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 1,194,009.89
زمان انتشار 17:52
بیشترین مقدار روز 1201949.16
کمترین مقدار روز 1193976.26
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 14,090
(1.95)
14,360
(0.07)
96 79,551
1 B
آپ 17,950
(1.97)
18,290
(0.11)
27 140,906
3 B
آسيا 2,360
(1.67)
2,400 0 98
1.515 M
4 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اپال 13,160
5.96
13,160
5.96
30,903
10.973 M
144 B
اخابر 10,400
(1.98)
10,480
(1.23)
250
6.978 M
73 B
افق 74,000
(2)
75,150
(0.48)
420 294,247
22 B
البرز 3,590
(1.91)
3,660 0 95 650,032
2 B
اميد 9,200
1.55
8,990
(0.77)
3,033
31.488 M
283 B
امين 10,400 0 10,400 0 7,322
5.273 M
55 B
انرژي3 270,390
(2)
275,430
(0.17)
143 20,277
5 B
بالبر 57,730
(1.99)
57,730
(1.99)
843
1.299 M
75 B
بترانس 2,810
(1.75)
2,850
(0.35)
230
2.858 M
8 B
بركت 26,330
(1.97)
26,600
(0.97)
385
1.141 M
30 B
بسويچ 53,500
0.28
53,640
0.54
624 536,620
29 B
بشهاب 147,980
(1.99)
150,930
(0.04)
18 6,115
905 M
بفجر 22,820
(1.98)
23,160
(0.52)
154 701,288
16 B
بكاب 356,140
(2)
363,300
(0.03)
14 1,860
662 M
بكام 3,360 0 3,360 0 1,627
25.525 M
86 B
بموتو 56,000
(1.43)
56,860
0.09
884 838,200
48 B
بنيرو 15,390
(1.97)
15,690
(0.06)
10 55,340
852 M
بورس 39,640
(1.98)
40,220
(0.54)
122 436,044
17 B
بوعلي 41,500
(1.4)
41,510
(1.38)
10,881
3.510 M
146 B
پارس 126,430
(0.32)
126,320
(0.41)
496 363,179
46 B
پارسان 18,340
(1.98)
18,520
(1.02)
450
3.557 M
65 B
پارسيان 12,410
(1.97)
12,660 0 9 7,978
99 M
پاسا 26,400
(1.97)
26,930 0 11 10,655
281 M
پاكشو 75,910
(1.99)
77,320
(0.17)
150 105,813
8 B
پتاير 4,690
(1.88)
4,780 0 88 534,018
3 B
پترول 9,210
(1.92)
9,210
(1.92)
3,388
20.102 M
185 B
پدرخش 126,960
(2)
129,540
(0.01)
14 760
96 M
پرداخت 35,650
(1.98)
36,370 0 8 2,693
96 M
پرديس 6,390
(1.99)
6,510
(0.15)
176 920,303
6 B
پسهند 43,670
(2)
44,280
(0.63)
1,229
1.737 M
77 B
پكرمان 26,020
(1.92)
26,190
(1.28)
280
1.257 M
33 B
پكوير 14,240
(2)
14,520
(0.07)
23 87,844
1 B
پلاسك 7,910
(1.98)
8,030
(0.5)
907
3.583 M
29 B
تاپيكو 11,280
(2)
11,280
(2)
954
12.146 M
137 B
تاصيكو 9,380
(1.99)
9,500
(0.73)
341
4.706 M
44 B
تايرا 25,940
(1.97)
26,440
(0.08)
10 56,616
1 B
تپمپي 19,460
(1.96)
19,840
(0.05)
32 53,771
1 B
تكشا 48,480
(1.98)
49,450
(0.02)
22 10,770
522 M
تكمبا 7,690
(1.91)
7,840 0 32 182,563
1 B
تكنو 24,100
(1.67)
24,710
0.82
1,217
2.319 M
57 B
تملت 5,790
(1.86)
5,860
(0.68)
361
2.785 M
16 B
تنوين 6,100
(1.29)
6,150
(0.49)
221
2.413 M
15 B
تيپيكو 42,170
(2)
42,510
(1.21)
198
1.047 M
44 B
ثاباد 54,240
(1.99)
55,310
(0.05)
21 24,506
1 B
ثاخت 2,760
(1.78)
2,770
(1.42)
606
12.577 M
35 B
ثامان 23,340
5.99
23,180
5.27
1,931
9.192 M
213 B
ثاميد 1,570
(1.88)
1,580
(1.25)
4,314
29.160 M
46 B
ثبهساز 2,330
(1.69)
2,370 0 105
1.216 M
3 B
ثشاهد 19,160
(1.99)
19,520
(0.15)
90 166,213
3 B
ثشرق 6,830
(1.16)
7,060
2.17
5,951
65.170 M
460 B
ثفارس 10,150
(1.93)
10,340
(0.1)
42 216,143
2 B
ثمسكن 5,470
(1.97)
5,490
(1.61)
757
8.852 M
49 B
ثنوسا 13,070
(1.95)
13,330 0 14 62,682
819 M
جم 30,960
(1.99)
31,350
(0.76)
353
1.242 M
38 B
جم پيلن 63,900
(1.96)
