شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص بازار دوم - بازار بورس
آخرین مقدار شاخص 2,385,471.93
زمان انتشار 12:45
بیشترین مقدار روز 2395398.07
کمترین مقدار روز 2385428.92
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 11,910
(2.93)
12,040
(1.87)
4,762
2.689 M
32 B
آپ 16,890
(2.99)
17,410 0 5 2,563
43 M
اپال 17,540
0.86
17,390 0 0 0 0
افق 67,720
(1.21)
68,980
0.63
685 761,565
53 B
اميد 7,520
(2.97)
7,750 0 7 24,221
182 M
امين 6,990 0 6,990 0 4,091
1.803 M
13 B
انرژي3 241,660
(3)
248,900
(0.09)
50 7,489
2 B
بالبر 57,290
(3)
59,060 0 2 180
10 M
بركت 27,380
(2.98)
28,450
0.82
26,959
65.866 M
1,874 B
بسويچ 26,680
(2.95)
27,490 0 0 0 0
بشهاب 144,700
(3)
149,170 0 0 0 0
بفجر 21,750
1.92
21,420
0.37
294 664,147
14 B
بكاب 349,060
(3)
359,840 0 0 0 0
بوعلي 43,010
0.3
43,210
0.77
7,899
3.775 M
163 B
پارس 142,950
0.92
143,090
1.02
550 964,120
138 B
پاسا 25,880
(3)
26,680 0 2 777
20 M
پاكشو 6,180
(2.52)
6,320
(0.32)
655
6.514 M
41 B
پتاير 3,541
(2.99)
3,649
(0.03)
32 132,090
468 M
پترول 8,750
1.51
8,780
1.86
8,836
61.881 M
544 B
پدرخش 42,130
(1.79)
42,900 0 0 0 0
پرداخت 23,850
(2.97)
24,550
(0.12)
35 58,673
1 B
پسهند 37,200
(3)
38,350 0 6 3,793
141 M
پكرمان 23,560
(1.87)
24,000
(0.04)
379 430,479
10 B
پكوير 12,350
(2.99)
12,730 0 18 28,094
347 M
پلاسك 7,250
(2.95)
7,470 0 2 1,694
12 M
تاپيكو 9,920
(1.49)
10,100
0.3
1,259
7.723 M
78 B
تاصيكو 9,900
(0.7)
10,010
0.4
1,129
9.430 M
94 B
تپمپي 18,830
(2.99)
19,410 0 1 2,200
41 M
تكشا 45,050
(2.99)
46,310
(0.28)
13 102,092
5 B
تكمبا 7,600
(2.94)
7,820
(0.13)
33 259,086
2 B
تكنو 21,280
(2.96)
21,920
(0.05)
8 49,990
1 B
تملت 4,970
1.22
4,967
1.16
2,150
23.608 M
117 B
تنوين 7,300
0.97
7,240
0.14
258
4.327 M
31 B
ثاباد 52,550
(2.99)
54,160
(0.02)
4 6,088
320 M
ثاخت 2,386
(2.97)
2,456
(0.12)
53 697,825
2 B
ثامان 23,190
(2.97)
23,900 0 0 0 0
ثاميد 1,352
0.15
1,342
(0.59)
6,321
59.386 M
80 B
ثبهساز 2,205
(2.99)
2,266
(0.31)
81
2.396 M
5 B
ثشرق 6,690
(2.9)
6,890 0 1 1,500
10 M
ثفارس 9,700
(3)
10,000 0 14 70,382
683 M
ثنوسا 12,590
(2.93)
12,970 0 3 1,927
24 M
جم 35,000
(0.31)
35,270
0.46
438
1.447 M
51 B
جم پيلن 74,900
(1.96)
73,800
(3.4)
590 809,302
60 B
چافست 16,110
(2.95)
16,600 0 0 0 0
چدن 22,950
(4.22)
23,960 0 0 0 0
چفيبر 13,450
(2.96)
13,860 0 12 14,508
195 M
چكاپا 5,030
(2.9)
5,170
