| نماد | تاریخ | بالاترین قیمت | پایین تربن قیمت | آخرین قیمت | درصد تغییرات | میزان تغییرات | قیمت پایانی | تغییر قیمت پایانی | |
|---|---|---|---|---|---|---|---|---|---|
| 619 | والبر | 1400/2/19 | 15,680 | 15,680 | 15,680 | -2.97 | -480 | 16,160 | 0 |
| 214 | دامین | 1400/2/19 | 5,080 | 5,080 | 5,080 | -2.87 | -150 | 5,230 | 0 |
| 516 | کسرا | 1400/2/19 | 20,180 | 20,180 | 20,180 | -2.98 | -620 | 20,800 | 0 |
| 9 | آسیا | 1400/2/19 | 1,797 | 1,797 | 1,797 | -2.97 | -55 | 1,839 | -13 |
| 614 | واتی | 1400/2/19 | 9,850 | 9,850 | 9,850 | -2.96 | -300 | 10,150 | 0 |
| 69 | پردیس | 1400/2/19 | 5,270 | 5,270 | 5,270 | -2.95 | -160 | 5,430 | 0 |
| 421 | فباهنر | 1400/2/19 | 22,870 | 22,830 | 22,830 | -2.97 | -700 | 23,270 | -260 |
| 19 | البرز | 1400/2/19 | 3,449 | 3,321 | 3,351 | -2.1 | -72 | 3,355 | -68 |
| 629 | وبوعلی | 1400/2/19 | 5,580 | 5,580 | 5,580 | -2.96 | -170 | 5,750 | 0 |
| 492 | کاما | 1400/2/19 | 11,430 | 11,430 | 11,430 | -2.97 | -350 | 11,710 | -70 |
| 624 | وبانک | 1400/2/19 | 7,360 | 7,230 | 7,260 | -2.55 | -190 | 7,410 | -40 |
| 215 | دانا | 1400/2/19 | 0 | 0 | 6,420 | -2.87 | -190 | 6,610 | 0 |
| 172 | خبهمن | 1400/2/19 | 1,333 | 1,333 | 1,333 | -2.98 | -41 | 1,363 | -11 |
| 631 | وبیمه | 1400/2/19 | 2,716 | 2,716 | 2,716 | -2.97 | -83 | 2,799 | 0 |
| 628 | وبملت | 1400/2/15 | 0 | 0 | 4,922 | 0 | 69 | 4,853 | 0 |
| 551 | لبوتان | 1400/2/19 | 58,200 | 58,200 | 58,200 | -3 | -1800 | 59,530 | -470 |
| 638 | وتجارت | 1400/2/19 | 2,465 | 2,397 | 2,397 | -2.99 | -74 | 2,435 | -36 |
| 179 | خچرخش | 1400/2/18 | 0 | 0 | 17,740 | 0 | -540 | 18,280 | 0 |
| 504 | کچاد | 1400/2/19 | 20,330 | 20,020 | 20,030 | -2.91 | -600 | 20,120 | -510 |
| 571 | مداران | 1400/2/18 | 0 | 0 | 24,370 | 0 | -750 | 25,120 | 0 |
| 213 | دالبر | 1400/2/19 | 14,300 | 14,300 | 14,300 | -2.99 | -440 | 14,730 | -10 |
| 635 | وپخش | 1400/2/19 | 98,420 | 98,420 | 98,420 | -3 | -3040 | 101,450 | -10 |
| 235 | دفارا | 1400/2/19 | 0 | 0 | 62,520 | -2.99 | -1930 | 64,450 | 0 |
| 221 | دجابر | 1400/2/19 | 19,640 | 19,640 | 19,640 | -2.96 | -600 | 20,240 | 0 |
| 238 | دکوثر | 1400/1/25 | 0 | 0 | 6,450 | 0 | -110 | 6,560 | 0 |
| 229 | دسبحا | 1400/2/19 | 18,510 | 18,510 | 18,510 | -2.99 | -570 | 19,080 | 0 |
| 429 | فجر | 1400/2/19 | 56,000 | 55,240 | 55,240 | -2.99 | -1700 | 56,370 | -570 |
| 431 | فخاس | 1400/2/19 | 25,280 | 25,280 | 25,280 | -2.99 | -780 | 25,980 | -80 |
| 432 | فخوز | 1400/2/19 | 14,330 | 14,070 | 14,070 | -2.97 | -430 | 14,090 | -410 |
| 185 | خزر | 1400/2/18 | 0 | 0 | 46,160 | 0 | -1420 | 47,580 | 0 |
| 459 | فولاد | 1400/2/19 | 11,750 | 11,580 | 11,580 | -2.93 | -350 | 11,580 | -350 |
| 435 | فروس | 1400/2/19 | 5,120 | 5,120 | 5,120 | -2.85 | -150 | 5,270 | 0 |
| 433 | فرآور | 1400/2/18 | 0 | 0 | 34,040 | 0 | -900 | 34,940 | 0 |
| 671 | وصنا | 1400/2/19 | 5,470 | 5,470 | 5,470 | -2.84 | -160 | 5,630 | 0 |
| 674 | وغدیر | 1400/2/19 | 9,550 | 9,280 | 9,290 | -2.82 | -270 | 9,300 | -260 |
| 177 | ختوقا | 1400/2/19 | 2,434 | 2,434 | 2,434 | -2.99 | -75 | 2,509 | 0 |
| 528 | کگل | 1400/2/19 | 13,430 | 12,960 | 12,970 | -2.92 | -390 | 13,180 | -180 |
| 198 | خگستر | 1400/2/19 | 2,251 | 2,251 | 2,251 | -2.97 | -69 | 2,316 | -4 |
| 358 | شگل | 1400/2/19 | 0 | 0 | 9,790 | -2.97 | -300 | 10,090 | 0 |
| 165 | حفاری | 1400/2/19 | 6,330 | 6,330 | 6,330 | -2.91 | -190 | 6,520 | 0 |
| 247 | رانفور | 1400/2/19 | 6,580 | 6,120 | 6,490 | 3.02 | 190 | 6,220 | -80 |
| 57 | پارسیان | 1400/2/19 | 9,380 | 9,380 | 9,380 | -3 | -290 | 9,640 | -30 |
| 43 | بکام | 1400/2/19 | 3,817 | 3,817 | 3,817 | -3 | -118 | 3,935 | 0 |
| 559 | لخزر | 1400/2/19 | 180,900 | 180,900 | 180,900 | -3 | -5590 | 186,490 | 0 |
| 239 | دکیمی | 1400/2/19 | 0 | 0 | 29,100 | -3 | -900 | 30,000 | 0 |
| 677 | وکار | 1400/2/19 | 2,860 | 2,837 | 2,837 | -2.98 | -87 | 2,913 | -11 |
| 193 | خکار | 1400/2/19 | 0 | 0 | 21,260 | -2.97 | -650 | 21,910 | 0 |
| 413 | فاسمین | 1400/2/19 | 13,600 | 13,380 | 13,380 | -2.97 | -410 | 13,410 | -380 |
| 688 | ولغدر | 1400/2/19 | 0 | 0 | 23,870 | -2.97 | -730 | 24,600 | 0 |
| 687 | ولصنم | 1400/2/13 | 0 | 0 | 10,770 | 0 | -330 | 11,100 | 0 |
| 692 | ومعادن | 1400/2/19 | 6,990 | 6,940 | 6,950 | -2.8 | -200 | 6,950 | -200 |
| 252 | رمپنا | 1400/2/19 | 14,780 | 14,780 | 14,780 | -2.95 | -450 | 15,090 | -140 |
| 381 | غپینو | 1400/2/19 | 6,150 | 6,150 | 6,150 | -3 | -190 | 6,340 | 0 |
| 15 | اخابر | 1400/2/19 | 9,130 | 9,130 | 9,130 | -2.98 | -280 | 9,410 | 0 |
| 46 | بموتو | 1400/2/19 | 51,490 | 51,490 | 51,490 | -3 | -1590 | 53,070 | -10 |
| 403 | غمارگ | 1400/2/19 | 30,380 | 30,380 | 30,380 | -2.97 | -930 | 31,310 | 0 |
| 131 | ثمسکن | 1400/2/19 | 4,789 | 4,789 | 4,789 | -3 | -148 | 4,936 | -1 |
| 452 | فملی | 1400/2/19 | 11,980 | 11,820 | 11,820 | -2.96 | -360 | 11,850 | -330 |
| 203 | خموتور | 1400/2/18 | 0 | 0 | 14,530 | 0 | -440 | 14,970 | 0 |
| 697 | ونفت | 1400/2/19 | 13,800 | 13,220 | 13,220 | -2.94 | -400 | 13,300 | -320 |
| 456 | فنوال | 1400/2/19 | 27,500 | 26,500 | 26,620 | 0.19 | 50 | 26,960 | 390 |
| 322 | شبهرن | 1400/2/19 | 10,570 | 10,570 | 10,570 | -2.94 | -320 | 10,750 | -140 |
| 701 | ونیکی | 1400/2/19 | 7,760 | 7,760 | 7,760 | -2.88 | -230 | 7,970 | -20 |
| 50 | بنیرو | 1400/2/19 | 14,590 | 14,590 | 14,590 | -2.99 | -450 | 15,030 | -10 |
| 356 | شکلر | 1400/2/11 | 0 | 0 | 45,580 | 0 | -1400 | 46,980 | 0 |