64,600
(0.89)
319 371,080
24 B
چافست 16,310
(1.98)
16,640 0 6 3,547
58 M
چدن 24,710
(1.98)
25,190
(0.08)
44 61,722
2 B
چفيبر 14,270
(1.99)
14,540
(0.14)
119 279,519
4 B
چكاپا 5,290
(1.86)
5,390 0 64 356,464
2 B
چكارن 3,580
(1.92)
3,650 0 51 901,426
3 B
چكاوه 15,870
(1.73)
16,150 0 1,696
4.893 M
79 B
حپترو 53,500
(2)
54,590 0 3 283
15 M
حتايد 23,820
(1.98)
24,050
(1.03)
190
1.078 M
26 B
حتوكا 30,350
(1.97)
30,960 0 10 6,401
194 M
حفارس 4,760
(1.86)
4,850 0 29 443,447
2 B
حفاري 11,010
(1.96)
11,020
(1.87)
1,469
9.292 M
102 B
حكشتي 20,170
(1.99)
20,410
(0.83)
225
2.394 M
48 B
خاذين 4,710
(1.88)
4,800 0 10 46,559
219 M
خاهن 38,000
(0.11)
38,010
(0.08)
509
1.568 M
60 B
خبهمن 20,690
(1.99)
21,090
(0.09)
69 199,842
4 B
خپارس 5,860
(1.84)
5,970 0 56 374,774
2 B
خپويش 60,660
(1.99)
61,880
(0.02)
9 6,576
399 M
ختراك 16,810
(1.98)
16,930
(1.28)
488
2.199 M
37 B
ختور 23,410
(1.97)
23,880 0 15 13,781
323 M
ختوقا 2,710
(1.81)
2,760 0 62 328,965
891 M
خچرخش 18,170
(2)
18,540 0 12 27,147
493 M
خراسان 65,200
(2)
66,100
(0.65)
161 286,267
19 B
خريخت 3,600
(1.91)
3,640
(0.82)
298
5.480 M
20 B
خرينگ 45,520
(1.98)
46,430
(0.02)
20 13,910
633 M
خزاميا 8,350
(2)
8,520 0 57 133,117
1 B
خزر 47,650
(2)
48,500
(0.25)
36 125,279
6 B
خساپا 2,360
(1.67)
2,360
(1.67)
1,265
121.662 M
287 B
خشرق 16,290
(1.99)
16,620 0 15 29,416
479 M
خفنر 21,690
(1.9)
22,110 0 0 0 0
خكار 22,080
(0.09)
22,100 0 0 0 0
خكمك 28,200
(1.98)
28,770 0 10 2,739
77 M
خگستر 3,040
(1.94)
3,040
(1.94)
311
15.682 M
48 B
خلنت 92,690
(2)
94,350
(0.24)
277 75,237
7 B
خمحركه 4,840
(1.83)
4,920
(0.2)
109 888,660
4 B
خمحور 60,190
(1.99)
61,410 0 3 696
42 M
خمهر 2,470
(1.98)
2,520 0 25 292,184
722 M
خموتور 14,910
(1.97)
15,210 0 4 1,793
27 M
خنصير 110,560
(1.99)
112,540
(0.24)
20 53,514
6 B
خودرو 2,590
(1.89)
2,590
(1.89)
1,792
103.083 M
267 B
خوساز 7,900
(1.99)
8,060 0 4 40,141
317 M
دابور 40,000
(1.98)
40,480
(0.81)
115 496,609
20 B
دارو 32,740
(1.98)
33,260
(0.42)
53 311,262
10 B
داسوه 38,750
(2)
39,240
(0.76)
64 483,963
19 B
دالبر 20,540
(1.96)
20,940
(0.05)
50 75,613
2 B
دامين 13,880
(1.98)
14,110
(0.35)
105 659,423
9 B
دانا 6,800
(1.88)
6,930 0 29 202,670
1 B
دپارس 85,880
(2)
87,620
(0.01)
6 4,393
377 M
دتماد 44,620
(2)
45,520
(0.02)
12 8,418
376 M
دجابر 20,310
(1.98)
20,660
(0.29)
13 371,749
8 B
ددام 22,740
(1.98)
23,200 0 7 4,473
102 M
درازك 35,050
(1.99)
35,550
(0.59)
28 417,849
15 B
دروز 27,700
(1.98)
28,260 0 3 4,910
136 M
دزهراوي 8,010
(1.96)
8,170 0 64 170,290
1 B
دسبحا 18,510
(1.96)
18,870
(0.05)
25 36,335
673 M
دسبحان 21,740
(1.98)
22,180 0 42 62,577
1 B
دسينا 27,500
(2)
27,900
(0.57)
18 521,003
14 B
دشيمي 32,180
(1.77)
32,470
(0.89)
2,301
4.823 M
157 B
دعبيد 22,760
(1.98)
22,970
(1.08)
706
1.212 M
28 B
دفارا 67,160
(2)
68,530 0 9 2,409
162 M
دفرا 26,460
(1.96)
26,970
(0.07)
7 54,326
1 B
دكوثر 20,580
(1.95)
20,990 0 8 11,896
245 M
دكيمي 25,140
(1.99)
25,490
(0.62)
37 593,971
15 B
دلر 38,060
5.99
37,750
5.12
944
1.781 M
67 B
دلقما 24,460
(1.96)
24,950 0 6 5,920
145 M
ديران 28,260
(1.98)
28,820