(0.19)
60 336,569
2 B
چكارن 3,227
(2.98)
3,324
(0.06)
35 263,766
851 M
چكاوه 17,870
(2.99)
18,420 0 0 0 0
حپترو 52,300
(2.99)
53,910 0 0 0 0
حتوكا 20,820
(2.98)
21,450
(0.05)
30 29,294
610 M
حفارس 4,680
(2.99)
4,823
(0.02)
10 44,021
206 M
حكشتي 15,680
(2.97)
15,950
(1.3)
3,404
10.119 M
161 B
خاذين 4,599
(3)
4,741 0 5 12,585
58 M
خاهن 11,290
(0.09)
11,300 0 0 0 0
خپارس 1,120 0 1,120 0 0 0 0
خپويش 58,520
(2.98)
60,320 0 1 433
25 M
ختراك 15,080
(2.96)
15,530
(0.06)
2 35,899
541 M
ختور 19,010
(2.96)
19,590 0 7 3,266
62 M
خچرخش 17,740
(2.95)
18,280 0 0 0 0
خراسان 67,980
(0.07)
67,970
(0.09)
163 127,121
9 B
خريخت 2,803
(2.98)
2,881
(0.28)
166
1.946 M
5 B
خرينگ 50,440
(3)
52,000 0 7 757
38 M
خزر 46,160
(2.98)
47,570
(0.02)
3 5,566
257 M
خشرق 14,480
(2.95)
14,920 0 5 29,757
431 M
خفنر 8,410
(2.89)
8,660 0 2 1,325
11 M
خكار 21,260
(2.97)
21,900
(0.05)
9 51,430
1 B
خكمك 26,320
(2.99)
27,130 0 1 1,636
43 M
خلنت 60,820
(3)
61,450
(1.99)
412 706,963
43 B
خمهر 2,358
(2.96)
2,428
(0.08)
9 542,450
1 B
خنصير 105,210
(3)
108,460 0 1 570
60 M
خوساز 7,670
(2.91)
7,860
(0.51)
20
1.007 M
8 B
دابور 36,870
(3)
38,010 0 4 2,082
77 M
دارو 32,430
(2.99)
33,430 0 5 2,504
81 M
داسوه 36,220
(2.97)
37,330 0 1 267
10 M
دپارس 46,170
(2.98)
47,340
(0.53)
23 186,068
9 B
دتماد 42,960
(2.98)
44,280 0 8 2,901
125 M
ددام 21,230
(2.97)
21,880 0 0 0 0
درازك 28,950
(2.98)
29,510
(1.11)
413 946,909
28 B
دروز 34,470
(2.98)
35,530 0 1 147
5 M
دزهراوي 8,450
(2.99)
8,710 0 0 0 0
دسبحان 18,230
(2.98)
18,780
(0.05)
7 53,267
971 M
دسينا 23,000
(2.99)
23,640
(0.3)
19 205,663
5 B
دشيمي 29,620
(2.98)
30,530 0 2 5,000
148 M
دعبيد 23,910
(2.96)
24,260
(1.54)
450
1.155 M
28 B
دفرا 25,270
(2.99)
26,050 0 7 1,492
38 M
دلر 33,890
(2.98)
34,910
(0.06)
36 28,093
953 M
دلقما 25,080
(2.98)
25,850 0 12 12,060
302 M
ديران 17,200
(2.99)
17,700
(0.17)
21 110,753
2 B
رتكو 17,220
(2.99)
17,690
(0.34)
20 305,493
5 B
ركيش 23,050
(2.99)
23,760 0 0 0 0
زپارس 124,610
(3)
126,290
(1.69)
387 569,922
72 B
زكوثر 20,990
(2.96)
21,630 0 5 3,215
67 M
زمگسا 31,520
(2.99)
32,490 0 2 2,250
71 M
ساربيل 51,870
(2.99)
53,470 0 1 100
5 M
سبجنو 57,640
(3)
59,420 0 0 0 0
سبهان 137,870
(3)
142,120
(0.01)
3 1,142
157 M
سپ 23,280
5.96
23,240
5.78
926
5.516 M
128 B
سخاش 136,450
(2.99)
140,640
(0.01)
10 1,526
208 M