| 200 | خمحرکه | 1400/2/19 | 4,461 | 4,461 | 4,461 | -2.98 | -137 | 4,598 | 0 |
| 699 | ونوین | 1400/2/19 | 4,294 | 4,232 | 4,232 | -2.98 | -130 | 4,232 | -130 |
| 365 | شنفت | 1400/2/19 | 46,100 | 45,640 | 45,640 | -3 | -1410 | 46,850 | -200 |
| 620 | وامید | 1400/2/19 | 12,100 | 12,100 | 12,100 | -2.97 | -370 | 12,470 | 0 |
| 325 | شپاکسا | 1400/2/19 | 26,320 | 26,320 | 26,320 | -2.99 | -810 | 27,130 | 0 |
| 317 | شاراک | 1400/2/19 | 25,680 | 25,130 | 25,500 | -1.54 | -400 | 25,160 | -740 |
| 634 | وپترو | 1400/2/19 | 13,370 | 13,370 | 13,370 | -2.98 | -410 | 13,670 | -110 |
| 352 | شفن | 1400/2/19 | 305,890 | 300,970 | 300,970 | -3 | -9300 | 307,280 | -2990 |
| 336 | شخارک | 1400/2/19 | 42,110 | 42,090 | 42,090 | -3 | -1300 | 43,210 | -180 |
| 330 | شپنا | 1400/2/19 | 9,700 | 9,700 | 9,700 | -3 | -300 | 9,700 | -300 |
| 320 | شبریز | 1400/2/19 | 24,230 | 24,230 | 24,230 | -2.96 | -740 | 24,870 | -100 |
| 368 | شیراز | 1400/2/19 | 50,680 | 50,620 | 50,620 | -2.99 | -1560 | 51,760 | -420 |
| 176 | ختور | 1400/2/19 | 19,020 | 19,020 | 19,020 | -2.96 | -580 | 19,600 | 0 |
| 656 | ورنا | 1400/2/19 | 5,310 | 5,310 | 5,310 | -2.93 | -160 | 5,470 | 0 |
| 513 | کروی | 1400/2/19 | 24,820 | 24,820 | 24,820 | -2.97 | -760 | 25,370 | -210 |
| 685 | ولساپا | 1400/2/19 | 3,205 | 3,205 | 3,205 | -3 | -99 | 3,304 | 0 |
| 124 | ثشاهد | 1400/2/19 | 16,870 | 16,870 | 16,870 | -2.99 | -520 | 17,390 | 0 |
| 659 | وساخت | 1400/2/19 | 43,970 | 43,880 | 43,890 | -2.96 | -1340 | 44,230 | -1000 |
| 417 | فاما | 1400/2/15 | 0 | 0 | 18,000 | 0 | -550 | 18,550 | 0 |
| 672 | وصندوق | 1400/2/19 | 13,730 | 13,730 | 13,730 | -2.97 | -420 | 14,010 | -140 |
| 630 | وبهمن | 1400/2/19 | 13,860 | 13,860 | 13,860 | -2.94 | -420 | 14,270 | -10 |
| 374 | غبشهر | 1400/2/18 | 0 | 0 | 24,560 | 0 | -750 | 25,310 | 0 |
| 264 | ساراب | 1400/2/19 | 23,870 | 21,850 | 21,850 | -2.98 | -670 | 23,100 | 580 |
| 297 | سفارس | 1400/2/19 | 14,400 | 13,990 | 14,000 | -2.91 | -420 | 14,020 | -400 |
| 300 | سفانو | 1400/2/18 | 0 | 0 | 33,990 | 0 | -1050 | 35,040 | 0 |
| 295 | سغرب | 1400/2/13 | 0 | 0 | 34,330 | 0 | -980 | 35,310 | 0 |
| 313 | سهگمت | 1400/2/19 | 0 | 0 | 24,040 | -2.99 | -740 | 24,780 | 0 |
| 539 | کهمدا | 1400/2/19 | 9,840 | 9,840 | 9,840 | -2.96 | -300 | 10,140 | 0 |
| 390 | غشاذر | 1400/2/19 | 9,700 | 9,700 | 9,700 | -2.9 | -290 | 9,990 | 0 |
| 292 | سشمال | 1400/2/19 | 9,540 | 9,540 | 9,540 | -2.95 | -290 | 9,750 | -80 |
| 515 | کساوه | 1400/2/18 | 0 | 0 | 68,450 | 0 | -2110 | 70,560 | 0 |
| 283 | سخزر | 1400/2/15 | 0 | 0 | 29,550 | 0 | -910 | 30,460 | 0 |
| 304 | سکرما | 1400/2/19 | 14,980 | 14,980 | 14,980 | -2.98 | -460 | 15,380 | -60 |
| 388 | غسالم | 1400/2/19 | 3,853 | 3,853 | 3,853 | -3 | -119 | 3,969 | -3 |
| 306 | سمازن | 1400/2/19 | 12,690 | 11,950 | 12,070 | -1.71 | -210 | 12,300 | 20 |
| 673 | وصنعت | 1400/2/19 | 5,570 | 5,500 | 5,500 | -2.83 | -160 | 5,550 | -110 |
| 700 | ونیرو | 1400/2/19 | 2,500 | 2,500 | 2,500 | -2.99 | -77 | 2,576 | -1 |
| 662 | وسپه | 1400/2/19 | 6,190 | 6,190 | 6,190 | -2.98 | -190 | 6,370 | -10 |
| 392 | غشصفا | 1400/2/19 | 27,160 | 27,160 | 27,160 | -3 | -840 | 28,000 | 0 |
| 290 | سرود | 1400/2/19 | 16,590 | 16,580 | 16,580 | -2.98 | -510 | 16,920 | -170 |
| 658 | وساپا | 1400/2/19 | 4,330 | 4,286 | 4,286 | -2.99 | -132 | 4,286 | -132 |
| 276 | سپاها | 1400/2/19 | 7,910 | 7,910 | 7,910 | -2.94 | -240 | 8,150 | 0 |
| 291 | سشرق | 1400/2/19 | 5,870 | 5,870 | 5,870 | -2.98 | -180 | 6,000 | -50 |
| 369 | شیران | 1400/2/19 | 19,430 | 19,430 | 19,430 | -3 | -600 | 19,650 | -380 |
| 294 | سصوفی | 1400/2/15 | 0 | 0 | 19,280 | 0 | -590 | 19,870 | 0 |
| 280 | ستران | 1400/2/19 | 22,700 | 22,700 | 22,700 | -2.99 | -700 | 23,400 | 0 |
| 267 | ساروم | 1400/2/18 | 0 | 0 | 31,920 | 0 | -3530 | 35,450 | 0 |
| 157 | حتاید | 1400/2/19 | 24,670 | 24,670 | 24,670 | -2.99 | -760 | 25,430 | 0 |
| 640 | وتوس | 1400/2/19 | 13,750 | 13,420 | 13,460 | -2.68 | -370 | 13,540 | -290 |
| 641 | وتوسم | 1400/2/19 | 7,580 | 7,560 | 7,560 | -2.95 | -230 | 7,750 | -40 |
| 201 | خمحور | 1400/2/19 | 61,590 | 61,590 | 61,590 | -2.99 | -1900 | 63,490 | 0 |
| 218 | دتماد | 1400/2/18 | 0 | 0 | 42,990 | 0 | -1320 | 44,310 | 0 |
| 644 | وتوکا | 1400/2/18 | 0 | 0 | 11,590 | 0 | -350 | 11,940 | 0 |
| 643 | وتوصا | 1400/2/19 | 11,100 | 11,100 | 11,100 | -2.97 | -340 | 11,200 | -240 |
| 84 | تایرا | 1400/2/19 | 26,160 | 26,160 | 26,160 | -2.97 | -800 | 26,940 | -20 |
| 31 | بترانس | 1400/2/19 | 2,733 | 2,733 | 2,733 | -2.98 | -84 | 2,814 | -3 |
| 626 | وبشهر | 1400/2/19 | 9,880 | 9,880 | 9,880 | -2.95 | -300 | 10,120 | -60 |
| 642 | وتوشه | 1400/1/31 | 0 | 0 | 6,740 | 0 | -120 | 6,860 | 0 |
| 510 | کرازی | 1400/2/19 | 21,790 | 21,790 | 21,790 | -2.98 | -670 | 22,450 | -10 |
| 460 | فولاژ | 1400/2/8 | 0 | 0 | 15,620 | 0 | -360 | 15,980 | 0 |
| 633 | وپاسار | 1400/2/19 | 16,700 | 16,140 | 16,700 | 0.42 | 70 | 16,390 | -240 |
| 248 | رتاپ | 1400/2/19 | 6,680 | 6,680 | 6,680 | -2.91 | -200 | 6,870 | -10 |
| 511 | کرماشا | 1400/2/19 | 32,750 | 32,410 | 32,410 | -2.99 | -1000 | 32,810 | -600 |
| 327 | شپدیس | 1400/2/19 | 91,430 | 89,000 | 89,000 | -2.14 | -1950 | 90,250 | -700 |
| 56 | پارسان | 1400/2/19 | 17,270 | 17,090 | 17,090 | -2.95 | -520 | 17,150 | -460 |
