M
16 B
پلاسك 8,390
(4.98)
8,830 0 11 26,555
223 M
تاپيكو 17,900
(4.99)
18,120
(3.82)
11,734
67.741 M
1,228 B
تاصيكو 10,320
(4.97)
10,480
(3.5)
1,078
9.912 M
104 B
تايرا 23,130
(0.09)
23,160
0.04
425
1.037 M
24 B
تپمپي 37,240
(0.93)
37,590 0 0 0 0
تكشا 81,960
(5)
84,650
(1.88)
351
1.220 M
103 B
تكمبا 9,950
(4.97)
10,160
(2.96)
506
2.919 M
29 B
تكنو 14,600
(4.95)
15,360 0 5 6,475
95 M
تملت 11,950
(0.67)
12,030 0 0 0 0
تنوين 9,320
0.87
9,440
2.16
1,149
9.451 M
89 B
تيپيكو 50,900
(0.41)
50,990
(0.23)
803
1.139 M
58 B
ثاباد 30,580
(4.97)
32,170
(0.03)
8 11,468
351 M
ثاخت 4,320
(4.85)
4,390
(3.3)
3,656
33.264 M
146 B
ثامان 21,420
(4.97)
22,530
(0.04)
9 16,655
357 M
ثاميد 3,070
(2.54)
3,150 0 0 0 0
ثبهساز 3,470
(1.14)
3,550
1.14
37,338
161.031 M
571 B
ثشاهد 37,240
(1.66)
37,870 0 0 0 0
ثشرق 5,760
(4.95)
5,910
(2.48)
313
4.053 M
23 B
ثفارس 8,400
(4.76)
8,660
(1.81)
3,583
29.896 M
259 B
ثمسكن 6,290
(3.68)
6,360
(2.6)
1,157
6.975 M
44 B
ثنوسا 9,850
(4.92)
9,930
(4.15)
2,732
30.894 M
307 B
جم 42,620
(4.99)
44,000
(1.92)
692
2.303 M
101 B
جم پيلن 80,990
4.95
80,700
4.57
936
1.270 M
103 B
چافست 25,170
(4.98)
26,490 0 4 4,867
123 M
چدن 28,910
(5)
29,190
(4.07)
1,712
6.757 M
197 B
چفيبر 10,550
(4.95)
11,100 0 14 33,891
358 M
چكاپا 6,650
(4.73)
6,780
(2.87)
12,021
95.772 M
649 B
چكارن 3,890
2.37
3,890
2.37
2,283
14.946 M
58 B
چكاوه 35,650
(4.98)
37,510
(0.03)
13 7,481
267 M
حپترو 29,950
(4.98)
31,520 0 3 1,399
42 M
حتايد 16,330
4.81
16,270
4.43
1,140
7.655 M
125 B
حتوكا 17,220
(1.2)
17,430 0 0 0 0
حفارس 4,560
(4.8)
4,670
(2.51)
1,494
14.520 M
68 B
حفاري 10,990
4.97
10,840
3.53
5,527
39.401 M
427 B
حكشتي 34,100
(4.99)
34,100
(4.99)
13,752
54.186 M
1,848 B
خاذين 6,880
(4.97)
7,190
(0.69)
141
1.029 M
7 B
خاهن 26,970
4.98
26,970
4.98
561
1.952 M
53 B
خبهمن 22,270
(4.99)
22,290
(4.91)
4,745
35.965 M
802 B
خپارس 8,200
(4.98)
8,230
(4.63)
5,362
56.028 M
461 B
خپويش 38,580
(5)
40,590
(0.05)
23 11,129
429 M
ختراك 18,100
(3.67)
18,790 0 0 0 0
ختور 40,950
5
40,540
3.95
5,254
12.997 M
527 B
ختوقا 3,870
(4.91)
3,930
(3.44)
3,406
28.743 M
113 B
خچرخش 18,310
(4.98)
19,260
(0.05)
33 34,662
635 M
خراسان 79,950
0.44
79,860
0.33
296 184,725
15 B
خريخت 4,890
(4.86)
5,090
(0.97)
152
1.875 M
9 B
خرينگ 33,130
4.97
32,020
1.46
258 489,250
16 B
خزاميا 16,320
(4.67)
17,120 0 0 0 0
خزر 9,850
4.45
9,660
2.44
833
3.576 M
35 B
خساپا 2,440
(4.69)
2,530
(1.17)
60,528
1.562 B
3,949 B
خشرق 19,380
(5)
20,380
(0.1)
35 58,059
1 B
خفنر 18,620
(4.95)
19,590 0 15 7,211
134 M
خكار 32,650
(4.98)
34,350
(0.03)
12 10,691
349 M
خكمك 52,960
(4.99)
55,730
(0.02)
8 3,197
169 M
خگستر 4,530
(4.83)
4,620
(2.94)
15,910
187.038 M
864 B