سخوز 20,920
1.5
20,670
0.29
269 594,382
12 B
سدشت 74,750
5.79
70,660 0 0 0 0
سدور 18,790
(2.99)
19,370 0 0 0 0
سصفها 123,150
(2.99)
126,940
(0.01)
3 1,300
160 M
سفار 147,720
(2.99)
152,280 0 1 10
1 M
سقاين 63,740
(3)
64,680
(1.57)
132 369,946
24 B
سمازن 12,150
0.16
12,110
(0.16)
654
2.419 M
29 B
سنير 241,870
(3)
249,350 0 0 0 0
سهرمز 24,080
(2.98)
24,820 0 1 2,000
48 M
سيتا 15,000
(0.13)
15,000
(0.13)
3,915
6.105 M
92 B
سيدكو 5,750
0.35
5,730 0 361
2.438 M
14 B
سيستم 24,850
(2.97)
25,600
(0.04)
16 26,902
669 M
سيلام 10,870
(2.95)
11,200 0 2 12,834
140 M
سيمرغ 17,720
(2.96)
18,260 0 7 6,698
119 M
شاملا 48,100
(2.41)
49,290 0 0 0 0
شپارس 21,600
(2.96)
22,240
(0.09)
8 55,077
1 B
شتران 7,880
(1.5)
8,000 0 13,448
126.344 M
1,011 B
شدوص 23,280
(10.91)
25,010
(4.29)
133 900,066
21 B
شسپا 15,510
5.08
15,530
5.22
1,971
9.111 M
142 B
شستا 10,800
(2.44)
10,960
(0.99)
12,843
62.219 M
682 B
شسينا 128,310
(2.99)
132,240
(0.02)
11 2,799
359 M
شغدير 64,900
3.02
64,370
2.17
709
1.165 M
75 B
شفا 45,160
(2.99)
46,550 0 3 1,750
79 M
شفارس 2,760
(1.43)
2,800 0 0 0 0
شكربن 83,830
(3)
83,830
(3)
55
1.969 M
165 B
شكلر 41,590
(2.99)
42,650
(0.51)
154 223,270
9 B
شگل 9,790
(2.97)
10,090 0 2 2,217
22 M
شلعاب 21,250
(2.92)
21,890 0 0 0 0
شوينده 24,620
(2.99)
24,850
(2.09)
306
1.403 M
35 B
شيران 20,610
1.18
20,940
2.8
1,855
4.647 M
97 B
غاذر 54,230
(2.99)
55,900 0 1 156
8 M
غالبر 19,610
(2.97)
20,210 0 8 7,472
147 M
غبهنوش 69,360
(2.99)
71,500 0 2 249
17 M
غپاك 29,790
(3)
30,710 0 2 361
11 M
غچين 19,250
(2.97)
19,840 0 2 800
15 M
غدام 382,700
(2.88)
394,040 0 0 0 0
غدشت 279,350
(3)
287,950
(0.01)
7 607
170 M
غزر 24,870
(2.97)
25,630 0 23 11,036
274 M
غسالم 3,746
(2.98)
3,815
(1.19)
927
8.196 M
31 B
غشاذر 9,700
(2.9)
9,990 0 2 1,040
10 M
غشان 7,460
(2.99)
7,680
(0.13)
7 218,217
2 B
غشصفا 27,120
(2.97)
27,950 0 1 354
10 M
غشهد 7,060
(2.89)
7,270 0 0 0 0
غگرجي 17,620
(2.97)
18,150
(0.06)
7 31,285
551 M
غگل 2,728
(2.99)
2,764
(1.71)
1,874
22.311 M
62 B
غمهرا 118,320
(2.99)
121,970 0 2 163
19 M
غنوش 53,440
(6)
56,600
(0.44)
57 64,644
3 B
فاذر 1,260
(2.33)
1,290 0 0 0 0
فاراك 2,308
(2.98)
2,376
(0.13)
80 747,668
2 B
فارس 8,980
3.82
8,860
2.43
3,404
26.775 M
237 B
فايرا 18,360
0.55
18,200
(0.33)
704
2.733 M
50 B
فپنتا 377,790
(1.14)
373,210
(2.34)
1,189 286,679
107 B