| 251 | رکیش | 1400/2/19 | 23,050 | 23,050 | 23,050 | -2.99 | -710 | 23,760 | 0 |
| 575 | ملت | 1400/2/19 | 15,120 | 15,120 | 15,120 | -2.95 | -460 | 15,570 | -10 |
| 651 | وخارزم | 1400/2/19 | 4,491 | 4,491 | 4,491 | -2.98 | -138 | 4,624 | -5 |
| 665 | وسکاب | 1400/2/19 | 4,800 | 4,619 | 4,750 | -0.23 | -11 | 4,718 | -43 |
| 623 | وایران | 1400/2/19 | 0 | 0 | 12,210 | -2.94 | -370 | 12,580 | 0 |
| 111 | تیپیکو | 1400/2/19 | 33,450 | 33,240 | 33,240 | -2.98 | -1020 | 33,940 | -320 |
| 285 | سخوز | 1400/2/19 | 20,880 | 20,570 | 20,570 | -2.97 | -630 | 20,860 | -340 |
| 125 | ثشرق | 1400/2/11 | 0 | 0 | 6,690 | 0 | -200 | 6,890 | 0 |
| 75 | پکویر | 1400/2/19 | 12,480 | 12,480 | 12,480 | -2.95 | -380 | 12,860 | 0 |
| 689 | ولملت | 1400/2/19 | 7,620 | 7,620 | 7,620 | -2.93 | -230 | 7,850 | 0 |
| 51 | بورس | 1400/2/19 | 33,380 | 33,380 | 33,380 | -2.99 | -1030 | 34,170 | -240 |
| 498 | کبورس | 1400/1/22 | 0 | 0 | 34,170 | 0 | -240 | 34,170 | -240 |
| 315 | سیستم | 1400/2/19 | 24,870 | 24,870 | 24,870 | -2.97 | -760 | 25,630 | 0 |
| 140 | چدن | 1400/2/18 | 0 | 0 | 22,950 | 0 | -1010 | 23,960 | 0 |
| 704 | های وب | 1400/2/19 | 10,160 | 10,160 | 10,160 | -2.96 | -310 | 10,470 | 0 |
| 367 | شوینده | 1400/2/19 | 25,000 | 25,000 | 25,000 | -2.99 | -770 | 25,770 | 0 |
| 112 | ثاباد | 1400/2/18 | 0 | 0 | 52,550 | 0 | -1620 | 54,170 | 0 |
| 234 | دعبید | 1400/2/19 | 26,470 | 25,140 | 25,150 | -2.93 | -760 | 25,360 | -550 |
| 420 | فایرا | 1400/2/19 | 18,000 | 17,660 | 17,660 | -2.97 | -540 | 17,680 | -520 |
| 450 | فمراد | 1400/2/13 | 0 | 0 | 139,510 | 0 | -4300 | 143,810 | 0 |
| 529 | کلوند | 1400/2/15 | 0 | 0 | 45,100 | 0 | -1390 | 46,490 | 0 |
| 318 | شاملا | 1400/2/19 | 48,100 | 48,100 | 48,100 | -2.99 | -1480 | 49,290 | -290 |
| 548 | لابسا | 1400/2/19 | 51,300 | 51,300 | 51,300 | -2.99 | -1580 | 52,880 | 0 |
| 410 | فاذر | 1400/2/6 | 0 | 0 | 1,260 | 0 | -30 | 1,290 | 0 |
| 168 | خاذین | 1400/2/19 | 4,608 | 4,608 | 4,608 | -2.99 | -142 | 4,750 | 0 |
| 497 | کبافق | 1400/2/19 | 46,880 | 46,880 | 46,880 | -2.98 | -1440 | 48,320 | 0 |
| 74 | پکرمان | 1400/2/19 | 23,650 | 23,650 | 23,650 | -2.99 | -730 | 24,380 | 0 |
| 375 | غبهنوش | 1400/2/19 | 69,390 | 69,390 | 69,390 | -2.99 | -2140 | 71,520 | -10 |
| 323 | شپارس | 1400/2/19 | 0 | 0 | 21,620 | -2.96 | -660 | 22,280 | 0 |
| 632 | وپارس | 1400/2/19 | 2,400 | 2,330 | 2,393 | 0.21 | 5 | 2,388 | 0 |
| 637 | وپست | 1400/2/19 | 19,690 | 19,690 | 19,690 | -2.96 | -600 | 20,290 | 0 |
| 627 | وبصادر | 1400/2/19 | 2,240 | 2,215 | 2,215 | -0.72 | -16 | 2,215 | -16 |
| 113 | ثاخت | 1400/2/19 | 2,402 | 2,402 | 2,402 | -2.99 | -74 | 2,463 | -13 |
| 383 | غچین | 1400/2/18 | 0 | 0 | 19,260 | 0 | -590 | 19,850 | 0 |
| 99 | تکمبا | 1400/2/18 | 0 | 0 | 7,610 | 0 | -230 | 7,840 | 0 |
| 354 | شکربن | 1400/2/19 | 84,310 | 84,310 | 84,310 | -2.99 | -2600 | 86,730 | -180 |
| 209 | دابور | 1400/2/19 | 36,870 | 36,870 | 36,870 | -3 | -1140 | 38,010 | 0 |
| 224 | ددام | 1400/2/19 | 21,230 | 21,230 | 21,230 | -2.97 | -650 | 21,880 | 0 |
| 233 | دشیمی | 1400/2/19 | 29,630 | 29,630 | 29,630 | -2.98 | -910 | 30,540 | 0 |
| 241 | دلقما | 1400/2/19 | 25,090 | 25,090 | 25,090 | -2.98 | -770 | 25,860 | 0 |
| 385 | غدشت | 1400/2/19 | 279,440 | 279,440 | 279,440 | -3 | -8640 | 288,080 | 0 |
| 509 | کدما | 1400/2/19 | 95,850 | 95,850 | 95,850 | -3 | -2960 | 98,200 | -610 |
| 337 | شدوص | 1400/2/13 | 0 | 0 | 26,620 | 0 | -810 | 27,430 | 0 |
| 212 | داسوه | 1400/2/18 | 0 | 0 | 36,220 | 0 | -1110 | 37,330 | 0 |
| 211 | دارو | 1400/2/19 | 32,430 | 32,430 | 32,430 | -2.99 | -1000 | 33,430 | 0 |
| 225 | درازک | 1400/2/19 | 30,000 | 29,530 | 29,530 | -2.99 | -910 | 30,260 | -180 |
| 231 | دسینا | 1400/2/19 | 23,090 | 23,090 | 23,090 | -2.98 | -710 | 23,800 | 0 |
| 227 | دزهراوی | 1400/2/19 | 8,450 | 8,450 | 8,450 | -2.99 | -260 | 8,710 | 0 |
| 240 | دلر | 1400/2/19 | 35,990 | 34,460 | 34,460 | -2.98 | -1060 | 35,130 | -390 |
| 142 | چفیبر | 1400/2/19 | 13,450 | 13,450 | 13,450 | -2.96 | -410 | 13,860 | 0 |
| 236 | دفرا | 1400/2/19 | 25,330 | 25,330 | 25,330 | -2.99 | -780 | 26,090 | -20 |
| 400 | غگل | 1400/2/19 | 2,716 | 2,705 | 2,706 | -2.94 | -82 | 2,705 | -83 |
| 475 | قصفها | 1400/2/19 | 151,940 | 151,940 | 151,940 | -2.99 | -4690 | 156,630 | 0 |
| 469 | قزوین | 1400/2/12 | 0 | 0 | 38,390 | 0 | -1180 | 39,570 | 0 |
| 480 | قهکمت | 1400/2/18 | 0 | 0 | 44,700 | 0 | -1380 | 46,080 | 0 |
| 473 | قشهد | 1400/2/19 | 0 | 0 | 19,820 | -2.99 | -610 | 20,430 | 0 |
| 476 | قلرست | 1400/2/13 | 0 | 0 | 34,740 | 0 | -1070 | 35,810 | 0 |
| 695 | وملی | 1400/2/19 | 165,350 | 165,350 | 165,350 | -3 | -5110 | 170,450 | -10 |
| 477 | قمرو | 1400/2/11 | 0 | 0 | 35,880 | 0 | -1100 | 36,980 | 0 |
| 479 | قنیشا | 1400/2/19 | 62,480 | 62,480 | 62,480 | -3 | -1930 | 64,410 | 0 |
| 398 | غگرجی | 1400/2/19 | 17,670 | 17,670 | 17,670 | -2.97 | -540 | 18,200 | -10 |
| 465 | قپیرا | 1400/2/18 | 0 | 0 | 99,590 | 0 | -2600 | 102,190 | 0 |
| 466 | قثابت | 1400/2/19 | 65,610 | 65,610 | 65,610 | -2.99 | -2020 | 67,580 | -50 |
| 97 | تکشا | 1400/2/19 | 0 | 0 | 45,060 | -2.99 | -1390 | 46,450 | 0 |
| 156 | حپترو | 1400/2/18 | 0 | 0 | 52,300 | 0 | -1610 | 53,910 | 0 |
| 158 | حتوکا | 1400/2/15 | 0 | 0 | 29,540 | 0 | -1100 | 30,440 | -200 |
| 572 | مرقام | 1400/2/19 | 0 | 0 | 18,940 | -2.97 | -580 | 19,520 | 0 |