خلنت 87,920
(4.99)
92,260
(0.3)
105 35,310
3 B
خمحركه 7,540
(4.92)
7,560
(4.67)
3,465
24.341 M
184 B
خمحور 56,120
(4.99)
59,050
(0.03)
12 6,612
371 M
خمهر 7,210
(4.88)
7,300
(3.69)
654
5.061 M
37 B
خموتور 11,630
(4.98)
12,220
(0.16)
14 125,470
1 B
خنصير 47,510
(5)
50,010 0 4 541
26 M
خودرو 3,260
1.88
3,320
3.75
90,355
2.495 B
8,278 B
خوساز 8,740
(5)
9,200 0 39 56,582
495 M
دابور 45,100
(4.93)
46,900
(1.14)
315 328,065
15 B
دارو 58,440
0.9
58,250
0.57
281 332,809
20 B
داسوه 27,100
(4.1)
27,630
(2.23)
257 825,430
22 B
دالبر 19,690
(4.93)
20,520
(0.92)
342 563,445
11 B
دامين 12,860
(4.95)
13,290
(1.77)
446
1.405 M
18 B
دانا 6,410
(4.9)
6,490
(3.71)
1,013
7.615 M
49 B
دپارس 121,310
4.99
117,950
2.09
514 341,015
40 B
دتماد 47,970
(4.99)
48,920
(3.11)
357 681,219
33 B
دجابر 37,730
(4.99)
39,140
(1.44)
274 425,588
16 B
ددام 13,240
(4.95)
13,870
(0.43)
115 286,494
4 B
درازك 34,490
(4.99)
35,050
(3.44)
535
1.384 M
49 B
دروز 18,060
(5)
19,010 0 6 5,236
95 M
دزهراوي 11,280
(4.97)
11,450
(3.54)
1,107
5.336 M
61 B
دسبحا 16,850
(4.96)
17,650
(0.45)
159 263,761
4 B
دسبحان 17,440
(4.8)
18,140
(0.98)
437 670,699
12 B
دسينا 26,120
(3.51)
26,930
(0.52)
216 322,481
8 B
دشيمي 61,680
(4.99)
64,590
(0.51)
46 78,170
5 B
دعبيد 30,700
(4.87)
32,050
(0.68)
601 366,927
11 B
دفارا 68,300
(0.35)
68,950
0.6
564 469,157
32 B
دفرا 24,580
(4.99)
25,790
(0.31)
32 120,845
3 B
دكوثر 21,450
4.99
21,050
3.03
1,337
3.769 M
79 B
دكيمي 22,130
(4.98)
23,280
(0.04)
19 16,678
369 M
دلر 105,850
(5)
110,320
(0.99)
275 91,810
10 B
دلقما 33,400
(4.98)
35,150 0 4 935
31 M
ديران 18,480
(4.99)
19,290
(0.82)
107 403,755
7 B
رانفور 28,360
(4.99)
28,510
(4.49)
2,486
11.685 M
333 B
رتاپ 6,770
(3.29)
6,970
(0.43)
945
2.912 M
20 B
رتكو 15,610
(4.99)
16,250
(1.1)
237 717,119
11 B
ركيش 13,940
(4.98)
14,010
(4.5)
122
3.067 M
43 B
رمپنا 17,730
(4.68)
18,170
(2.31)
1,711
5.434 M
99 B
زپارس 64,500
(4.32)
66,680
(1.08)
253 180,285
12 B
زكوثر 20,200
(4.36)
20,650
(2.23)
4,188
9.662 M
199 B
زمگسا 26,150
(4.98)
27,370
(0.55)
134 216,428
6 B
ساراب 12,500
1.05
12,270
(0.81)
214
1.190 M
14 B
ساربيل 62,490
(4.99)
65,550
(0.33)
76 50,623
3 B
ساروم 25,100
4.5
24,460
1.83
487
1.185 M
29 B
سبجنو 31,130
(1.98)
31,690
(0.22)
152 261,453
8 B
سبهان 57,290
(4.63)
59,740
(0.55)
223 113,608
7 B
سپ 23,640 0 23,640 0 0 0 0
سپاها 9,070
(4.93)
9,210
(3.46)
755
3.779 M
34 B
ستران 32,890
(5)
33,920
(2.02)
1,170
2.177 M
74 B
سخاش 69,560
(4.4)
72,410
(0.48)
276 110,090
8 B
سخزر 25,600
(4.97)
26,870
(0.26)
28 93,756
2 B
سخوز 20,950
4.91
20,620
3.25
461
1.768 M
37 B
سدشت 36,350
(4.17)
37,930 0 0 0 0
سدور 7,870
(4.95)
8,210
(0.85)
227
1.323 M
11 B
سرود 14,450