(0.03)
13 25,598
723 M
رانفور 24,580
(1.99)
25,040
(0.16)
76 243,216
6 B
رتاپ 6,630
5.91
6,530
4.31
1,043
7.847 M
51 B
رتكو 19,160
(1.99)
19,550 0 1 314
6 M
ركيش 26,430
(1.97)
26,950
(0.04)
7 21,768
575 M
رمپنا 15,900
(1.97)
16,210
(0.06)
81 333,892
5 B
زپارس 178,690
(2)
179,850
(1.36)
553 358,933
65 B
زكوثر 21,590
(2)
22,000
(0.14)
60 138,008
3 B
زمگسا 32,190
(1.98)
32,820
(0.06)
16 54,850
2 B
ساراب 15,760
(1.99)
16,070
(0.06)
54 91,949
1 B
ساربيل 61,020
5.92
60,070
4.27
5,289
6.915 M
415 B
ساروم 40,610
(1.98)
41,390
(0.1)
31 52,975
2 B
سبجنو 60,040
(1.99)
61,260 0 6 1,443
87 M
سبهان 143,110
(2)
145,870
(0.11)
29 19,004
3 B
سپ 17,150
(1.94)
17,490 0 27 38,230
656 M
سپاها 8,590
(1.94)
8,710
(0.57)
299
1.746 M
15 B
ستران 26,380
(1.97)
26,580
(1.23)
475
1.169 M
31 B
سخاش 164,370
(2)
167,640
(0.05)
25 7,533
1 B
سخزر 30,780
(1.97)
31,400 0 14 4,786
147 M
سخوز 22,450
(1.97)
22,700
(0.87)
436
1.128 M
25 B
سدشت 54,390
5.98
51,490
0.33
44 54,716
3 B
سدور 19,930
(1.97)
20,320
(0.05)
19 35,281
703 M
سرود 20,290
(1.98)
20,660
(0.19)
95 260,366
5 B
سشرق 6,860
(2)
6,970
(0.43)
221
1.595 M
11 B
سشمال 12,780
(1.99)
12,930
(0.84)
3,219
12.949 M
167 B
سصفها 308,160
(1.77)
313,710 0 0 0 0
سصوفي 17,850
3.9
17,470
1.69
4,662
15.617 M
273 B
سغرب 37,670
3.46
37,640
3.38
2,715
3.898 M
147 B
سفار 154,620
(2)
157,730
(0.03)
12 3,630
561 M
سفارس 18,940
(1.97)
18,940
(1.97)
327
2.628 M
50 B
سفانو 44,220
(1.99)
44,690
(0.95)
1,194
1.920 M
86 B
سقاين 77,170
(1.99)
78,700
(0.05)
41 16,844
1 B
سكرد 10,500
(1.96)
10,640
(0.65)
64
1.449 M
15 B
سكرما 17,890
(1.97)
18,230
(0.11)
37 124,320
2 B
سمازن 12,170
(1.93)
12,200
(1.69)
492
4.033 M
49 B
سنير 251,450
(2)
256,550
(0.01)
14 1,179
296 M
سهرمز 24,780
(1.98)
25,280 0 3 5,612
139 M
سهگمت 25,650
(1.99)
25,760
(1.57)
428
1.552 M
40 B
سيتا 15,010
0.07
15,000 0 7,743
12.357 M
185 B
سيدكو 6,060
(1.94)
6,160
(0.32)
155
1.524 M
9 B
سيستم 26,790
(1.98)
27,130
(0.73)
322 716,110
19 B
سيلام 11,730
(1.92)
11,880
(0.67)
90
1.502 M
18 B
سيمرغ 16,050
(1.95)
16,360
(0.06)
31 92,356
1 B
شاراك 21,620
(1.99)
21,690
(1.68)
508
2.715 M
59 B
شاملا 51,950
(2)
52,750
(0.49)
92 234,757
12 B
شبريز 27,180
(1.98)
27,270
(1.66)
2,644
13.211 M
360 B
شبندر 23,900
(1.97)
23,930
(1.85)
4,821
35.610 M
852 B
شبهرن 53,800
(1.79)
54,060
(1.31)
723 968,425
52 B
شپارس 19,890
(1.97)
20,160
(0.64)
59 774,486
15 B
شپاكسا 27,520
(1.99)
27,880
(0.71)
292 750,485
21 B
شپديس 87,080
(1.94)
88,110
(0.78)
669 632,082
55 B
شپنا 11,920
(1.97)
11,920
(1.97)
3,180
68.344 M
815 B
شتران 8,700
(1.92)
8,700
(1.92)
3,715
47.123 M
410 B
شخارك 41,060
(1.98)
41,600
(0.69)
144 830,791
34 B
شدوص 29,950
(2)
30,550
(0.03)
11 21,095
632 M
شسپا 14,710
(2)
15,000
(0.07)
55 66,791
982 M
شستا 19,810
(1.98)
19,810
(1.98)
2,902
26.315 M
521 B
شسينا 136,250
(2)
139,000
(0.02)
13 3,370
459 M
شفا 49,570
5.99
49,300
5.41
1,521
3.444 M
170 B
شفارس 52,640
(1.99)
53,670
(0.07)
88 37,298
2 B
شفن 277,200
(0.78)
277,800
(0.57)
661 178,748
49 B
شكربن 100,660
(0.06)
100,720 0 0 0 0
شكلر 53,100
(1.99)
54,140
(0.07)
