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 805,602.91
زمان انتشار 17:17
بیشترین مقدار روز 820813.69
کمترین مقدار روز 804858.28
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 3,520
0.28
3,510 0 0 0 0
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 10,540
(4.96)
10,710
(3.43)
2,160
30.849 M
330 B
البرز 4,400
(4.97)
4,550
(1.73)
110
3.435 M
15 B
بترانس 3,540
(4.84)
3,680
(1.08)
331
3.245 M
11 B
بكام 4,120
(4.85)
4,190
(3.23)
258
7.188 M
30 B
بموتو 53,670
(4.99)
55,800
(1.22)
54 215,839
12 B
بنيرو 19,760
0.51
19,660 0 0 0 0
بورس 45,990
(5)
46,850
(3.22)
314
1.032 M
47 B
پارسان 18,500
3.53
17,870 0 0 0 0
پارسيان 11,340
(4.95)
11,650
(2.35)
56
1.992 M
23 B
پرديس 6,040
(4.88)
6,170
(2.83)
361
4.472 M
27 B
تايرا 31,190
(5)
32,050
(2.38)
36 701,488
22 B
تيپيكو 46,800
(4.99)
46,820
(4.95)
738
2.256 M
106 B
ثشاهد 19,210
(5)
20,020
(0.99)
158 483,537
9 B
ثمسكن 5,170
(4.96)
5,430
(0.18)
67 322,735
2 B
حتايد 27,380
(5)
27,510
(4.55)
91
1.541 M
42 B
حفاري 9,530
(4.99)
9,540
(4.89)
1,421
12.635 M
120 B
خبهمن 23,580
(5)
24,740
(0.32)
176 258,161
6 B
ختوقا 2,660
(5)
2,770
(1.07)
330
4.013 M
11 B
خزاميا 8,520
(4.91)
8,890
(0.78)
211 811,543
7 B
خساپا 1,920
(4.95)
1,930
(4.46)
6,703
205.195 M
397 B
خگستر 2,710
(4.91)
2,780
(2.46)
889
8.496 M
23 B
خمحركه 5,010
(4.93)
5,190
(1.52)
256
2.825 M
14 B
خمحور 62,720
(5)
65,960
(0.09)
25 14,033
880 M
خموتور 27,150
(4.97)
28,720
0.53
5,989
39.101 M
1,123 B
خودرو 2,330
(4.9)
2,360
(3.67)
11,934
372.127 M
877 B
دالبر 20,090
(2.71)
19,780
(4.21)
924
3.732 M
74 B
دامين 15,420
(4.99)
16,120
(0.68)
89 419,978
6 B
دانا 8,010
(4.98)
8,350
(0.95)
78
1.166 M
9 B
دجابر 20,530
(5)
21,410
(0.93)
179 425,327
9 B
دسبحا 19,020
(5)
19,450
(2.85)
138
1.403 M
27 B
دفارا 59,000
(4.99)
61,180
(1.48)
84 234,061
14 B
دكوثر 23,100
(4.98)
24,250
(0.25)
65 92,586
2 B
دكيمي 26,110
(4.99)
27,000
(1.75)
74 627,604
16 B
رانفور 25,810
(4.97)
25,830
(4.9)
1,382
5.228 M
135 B
رتاپ 6,430
(4.88)
6,640
(1.78)
170
2.587 M
17 B
رمپنا 15,010
(5)
15,010
(5)
1,190
10.637 M
160 B
ساراب 11,920
(4.94)
12,470
(0.56)
43 438,983
5 B
ساروم 26,550
4.98
26,490
4.74
1,010
5.245 M
139 B
سپاها 8,150
0.87
7,970
(1.36)
2,871
22.956 M
183 B
ستران 26,080
(4.99)
27,050
(1.46)
176 516,823
13 B
سخزر 35,530
(5)
37,160
(0.64)
42 166,847
6 B
سرود 16,240
(4.97)
16,350
(4.33)
728
4.101 M
67 B
سشرق 6,220
1.14
6,010
(2.28)
4,188
41.984 M
252 B
سشمال 10,070
(5)
10,110
(4.62)
795
6.007 M
61 B
سصوفي 14,680
(4.98)
15,310
(0.91)
80 572,764
8 B
سغرب 27,680
(4.98)
27,830
(4.46)
1,232
4.339 M
121 B
سفارس 14,450
(5)
14,620
(3.88)
3,353
21.719 M
317 B
سفانو 33,070
(5)
33,530
(3.68)
889
2.120 M
71 B
سكرد 8,330
1.22
8,060
(2.07)
2,092
15.664 M
126 B
سكرما 17,350
(4.98)
17,510
(4.11)
881
5.807 M
102 B
سهگمت 21,500
(4.95)
21,770
(3.76)
660
2.243 M
49 B
شاراك 19,300
(4.97)
19,300
(4.97)
866
8.111 M
157 B
شبريز 22,980
(0.04)
21,980
(4.39)