(5)
14,800
(2.7)
212
1.784 M
26 B
سشرق 6,770
(4.92)
6,850
(3.79)
1,259
8.381 M
57 B
سشمال 9,770
(4.96)
10,100
(1.75)
310
1.718 M
17 B
سصفها 120,820
(4.99)
126,490
(0.53)
80 41,636
5 B
سصوفي 13,440
(1.54)
13,720
0.51
1,314
3.669 M
50 B
سغرب 18,660
(4.99)
19,420
(1.12)
273 583,331
11 B
سفار 88,970
(4.25)
92,090
(0.89)
98 94,911
8 B
سفارس 17,330
4.97
17,310
4.85
3,311
25.664 M
444 B
سفانو 30,450
(4.99)
31,800
(0.78)
165 263,777
8 B
سقاين 42,340
4.98
41,210
2.18
359 595,921
25 B
سكرد 9,890
(5)
10,400
(0.1)
63 135,033
1 B
سكرما 14,500
(0.34)
14,590
0.27
246 659,898
10 B
سمازن 9,400
1.73
9,120
(1.3)
1,232
6.336 M
58 B
سنير 78,730
(5)
82,850
(0.02)
13 3,179
250 M
سهرمز 15,900
(4.5)
16,610
(0.24)
135 268,227
4 B
سهگمت 20,010
(2.39)
20,540
0.2
267 670,333
14 B
سيتا 17,950
0.34
18,160
1.51
40,621
43.946 M
798 B
سيدكو 7,180
0.98
7,180
0.98
656
2.973 M
22 B
سيستم 32,780
3.44
31,880
0.6
244 299,337
10 B
سيلام 10,220
(4.93)
10,740
(0.09)
41 44,554
455 M
سيمرغ 17,050
(4.96)
17,430
(2.84)
1,678
4.569 M
80 B
شاراك 21,000
0.05
21,160
0.81
1,094
2.497 M
53 B
شاملا 67,450
(4.99)
70,520
(0.66)
110 103,330
7 B
شبريز 32,180
(4.99)
32,880
(2.92)
3,719
8.331 M
274 B
شبندر 34,300
(4.99)
34,870
(3.41)
19,622
49.486 M
1,726 B
شبهرن 60,490
2.66
60,390
2.49
1,030
1.617 M
98 B
شپارس 16,520
4.56
16,070
1.71
612
1.717 M
28 B
شپاكسا 27,990
1.01
28,180
1.7
815
1.925 M
54 B
شپديس 91,980
(1.45)
93,260
(0.08)
1,172
2.113 M
197 B
شپنا 16,810
(4.97)
17,330
(2.04)
51,609
305.322 M
5,291 B
شتران 14,250
(5)
14,500
(3.33)
25,962
116.641 M
1,691 B
شخارك 41,360
(0.79)
41,570
(0.29)
646 822,074
34 B
شدوص 21,190
(0.66)
21,220
(0.52)
432 978,827
21 B
شسپا 19,990
1.47
20,230
2.69
1,703
5.791 M
117 B
شستا 35,050
(2.48)
35,940 0 0 0 0
شسينا 593,730
5
573,920
1.5
136 28,407
17 B
شفا 63,620
(4.95)
66,680
(0.37)
285 605,312
40 B
شفارس 41,650
(5)
42,210
(3.72)
742
1.425 M
60 B
شفن 289,600
3.3
280,340 0 0 0 0
شكربن 78,760
(4.99)
78,880
(4.85)
549 922,888
73 B
شكلر 50,200
1.93
49,810
1.14
1,922
4.137 M
206 B
شگل 26,050
(2.32)
26,720
0.19
431 660,770
18 B
شلعاب 8,000
(4.99)
8,400
(0.24)
105 293,504
2 B
شنفت 52,620
(4.79)
55,180
(0.16)
315 193,594
11 B
شوينده 38,010
(2.26)
39,010
0.31
528 766,930
30 B
شيراز 52,700
(3.81)
53,210
(2.88)
512
1.703 M
91 B
شيران 38,650
0.03
38,640 0 0 0 0
غاذر 74,900
(5)
78,770
(0.09)
14 11,080
830 M
غالبر 12,180
(4.99)
12,790
(0.23)
35 157,697
2 B
غبشهر 25,780
(1.04)
25,940
(0.42)
740
2.251 M
58 B
غبهنوش 61,780
(5)
62,660
(3.64)
512 607,611
38 B
غپاك 13,340
(4.99)
13,600
(3.13)
421
2.817 M
38 B
غپينو 6,700
(4.15)
6,750
(3.43)
2,416
17.633 M
119 B
غچين 43,890
2.91
42,650 0 0 0 0
غدام 187,800
5