19 36,692
2 B
شگل 10,440
(0.85)
10,800
2.56
3,502
22.504 M
243 B
شلعاب 21,360
(1.97)
21,990
0.92
4,546
10.000 M
220 B
شنفت 49,400
(1.98)
50,380
(0.04)
35 19,171
947 M
شوينده 31,490
(1.99)
31,720
(1.28)
358
1.113 M
35 B
شيراز 50,180
(1.99)
51,030
(0.33)
136 469,814
24 B
شيران 27,060
(1.99)
27,520
(0.33)
181 564,777
15 B
غاذر 55,670
(1.99)
56,710
(0.16)
48 66,559
4 B
غالبر 18,780
(1.98)
19,090
(0.37)
120 496,058
9 B
غبشهر 20,220
(1.99)
20,630 0 16 17,730
359 M
غبهنوش 74,820
(1.88)
76,250 0 0 0 0
غپاك 19,040
(1.96)
19,070
(1.8)
781
3.717 M
71 B
غپينو 6,460
(1.97)
6,590 0 73 264,603
2 B
غچين 20,200
(1.99)
20,600
(0.05)
15 52,491
1 B
غدام 395,280
(2)
403,290
(0.01)
11 817
323 M
غدشت 285,750
(2)
291,400
(0.06)
13 5,262
2 B
غزر 26,220
(1.98)
26,740
(0.04)
44 20,462
537 M
غسالم 4,370
(1.8)
4,380
(1.57)
1,445
12.016 M
53 B
غشاذر 9,830
(1.99)
10,010
(0.2)
50 553,118
5 B
غشان 7,800
(1.89)
7,950 0 10 65,383
510 M
غشصفا 28,100
(1.99)
28,670 0 6 9,138
257 M
غشهد 7,670
(1.92)
7,790
(0.38)
46
1.278 M
10 B
غگرجي 18,710
(1.99)
19,090 0 16 16,166
302 M
غگل 3,490
(1.97)
3,550
(0.28)
339
2.619 M
9 B
غمارگ 32,130
(1.98)
32,770
(0.03)
11 32,312
1 B
غمهرا 121,250
(2)
123,650
(0.06)
6 11,937
1 B
غنوش 59,780
(1.98)
60,960
(0.05)
26 20,571
1 B
فاذر 24,520
(2)
25,010
(0.04)
28 44,821
1 B
فاراك 5,250
(1.87)
5,340
(0.19)
114 583,910
3 B
فارس 8,660
(1.93)
8,670
(1.81)
1,697
13.062 M
113 B
فاسمين 16,380
(1.97)
16,690
(0.12)
80 156,160
3 B
فاما 20,550
(1.96)
20,900
(0.29)
54 333,785
7 B
فايرا 25,640
(1.84)
25,930
(0.73)
248 760,688
19 B
فباهنر 51,750
(1.99)
52,230
(1.08)
406 513,394
27 B
فپنتا 406,710
(2)
414,460
(0.13)
14 7,993
3 B
فجام 10,200
(1.92)
10,400 0 5 11,478
117 M
فجر 57,400
(2)
57,720
(1.45)
140 622,843
36 B
فخاس 30,110
(1.99)
30,720 0 5 2,830
85 M
فخوز 12,230
(1.92)
12,230
(1.92)
1,369
10.740 M
131 B
فرآور 37,120
(1.98)
37,820
(0.13)
26 96,060
4 B
فروس 4,780
(1.85)
4,870 0 48 489,950
2 B
فسازان 34,320
(2)
34,700
(0.91)
323 688,934
24 B
فسپا 38,390
(1.99)
38,920
(0.64)
54 402,141
15 B
فسرب 83,090
(1.99)
84,730
(0.06)
58 16,619
1 B
فلامي 44,340
(1.99)
45,230
(0.02)
14 8,057
357 M
فلوله 22,170
(1.99)
22,370
(1.11)
276
1.220 M
27 B
فمراد 144,730
(2)
147,520
(0.11)
79 18,296
3 B
فملي 12,970
(1.97)
12,970
(1.97)
1,974
27.160 M
352 B
فنوال 26,050
(1.99)
26,570
(0.04)
19 18,928
493 M
فنورد 210,140
(2)
211,720
(1.26)
284 147,603
31 B
فولاد 11,600
(1.94)
11,600
(1.94)
7,767
73.128 M
848 B
فولاژ 15,610 0 15,530
(0.51)
599
1.829 M
28 B
قپيرا 103,890
(2)
105,910
(0.09)
10 21,543
2 B
قثابت 70,710
(2)
72,130
(0.03)
20 9,505
672 M
قرن 60,420
(2)
60,690
(1.56)
958 668,326
40 B
قزوين 39,400
(1.99)
40,190
(0.02)
7 22,086
870 M
قشكر 3,860
(1.78)
3,930 0 30 120,049
463 M
قشهد 34,930
(1.94)
35,620 0 0 0 0
قصفها 163,040
(2)
165,520
(0.5)
121 76,020
12 B
قلرست 35,460
(1.99)
36,180 0 4 3,433
122 M
قمرو 36,420
(1.99)
37,110
(0.13)
60 83,402
3 B
قنيشا 60,900
(2)
62,110
(0.05)
21 19,926
1 B
قهكمت 45,590
(2)
46,510
(0.02)
9 13,842
631 M
كاذر 33,220
(1.98)
33,880
(0.03)
3 13,452
447 M