1,989
10.219 M
225 B
شبندر 18,260
(4.99)
18,270
(4.94)
3,059
19.845 M
363 B
شبهرن 52,770
(4.99)
52,780
(4.97)
1,369
4.395 M
232 B
شپاكسا 30,780
(5)
32,290
(0.34)
76 99,420
3 B
شپديس 86,900
0.53
82,400
(4.67)
1,458
3.776 M
311 B
شپنا 8,880
(4.93)
8,890
(4.82)
6,708
71.978 M
640 B
شخارك 39,720
(5)
39,720
(5)
466
2.996 M
119 B
شفن 249,060
(5)
249,400
(4.87)
760 356,799
89 B
شنفت 61,720
(4.99)
64,000
(1.48)
74 297,730
18 B
شيراز 47,430
(4.08)
47,370
(4.21)
511
2.207 M
105 B
غبشهر 23,960
(5)
25,200
(0.08)
29 30,621
734 M
غپينو 9,080
(4.92)
9,290
(2.72)
114
2.751 M
25 B
غمارگ 32,250
(4.98)
33,840
(0.29)
49 87,146
3 B
فاسمين 14,960
(4.96)
15,520
(1.4)
128 855,477
13 B
فاما 21,530
(4.99)
21,560
(4.85)
1,202
6.652 M
143 B
فباهنر 49,200
(4.98)
49,200
(4.98)
494
1.081 M
53 B
فجر 52,190
(4.99)
52,200
(4.97)
741
3.031 M
158 B
فخاس 26,520
(4.98)
27,820
(0.32)
33 235,575
6 B
فخوز 12,060
(4.96)
12,090
(4.73)
2,788
20.151 M
244 B
فرآور 31,250
(4.99)
32,800
(0.27)
76 78,834
2 B
فروس 4,750
(4.81)
4,960
(0.6)
117
1.308 M
6 B
فلوله 21,980
(4.97)
23,030
(0.43)
53 173,819
4 B
فملي 9,890
(5)
9,890
(5)
5,987
63.923 M
632 B
فولاد 9,810
(4.94)
9,810
(4.94)
18,153
171.943 M
1,687 B
فولاژ 16,980
(4.98)
17,260
(3.41)
136
2.760 M
47 B
كالا 41,420
(4.98)
42,400
(2.73)
173 597,950
25 B
كچاد 17,600
(4.24)
17,500
(4.79)
2,561
17.868 M
313 B
كرماشا 37,400
5
34,210
(3.96)
711
4.020 M
138 B
كروي 34,790
(5)
36,500
(0.33)
64 89,443
3 B
كساوه 77,470
(4.99)
78,710
(3.47)
67 411,465
32 B
كگل 15,120
(4.97)
15,140
(4.84)
1,774
16.357 M
248 B
لبوتان 81,120
(4.99)
83,470
(2.24)
121 256,477
21 B
لخزر 166,220
(5)
173,550
(0.81)
141 44,497
7 B
مرقام 20,720
(5)
21,420
(1.79)
76 813,259
17 B
ملت 16,360
(4.99)
17,180
(0.23)
70 143,074
2 B
والبر 14,740
(4.96)
14,760
(4.84)
2,372
18.736 M
276 B
واميد 37,890
(4.99)
39,610
(0.68)
116 404,015
15 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 7,240
(4.99)
7,250
(4.86)
1,816
17.416 M
126 B
وبشهر 13,740
(4.98)
14,210
(1.73)
137
1.185 M
16 B
وبصادر 2,240
(4.68)
2,290
(2.55)
11,361
419.919 M
963 B
وبملت 3,590
(4.77)
3,590
(4.77)
3,427
117.676 M
423 B
وبهمن 22,770
(4.97)
23,950
(0.04)
20 11,287
257 M
وبوعلي 5,150
(4.98)
5,390
(0.55)
166
1.054 M
5 B
وبيمه 7,580 0 7,580 0 0 0 0
وپارس 2,670
(4.98)
2,720
(3.2)
619
27.404 M
73 B
وپاسار 10,710
(4.97)
11,160
(0.98)
204
2.064 M
22 B
وپترو 16,140
(4.95)
16,830
(0.88)
102 531,696
9 B
وپخش 112,690
(5)
116,860
(1.48)
262 126,229
14 B
وپست 23,040 0 23,040 0 0 0 0
وتجارت 2,460
(4.65)
2,460
(4.65)
2,357
78.246 M
192 B
وتوسم 9,930
(4.52)
10,010
(3.75)
1,066
4.702 M
47 B
وتوشه 23,810
(4.99)
24,960
(0.4)
34 153,811
4 B
وتوصا 20,940
(2.74)
21,530 0 0 0 0
وتوكا 11,970
(4.92)
12,310
(2.22)
75
1.756 M
21 B
وخارزم 8,630
4.99
8,500
3.41
21,071
176.075 M
1,496 B
ورنا 7,250
(0.68)
7,300 0 0 0 0
وساخت 60,940
0.31
60,750 0 0 0 0
وسپه 13,780
2
13,510 0 0 0 0
وسينا 3,480
(4.92)
3,590