| 618 | واعتبار | 1400/2/19 | 9,440 | 9,440 | 9,440 | 5.95 | 530 | 9,170 | 260 |
| 206 | خودرو | 1400/2/19 | 1,894 | 1,894 | 1,894 | -2.97 | -58 | 1,894 | -58 |
| 197 | خکمک | 1400/2/19 | 26,320 | 26,320 | 26,320 | -2.99 | -810 | 27,130 | 0 |
| 245 | دیران | 1400/2/19 | 0 | 0 | 17,250 | -32.39 | -500 | 17,750 | 0 |
| 428 | فجام | 1400/2/19 | 10,000 | 10,000 | 10,000 | -2.91 | -300 | 10,270 | -30 |
| 42 | بکاب | 1400/2/19 | 349,110 | 349,110 | 349,110 | -3 | -10790 | 359,860 | -40 |
| 28 | بالبر | 1400/2/19 | 0 | 0 | 57,290 | -3 | -1770 | 59,060 | 0 |
| 507 | کخاک | 1400/2/19 | 40,910 | 39,250 | 39,250 | -2.99 | -1210 | 40,320 | -140 |
| 384 | غدام | 1400/2/19 | 0 | 0 | 382,700 | -3 | -11830 | 394,040 | -490 |
| 191 | خفنر | 1400/2/19 | 0 | 0 | 8,410 | -2.89 | -250 | 8,660 | 0 |
| 506 | کحافظ | 1400/2/18 | 0 | 0 | 11,630 | 0 | -350 | 11,980 | 0 |
| 187 | خشرق | 1400/2/19 | 0 | 0 | 14,500 | -2.95 | -440 | 14,940 | 0 |
| 373 | غالبر | 1400/2/19 | 19,610 | 19,610 | 19,610 | -2.97 | -600 | 20,210 | 0 |
| 499 | کپارس | 1400/2/18 | 0 | 0 | 149,060 | 0 | -4590 | 153,650 | 0 |
| 147 | چکارن | 1400/2/19 | 3,231 | 3,231 | 3,231 | -2.97 | -99 | 3,330 | 0 |
| 518 | کسعدی | 1400/2/18 | 0 | 0 | 20,710 | 0 | -640 | 21,350 | 0 |
| 166 | حکشتی | 1400/2/19 | 16,000 | 16,000 | 16,000 | -2.97 | -490 | 16,480 | -10 |
| 149 | چکاوه | 1400/2/19 | 0 | 0 | 17,870 | -2.99 | -550 | 18,420 | 0 |
| 446 | فلامی | 1400/2/19 | 43,470 | 43,470 | 43,470 | -2.99 | -1340 | 44,810 | 0 |
| 39 | بشهاب | 1400/2/13 | 0 | 0 | 144,700 | 0 | -4470 | 149,170 | 0 |
| 360 | شلعاب | 1400/2/19 | 0 | 0 | 21,260 | -2.97 | -650 | 21,910 | 0 |
| 199 | خلنت | 1400/2/13 | 0 | 0 | 60,820 | 0 | -1880 | 62,700 | 0 |
| 448 | فلوله | 1400/2/19 | 0 | 0 | 21,490 | -2.98 | -660 | 22,150 | 0 |
| 378 | غپاک | 1400/2/15 | 0 | 0 | 29,000 | 0 | -1710 | 30,710 | 0 |
| 690 | ولیز | 1400/2/18 | 0 | 0 | 9,260 | 0 | -280 | 9,540 | 0 |
| 260 | زمگسا | 1400/2/18 | 0 | 0 | 31,520 | 0 | -970 | 32,490 | 0 |
| 411 | فاراک | 1400/2/19 | 2,321 | 2,321 | 2,321 | -2.97 | -71 | 2,391 | -1 |
| 208 | خوساز | 1400/2/19 | 0 | 0 | 7,780 | -2.99 | -240 | 8,020 | 0 |
| 204 | خمهر | 1400/2/19 | 2,358 | 2,358 | 2,358 | -2.96 | -72 | 2,430 | 0 |
| 532 | کمنگنز | 1400/2/19 | 85,720 | 85,720 | 85,720 | -3 | -2650 | 87,850 | -520 |
| 205 | خنصیر | 1400/2/18 | 0 | 0 | 105,230 | 0 | -3240 | 108,470 | 0 |
| 405 | غمهرا | 1400/2/15 | 0 | 0 | 118,330 | 0 | -3650 | 121,980 | 0 |
| 603 | نمرینو | 1400/2/18 | 0 | 0 | 109,780 | 0 | -3390 | 113,170 | 0 |
| 524 | کفرا | 1400/2/19 | 0 | 0 | 45,980 | -3 | -1420 | 47,400 | 0 |
| 457 | فنورد | 1400/2/19 | 153,840 | 148,040 | 148,040 | -2.99 | -4570 | 150,160 | -2450 |
| 407 | غنوش | 1400/2/19 | 0 | 0 | 55,160 | -2.99 | -1700 | 56,860 | 0 |
| 483 | کاذر | 1400/2/19 | 0 | 0 | 31,760 | -2.99 | -980 | 32,740 | 0 |
| 522 | کفپارس | 1400/2/19 | 3,174 | 3,174 | 3,174 | -3 | -98 | 3,270 | -2 |
| 135 | ثنوسا | 1400/2/19 | 0 | 0 | 12,600 | -2.93 | -380 | 12,980 | 0 |
| 129 | ثفارس | 1400/2/19 | 9,700 | 9,700 | 9,700 | -3 | -300 | 10,000 | 0 |
| 138 | چافست | 1400/2/19 | 0 | 0 | 16,110 | -2.95 | -490 | 16,600 | 0 |
| 217 | دپارس | 1400/2/19 | 46,180 | 46,180 | 46,180 | -2.98 | -1420 | 47,600 | 0 |
| 553 | لپارس | 1400/2/19 | 88,530 | 88,530 | 88,530 | -2.99 | -2730 | 91,050 | -210 |
| 372 | غاذر | 1400/2/15 | 0 | 0 | 54,230 | 0 | -1670 | 55,900 | 0 |
| 88 | تپمپی | 1400/2/19 | 18,830 | 18,830 | 18,830 | -2.99 | -580 | 19,410 | 0 |
| 173 | خپارس | 1400/1/25 | 0 | 0 | 1,120 | 0 | 0 | 1,120 | 0 |
| 78 | پلاسک | 1400/2/19 | 0 | 0 | 7,250 | -2.95 | -220 | 7,470 | 0 |
| 517 | کسرام | 1400/2/19 | 0 | 0 | 8,080 | -2.88 | -240 | 8,320 | 0 |
| 501 | کپشیر | 1400/2/19 | 0 | 0 | 38,780 | -2.98 | -1190 | 39,970 | 0 |
| 182 | خریخت | 1400/2/19 | 2,840 | 2,840 | 2,840 | -2.97 | -87 | 2,926 | -1 |
| 183 | خرینگ | 1400/2/19 | 50,850 | 50,850 | 50,850 | -3 | -1570 | 52,410 | -10 |
| 226 | دروز | 1400/2/18 | 0 | 0 | 34,480 | 0 | -1060 | 35,540 | 0 |
| 175 | ختراک | 1400/2/19 | 0 | 0 | 15,090 | -2.96 | -460 | 15,550 | 0 |
| 265 | ساربیل | 1400/2/18 | 0 | 0 | 51,870 | 0 | -1600 | 53,470 | 0 |
| 274 | سبهان | 1400/2/19 | 137,920 | 137,920 | 137,920 | -3 | -4260 | 142,160 | -20 |
| 272 | سبجنو | 1400/2/18 | 0 | 0 | 57,640 | 0 | -1780 | 59,420 | 0 |
| 288 | سدور | 1400/2/19 | 0 | 0 | 18,790 | -2.99 | -580 | 19,370 | 0 |
| 287 | سدشت | 1400/2/15 | 0 | 0 | 74,750 | 0 | 4090 | 70,660 | 0 |
| 293 | سصفها | 1400/2/18 | 0 | 0 | 123,160 | 0 | -3790 | 126,950 | 0 |
| 316 | سیلام | 1400/2/19 | 0 | 0 | 10,870 | -2.95 | -330 | 11,200 | 0 |
| 439 | فسپا | 1400/2/19 | 34,140 | 34,140 | 34,140 | -2.98 | -1050 | 35,090 | -100 |
| 296 | سفار | 1400/2/18 | 0 | 0 | 147,860 | 0 | -4420 | 152,280 | 0 |
| 526 | کگاز | 1400/2/19 | 18,220 | 18,220 | 18,220 | -2.98 | -560 | 18,780 | 0 |
| 301 | سقاین | 1400/2/19 | 0 | 0 | 63,640 | -20.9 | -2100 | 65,740 | 0 |
| 117 | ثامان | 1400/2/19 | 23,190 | 23,190 | 23,190 | -2.97 | -710 | 23,900 | 0 |
| 394 | غشهد | 1400/2/19 | 0 | 0 | 7,060 | -2.89 | -210 | 7,270 | 0 |
| 472 | قشکر | 1400/2/19 | 3,725 | 3,725 | 3,725 | -2.99 | -115 | 3,840 | 0 |
| 70 | پسهند | 1400/2/19 | 37,200 | 37,200 | 37,200 | -3 | -1150 | 38,350 | 0 |
| 346 | شسینا | 1400/2/19 | 124,470 | 124,470 | 124,470 | 0 | -7940 | 132,360 | -50 |
| 312 | سهرمز | 1400/2/15 | 0 | 0 | 24,080 | 0 | -740 | 24,820 | 0 |