كالا 34,600
(1.98)
35,290
(0.03)
46 28,440
984 M
كاما 14,260
(1.99)
14,500
(0.34)
233 733,038
10 B
كاوه 18,000
(1.64)
18,030
(1.48)
1,392
10.064 M
181 B
كبافق 53,720
(1.99)
54,760
(0.09)
56 42,689
2 B
كپارس 155,190
(2)
158,320
(0.02)
24 3,444
534 M
كپشير 40,790
5.98
40,190
4.42
212 962,749
39 B
كترام 49,490
0.55
49,490
0.55
687
1.800 M
89 B
كچاد 19,270
(1.93)
19,480
(0.87)
1,391
5.286 M
103 B
كحافظ 12,830
(1.99)
12,920
(1.3)
753
2.877 M
37 B
كخاك 44,170
(1.95)
44,910
(0.31)
131 182,960
8 B
كدما 235,490
(2)
240,250
(0.02)
11 1,903
448 M
كرازي 23,220
(1.98)
23,480
(0.89)
3,752
10.334 M
243 B
كرماشا 34,280
(1.72)
34,420
(1.32)
329 995,440
34 B
كروي 26,510
(2)
27,000
(0.18)
137 171,664
5 B
كساپا 39,470
(1.99)
40,260
(0.02)
8 7,975
315 M
كساوه 73,090
(2)
74,470
(0.15)
40 48,020
4 B
كسرا 22,040
(1.96)
22,460
(0.09)
55 119,336
3 B
كسرام 9,710
(1.92)
9,890
(0.1)
31 195,939
2 B
كسعدي 21,870
(1.97)
22,510
0.9
4,167
24.337 M
548 B
كطبس 81,840
(2)
83,360
(0.18)
19 53,307
4 B
كفپارس 4,690
(1.88)
4,780 0 57 362,260
2 B
كفرا 47,440
(1.98)
48,170
(0.48)
42 247,293
12 B
كگاز 18,580
(1.69)
18,760
(0.74)
435
1.046 M
19 B
كگل 17,130
(1.95)
17,160
(1.77)
1,109
8.148 M
140 B
كلوند 47,760
(1.99)
48,180
(1.13)
66 579,142
28 B
كماسه 44,190
(2)
45,070
(0.04)
56 23,139
1 B
كمنگنز 87,690
(1.99)
89,310
(0.18)
58 49,931
4 B
كنور 42,650
(0.02)
43,210
1.29
799 890,754
39 B
كهمدا 10,320
0.68
10,270
0.2
1,199
3.049 M
31 B
كوير 22,350
(1.97)
22,800 0 16 13,271
297 M
لابسا 50,030
(2)
50,650
(0.78)
292 493,976
25 B
لبوتان 64,490
(1.99)
65,320
(0.73)
120 286,655
18 B
لپارس 97,290
(1.99)
99,090
(0.18)
33 45,161
4 B
لخزر 184,750
(2)
188,290
(0.12)
54 16,199
3 B
لسرما 27,220
(1.98)
27,720
(0.18)
105 179,243
5 B
لوتوس 10,220
(0.29)
10,240
(0.1)
250 623,764
6 B
ما 8,280
(0.96)
8,260
(1.2)
375
4.145 M
34 B
مبين 14,500
(1.96)
14,740
(0.34)
171
1.445 M
21 B
مداران 26,490
(2)
26,550
(1.78)
343
1.689 M
45 B
مرقام 17,890
(1.97)
18,070
(0.99)
563
1.504 M
27 B
ملت 16,680
(2)
17,010
(0.06)
26 71,930
1 B
نمرينو 65,400
6
64,720
4.89
525
2.055 M
133 B
نوري 50,150
(1.99)
50,170
(1.95)
2,301
2.882 M
145 B
هاي وب 9,950
5.96
9,800
4.37
4,444
40.932 M
401 B
همراه 26,310
(1.97)
26,710
(0.48)
225 938,799
25 B
وآذر 87,710
(2)
87,710
(2)
53 726,679
64 B
واتي 11,990
(1.96)
12,230 0 3 1,565
19 M
واعتبار 9,010
(1.96)
9,030
(1.74)
428
4.939 M
45 B
والبر 16,400
(1.97)
16,670
(0.36)
134 584,565
10 B
واميد 36,170
(1.98)
36,840
(0.16)
46 334,080
12 B
وانصار 2,088
0.1
2,086 0 0 0 0
وايران 12,420
(1.97)
12,670 0 7 11,766
146 M
وبانك 7,720
(1.91)
7,830
(0.51)
507
3.030 M
23 B
وبشهر 11,540
(1.95)
11,710
(0.51)
143
1.127 M
13 B
وبصادر 2,420
(1.63)
2,420
(1.63)
1,678
84.813 M
205 B
وبملت 3,710
(1.85)
3,710
(1.85)
5,538
205.305 M
762 B
وبهمن 16,570
(1.95)
16,900 0 8 8,692
144 M
وبوعلي 5,730
(1.88)
5,820
(0.34)
169
1.245 M
7 B
وبيمه 2,830
(1.74)
2,880 0 35 506,998
1 B
وپارس 3,360
0.9
3,330 0 0 0 0
وپاسار 11,970
(1.97)
11,970
(1.97)
4,020
98.513 M
1,179 B
وپترو 15,400
(1.97)
15,710 0 7 14,450
223 M
وپخش 103,300
(1.99)
105,380