187,730
4.96
559 555,087
104 B
غدشت 272,690
(5)
286,940
(0.03)
16 1,207
329 M
غزر 45,800
(2.9)
46,940
(0.49)
28,501
3.711 M
174 B
غسالم 4,940
(4.82)
5,070
(2.31)
4,910
36.297 M
184 B
غشاذر 19,580
(5)
20,580
(0.15)
32 62,058
1 B
غشان 7,620
1.46
7,510 0 0 0 0
غشصفا 30,360
(4.98)
31,760
(0.59)
121 182,578
6 B
غشهد 6,460
(5)
6,680
(1.76)
611
2.890 M
19 B
غگرجي 28,630
(4.98)
29,090
(3.45)
740
1.348 M
39 B
غگل 5,050
(4.9)
5,190
(2.26)
11,819
88.705 M
460 B
غمارگ 28,530
4.97
28,500
4.86
1,572
6.036 M
172 B
غمهرا 47,650
(4.99)
49,940
(0.42)
100 41,920
2 B
غنوش 71,980
(4.99)
75,370
(0.51)
111 68,249
5 B
فاذر 35,180
(4.56)
36,860 0 0 0 0
فاراك 7,890
(4.94)
7,970
(3.98)
5,734
48.196 M
384 B
فارس 29,100
0.21
29,040 0 0 0 0
فاسمين 18,730
(1.63)
19,040 0 0 0 0
فاما 22,730
4.99
22,710
4.9
707
3.829 M
87 B
فايرا 20,420
0.05
21,020
2.99
1,289
4.077 M
86 B
فباهنر 52,990
(1.96)
54,770
1.33
934
1.568 M
86 B
فپنتا 341,120
5
332,540
2.36
656 91,869
31 B
فجام 50,020
(5)
52,590
(0.11)
31 22,121
1 B
فجر 50,240
4.99
50,010
4.51
787
1.458 M
73 B
فخاس 33,790
(4.98)
35,130
(1.21)
277 723,248
25 B
فخوز 32,900
(2.17)
33,880
0.74
5,752
13.396 M
454 B
فرآور 22,600
(4.96)
23,460
(1.35)
293 811,367
19 B
فروس 23,210
(2.44)
23,790 0 0 0 0
فسازان 31,220
(4.93)
32,370
(1.43)
1,209
4.603 M
149 B
فسپا 41,390
4.92
41,310
4.71
668
2.240 M
93 B
فسرب 132,380
(4.99)
133,120
(4.46)
748 996,353
133 B
فلامي 32,990
(3.08)
34,040 0 0 0 0
فلوله 23,000
(5)
23,020
(4.92)
553
2.414 M
56 B
فمراد 143,610
(4.99)
151,140
(0.01)
8 1,066
153 M
فملي 23,730
0.51
23,990
1.61
45,582
148.497 M
3,562 B
فنوال 33,780
(4.98)
35,540
(0.03)
13 9,184
310 M
فنورد 143,960
5
139,200
1.52
30 111,889
16 B
فولاد 14,360
(2.38)
14,330
(2.58)
69,251
359.350 M
5,150 B
فولاژ 25,310
(4.99)
25,980
(2.48)
1,629
3.882 M
101 B
قپيرا 82,180
0.32
82,040
0.15
88 27,412
2 B
قثابت 75,760
(4.99)
77,330
(3.02)
2,287
2.742 M
212 B
قرن 56,390
(0.49)
57,100
0.76
1,483
1.920 M
110 B
قزوين 30,110
(4.99)
31,320
(1.17)
129 376,506
11 B
قشكر 35,780
(4.99)
37,320
(0.9)
262 267,340
10 B
قشهد 28,880
(5)
30,290
(0.36)
41 115,530
3 B
قصفها 164,570
(5)
169,060
(2.41)
319 141,606
23 B
قلرست 22,080
(4.99)
23,230
(0.04)
11 18,059
399 M
قمرو 33,470
(5)
35,230 0 6 1,306
44 M
قنيشا 90,520
(5)
95,020
(0.27)
36 28,507
3 B
قهكمت 42,090
(4.97)
43,600
(1.56)
168 484,216
21 B
كاذر 34,600
(5)
36,210
(0.58)
55 152,554
5 B
كالا 50,300
1.78
50,500
2.19
5,506
10.618 M
536 B
كاما 180,570
(1.54)
186,100
1.48
9,930
5.199 M
968 B
كاوه 19,060
(0.1)
19,370
1.52
3,545
32.302 M
626 B
كبافق 36,130
5
35,450
3.02
2,937
4.588 M
163 B
كپارس 98,660
(5)
100,670
(3.06)
613 502,983
51 B
كپشير 17,100
(5)
17,970
