PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص بازار اول - بازار بورس
آخرین مقدار شاخص 1,018,875.44
زمان انتشار 15:35
بیشترین مقدار روز 1018875.44
کمترین مقدار روز 1007341.63
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,672
(0.24)
1,691
0.89
618
14.167 M
24 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 6,990
0.87
6,960
0.43
1,446
14.277 M
99 B
البرز 1,814
0.39
1,811
0.22
1,467
36.029 M
65 B
بترانس 2,112
2.13
2,101
1.6
1,075
23.628 M
50 B
بكام 1,603
0.56
1,603
0.56
543
8.496 M
14 B
بموتو 82,000
2.42
82,500
3.05
892 963,584
79 B
بنيرو 1,830
(0.92)
1,841
(0.32)
151
2.102 M
4 B
بورس 12,330
4.94
12,240
4.17
4,220
32.801 M
402 B
پارسان 31,560
1.41
31,420
0.96
422
2.777 M
88 B
پارسيان 8,750 0 8,770
0.23
204 861,266
8 B
پرديس 3,320
0.67
3,308
0.3
193
1.364 M
5 B
تايرا 21,920
0.55
21,850
0.23
161 481,088
11 B
تيپيكو 19,100
0.58
19,040
0.26
359
1.261 M
24 B
ثشاهد 10,100
1
10,090
0.9
1,600
7.263 M
73 B
ثمسكن 3,766
4.99
3,699
3.12
365
6.152 M
23 B
حتايد 4,470
(0.02)
4,471 0 0 0 0
حفاري 3,940
3.2
3,874
1.47
933
7.211 M
28 B
خبهمن 2,030
4.59
2,034
4.79
7,289
402.997 M
820 B
ختوقا 2,795
2.72
2,833
4.12
3,253
85.375 M
242 B
خزاميا 7,190
4.35
7,200
4.5
2,177
29.610 M
213 B
خساپا 1,825
3.93
1,825
3.93
1,350
97.737 M
178 B
خگستر 2,557
4.8
2,553
4.63
6,657
286.555 M
732 B
خمحركه 3,701
3.29
3,730
4.1
1,971
30.875 M
115 B
خمحور 3,900
4.78
3,892
4.57
1,323
31.010 M
121 B
خموتور 5,900
4.42
5,820
3.01
1,351
10.308 M
60 B
خودرو 2,190
6.47
2,221
7.97
10,293
673.001 M
1,495 B
دالبر 11,750
0.43
11,710
0.09
84 163,628
2 B
دامين 2,409
1.3
2,380
0.08
248
2.318 M
6 B
دانا 4,597
2.13
4,538
0.82
293
2.573 M
12 B
دجابر 12,900
(0.39)
12,970
0.15
146 382,302
5 B
دسبحا 19,220
2.73
18,800
0.48
194 643,823
12 B
دفارا 13,300
(0.67)
13,380
(0.07)
106 297,704
4 B
دكوثر 2,660
0.23
2,651
(0.11)
182
1.331 M
4 B
دكيمي 18,310
(1.4)
18,540
(0.16)
48 105,173
2 B
رانفور 3,570
1.51
3,544
0.77
762
8.747 M
31 B
رتاپ 5,850
0.86
5,840
0.69
574
1.867 M
11 B
رمپنا 15,210
0.4
15,170
0.13
99
1.077 M
16 B
ساراب 14,840 0 14,860
0.13
103 299,810
4 B
ساروم 41,410
0.1
41,400
0.07
172 370,484
15 B
سپاها 7,000
1.6
6,950
0.87
369
2.006 M
14 B
ستران 20,070
(0.74)
20,150
(0.35)
372 493,181
10 B
سخزر 17,340
(1.48)
17,470
(0.74)
198 488,548
8 B
سرود 18,600
1.2
18,590
1.14
155 441,030
8 B
سشرق 6,180
(2.68)
6,350 0 0 0 0
سشمال 7,600
(1.94)
7,690
(0.77)
111 526,959
4 B
سصوفي 14,150 0 13,980
(1.2)
344
1.139 M
16 B
سغرب 15,310
(4.79)
15,390
(4.29)
446
1.010 M
16 B
سفارس 15,620
1.89
15,420
0.59
616
2.452 M
38 B
سفانو 24,390
(0.25)
24,330
(0.49)
100 250,677
6 B
سكرد 4,575
3.72
4,443
0.73
236
1.544 M
7 B
سكرما 13,650
0.66
13,510
(0.37)
184 518,254
7 B
سهگمت 21,150
(0.24)
21,030
(0.8)
159 266,899
6 B
شاراك 44,890
(0.16)
44,950
(0.02)
1,409
1.967 M
88 B