(0.02)
17 4,041
417 M
وپست 16,640
(1.94)
16,830
(0.82)
54
1.287 M
21 B
وتجارت 2,650
(1.85)
2,650
(1.85)
1,382
115.411 M
306 B
وتوس 15,630
(1.94)
15,670
(1.69)
716
2.926 M
46 B
وتوسم 11,980
(1.96)
11,990
(1.88)
637
4.371 M
52 B
وتوشه 22,940
(1.97)
23,380
(0.09)
7 103,471
2 B
وتوصا 12,120
(1.94)
12,360 0 23 40,704
493 M
وتوكا 11,140
(1.94)
11,360 0 12 17,184
191 M
وخارزم 8,210
(1.91)
8,340
(0.36)
301
1.040 M
9 B
وخاور 8,830
(2)
8,910
(1.11)
400
3.508 M
31 B
ورنا 5,680
(1.9)
5,790 0 14 67,516
383 M
وساپا 6,250
(1.88)
6,370 0 33 190,001
1 B
وساخت 47,260
(1.99)
47,790
(0.89)
505 499,691
24 B
وساربيل 1,220
(4.69)
1,280 0 0 0 0
وساشرقي 960
(1.03)
970 0 3 22,031
21 M
وساغربي 740
(3.9)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 1 8,000
10 M
وسپه 12,210 0 12,210 0 0 0 0
وسخراج 2,180
(1.8)
2,220 0 2 27,048
59 M
وسخراش 1,350
(1.46)
1,370 0 0 0 0
وسخوز 930
(4.12)
970 0 0 0 0
وسرضوي 1,010
(1.94)
1,030 0 284
15.313 M
15 B
وسزنجان 1,400
(1.41)
1,420 0 2 38,982
55 M
وسصفا 1,050
(1.87)
1,070 0 3 22,593
24 M
وسفارس 1,010
(1.94)
1,030 0 9 169,196
171 M
وسقم 1,390
(1.42)
1,410 0 1 4,302
6 M
وسكاب 5,470
(1.97)
5,500
(1.43)
408
6.974 M
38 B
وسكرد 730
(1.35)
740 0 6 70,238
51 M
وسكرشا 1,240
(1.59)
1,260 0 2 10,000
12 M
وسكرمان 1,010
(1.94)
1,030 0 0 0 0
وسكهبو 1,110
(1.77)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 770
(1.28)
780 0 6 167,226
129 M
وسلرستا 890
(1.11)
900 0 0 0 0
وسمازن 960
(1.03)
970 0 5 64,147
62 M
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 850
(4.49)
890 0 0 0 0
وسيزد 1,260
(1.56)
1,280 0 2 9,004
11 M
وسيستا 760
(1.3)
770 0 1 6,600
5 M
وسيلام 1,220
(1.61)
1,240 0 0 0 0
وسينا 3,370
(1.75)
3,390
(1.17)
410
10.283 M
35 B
وصنا 5,980
(2.76)
6,130
(0.33)
200
1.137 M
7 B
وصندوق 13,220
(1.93)
13,480 0 20 111,807
1 B
وصنعت 7,290
(1.88)
7,330
(1.35)
343
4.953 M
36 B
وغدير 11,140
(1.94)
11,230
(1.14)
451
6.049 M
67 B
وكار 2,480
(1.98)
2,530 0 34 503,502
1 B
ولپارس 5,750
(1.88)
5,840
(0.34)
96
1.593 M
9 B
ولساپا 3,610
(1.9)
3,680 0 39 306,795
1 B
ولصنم 10,950
(1.97)
11,170 0 4 6,564
72 M
ولغدر 22,110
(1.99)
22,560 0 12 15,029
332 M
ولملت 8,140
(1.57)
8,270 0 0 0 0
وليز 9,710
(1.92)
9,840
(0.61)
71
1.639 M
16 B
ومعادن 11,220
(1.92)
11,220
(1.92)
949
10.295 M
116 B
وملي 178,300
(2)
179,170
(1.52)
1,844 731,730
131 B
ونفت 16,650
(1.94)
16,850
(0.77)
80
1.142 M
19 B
ونوين 3,710
(1.59)
3,700
(1.86)
2,208
65.540 M
243 B
ونيرو 2,610
(1.88)
2,640
(0.75)
359
6.340 M
17 B
ونيكي 11,330
(1.99)
11,530
(0.26)
75 983,905
11 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/12/9 1,194,009.90 1,193,970 1,201,940
1399/12/6 1,205,832.40 1,205,720 1,215,880
1399/12/5 1,211,642.80 1,208,660 1,211,760
1399/12/4 1,214,482.70 1,214,480 1,219,750
1399/12/3 1,222,614.30 1,222,610 1,229,810
1399/12/2 1,232,716.10 1,232,710 1,241,480
1399/11/29 1,238,357.40 1,238,350 1,246,880
1399/11/28 1,245,882.90 1,245,800 1,256,530
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,205,832.36 0 0 0
08:35 1,205,832.36 0 0 0
08:40 1,205,832.36 0 0 0
08:45 1,205,832.36 0 0 0