(0.17)
55 87,962
2 B
كترام 23,290
4.96
22,620
1.94
296 977,593
23 B
كچاد 15,180
(1.94)
15,540
0.39
2,957
10.747 M
167 B
كحافظ 25,150
4.97
24,880
3.84
3,782
11.005 M
274 B
كخاك 47,960
(4.99)
50,120
(0.71)
150 149,379
7 B
كدما 181,400
5
176,840
2.36
8,994
7.715 M
1,364 B
كرازي 14,990
4.31
14,930
3.9
1,187
5.151 M
77 B
كرماشا 39,000
(2.89)
39,720
(1.1)
724
1.396 M
55 B
كروي 30,660
(4.99)
31,240
(3.19)
1,555
3.160 M
99 B
كساپا 19,370
(4.96)
20,310
(0.34)
39 176,017
3 B
كساوه 43,950
3.44
43,110
1.46
371
1.508 M
65 B
كسرا 22,430
4.96
22,380
4.73
1,579
7.318 M
164 B
كسرام 6,830
(1.59)
6,940 0 0 0 0
كسعدي 57,380
(5)
60,390
(0.02)
9 2,383
137 M
كطبس 45,800
(4.76)
46,080
(4.18)
1,173
4.602 M
212 B
كفپارس 173,000
3.34
167,410 0 0 0 0
كفرا 49,000
(3.28)
50,490
(0.34)
516 481,425
24 B
كگاز 23,930
(4.96)
25,170
(0.04)
16 15,813
378 M
كگل 16,700
(0.24)
16,750
0.06
3,506
14.971 M
251 B
كلوند 21,580
4.4
21,690
4.93
839
3.742 M
81 B
كماسه 52,480
(5)
54,690
(1)
195 179,160
9 B
كمنگنز 105,890
(2.35)
107,370
(0.99)
528 280,447
30 B
كنور 39,430
(0.43)
40,380
1.97
865
1.149 M
46 B
كهمدا 24,010
(1.56)
24,390 0 0 0 0
كوير 14,590
(4.7)
15,250
(0.39)
1,807
5.800 M
88 B
لابسا 32,040
(4.98)
32,980
(2.19)
265 682,279
22 B
لبوتان 68,730
(4.99)
70,830
(2.09)
292 286,866
20 B
لپارس 337,890
(5)
353,690
(0.56)
99 15,576
5 B
لخزر 205,000
(5)
215,680
(0.05)
8 2,189
449 M
لسرما 26,730
4.99
25,940
1.89
174 824,672
22 B
لوتوس 15,360
(4.95)
15,880
(1.73)
436
2.258 M
35 B
ما 6,400
4.92
6,260
2.62
1,115
14.805 M
93 B
مبين 23,300
(4.98)
23,910
(2.49)
877
3.241 M
77 B
مداران 25,250
(4.97)
26,420
(0.56)
391 494,579
13 B
مرقام 24,740
(4.99)
25,450
(2.27)
1,561
4.783 M
122 B
ملت 13,890
(1.49)
13,570
(3.76)
891
4.060 M
55 B
نمرينو 55,140
(5)
57,670
(0.64)
53 129,510
7 B
نوري 165,720
5
165,710
4.99
3,595
5.620 M
931 B
هاي وب 28,360 0 27,750
(2.15)
6,516
19.614 M
544 B
همراه 32,400
(2.03)
32,780
(0.88)
1,671
3.455 M
113 B
وآذر 157,000
0.19
151,230
(3.5)
1,705
1.557 M
236 B
واتي 13,740
(4.98)
14,320
(0.97)
93 661,871
9 B
واعتبار 5,470
(4.87)
5,490
(4.52)
671
8.191 M
45 B
والبر 15,540
(2.81)
16,060
0.44
1,541
4.609 M
74 B
واميد 37,250
(5)
38,300
(2.32)
485
1.397 M
52 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 9,280
(4.92)
9,750
(0.1)
36 107,726
1,000 M
وبانك 10,460
0.48
10,440
0.29
3,011
12.827 M
134 B
وبشهر 16,340
(5)
16,640
(3.26)
958
4.165 M
69 B
وبصادر 3,850
0.79
3,890
1.83
29,945
624.340 M
2,426 B
وبملت 5,240
0.96
5,340
2.89
27,573
521.097 M
2,781 B
وبهمن 13,740
(4.98)
13,750
(4.91)
687
4.131 M
57 B
وبوعلي 8,780
3.05
8,730
2.46
1,006
4.426 M
39 B
وبيمه 2,800
0.72
2,790
0.36
1,222
9.577 M
27 B
وپارس 3,690