فجام 9,970
(2.92)
10,270 0 2 1,020
10 M
فسازان 32,250
1.07
32,010
0.31
442 988,318
32 B
فسپا 33,350
(3)
33,600
(2.27)
823
2.269 M
76 B
فسرب 76,300
(2.99)
76,300
(2.99)
485 867,915
66 B
فلامي 43,470
(2.99)
44,810 0 1 145
6 M
فمراد 99,640
(30.51)
94,290
(34.24)
4,611
3.308 M
312 B
فنوال 27,600
0.51
27,450
(0.04)
776
1.299 M
36 B
فنورد 157,690
6
156,090
4.92
841 514,919
80 B
قپيرا 99,590
(2.54)
102,190 0 0 0 0
قثابت 65,520
(2.99)
67,540 0 5 970
64 M
قرن 60,700
0.63
60,890
0.94
1,762
2.154 M
131 B
قزوين 38,390
(2.98)
39,570 0 0 0 0
قشكر 3,725
(2.99)
3,840 0 2 4,250
16 M
قشهد 19,820
(2.99)
20,430 0 0 0 0
قصفها 151,920
(2.99)
156,230
(0.24)
21 26,166
4 B
قلرست 34,740
(2.99)
35,810 0 0 0 0
قمرو 35,880
(2.97)
36,980 0 1 212
8 M
قنيشا 62,480
(3)
64,410 0 0 0 0
قهكمت 44,700
(2.99)
46,080 0 2 2,207
99 M
كاذر 31,760
(2.99)
32,740 0 13 6,824
217 M
كاما 11,190
(2.95)
11,440
(0.78)
283
1.150 M
13 B
كاوه 19,850
(0.15)
19,830
(0.25)
1,285
7.576 M
150 B
كبافق 46,830
(2.98)
48,180
(0.19)
26 61,705
3 B
كپارس 149,000
(2.99)
153,580
(0.01)
5 1,525
227 M
كپشير 38,780
(2.98)
39,970 0 2 2,819
109 M
كترام 47,080
(2.99)
48,530 0 3 2,431
114 M
كحافظ 11,620
(2.92)
11,970 0 7 7,271
84 M
كخاك 39,140
(2.2)
40,020 0 0 0 0
كدما 94,020
(2.99)
96,260
(0.68)
79 114,514
11 B
كرازي 21,740
(2.99)
22,400
(0.04)
18 22,096
480 M
كساپا 37,810
(2.98)
38,970 0 0 0 0
كسرا 20,170
(2.98)
20,790 0 9 7,735
156 M
كسرام 8,070
(2.89)
8,310 0 3 4,508
36 M
كسعدي 20,710
(3)
21,330
(0.09)
9 55,847
1 B
كطبس 79,220
(3)
81,670 0 1 268
21 M
كفپارس 3,163
(2.98)
3,258
(0.06)
53 274,421
868 M
كفرا 45,970
(2.98)
47,380 0 0 0 0
كگاز 18,220
(2.98)
18,780 0 5 14,653
267 M
كلوند 22,870
5.98
22,870
5.98
258
1.104 M
25 B
كماسه 33,630
(3)
33,940
(2.11)
669 998,820
34 B
كمنگنز 85,160
(3)
87,780
(0.01)
7 2,367
202 M
كنور 48,620
(0.67)
48,970
0.04
310 417,785
20 B
كهمدا 9,830
(2.96)
10,130 0 20 35,772
352 M
كوير 18,560
(2.98)
18,980
(0.78)
65
1.134 M
21 B
لابسا 51,300
(2.99)
52,880 0 1 135
7 M
لپارس 88,060
(3)
90,750
(0.03)
45 5,981
527 M
لسرما 23,360
(2.99)
24,080 0 3 1,529
36 M
لوتوس 8,220
(2.84)
8,380
(0.95)
287
1.904 M
16 B
ما 8,040
4.01
7,910
2.33
548
4.727 M
38 B
مبين 15,510
(0.13)
15,660
0.84
424
2.287 M
37 B
مداران 24,360
(2.99)
25,110 0 5 11,632
283 M
نمرينو 109,740
(3)
113,010
(0.11)
5 15,000