08:50 1,205,832.36 0 0 0
08:55 1,205,832.36 0 0 0
09:00 1,205,832.36 0 0 0
09:05 1,201,949.16
(0.322)
1,201,949.16 1,201,949.16
09:10 1,201,429.69
(0.3651)
1,201,949.16 1,201,949.16
09:15 1,201,095.25
(0.3928)
1,201,429.69 1,201,949.16
09:20 1,200,348.58
(0.4548)
1,201,095.25 1,201,949.16
09:25 1,199,828.54
(0.4979)
1,200,348.58 1,201,949.16
09:30 1,199,574.38
(0.519)
1,199,828.54 1,201,949.16
09:35 1,199,217.25
(0.5486)
1,199,574.38 1,201,949.16
09:40 1,198,984.68
(0.5679)
1,199,217.25 1,201,949.16
09:45 1,198,874.51
(0.577)
1,198,984.68 1,201,949.16
09:50 1,198,355.91
(0.62)
1,198,874.51 1,201,949.16
09:55 1,198,066.89
(0.644)
1,198,355.91 1,201,949.16
10:00 1,197,938
(0.6547)
1,198,066.89 1,201,949.16
10:05 1,197,942.82
(0.6543)
1,197,938 1,201,949.16
10:10 1,197,865.20
(0.6607)
1,197,938 1,201,949.16
10:15 1,196,957.27
(0.736)
1,197,865.20 1,201,949.16
10:20 1,196,760.74
(0.7523)
1,196,957.27 1,201,949.16
10:25 1,196,567.46
(0.7683)
1,196,760.74 1,201,949.16
10:30 1,196,516.13
(0.7726)
1,196,567.46 1,201,949.16
10:35 1,196,455.28
(0.7776)
1,196,516.13 1,201,949.16
10:40 1,196,430.01
(0.7797)
1,196,455.28 1,201,949.16
10:45 1,196,302.62
(0.7903)
1,196,430.01 1,201,949.16
10:50 1,196,236.31
(0.7958)
1,196,302.62 1,201,949.16
10:55 1,196,179.05
(0.8006)
1,196,236.31 1,201,949.16
11:00 1,196,066.11
(0.8099)
1,196,179.05 1,201,949.16
11:05 1,195,932.89
(0.821)
1,196,066.11 1,201,949.16
11:10 1,195,849.77
(0.8279)
1,195,932.89 1,201,949.16
11:15 1,195,626.76
(0.8464)
1,195,849.77 1,201,949.16
11:20 1,195,525.51
(0.8547)
1,195,626.76 1,201,949.16
11:25 1,195,301.90
(0.8733)
1,195,525.51 1,201,949.16
11:30 1,195,148.18
(0.886)
1,195,301.90 1,201,949.16
11:35 1,195,056.14
(0.8937)
1,195,148.18 1,201,949.16
11:40 1,194,988.04
(0.8993)
1,195,056.14 1,201,949.16
11:45 1,194,913.38
(0.9055)
1,194,988.04 1,201,949.16
11:50 1,194,847.15
(0.911)
1,194,913.38 1,201,949.16
11:55 1,194,767.12
(0.9176)
1,194,847.15 1,201,949.16
12:00 1,194,720.39
(0.9215)
1,194,767.12 1,201,949.16
12:05 1,194,623.20
(0.9296)
1,194,720.39 1,201,949.16
12:10 1,194,518.84
(0.9382)
1,194,623.20 1,201,949.16
12:15 1,194,259.53
(0.9597)
1,194,518.84 1,201,949.16
12:20 1,194,203.05
(0.9644)
1,194,259.53 1,201,949.16
12:25 1,194,131.34
(0.9704)
1,194,203.05 1,201,949.16
12:30 1,193,976.26
(0.9832)
1,194,131.34 1,201,949.16
12:35 1,193,976.26
(0.9832)
1,193,976.26 1,201,949.16
12:40 1,193,976.30
(0.9832)
1,193,976.26 1,201,949.16
12:45 1,193,976.30
(0.9832)
1,193,976.26 1,201,949.16
12:50 1,193,976.30
(0.9832)
1,193,976.26 1,201,949.16
12:55 1,193,976.30
(0.9832)
1,193,976.26 1,201,949.16
13:00 1,193,976.30
(0.9832)
1,193,976.26 1,201,949.16
13:05 1,193,976.30
(0.9832)
1,193,976.26 1,201,949.16
13:10 1,193,976.30
(0.9832)
1,193,976.26 1,201,949.16
13:15 1,193,976.32
(0.9832)
1,193,976.26 1,201,949.16
13:20 1,193,976.46
(0.9832)
1,193,976.26 1,201,949.16
13:25 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
13:30 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
13:35 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
13:40 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
13:45 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
13:50 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
13:55 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:00 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:05 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:10 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:15 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:20 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:25 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:30 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:35 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:40 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:45 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:50 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
14:55 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
15:00 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
15:05 1,193,976.55
(0.9832)
1,193,976.26 1,201,949.16
15:10 1,193,976.57
(0.9832)
1,193,976.26 1,201,949.16
15:15 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:20 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:25 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:30 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:35 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:40 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:45 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:50 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
15:55 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
16:00 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
16:05 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
16:10 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
16:15 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
16:20 1,193,976.58
(0.9832)
1,193,976.26 1,201,949.16
16:25 1,193,976.78
(0.9832)
1,193,976.26 1,201,949.16
16:30 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
16:35 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
16:40 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
16:45 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
16:50 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
16:55 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:00 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:05 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:10 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:15 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:20 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:25 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:30 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:35 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:40 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:42 1,193,977.72
(0.9831)
1,193,976.26 1,201,949.16
17:52 1,194,009.89
(0.9804)
1,193,976.26 1,201,949.16