4.83
3,680
4.55
12,707
461.891 M
1,702 B
وپاسار 10,100
4.23
10,030
3.51
4,799
62.998 M
632 B
وپترو 16,520
1.35
16,660
2.21
890
3.195 M
53 B
وپخش 122,730
(4.99)
124,020
(3.99)
286 310,837
38 B
وپست 10,690
4.91
10,500
3.04
324
2.778 M
30 B
وتجارت 3,060
0.33
3,140
2.95
26,306
869.907 M
2,729 B
وتوس 33,290
(4.99)
34,430
(1.74)
205 486,365
16 B
وتوسم 11,710
4.93
11,700
4.84
1,044
6.931 M
81 B
وتوشه 20,310
(4.83)
21,040
(1.41)
335 836,928
17 B
وتوصا 9,970
(4.96)
10,170
(3.05)
2,543
17.202 M
175 B
وتوكا 10,870
(4.9)
11,090
(2.97)
950
5.492 M
61 B
وخارزم 11,250
(0.44)
11,300 0 0 0 0
وخاور 10,280
(0.48)
10,590
2.52
1,219
15.823 M
167 B
ورنا 9,710
(4.99)
9,720
(4.89)
1,492
12.042 M
117 B
وساپا 9,720
(4.99)
9,720
(4.99)
1,216
10.488 M
102 B
وساخت 50,050
4.58
49,340
3.09
2,059
6.850 M
338 B
وساربيل 1,350
4.65
1,290 0 155
1.923 M
3 B
وسبوشهر 1,320
4.76
1,260 0 19 180,661
238 M
وسپه 12,900
(2.71)
13,060
(1.51)
1,612
6.278 M
82 B
وسخراج 2,140
(4.89)
2,250 0 21 283,059
606 M
وسخراش 1,330
(4.32)
1,390 0 34 256,139
341 M
وسزنجان 1,500
4.9
1,430 0 42 355,641
533 M
وسقم 1,340
(4.96)
1,410 0 60 424,353
569 M
وسكاب 6,380
4.93
6,370
4.77
1,427
20.119 M
128 B
وسكرشا 1,240
(4.62)
1,300 0 33 677,303
840 M
وسگلستا 1,180
(4.84)
1,240 0 34 199,194
235 M
وسمركز 1,330
(5)
1,400 0 32 196,019
261 M
وسيزد 1,330
4.72
1,270 0 15 445,259
592 M
وسيلام 1,180
(4.84)
1,240 0 33 307,856
363 M
وسينا 10,680
2.79
10,720
3.18
1,682
18.352 M
197 B
وصنا 11,470
(2.22)
11,870
1.19
1,122
5.543 M
66 B
وصندوق 14,790
(4.95)
15,350
(1.35)
1,071
8.677 M
133 B
وصنعت 8,150
4.89
8,120
4.5
3,107
28.316 M
230 B
وغدير 13,000
(2.11)
12,850
(3.24)
18,176
118.107 M
1,518 B
وكار 4,690
1.3
4,800
3.67
822
19.890 M
95 B
ولپارس 4,620
5
4,420
0.45
18,494
1.383 M
6 B
ولساپا 3,750
4.75
3,750
4.75
988
17.327 M
65 B
ولصنم 7,800
(4.99)
8,000
(2.56)
951
3.564 M
28 B
ولغدر 15,080
(2.71)
15,410
(0.58)
781
4.230 M
65 B
ولملت 11,270
(4.97)
11,690
(1.43)
151
1.280 M
14 B
وليز 9,020
(4.95)
9,380
(1.16)
100
1.222 M
11 B
ومعادن 15,850
(0.88)
15,990 0 0 0 0
وملي 380,760
(5)
398,950
(0.46)
105 11,205
4 B
ونفت 13,700
2.16
13,410 0 1,282
5.023 M
67 B
ونوين 4,120
1.98
4,180
3.47
4,685
102.017 M
427 B
ونيرو 4,790
(4.96)
4,790
(4.96)
2,066
37.761 M
181 B
ونيكي 30,300
(4.9)
30,860
(3.14)
1,770
3.797 M
117 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/7/30 258,026 258,025 259,494
1399/7/29 258,735 258,735 261,839
1399/7/28 262,495 262,495 265,456
1399/7/27 266,287 266,287 269,650
1399/7/23 269,903 269,863 271,557
1399/7/22 271,525 271,320 272,848
1399/7/21 272,864 272,864 274,731
1399/7/20 274,533 270,214 274,740
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 258,735.76 0 0 0