شبريز 31,650
3.36
31,120
1.63
1,013
1.851 M
58 B
شبندر 6,460
3.53
6,450
3.37
7,626
108.346 M
699 B
شبهرن 11,240
0.72
11,230
0.63
679
8.554 M
96 B
شپاكسا 15,820
0.19
15,780
(0.06)
119 261,121
4 B
شپديس 175,370
0.74
175,560
0.84
1,296
1.232 M
216 B
شپنا 6,000
2.39
5,990
2.22
5,246
49.749 M
298 B
شخارك 51,190
0.12
51,130 0 279 929,876
48 B
شفن 14,750
(4.96)
14,910
(3.93)
5,411
18.813 M
280 B
شنفت 10,220
2
10,070
0.5
393
2.450 M
25 B
شيراز 79,000
(0.6)
79,310
(0.21)
302 441,035
35 B
غبشهر 3,590 0 3,590 0 0 0 0
غپينو 2,229
(0.31)
2,236 0 0 0 0
غمارگ 2,450
(1.21)
2,480 0 0 0 0
فاسمين 16,530
4.16
16,430
3.53
820
6.178 M
102 B
فاما 19,100
(1.5)
19,170
(1.13)
146 377,566
7 B
فباهنر 27,140
(1.38)
27,340
(0.65)
1,881
3.198 M
87 B
فجر 23,950
1.96
23,600
0.47
789
1.894 M
45 B
فخاس 22,600
(4.16)
23,520
(0.25)
183 242,748
5 B
فخوز 6,390
0.47
6,360 0 1,006
5.460 M
35 B
فرآور 31,200
(3.41)
31,710
(1.83)
649 982,142
31 B
فروس 6,200
1.31
6,190
1.14
411
3.294 M
20 B
فلوله 1,020
1.29
1,021
1.39
517
13.802 M
14 B
فملي 6,640
2.95
6,610
2.48
8,571
60.602 M
400 B
فولاد 10,480
2.14
10,460
1.95
7,184
50.875 M
532 B
فولاژ 16,300
0.87
16,180
0.12
186 469,729
8 B
كالا 28,230
4.98
28,200
4.87
1,800
7.657 M
216 B
كچاد 27,640
2.22
27,210
0.63
815
1.366 M
38 B
كرماشا 53,870
1.74
53,110
0.3
369 496,619
27 B
كروي 22,670
1.84
22,320
0.27
455
2.391 M
53 B
كساوه 39,110
(0.74)
38,970
(1.09)
280 695,459
27 B
كگل 21,990
(1.87)
22,130
(1.25)
1,100
2.654 M
58 B
لبوتان 42,580
0.61
42,650
0.78
185 249,337
11 B
لخزر 130,880
1.61
129,080
0.22
193 42,644
6 B
مرقام 9,540
(1.75)
9,710 0 0 0 0
ملت 1,157
(0.34)
1,162
0.09
630
14.646 M
17 B
والبر 7,860
0.9
7,800
0.13
230 764,874
6 B
واميد 13,300
0.23
13,270 0 123
1.199 M
16 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,250
1.98
8,200
1.36
713
8.021 M
66 B
وبشهر 7,070
0.86
7,000
(0.14)
149 622,636
4 B
وبصادر 1,697
0.89
1,699
1.01
2,456
52.590 M
90 B
وبملت 2,930
2.63
2,918
2.21
3,146
56.553 M
165 B
وبهمن 14,870
(2.3)
14,830
(2.56)
522
1.579 M
23 B
وبوعلي 3,840
2.13
3,840
2.13
253
3.768 M
14 B
وبيمه 1,418
1.36
1,404
0.36
206
2.826 M
4 B
وپارس 1,990
1.12
1,978
0.51
1,169
27.699 M
55 B
وپاسار 13,000
2.04
12,760
0.16
386
5.142 M
66 B
وپترو 10,880
0.93
10,830
0.46
178 391,053
4 B
وپخش 34,400
(1.15)
34,800 0 73 66,513
2 B
وپست 17,880
(1.7)
17,730
(2.53)
2,679
20.613 M
365 B
وتجارت 1,809
1.06
1,809
1.06
3,467
85.805 M
155 B
وتوسم 9,100
4.96
9,090
4.84
832
8.833 M
80 B
وتوشه 5,650
(0.18)
5,670
0.18
118
1.045 M
6 B
وتوصا 10,240
3.43
10,180
2.83
455
2.238 M
23 B
وتوكا 8,140
1.88
8,030
0.5
417
4.691 M
38 B
وخارزم 4,372
5
4,340
4.23
3,323
43.365 M
188 B
ورنا 3,092
4.99
3,086
4.79
478
16.771 M
52 B
وساخت 40,040
2.22
39,170 0 0 0 0
وسپه 7,950
2.85
8,020
3.75
575
6.531 M
52 B
وسينا 2,397
4.99
2,368
3.72
525