(1.91)
442
5.234 M
18 B
وصنا 7,050
(4.99)
7,370
(0.67)
67 886,461
6 B
وصندوق 11,800
(4.99)
11,800
(4.99)
917
22.140 M
261 B
وصنعت 6,040
(4.88)
6,040
(4.88)
1,685
18.447 M
112 B
وغدير 9,370
(4.97)
9,380
(4.87)
7,465
86.877 M
815 B
وكار 3,180
(4.79)
3,280
(1.8)
260
6.453 M
21 B
ولساپا 3,480
(4.92)
3,490
(4.64)
4,279
88.870 M
310 B
ولصنم 12,400
(4.25)
12,380
(4.4)
2,928
26.649 M
330 B
وليز 7,310
(4.94)
7,580
(1.43)
87
1.785 M
13 B
ومعادن 9,850
(4.92)
9,880
(4.63)
3,981
41.509 M
410 B
ونفت 17,040
(4.96)
17,040
(4.96)
534
5.303 M
90 B
ونوين 3,900
(4.88)
3,900
(4.88)
395
17.796 M
69 B
ونيرو 2,930
(4.87)
3,060
(0.65)
199
2.135 M
6 B
ونيكي 12,490
(4.95)
12,860
(2.13)
283
3.005 M
38 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/10/29 805,602 804,858 820,813
1399/10/27 835,399 835,399 862,885
1399/10/24 869,105 869,105 884,050
1399/10/23 895,190 895,105 924,109
1399/10/22 930,125 930,088 943,844
1399/10/21 940,112 928,577 942,233
1399/10/20 920,839 920,575 937,031
1399/10/17 942,884 942,760 969,256
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 835,399.32 0 0 0
08:35 835,399.32 0 0 0
08:40 835,399.32 0 0 0
08:45 835,399.32 0 0 0
08:50 835,399.32 0 0 0
08:55 835,399.32 0 0 0
09:00 835,399.32 0 0 0
09:05 820,813.69
(1.7459)
820,813.69 820,813.69
09:10 817,964.86
(2.087)
820,813.69 820,813.69
09:15 815,473.32
(2.3852)
817,964.86 820,813.69
09:20 813,812.22
(2.584)
815,473.32 820,813.69
09:25 812,811.91
(2.7038)
813,812.22 820,813.69
09:30 811,840.83
(2.82)
812,811.91 820,813.69
09:35 811,062.32
(2.9132)
811,840.83 820,813.69
09:40 810,073.33
(3.0316)
811,062.32 820,813.69
09:45 809,460.05
(3.105)
810,073.33 820,813.69
09:50 808,975.53
(3.163)
809,460.05 820,813.69
09:55 808,723.15
(3.1932)
808,975.53 820,813.69
10:00 808,494.70
(3.2206)
808,723.15 820,813.69
10:05 808,412.14
(3.2305)
808,494.70 820,813.69
10:10 808,316.73
(3.2419)
808,412.14 820,813.69
10:15 808,237.34
(3.2514)
808,316.73 820,813.69
10:20 808,220.74
(3.2534)
808,237.34 820,813.69
10:25 808,123.39
(3.265)
808,220.74 820,813.69
10:30 807,618.30
(3.3255)
808,123.39 820,813.69
10:35 807,517.71
(3.3375)
807,618.30 820,813.69
10:40 807,503.34
(3.3392)
807,517.71 820,813.69
10:45 807,412.24
(3.3501)
807,503.34 820,813.69
10:50 807,281.05
(3.3658)
807,412.24 820,813.69
10:55 807,169.24
(3.3792)
807,281.05 820,813.69
11:00 807,112.98
(3.386)
807,169.24 820,813.69
11:05 807,070.44
(3.3911)
807,112.98 820,813.69
11:10 807,033.05
(3.3955)
807,070.44 820,813.69
11:15 807,012.49
(3.398)
807,033.05 820,813.69
11:20 806,951.31
(3.4053)
807,012.49 820,813.69
11:25 806,856.04
(3.4167)
806,951.31 820,813.69
11:30 806,307.14
(3.4824)
806,856.04 820,813.69
11:35 805,941.15
(3.5262)
806,307.14 820,813.69
11:40 805,849.38
(3.5372)
805,941.15 820,813.69
11:45 805,820.96
(3.5406)
805,849.38 820,813.69
11:50 805,470.77
(3.5825)
805,820.96 820,813.69
11:55 805,346.30