2 B
نوري 58,980
0.85
59,330
1.45
2,585
2.298 M
136 B
هاي وب 9,840
(5.93)
10,400
(0.57)
198 495,684
5 B
همراه 22,400
(1.54)
22,720
(0.13)
723
1.162 M
26 B
وآذر 81,770
(2.99)
84,290 0 3 232
19 M
واتي 9,540
(2.95)
9,560
(2.75)
876
14.130 M
135 B
واعتبار 10,100
1.81
10,450
5.34
1,672
23.127 M
242 B
وايران 12,210
(2.94)
12,580 0 0 0 0
وتوس 13,030
(0.38)
13,030
(0.38)
526
1.771 M
23 B
وخاور 8,410
0.84
8,360
0.24
236
1.487 M
13 B
وساپا 4,770
1.73
4,774
1.81
2,737
34.717 M
166 B
وساربيل 1,242
(2.97)
1,280 0 0 0 0
وساشرقي 941
(2.99)
970 0 1 6,000
6 M
وساغربي 747
(2.99)
770 0 0 0 0
وسبوشهر 1,240
(1.59)
1,260 0 0 0 0
وسخراج 2,160
(2.7)
2,220 0 0 0 0
وسخراش 1,329
(2.99)
1,370 0 0 0 0
وسخوز 941
(2.99)
970 0 0 0 0
وسرضوي 1,000
(2.91)
1,030 0 0 0 0
وسزنجان 1,378
(2.96)
1,420 0 0 0 0
وسصفا 1,038
(2.99)
1,070 0 0 0 0
وسفارس 1,000
(2.91)
1,030 0 1 5,000
5 M
وسقم 1,368
(2.98)
1,410 0 0 0 0
وسكاب 4,898
2.58
4,805
0.63
601
4.058 M
20 B
وسكرد 649
(2.99)
655
(2.09)
873
51.490 M
33 B
وسكرشا 1,223
(2.94)
1,260 0 1 5,000
6 M
وسكرمان 1,000
(2.91)
1,030 0 4 23,100
23 M
وسكهبو 1,100
(2.65)
1,130 0 0 0 0
وسگلستا 1,180
(4.84)
1,240 0 0 0 0
وسگيلا 747
(2.99)
747
(2.99)
995
70.147 M
52 B
وسلرستا 873
(3)
900 0 1 9,129
8 M
وسمازن 950
(2.06)
970 0 0 0 0
وسمركز 1,380
(1.43)
1,400 0 0 0 0
وسهمدا 864
(2.92)
890 0 2 5,800
5 M
وسيزد 1,242
(2.97)
1,280 0 0 0 0
وسيستا 738
(2.89)
738
(2.89)
1,037
70.048 M
52 B
وسيلام 1,210
(2.42)
1,240 0 0 0 0
ولپارس 4,828
(2.99)
4,976
(0.02)
14 56,139
271 M
ولغدر 23,860
(2.97)
24,340
(1.02)
29 708,959
17 B
ولملت 7,620
(2.93)
7,850 0 1 10 76,200
وملي 164,290
(3)
169,280
(0.05)
33 5,057
831 M
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/2/21 2,378,020 2,349,070 2,379,690
1400/2/20 2,346,360 2,332,840 2,346,360
1400/2/19 2,338,860 2,338,860 2,361,870
1400/2/18 2,364,020 2,363,930 2,378,380
1400/2/15 2,378,820 2,374,980 2,379,830
1400/2/13 2,376,540 2,376,540 2,395,050
1400/2/12 2,399,840 2,399,840 2,418,830
1400/2/11 2,422,810 2,422,360 2,446,280
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 2,378,022.73 0 0 0
08:35 2,378,022.73 0 0 0
08:40 2,378,022.73 0 0 0
08:45 2,378,022.73 0 0 0
08:50 2,378,022.73 0 0 0
08:55 2,378,022.73 0 0 0
09:00 2,378,022.73 0 0 0
09:05 2,385,759.99
0.3254
2,385,759.99 2,385,759.99
09:10 2,389,109.85