| 186 | خساپا | 1400/2/19 | 1,810 | 1,810 | 1,810 | -2.95 | -55 | 1,859 | -6 |
| 514 | کساپا | 1400/2/13 | 0 | 0 | 37,810 | 0 | -1160 | 38,970 | 0 |
| 282 | سخاش | 1400/2/19 | 0 | 0 | 136,930 | -57.33 | -4420 | 141,350 | 0 |
| 303 | سکرد | 1400/2/19 | 0 | 0 | 9,500 | -2.96 | -290 | 9,790 | 0 |
| 441 | فسرب | 1400/2/19 | 76,410 | 76,410 | 76,410 | -3 | -2360 | 78,770 | 0 |
| 391 | غشان | 1400/2/19 | 7,460 | 7,460 | 7,460 | -2.99 | -230 | 7,690 | 0 |
| 427 | فپنتا | 1400/2/19 | 393,730 | 393,730 | 393,730 | -3 | -12170 | 405,890 | -10 |
| 562 | لسرما | 1400/2/19 | 23,360 | 23,360 | 23,360 | -2.99 | -720 | 24,080 | 0 |
| 311 | سنیر | 1400/2/19 | 0 | 0 | 241,870 | -3 | -7480 | 249,350 | 0 |
| 38 | بسویچ | 1400/2/7 | 0 | 0 | 26,680 | 0 | -810 | 27,490 | 0 |
| 174 | خپویش | 1400/2/12 | 0 | 0 | 58,520 | 0 | -1800 | 60,320 | 0 |
| 60 | پتایر | 1400/2/19 | 3,557 | 3,557 | 3,557 | -3 | -110 | 3,667 | 0 |
| 530 | کماسه | 1400/2/19 | 42,380 | 42,380 | 42,380 | -3 | -1310 | 43,680 | -10 |
| 609 | وآذر | 1400/2/19 | 81,780 | 81,780 | 81,780 | -2.99 | -2520 | 84,300 | 0 |
| 521 | کطبس | 1400/2/19 | 0 | 0 | 79,230 | -3 | -2450 | 81,680 | 0 |
| 249 | رتکو | 1400/2/19 | 17,320 | 17,320 | 17,320 | -2.97 | -530 | 17,770 | -80 |
| 102 | تکنو | 1400/2/19 | 21,330 | 21,330 | 21,330 | -2.96 | -650 | 21,950 | -30 |
| 502 | کترام | 1400/2/19 | 0 | 0 | 47,080 | -2.99 | -1450 | 48,530 | 0 |
| 668 | وسینا | 1400/2/19 | 2,603 | 2,603 | 2,603 | -2.98 | -80 | 2,682 | -1 |
| 58 | پاسا | 1400/2/19 | 0 | 0 | 25,880 | -3 | -800 | 26,680 | 0 |
| 184 | خزامیا | 1400/2/19 | 8,490 | 8,490 | 8,490 | -2.97 | -260 | 8,750 | 0 |
| 164 | حفارس | 1400/2/19 | 4,680 | 4,680 | 4,680 | -2.99 | -144 | 4,824 | 0 |
| 321 | شبندر | 1400/2/19 | 19,180 | 19,180 | 19,180 | -2.98 | -590 | 19,180 | -590 |
| 412 | فارس | 1400/2/19 | 8,420 | 8,170 | 8,170 | -2.97 | -250 | 8,180 | -240 |
| 81 | تاپیکو | 1400/2/19 | 9,930 | 9,750 | 9,750 | -2.99 | -300 | 9,750 | -300 |
| 706 | همراه | 1400/2/19 | 22,650 | 22,480 | 22,480 | -2.98 | -690 | 23,000 | -170 |
| 342 | شسپا | 1400/2/19 | 14,470 | 13,550 | 13,760 | -1.36 | -190 | 13,970 | 20 |
| 59 | پاکشو | 1400/2/19 | 6,140 | 6,140 | 6,140 | -2.85 | -180 | 6,320 | 0 |
| 534 | کنور | 1400/2/19 | 47,830 | 46,520 | 46,580 | -2.69 | -1290 | 47,730 | -140 |
| 493 | کاوه | 1400/2/19 | 19,300 | 19,040 | 19,040 | -2.96 | -580 | 19,230 | -390 |
| 314 | سیدکو | 1400/2/19 | 5,630 | 5,580 | 5,630 | -2.09 | -120 | 5,690 | -60 |
| 570 | مبین | 1400/2/19 | 15,370 | 15,070 | 15,070 | -2.96 | -460 | 15,460 | -70 |
| 652 | وخاور | 1400/2/19 | 8,590 | 8,370 | 8,370 | -2.9 | -250 | 8,490 | -130 |
| 568 | ما | 1400/2/19 | 7,600 | 7,120 | 7,500 | 2.32 | 170 | 7,380 | 50 |
| 136 | جم | 1400/2/19 | 35,690 | 34,410 | 34,410 | -2.99 | -1060 | 35,270 | -200 |
| 40 | بفجر | 1400/2/19 | 21,450 | 20,420 | 21,030 | 0.53 | 110 | 20,930 | 10 |
| 230 | دسبحان | 1400/2/19 | 18,240 | 18,240 | 18,240 | -2.98 | -560 | 18,800 | 0 |
| 62 | پترول | 1400/2/19 | 8,000 | 7,700 | 7,710 | -2.77 | -220 | 7,750 | -180 |
| 5 | آپ | 1400/2/19 | 16,890 | 16,890 | 16,890 | -2.99 | -520 | 17,410 | 0 |
| 331 | شتران | 1400/2/19 | 7,670 | 7,670 | 7,670 | -2.91 | -230 | 7,670 | -230 |
| 36 | برکت | 1400/2/19 | 27,180 | 27,180 | 27,180 | -3 | -840 | 27,850 | -170 |
| 20 | امید | 1400/2/19 | 7,520 | 7,520 | 7,520 | -2.97 | -230 | 7,750 | 0 |
| 68 | پرداخت | 1400/2/13 | 0 | 0 | 31,690 | 0 | -980 | 32,670 | 0 |
| 349 | شفا | 1400/2/19 | 0 | 0 | 45,160 | -2.99 | -1390 | 46,550 | 0 |
| 275 | سپ | 1400/2/19 | 22,100 | 21,380 | 21,500 | 0.23 | 50 | 21,630 | 180 |
| 55 | پارس | 1400/2/19 | 141,990 | 139,970 | 141,550 | -0.18 | -250 | 141,250 | -550 |
| 181 | خراسان | 1400/2/19 | 66,620 | 66,610 | 66,610 | -2.99 | -2050 | 68,220 | -440 |
| 21 | انرژی1 | 1400/1/29 | 0 | 0 | 249,720 | 0 | -1190 | 249,720 | -1190 |
| 23 | انرژی3 | 1400/2/19 | 235,860 | 235,860 | 235,860 | 0 | -15050 | 249,720 | -1190 |
| 143 | چکاپا | 1400/2/19 | 5,040 | 5,040 | 5,040 | -2.89 | -150 | 5,190 | 0 |
| 348 | شغدیر | 1400/2/19 | 59,990 | 58,250 | 58,250 | -3 | -1800 | 59,440 | -610 |
| 27 | بالاس | 1400/2/15 | 0 | 0 | 55,947 | 0 | -1729 | 57,676 | 0 |
| 654 | ودی | 1400/2/19 | 20,258 | 20,258 | 20,258 | -3 | -626 | 20,882 | -2 |
| 681 | وگستر | 1400/2/19 | 0 | 0 | 18,405 | -3 | -569 | 18,974 | 0 |
| 531 | کمرجان | 1400/2/15 | 0 | 0 | 142,523 | 0 | -4394 | 146,917 | 0 |
| 127 | ثعمرا | 1400/2/19 | 0 | 0 | 12,659 | -3 | -391 | 13,050 | 0 |
| 273 | سبزوا | 1400/2/19 | 3,220 | 3,220 | 3,220 | -2.98 | -99 | 3,318 | -1 |
| 461 | فولای | 1400/2/18 | 0 | 0 | 49,024 | 0 | -1516 | 50,540 | 0 |
| 309 | سمگا | 1400/2/19 | 27,807 | 27,807 | 27,807 | -3 | -859 | 28,665 | -1 |
| 118 | ثباغ | 1400/2/19 | 14,676 | 14,676 | 14,676 | -2.99 | -453 | 15,127 | -2 |
| 2 | آ س پ | 1400/2/15 | 0 | 0 | 15,652 | 0 | -484 | 16,136 | 0 |
| 255 | زاگرس | 1400/2/19 | 199,960 | 192,871 | 192,900 | -1.95 | -3839 | 195,496 | -1243 |
| 18 | افرا | 1400/2/18 | 0 | 0 | 33,267 | 0 | -1028 | 34,295 | 0 |
| 577 | میدکو | 1400/2/19 | 33,200 | 32,076 | 32,550 | -1.57 | -518 | 32,857 | -211 |
| 246 | ذوب | 1400/2/19 | 3,057 | 2,994 | 2,994 | -2.98 | -92 | 2,996 | -90 |
| 569 | مارون | 1400/2/19 | 145,091 | 144,872 | 144,872 | -3 | -4480 | 147,890 | -1462 |
| 474 | قشیر | 1400/2/19 | 24,913 | 24,913 | 24,913 | -3 | -770 | 25,682 | -1 |