08:35 258,735.76 0 0 0
08:40 258,735.76 0 0 0
08:45 258,735.76 0 0 0
08:50 258,735.76 0 0 0
08:55 258,735.76 0 0 0
09:00 258,735.76 0 0 0
09:05 258,926.33
0.0737
258,926.33 258,926.33
09:10 259,091.24
0.1374
258,926.33 258,926.33
09:15 259,309.14
0.2216
258,926.33 259,091.24
09:20 259,416.75
0.2632
258,926.33 259,309.14
09:25 259,494.38
0.2932
258,926.33 259,416.75
09:30 259,406.71
0.2593
258,926.33 259,494.38
09:35 259,331.82
0.2304
258,926.33 259,494.38
09:40 259,242.21
0.1957
258,926.33 259,494.38
09:45 259,169.95
0.1678
258,926.33 259,494.38
09:50 259,149.40
0.1599
258,926.33 259,494.38
09:55 259,076.55
0.1317
258,926.33 259,494.38
10:00 258,953.45
0.0841
258,926.33 259,494.38
10:05 258,725.11
(0.0041)
258,926.33 259,494.38
10:10 258,663.52
(0.0279)
258,725.11 259,494.38
10:15 258,611.55
(0.048)
258,663.52 259,494.38
10:20 258,566.70
(0.0653)
258,611.55 259,494.38
10:25 258,574.22
(0.0624)
258,566.70 259,494.38
10:30 258,581.84
(0.0595)
258,566.70 259,494.38
10:35 258,574.15
(0.0625)
258,566.70 259,494.38
10:40 258,555.17
(0.0698)
258,566.70 259,494.38
10:45 258,550.54
(0.0716)
258,555.17 259,494.38
10:50 258,574.36
(0.0624)
258,550.54 259,494.38
10:55 258,558.85
(0.0684)
258,550.54 259,494.38
11:00 258,548.45
(0.0724)
258,550.54 259,494.38
11:05 258,526.33
(0.0809)
258,548.45 259,494.38
11:10 258,477.52
(0.0998)
258,526.33 259,494.38
11:15 258,465.08
(0.1046)
258,477.52 259,494.38
11:20 258,428.48
(0.1188)
258,465.08 259,494.38
11:25 258,419.72
(0.1221)
258,428.48 259,494.38
11:30 258,409.48
(0.1261)
258,419.72 259,494.38
11:35 258,393.60
(0.1322)
258,409.48 259,494.38
11:40 258,395.28
(0.1316)
258,393.60 259,494.38
11:45 258,386.33
(0.1351)
258,393.60 259,494.38
11:50 258,363.50
(0.1439)
258,386.33 259,494.38
11:55 258,341.43
(0.1524)
258,363.50 259,494.38
12:00 258,316.08
(0.1622)
258,341.43 259,494.38
12:05 258,275.13
(0.178)
258,316.08 259,494.38
12:10 258,231.20
(0.195)
258,275.13 259,494.38
12:15 258,173.31
(0.2174)
258,231.20 259,494.38
12:20 258,135.71
(0.2319)
258,173.31 259,494.38
12:25 258,082.11
(0.2526)
258,135.71 259,494.38
12:30 258,025.28
(0.2746)
258,082.11 259,494.38
12:35 258,025.37
(0.2746)
258,025.28 259,494.38
12:40 258,025.42
(0.2745)
258,025.28 259,494.38
12:45 258,025.44
(0.2745)
258,025.28 259,494.38
12:50 258,025.44
(0.2745)
258,025.28 259,494.38
12:55 258,025.44
(0.2745)
258,025.28 259,494.38
13:00 258,025.26
(0.2746)
258,025.28 259,494.38
13:05 258,025.44
(0.2745)
258,025.26 259,494.38
13:10 258,031.09
(0.2724)
258,025.26 259,494.38
13:15 258,031.10
(0.2723)
258,025.26 259,494.38
13:20 258,031.10
(0.2723)