0.4662
2,385,759.99 2,385,759.99
09:15 2,391,481.95
0.566
2,385,759.99 2,389,109.85
09:20 2,394,498.18
0.6928
2,385,759.99 2,391,481.95
09:25 2,395,057.35
0.7163
2,385,759.99 2,394,498.18
09:30 2,395,398.07
0.7307
2,385,759.99 2,395,057.35
09:35 2,395,187.94
0.7218
2,385,759.99 2,395,398.07
09:40 2,395,224.86
0.7234
2,385,759.99 2,395,398.07
09:45 2,395,301.11
0.7266
2,385,759.99 2,395,398.07
09:50 2,395,078.67
0.7172
2,385,759.99 2,395,398.07
09:55 2,394,871.51
0.7085
2,385,759.99 2,395,398.07
10:00 2,394,662.64
0.6997
2,385,759.99 2,395,398.07
10:05 2,394,896.97
0.7096
2,385,759.99 2,395,398.07
10:10 2,394,945.29
0.7116
2,385,759.99 2,395,398.07
10:15 2,394,955.42
0.712
2,385,759.99 2,395,398.07
10:20 2,395,153.72
0.7204
2,385,759.99 2,395,398.07
10:25 2,394,914.85
0.7103
2,385,759.99 2,395,398.07
10:30 2,394,367.58
0.6873
2,385,759.99 2,395,398.07
10:35 2,393,912.30
0.6682
2,385,759.99 2,395,398.07
10:40 2,393,760.33
0.6618
2,385,759.99 2,395,398.07
10:45 2,393,316.68
0.6431
2,385,759.99 2,395,398.07
10:50 2,392,905.89
0.6259
2,385,759.99 2,395,398.07
10:55 2,393,089.28
0.6336
2,385,759.99 2,395,398.07
11:00 2,392,581.75
0.6122
2,385,759.99 2,395,398.07
11:05 2,391,290.93
0.558
2,385,759.99 2,395,398.07
11:10 2,390,246.11
0.514
2,385,759.99 2,395,398.07
11:15 2,389,811.34
0.4957
2,385,759.99 2,395,398.07
11:20 2,389,398.19
0.4784
2,385,759.99 2,395,398.07
11:25 2,389,162.95
0.4685
2,385,759.99 2,395,398.07
11:30 2,388,917.29
0.4581
2,385,759.99 2,395,398.07
11:35 2,388,479.49
0.4397
2,385,759.99 2,395,398.07
11:40 2,388,267.07
0.4308
2,385,759.99 2,395,398.07
11:45 2,388,070.90
0.4225
2,385,759.99 2,395,398.07
11:50 2,387,836.17
0.4127
2,385,759.99 2,395,398.07
11:55 2,387,720.66
0.4078
2,385,759.99 2,395,398.07
12:00 2,387,139.59
0.3834
2,385,759.99 2,395,398.07
12:05 2,386,699.36
0.3649
2,385,759.99 2,395,398.07
12:10 2,386,600.73
0.3607
2,385,759.99 2,395,398.07
12:15 2,386,362.19
0.3507
2,385,759.99 2,395,398.07
12:20 2,386,257.31
0.3463
2,385,759.99 2,395,398.07
12:25 2,385,866.61
0.3298
2,385,759.99 2,395,398.07
12:30 2,385,428.92
0.3114
2,385,759.99 2,395,398.07
12:35 2,385,471.93
0.3133
2,385,428.92 2,395,398.07
12:40 2,385,471.93
0.3133
2,385,428.92 2,395,398.07
12:45 2,385,471.93
0.3133
2,385,428.92 2,395,398.07