| 30 | بپاس | 1400/2/19 | 88,000 | 85,551 | 86,241 | -2.2 | -1939 | 86,867 | -1313 |
| 519 | کشرق | 1400/2/18 | 0 | 0 | 89,300 | 0 | -2710 | 92,010 | 0 |
| 512 | کرمان | 1400/2/19 | 1,132 | 1,132 | 1,132 | -2.92 | -34 | 1,156 | -10 |
| 338 | شراز | 1400/2/19 | 106,787 | 106,777 | 106,777 | -3 | -3302 | 107,339 | -2740 |
| 107 | توریل | 1400/2/18 | 0 | 0 | 24,262 | 0 | -749 | 25,011 | 0 |
| 37 | بساما | 1400/2/19 | 21,034 | 21,034 | 21,034 | -3 | -650 | 21,683 | -1 |
| 286 | سدبیر | 1400/2/12 | 0 | 0 | 86,724 | 0 | -2682 | 89,406 | 0 |
| 262 | زنگان | 1400/2/18 | 0 | 0 | 101,334 | 0 | -3129 | 104,463 | 0 |
| 45 | بمپنا | 1400/2/19 | 68,157 | 68,157 | 68,157 | -3 | -2107 | 70,260 | -4 |
| 437 | فزرین | 1400/2/19 | 26,143 | 26,143 | 26,143 | -3 | -808 | 26,950 | -1 |
| 468 | قچار | 1400/1/31 | 0 | 0 | 20,023 | 0 | -395 | 20,418 | 0 |
| 319 | شاوان | 1400/2/19 | 80,725 | 80,725 | 80,725 | -3 | -2496 | 82,132 | -1089 |
| 128 | ثغرب | 1400/2/19 | 0 | 0 | 7,724 | -2.99 | -238 | 7,961 | -1 |
| 324 | شپاس | 1400/2/19 | 20,747 | 20,747 | 20,747 | -3 | -641 | 21,324 | -64 |
| 339 | شرانل | 1400/2/19 | 38,690 | 38,020 | 38,020 | -3 | -1175 | 38,357 | -838 |
| 65 | پخش | 1400/2/19 | 0 | 0 | 30,808 | -3 | -952 | 31,760 | 0 |
| 219 | دتولید | 1400/2/19 | 25,771 | 25,771 | 25,771 | -3 | -797 | 26,568 | 0 |
| 163 | حسینا | 1400/2/19 | 56,310 | 55,001 | 55,500 | -1.96 | -1110 | 56,250 | -360 |
| 574 | مفاخر | 1400/2/19 | 60,572 | 60,572 | 60,572 | -3 | -1873 | 61,831 | -614 |
| 406 | غمینو | 1400/2/19 | 11,079 | 11,079 | 11,079 | -2.99 | -342 | 11,421 | 0 |
| 705 | هرمز | 1400/2/19 | 14,550 | 14,523 | 14,523 | -3 | -449 | 14,643 | -329 |
| 159 | حخزر | 1400/2/19 | 27,545 | 27,545 | 27,545 | -3 | -851 | 28,396 | 0 |
| 17 | اعتلا | 1400/2/19 | 7,043 | 7,043 | 7,043 | -2.99 | -217 | 7,260 | 0 |
| 540 | کی بی سی | 1400/2/19 | 0 | 0 | 25,125 | -3 | -777 | 25,902 | 0 |
| 16 | ارفع | 1400/2/19 | 13,310 | 13,201 | 13,201 | -3 | -408 | 13,448 | -161 |
| 119 | ثپردیس | 1400/2/15 | 0 | 0 | 9,856 | 0 | -303 | 10,159 | 0 |
| 122 | ثرود | 1400/2/19 | 20,441 | 20,441 | 20,441 | -3 | -632 | 21,073 | 0 |
| 485 | کاسپین | 1400/2/18 | 0 | 0 | 25,064 | 0 | -775 | 25,839 | 0 |
| 683 | ولبهمن | 1400/2/19 | 7,393 | 7,393 | 7,393 | -2.99 | -228 | 7,617 | -4 |
| 463 | قاسم | 1400/2/19 | 12,664 | 12,664 | 12,664 | -3 | -391 | 13,055 | 0 |
| 397 | غفارس | 1400/2/18 | 0 | 0 | 17,774 | 0 | -549 | 18,323 | 0 |
| 216 | دبالک | 1400/2/19 | 20,195 | 20,195 | 20,195 | -3 | -624 | 20,816 | -3 |
| 14 | اتکای | 1400/2/19 | 16,955 | 15,927 | 15,927 | -3 | -492 | 16,403 | -16 |
| 500 | کپرور | 1400/2/19 | 0 | 0 | 35,364 | -3 | -1093 | 36,456 | -1 |
| 180 | خدیزل | 1400/2/19 | 38,054 | 38,054 | 38,054 | -3 | -1176 | 39,122 | -108 |
| 542 | کیمیا | 1400/2/19 | 17,161 | 17,161 | 17,161 | -3 | -530 | 17,690 | -1 |
| 503 | کتوکا | 1400/2/19 | 0 | 0 | 37,847 | -3 | -1170 | 38,995 | -22 |
| 703 | وهور | 1400/2/19 | 1,973 | 1,973 | 1,973 | -2.95 | -60 | 2,033 | 0 |
| 376 | غپآذر | 1400/2/19 | 0 | 0 | 63,746 | -3 | -1971 | 65,717 | 0 |
| 661 | وسبحان | 1400/2/19 | 2,746 | 2,746 | 2,746 | -2.97 | -84 | 2,823 | -7 |
| 536 | کوثر | 1400/2/19 | 14,229 | 14,229 | 14,229 | -3 | -440 | 14,669 | 0 |
| 270 | ساینا | 1400/2/18 | 0 | 0 | 145,651 | 0 | -3955 | 149,606 | 0 |
| 332 | شتوکا | 1400/2/19 | 0 | 0 | 50,021 | -3 | -1547 | 51,568 | 0 |
| 242 | دماوند | 1400/2/19 | 29,999 | 29,018 | 29,820 | 2.76 | 802 | 29,760 | 742 |
| 13 | اتکام | 1400/2/19 | 4,605 | 4,605 | 4,605 | -2.99 | -142 | 4,747 | 0 |
| 103 | تلیسه | 1400/2/19 | 4,219 | 4,219 | 4,219 | -2.99 | -130 | 4,349 | 0 |
| 386 | غدیس | 1400/2/19 | 0 | 0 | 13,028 | -2.99 | -402 | 13,430 | 0 |
| 228 | دسانکو | 1400/2/19 | 14,344 | 14,344 | 14,344 | -3 | -443 | 14,787 | 0 |
| 547 | گوهران | 1400/2/19 | 6,879 | 6,730 | 6,735 | -2.8 | -194 | 6,909 | -20 |
| 116 | ثالوند | 1400/2/15 | 0 | 0 | 31,294 | 0 | -967 | 32,261 | 0 |
| 161 | حریل | 1400/2/19 | 5,403 | 5,403 | 5,403 | -3 | -167 | 5,512 | -58 |
| 44 | بکهنوج | 1400/2/19 | 1,590 | 1,590 | 1,590 | -2.99 | -49 | 1,639 | 0 |
| 155 | حپارسا | 1400/2/18 | 0 | 0 | 34,173 | 0 | -1056 | 35,229 | 0 |
| 12 | اپرداز | 1400/2/19 | 0 | 0 | 20,685 | -3 | -639 | 21,324 | 0 |
| 259 | زگلدشت | 1400/2/19 | 13,534 | 13,534 | 13,534 | -3 | -418 | 13,950 | -2 |
| 402 | غگلستا | 1400/2/15 | 0 | 0 | 27,665 | 0 | -854 | 28,519 | 0 |
| 401 | غگلپا | 1400/2/19 | 0 | 0 | 63,798 | -3 | -1973 | 65,770 | -1 |
| 25 | اوان | 1400/2/19 | 0 | 0 | 52,984 | -3 | -1638 | 54,621 | -1 |
| 162 | حسیر | 1400/2/18 | 0 | 0 | 16,879 | 0 | -522 | 17,401 | 0 |
| 395 | غشهداب | 1400/2/19 | 3,843 | 3,843 | 3,843 | -2.98 | -118 | 3,961 | 0 |
| 257 | زشگزا | 1400/2/19 | 0 | 0 | 7,987 | -2.99 | -246 | 8,233 | 0 |
| 53 | بهپاک | 1400/1/28 | 0 | 0 | 6,963 | 0 | -134 | 7,097 | 0 |
| 694 | وملل | 1400/2/1 | 0 | 0 | 13,351 | 0 | 0 | 13,351 | 0 |
| 289 | سرچشمه | 1400/2/18 | 0 | 0 | 5,820 | 0 | -126 | 5,946 | 0 |
| 545 | گکوثر | 1400/2/19 | 2,222 | 2,222 | 2,222 | -2.97 | -68 | 2,289 | -1 |
| 254 | ریشمک | 1400/2/19 | 54,870 | 54,870 | 54,870 | -3 | -1697 | 56,565 | -2 |
| 686 | ولشرق | 1400/2/19 | 0 | 0 | 8,455 | -2.99 | -261 | 8,716 | 0 |
| 256 | زبینا | 1400/2/19 | 3,790 | 3,790 | 3,790 | -2.99 | -117 | 3,907 | 0 |
| 258 | زقیام | 1400/2/19 | 28,070 | 28,070 | 28,070 | -3 | -868 | 28,937 | -1 |