258,025.26 259,494.38
13:25 258,031.10
(0.2723)
258,025.26 259,494.38
13:30 258,031.10
(0.2723)
258,025.26 259,494.38
13:35 258,031.10
(0.2723)
258,025.26 259,494.38
13:40 258,031.10
(0.2723)
258,025.26 259,494.38
13:45 258,031.10
(0.2723)
258,025.26 259,494.38
13:50 258,031.10
(0.2723)
258,025.26 259,494.38
13:55 258,031.10
(0.2723)
258,025.26 259,494.38
14:00 258,031.10
(0.2723)
258,025.26 259,494.38
14:05 258,031.10
(0.2723)
258,025.26 259,494.38
14:10 258,031.10
(0.2723)
258,025.26 259,494.38
14:15 258,031.10
(0.2723)
258,025.26 259,494.38
14:20 258,031.10
(0.2723)
258,025.26 259,494.38
14:25 258,031.10
(0.2723)
258,025.26 259,494.38
14:30 258,031.10
(0.2723)
258,025.26 259,494.38
14:35 258,031.10
(0.2723)
258,025.26 259,494.38
14:40 258,031.10
(0.2723)
258,025.26 259,494.38
14:45 258,031.10
(0.2723)
258,025.26 259,494.38
14:50 258,031.10
(0.2723)
258,025.26 259,494.38
14:55 258,031.10
(0.2723)
258,025.26 259,494.38
15:00 258,031.10
(0.2723)
258,025.26 259,494.38
15:05 258,031.10
(0.2723)
258,025.26 259,494.38
15:10 258,031.10
(0.2723)
258,025.26 259,494.38
15:15 258,031.10
(0.2723)
258,025.26 259,494.38
15:20 258,031.10
(0.2723)
258,025.26 259,494.38
15:25 258,031.10
(0.2723)
258,025.26 259,494.38
15:30 258,031.10
(0.2723)
258,025.26 259,494.38
15:35 258,031.10
(0.2723)
258,025.26 259,494.38
15:40 258,031.10
(0.2723)
258,025.26 259,494.38
15:45 258,031.10
(0.2723)
258,025.26 259,494.38
15:50 258,031.10
(0.2723)
258,025.26 259,494.38
15:55 258,031.10
(0.2723)
258,025.26 259,494.38
16:00 258,031.10
(0.2723)
258,025.26 259,494.38
16:05 258,031.10
(0.2723)
258,025.26 259,494.38
16:10 258,031.10
(0.2723)
258,025.26 259,494.38
16:15 258,031.10
(0.2723)
258,025.26 259,494.38
16:20 258,031.10
(0.2723)
258,025.26 259,494.38
16:25 258,031.10
(0.2723)
258,025.26 259,494.38
16:30 258,031.10
(0.2723)
258,025.26 259,494.38
16:35 258,031.10
(0.2723)
258,025.26 259,494.38
16:40 258,031.10
(0.2723)
258,025.26 259,494.38
16:45 258,031.10
(0.2723)
258,025.26 259,494.38
16:50 258,031.10
(0.2723)
258,025.26 259,494.38
16:55 258,031.10
(0.2723)
258,025.26 259,494.38
17:00 258,031.10
(0.2723)
258,025.26 259,494.38
17:05 258,031.10
(0.2723)
258,025.26 259,494.38
17:10 258,031.10
(0.2723)
258,025.26 259,494.38
17:15 258,031.10
(0.2723)
258,025.26 259,494.38
17:20 258,031.09
(0.2724)
258,025.26 259,494.38
17:25 258,031.09
(0.2724)
258,025.26 259,494.38
17:30 258,031.09
(0.2724)
258,025.26 259,494.38
17:35 258,031.09
(0.2724)
258,025.26 259,494.38
17:40 258,031.09
(0.2724)
258,025.26 259,494.38
17:40 258,031.09
(0.2724)
258,025.26 259,494.38
17:53 258,026.26
(0.2742)
258,025.26 259,494.38