15.992 M
38 B
وصنا 5,240
1.95
5,190
0.97
361
1.996 M
10 B
وصندوق 12,720
(0.24)
12,780
0.24
400
2.490 M
32 B
وصنعت 7,360
4.1
7,400
4.67
1,506
13.450 M
99 B
وغدير 15,090
3.64
15,000
3.02
2,339
13.592 M
204 B
وكار 2,844
(4.98)
2,924
(2.31)
389
7.421 M
21 B
ولساپا 1,570
4.46
1,553
3.33
1,090
20.612 M
32 B
ولصنم 3,760
0.51
3,748
0.19
463
3.354 M
13 B
وليز 2,184
(4.96)
2,295
(0.13)
25 174,348
381 M
ومعادن 9,490
1.28
9,420
0.53
654
4.881 M
46 B
ونفت 13,600
(0.8)
13,610
(0.73)
510
1.942 M
26 B
ونوين 3,040
0.1
3,067
0.99
782
12.325 M
38 B
ونيرو 2,021
(0.35)
2,030
0.1
560
9.786 M
20 B
ونيكي 9,490
0.96
9,410
0.11
443
2.039 M
19 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/9/16 1,007,020 1,006,430 1,010,390
1400/9/15 1,011,180 1,011,050 1,015,120
1400/9/14 1,013,330 1,007,720 1,013,580
1400/9/13 1,006,370 1,005,400 1,013,090
1400/9/10 1,011,440 1,011,380 1,022,460
1400/9/9 1,022,760 1,022,760 1,026,160
1400/9/8 1,025,690 1,025,590 1,030,650
1400/9/7 1,029,580 1,028,550 1,031,170
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,007,023.31 0 0 0
08:35 1,007,023.31 0 0 0
08:40 1,007,023.31 0 0 0
08:45 1,007,023.31 0 0 0
08:50 1,007,023.31 0 0 0
08:55 1,007,023.31 0 0 0
09:00 1,007,023.31 0 0 0
09:05 1,007,341.63
0.0316
1,007,341.63 1,007,341.63
09:10 1,007,577.83
0.0551
1,007,341.63 1,007,341.63
09:15 1,007,759.65
0.0731
1,007,341.63 1,007,577.83
09:20 1,007,868.76
0.084
1,007,341.63 1,007,759.65
09:25 1,008,023.88
0.0994
1,007,341.63 1,007,868.76
09:30 1,008,370.51
0.1338
1,007,341.63 1,008,023.88
09:35 1,008,622.98
0.1589
1,007,341.63 1,008,370.51
09:40 1,008,556.44
0.1522
1,007,341.63 1,008,622.98
09:45 1,008,582.60
0.1548
1,007,341.63 1,008,622.98
09:50 1,008,629.25
0.1595
1,007,341.63 1,008,622.98
09:55 1,008,748.49
0.1713
1,007,341.63 1,008,629.25
10:00 1,009,010.07
0.1973
1,007,341.63 1,008,748.49
10:05 1,009,184.82
0.2146
1,007,341.63 1,009,010.07
10:10 1,009,484.35
0.2444
1,007,341.63 1,009,184.82
10:15 1,010,133.15
0.3088
1,007,341.63 1,009,484.35
10:20 1,010,393.98
0.3347
1,007,341.63 1,010,133.15
10:25 1,010,588.52
0.354
1,007,341.63 1,010,393.98
10:30 1,010,814.61
0.3765
1,007,341.63 1,010,588.52
10:35 1,011,162.40
0.411
1,007,341.63 1,010,814.61
10:40 1,011,551.33
0.4496
1,007,341.63 1,011,162.40
10:45 1,011,896.52
0.4839
1,007,341.63 1,011,551.33
10:50 1,012,190.02
0.5131
1,007,341.63 1,011,896.52
10:55 1,012,909.34
0.5845
1,007,341.63 1,012,190.02
11:00 1,013,524.15
0.6456
1,007,341.63 1,012,909.34
11:05 1,014,155.88
0.7083
1,007,341.63 1,013,524.15
11:10 1,014,467.19
0.7392
1,007,341.63 1,014,155.88
11:15 1,014,753.36
0.7676
1,007,341.63 1,014,467.19
11:20 1,015,001
0.7922
1,007,341.63 1,014,753.36
11:25 1,015,240.91
0.816
1,007,341.63 1,015,001
11:30 1,015,388.06
0.8306