| 85 | تبرک | 1400/2/19 | 19,219 | 19,219 | 19,219 | -3 | -594 | 19,803 | -10 |
| 606 | نوین | 1400/2/19 | 5,744 | 5,744 | 5,744 | -2.99 | -177 | 5,920 | -1 |
| 408 | غویتا | 1400/2/19 | 17,423 | 17,423 | 17,423 | -3 | -538 | 17,961 | 0 |
| 434 | فرابورس | 1400/2/19 | 30,345 | 30,345 | 30,345 | -3 | -938 | 31,279 | -4 |
| 34 | بخاور | 1400/2/19 | 6,566 | 6,566 | 6,566 | -3 | -203 | 6,765 | -4 |
| 49 | بنو | 1400/2/19 | 30,911 | 30,911 | 30,911 | -3 | -955 | 31,866 | 0 |
| 396 | غصینو | 1400/2/19 | 64,994 | 64,994 | 64,994 | -3 | -2010 | 66,999 | -5 |
| 160 | حرهشا | 1400/2/12 | 0 | 0 | 63,583 | 0 | -816 | 64,399 | 0 |
| 541 | کیسون | 1400/2/18 | 0 | 0 | 11,237 | 0 | -229 | 11,466 | 0 |
| 32 | بتک | 1400/2/6 | 0 | 0 | 35,598 | 0 | 1365 | 34,233 | 0 |
| 344 | شستان | 1400/2/19 | 3,778 | 3,778 | 3,778 | -2 | -77 | 3,852 | -3 |
| 467 | قجام | 1400/2/18 | 0 | 0 | 15,817 | 0 | -321 | 16,138 | 0 |
| 481 | قیستو | 1400/2/19 | 18,890 | 18,890 | 18,890 | -2 | -385 | 19,273 | -2 |
| 670 | وشهر | 1400/2/6 | 0 | 0 | 5,250 | 0 | -26 | 5,276 | 0 |
| 345 | شسم | 1400/2/19 | 93,584 | 93,584 | 93,584 | 4 | 3599 | 90,020 | 35 |
| 269 | سایرا | 1400/2/15 | 0 | 0 | 41,201 | 0 | -976 | 42,177 | 0 |
| 86 | تپکو | 1400/2/19 | 5,305 | 5,305 | 5,305 | -2 | -108 | 5,413 | 0 |
| 613 | وآیند | 1400/2/19 | 16,038 | 16,038 | 16,038 | -2 | -327 | 16,364 | -1 |
| 650 | وحافظ | 1400/2/18 | 0 | 0 | 64,465 | 0 | -1314 | 65,779 | 0 |
| 298 | سفارود | 1400/2/7 | 0 | 0 | 17,700 | 0 | -361 | 18,061 | 0 |
| 663 | وسدید | 1400/2/19 | 2,845 | 2,845 | 2,845 | -2 | -58 | 2,902 | -1 |
| 333 | شتولی | 1400/2/19 | 36,004 | 34,594 | 34,594 | -2 | -705 | 35,879 | 580 |
| 355 | شکف | 1400/2/19 | 101,946 | 101,946 | 101,946 | -4 | -4247 | 105,937 | -256 |
| 347 | شصفها | 1400/2/19 | 123,700 | 123,525 | 123,525 | -2 | -2520 | 123,527 | -2518 |
| 455 | فنرژی | 1400/2/19 | 0 | 0 | 18,605 | -2 | -379 | 18,984 | 0 |
| 4 | آبین | 1400/2/11 | 0 | 0 | 4,044 | 0 | -167 | 4,211 | 0 |
| 334 | شتهران | 1400/2/19 | 7,864 | 7,864 | 7,864 | 2 | 154 | 7,711 | 1 |
| 636 | وپسا | 1400/2/19 | 2,887 | 2,887 | 2,887 | -3.99 | -120 | 3,007 | 0 |
| 328 | شپلی | 1400/2/18 | 0 | 0 | 8,073 | 0 | 0 | 8,073 | 0 |
| 657 | وزمین | 1400/2/19 | 12,716 | 12,716 | 12,716 | -2 | -259 | 12,975 | 0 |
| 693 | وملت | 1400/2/18 | 0 | 0 | 4,299 | 0 | -86 | 4,385 | 0 |
| 478 | قنقش | 1400/2/19 | 0 | 0 | 71,982 | -2 | -1469 | 73,448 | -3 |
| 114 | ثاژن | 1400/2/19 | 9,285 | 9,285 | 9,285 | -3.99 | -386 | 9,668 | -3 |
| 584 | نبروج | 1400/2/12 | 0 | 0 | 5,932 | 0 | 116 | 5,816 | 0 |
| 454 | فن آوا | 1400/2/19 | 0 | 0 | 17,885 | -2 | -365 | 18,250 | 0 |
| 353 | شکبیر | 1400/2/19 | 81,680 | 81,680 | 81,680 | -2 | -1666 | 83,203 | -143 |
| 281 | سجام | 1400/2/19 | 4,181 | 4,181 | 4,181 | -1.99 | -85 | 4,266 | 0 |
| 359 | شلرد | 1400/2/15 | 0 | 0 | 6,297 | 0 | -9 | 6,306 | 0 |
| 669 | وشمال | 1400/2/12 | 0 | 0 | 86,827 | 0 | -1771 | 88,598 | 0 |
| 261 | زنجان | 1400/2/15 | 0 | 0 | 9,163 | 0 | -186 | 9,349 | 0 |
| 310 | سنوین | 1400/2/15 | 0 | 0 | 8,958 | 0 | -182 | 9,140 | 0 |
| 607 | نیرو | 1400/2/15 | 0 | 0 | 52,825 | 0 | -1049 | 53,874 | 0 |
| 8 | آریان | 1400/2/19 | 9,739 | 9,739 | 9,739 | 2.99 | 283 | 9,538 | 82 |
| 11 | آینده | 1400/2/19 | 0 | 0 | 19,457 | -2 | -397 | 19,854 | 0 |
| 48 | بمیلا | 1400/2/19 | 0 | 0 | 13,726 | -2 | -280 | 14,006 | 0 |
| 101 | تکنار | 1400/2/18 | 0 | 0 | 115,214 | 0 | -2343 | 117,557 | 0 |
| 210 | داراب | 1400/2/19 | 0 | 0 | 2,402 | -2 | -49 | 2,451 | 0 |
| 438 | فسا | 1400/2/19 | 1,701 | 1,701 | 1,701 | -3.95 | -70 | 1,771 | 0 |
| 137 | جهرم | 1400/2/18 | 0 | 0 | 1,704 | 0 | -70 | 1,774 | 0 |
| 284 | سخواف | 1400/2/19 | 16,171 | 16,171 | 16,171 | -4 | -673 | 16,841 | -3 |
| 7 | آرمان | 1400/2/12 | 0 | 0 | 7,904 | 0 | -321 | 8,225 | 0 |
| 445 | فلات | 1400/2/13 | 0 | 0 | 15,020 | 0 | -624 | 15,644 | 0 |
| 676 | وکادو | 1400/2/18 | 0 | 0 | 15,815 | 0 | -322 | 16,137 | 0 |
| 232 | دشیری | 1400/2/15 | 0 | 0 | 231,205 | 0 | -4714 | 235,919 | 0 |
| 152 | حاریا | 1400/2/12 | 0 | 0 | 28,373 | 0 | -578 | 28,951 | 0 |
| 393 | غشوکو | 1400/2/18 | 0 | 0 | 38,286 | 0 | -1595 | 39,881 | 0 |
| 154 | حبندر | 1400/1/28 | 0 | 0 | 31,730 | 0 | -1318 | 33,048 | 0 |
| 684 | ولراز | 1400/2/19 | 0 | 0 | 54,953 | -2 | -1121 | 56,074 | 0 |
| 655 | ورازی | 1400/2/19 | 8,250 | 7,924 | 7,924 | -5 | -417 | 7,940 | -401 |
| 335 | شجم | 1400/2/18 | 0 | 0 | 10,055 | 0 | -203 | 10,258 | 0 |
| 268 | سامان | 1400/2/19 | 8,319 | 8,319 | 8,319 | -1.99 | -169 | 8,469 | -19 |
| 126 | ثعتما | 1400/2/19 | 65,828 | 65,828 | 65,828 | -2 | -1343 | 67,169 | -2 |
| 133 | ثنظام | 1400/2/18 | 0 | 0 | 46,487 | 0 | -948 | 47,435 | 0 |
| 222 | دحاوی | 1400/2/1 | 0 | 0 | 11,736 | 0 | -487 | 12,223 | 0 |
| 520 | کصدف | 1400/2/1 | 0 | 0 | 24,752 | 0 | -505 | 25,257 | 0 |
| 496 | کباده | 1400/2/19 | 0 | 0 | 9,017 | 2.99 | 262 | 8,755 | 0 |
| 615 | واحصا | 1400/2/15 | 0 | 0 | 69,841 | 0 | -2901 | 72,742 | 0 |
| 616 | واحیا | 1400/2/19 | 141,549 | 137,265 | 138,120 | 0.5 | 693 | 139,964 | 2537 |
| 299 | سفاسی | 1400/2/19 | 14,132 | 14,132 | 14,132 | -2 | -288 | 14,419 | -1 |
| 94 | تشتاد | 1400/2/19 | 0 | 0 | 15,062 | -55.38 | -626 | 15,688 | 0 |
| 546 | گکیش | 1400/2/18 | 0 | 0 | 46,523 | 0 | -1931 | 48,454 | 0 |
| 423 | فبیرا | 1400/2/19 | 0 | 0 | 3,038 | -2 | -62 | 3,100 | 0 |