1,007,341.63 1,015,240.91
11:35 1,015,550.85
0.8468
1,007,341.63 1,015,388.06
11:40 1,015,667.37
0.8584
1,007,341.63 1,015,550.85
11:45 1,015,933.15
0.8848
1,007,341.63 1,015,667.37
11:50 1,016,115.33
0.9029
1,007,341.63 1,015,933.15
11:55 1,016,235.82
0.9148
1,007,341.63 1,016,115.33
12:00 1,016,302.54
0.9215
1,007,341.63 1,016,235.82
12:05 1,016,397.92
0.9309
1,007,341.63 1,016,302.54
12:10 1,016,579.74
0.949
1,007,341.63 1,016,397.92
12:15 1,016,645.22
0.9555
1,007,341.63 1,016,579.74
12:20 1,018,457.35
1.1354
1,007,341.63 1,016,645.22
12:25 1,018,552.91
1.1449
1,007,341.63 1,018,457.35
12:30 1,018,875.06
1.1769
1,007,341.63 1,018,552.91
12:35 1,018,875.44
1.1769
1,007,341.63 1,018,875.06
12:40 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
12:45 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
12:50 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
12:55 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:00 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:05 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:10 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:15 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:20 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:25 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:30 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:35 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:40 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:45 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:50 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
13:55 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:00 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:05 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:10 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:15 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:20 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:25 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:30 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:35 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:40 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:45 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:50 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
14:55 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:00 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:05 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:10 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:15 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:20 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:25 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:30 1,018,875.44
1.1769
1,007,341.63 1,018,875.44
15:35 1,018,875.44
1.1769
1,007,341.63 1,018,875.44