| 565 | لکما | 1400/2/19 | 5,863 | 5,863 | 5,863 | -4 | -244 | 6,106 | -1 |
| 305 | سلار | 1400/2/15 | 0 | 0 | 57,629 | 0 | -2398 | 60,027 | 0 |
| 648 | وثوق | 1400/2/19 | 16,990 | 16,578 | 16,578 | -2 | -338 | 16,836 | -80 |
| 550 | لازما | 1400/2/12 | 0 | 0 | 32,955 | 0 | -1372 | 34,327 | 0 |
| 77 | پلاست | 1400/2/18 | 0 | 0 | 68,903 | 0 | -2863 | 71,766 | 0 |
| 71 | پشاهن | 1400/2/15 | 0 | 0 | 7,744 | 0 | 364 | 7,380 | 0 |
| 525 | کقزوی | 1400/2/19 | 0 | 0 | 10,037 | -1.99 | -204 | 10,241 | 0 |
| 29 | بایکا | 1400/2/18 | 0 | 0 | 41,155 | 0 | -838 | 41,993 | 0 |
| 555 | لپیام | 1400/2/15 | 0 | 0 | 53,775 | 0 | -1097 | 54,872 | 0 |
| 188 | خصدرا | 1400/2/19 | 2,439 | 2,439 | 2,439 | -1.97 | -49 | 2,487 | -1 |
| 647 | وثنو | 1400/2/19 | 4,627 | 4,627 | 4,627 | -1.99 | -94 | 4,721 | 0 |
| 660 | وسالت | 1400/2/19 | 0 | 0 | 1,143 | 2.97 | 33 | 1,110 | 0 |
| 341 | شزنگ | 1400/2/19 | 0 | 0 | 229,830 | -2 | -4690 | 234,519 | -1 |
| 494 | کایتا | 1400/2/11 | 0 | 0 | 9,569 | 0 | 277 | 9,292 | 0 |
| 558 | لخانه | 1400/2/18 | 0 | 0 | 27,414 | 0 | -551 | 27,965 | 0 |
| 612 | وآفری | 1400/2/18 | 0 | 0 | 3,191 | 0 | -132 | 3,323 | 0 |
| 611 | وآرین | 1400/2/19 | 3,358 | 3,358 | 3,358 | -3.97 | -139 | 3,490 | -7 |
| 132 | ثنام | 1400/2/19 | 0 | 0 | 16,324 | -2 | -333 | 16,657 | 0 |
| 691 | ومشان | 1400/2/15 | 0 | 0 | 68,979 | 0 | -2868 | 71,847 | 0 |
| 134 | ثنور | 1400/2/18 | 0 | 0 | 9,297 | 0 | -385 | 9,682 | 0 |
| 130 | ثقزوی | 1400/2/11 | 0 | 0 | 31,203 | 0 | -635 | 31,838 | 0 |
| 416 | فالوم | 1400/2/19 | 0 | 0 | 35,559 | -2 | -725 | 36,284 | 0 |
| 54 | پارتا | 1400/2/19 | 30,843 | 30,843 | 30,843 | 3 | 898 | 30,408 | 463 |
| 115 | ثاصفا | 1400/2/19 | 0 | 0 | 27,224 | -2 | -555 | 27,779 | 0 |
| 263 | ساذری | 1400/2/11 | 0 | 0 | 6,141 | 0 | 292 | 5,849 | 0 |
| 79 | پلوله | 1400/2/15 | 0 | 0 | 29,889 | 0 | 317 | 29,572 | 0 |
| 682 | ولانا | 1400/2/19 | 40,800 | 38,078 | 38,078 | -4 | -1586 | 39,149 | -515 |
| 271 | سباقر | 1400/2/19 | 0 | 0 | 15,604 | -2 | -318 | 15,922 | 0 |
| 308 | سمتاز | 1400/2/19 | 23,835 | 23,640 | 23,835 | 3 | 694 | 23,562 | 421 |
| 639 | وتعاون | 1400/2/19 | 6,179 | 6,179 | 6,179 | -2 | -126 | 6,304 | -1 |
| 664 | وسرمد | 1400/2/19 | 6,105 | 6,105 | 6,105 | -1.99 | -124 | 6,229 | 0 |
| 666 | وسنا | 1400/2/19 | 0 | 0 | 15,374 | -2 | -313 | 15,687 | 0 |
| 617 | وارس | 1400/2/19 | 0 | 0 | 16,887 | -2 | -344 | 17,231 | 0 |
| 608 | وآتوس | 1400/1/29 | 0 | 0 | 43,933 | 0 | -896 | 44,829 | 0 |
| 422 | فبستم | 1400/1/29 | 0 | 0 | 832 | 0 | 39 | 793 | 0 |
| 646 | وثخوز | 1400/2/18 | 0 | 0 | 67,078 | 0 | -3517 | 70,595 | 0 |
| 588 | نتوس | 1400/2/7 | 0 | 0 | 21,074 | 0 | -877 | 21,951 | 0 |
| 340 | شرنگی | 1400/2/15 | 0 | 0 | 258,613 | 0 | 242 | 258,371 | 0 |
| 123 | ثزاگرس | 1400/2/18 | 0 | 0 | 54,163 | 0 | -2842 | 57,005 | 0 |
| 667 | وسین | 1400/1/31 | 0 | 0 | 3,185 | 0 | -7 | 3,192 | 0 |
| 414 | فافزا | 1400/2/19 | 47,898 | 47,898 | 47,898 | -4 | -1995 | 49,834 | -59 |
| 207 | خودکفا | 1400/2/19 | 17,665 | 17,665 | 17,665 | -2 | -360 | 18,023 | -2 |
| 523 | کفرآور | 1400/2/19 | 22,666 | 22,666 | 22,666 | -4 | -944 | 23,609 | -1 |
| 80 | تابا | 1400/2/7 | 0 | 0 | 55,093 | 0 | -1121 | 56,214 | 0 |
| 458 | فوکا | 1400/2/19 | 0 | 0 | 11,656 | -1.99 | -237 | 11,893 | 0 |
| 192 | خفولا | 1400/2/18 | 0 | 0 | 42,628 | 0 | -865 | 43,493 | 0 |
| 89 | تپولا | 1400/1/30 | 0 | 0 | 33,750 | 0 | -1404 | 35,154 | 0 |
| 543 | گپارس | 1400/2/18 | 0 | 0 | 200,305 | 0 | -8326 | 208,631 | 0 |
| 622 | وایرا | 1400/2/15 | 0 | 0 | 11,749 | 0 | -453 | 12,202 | 0 |
| 121 | ثتوسا | 1400/2/19 | 38,139 | 38,139 | 38,139 | -2 | -778 | 38,916 | -1 |
| 266 | ساروج | 1400/2/19 | 17,360 | 17,357 | 17,357 | -2 | -354 | 17,473 | -238 |
| 649 | وجامی | 1400/2/15 | 0 | 0 | 14,478 | 0 | -602 | 15,080 | 0 |
| 237 | دقاضی | 1400/2/19 | 0 | 0 | 42,383 | -2 | -864 | 43,247 | 0 |
| 189 | خعمرا | 1400/2/19 | 0 | 0 | 23,431 | 3 | 682 | 22,749 | 0 |
| 302 | سکارون | 1400/2/15 | 0 | 0 | 174,375 | 0 | -3556 | 177,931 | 0 |
| 533 | کمینا | 1400/2/19 | 0 | 0 | 24,594 | -2 | -501 | 25,095 | 0 |
| 190 | خفناور | 1400/2/19 | 46,489 | 46,489 | 46,489 | -4 | -1937 | 48,409 | -17 |
| 379 | غپونه | 1400/2/18 | 0 | 0 | 17,867 | 0 | -742 | 18,609 | 0 |
| 195 | خکاوه | 1400/2/19 | 3,534 | 3,534 | 3,534 | -2 | -72 | 3,605 | -1 |
| 196 | خکرمان | 1400/2/19 | 3,365 | 3,335 | 3,335 | -2 | -68 | 3,335 | -68 |
| 307 | سمایه | 1400/2/19 | 4,774 | 4,774 | 4,774 | -3.98 | -198 | 4,971 | -1 |
| 350 | شفارا | 1400/2/19 | 3,639 | 3,639 | 3,639 | -1.99 | -74 | 3,703 | -10 |
| 538 | کهرام | 1400/2/15 | 0 | 0 | 108,958 | 0 | -4534 | 113,492 | 0 |
| 680 | وگردش | 1400/2/19 | 16,214 | 16,214 | 16,214 | -1.99 | -330 | 16,214 | -330 |
| 471 | قشرین | 1400/2/19 | 11,446 | 11,446 | 11,446 | -2 | -233 | 11,587 | -92 |
| 702 | وهنر | 1400/2/19 | 8,118 | 8,118 | 8,118 | -1.99 | -165 | 8,278 | -5 |
| 326 | شپترو | 1400/2/19 | 4,392 | 4,392 | 4,392 | -3.98 | -182 | 4,556 | -18 |
| 105 | تمحرکه | 1400/2/18 | 0 | 0 | 24,775 | 0 | -451 | 25,226 | 0 |
| 482 | کابگن | 1400/2/12 | 0 | 0 | 5,189 | 0 | 51 | 5,138 | 0 |
| 440 | فسدید | 1400/2/19 | 111,688 | 111,688 | 111,688 | -1 | -1128 | 112,809 | -7 |
| 409 | غیوان | 1400/2/6 | 0 | 0 | 15,657 | 0 | 307 | 15,350 | 0 |
| 279 | سپرمی | 1400/2/18 | 0 | 0 | 9,011 | 0 | 89 | 8,922 | 0 |