(3.5974)
805,470.77 820,813.69
12:00 805,330.72
(3.5993)
805,346.30 820,813.69
12:05 805,070.33
(3.6305)
805,330.72 820,813.69
12:10 805,059.25
(3.6318)
805,070.33 820,813.69
12:15 805,034.40
(3.6348)
805,059.25 820,813.69
12:20 804,962.04
(3.6434)
805,034.40 820,813.69
12:25 804,858.28
(3.6559)
804,962.04 820,813.69
12:30 804,902.44
(3.6506)
804,858.28 820,813.69
12:35 804,902.34
(3.6506)
804,858.28 820,813.69
12:40 804,902.35
(3.6506)
804,858.28 820,813.69
12:45 804,902.35
(3.6506)
804,858.28 820,813.69
12:50 804,902.35
(3.6506)
804,858.28 820,813.69
12:55 804,902.35
(3.6506)
804,858.28 820,813.69
13:00 804,902.35
(3.6506)
804,858.28 820,813.69
13:05 804,902.35
(3.6506)
804,858.28 820,813.69
13:10 804,902.35
(3.6506)
804,858.28 820,813.69
13:15 804,902.35
(3.6506)
804,858.28 820,813.69
13:20 804,902.35
(3.6506)
804,858.28 820,813.69
13:25 804,902.35
(3.6506)
804,858.28 820,813.69
13:30 804,902.35
(3.6506)
804,858.28 820,813.69
13:35 804,902.35
(3.6506)
804,858.28 820,813.69
13:40 804,902.35
(3.6506)
804,858.28 820,813.69
13:45 804,902.35
(3.6506)
804,858.28 820,813.69
13:50 804,902.35
(3.6506)
804,858.28 820,813.69
13:55 804,902.35
(3.6506)
804,858.28 820,813.69
14:00 804,902.35
(3.6506)
804,858.28 820,813.69
14:05 804,902.35
(3.6506)
804,858.28 820,813.69
14:10 804,902.35
(3.6506)
804,858.28 820,813.69
14:15 804,902.35
(3.6506)
804,858.28 820,813.69
14:20 804,902.35
(3.6506)
804,858.28 820,813.69
14:25 804,902.35
(3.6506)
804,858.28 820,813.69
14:30 804,902.35
(3.6506)
804,858.28 820,813.69
14:35 804,902.35
(3.6506)
804,858.28 820,813.69
14:40 804,902.35
(3.6506)
804,858.28 820,813.69
14:45 804,902.35
(3.6506)
804,858.28 820,813.69
14:50 804,902.35
(3.6506)
804,858.28 820,813.69
14:55 804,902.35
(3.6506)
804,858.28 820,813.69
15:00 804,902.35
(3.6506)
804,858.28 820,813.69
15:05 804,902.35
(3.6506)
804,858.28 820,813.69
15:10 804,902.35
(3.6506)
804,858.28 820,813.69
15:15 804,902.35
(3.6506)
804,858.28 820,813.69
15:20 804,902.35
(3.6506)
804,858.28 820,813.69
15:25 804,902.35
(3.6506)
804,858.28 820,813.69
15:30 804,902.35
(3.6506)
804,858.28 820,813.69
15:35 804,902.35
(3.6506)
804,858.28 820,813.69
15:40 804,902.35
(3.6506)
804,858.28 820,813.69
15:45 804,902.35
(3.6506)
804,858.28 820,813.69
15:50 804,902.35
(3.6506)
804,858.28 820,813.69
15:55 804,902.35
(3.6506)
804,858.28 820,813.69
16:00 804,902.35
(3.6506)
804,858.28 820,813.69
16:05 804,902.35
(3.6506)
804,858.28 820,813.69
16:10 804,902.35
(3.6506)
804,858.28 820,813.69
16:15 804,902.35
(3.6506)
804,858.28 820,813.69
16:20 804,902.35
(3.6506)
804,858.28 820,813.69
16:25 804,902.35
(3.6506)
804,858.28 820,813.69
16:30 804,902.35
(3.6506)
804,858.28 820,813.69
16:35 804,902.35
(3.6506)
804,858.28 820,813.69
16:40 804,902.35
(3.6506)
804,858.28 820,813.69
16:45 804,902.35
(3.6506)
804,858.28 820,813.69
16:50 804,902.35
(3.6506)
804,858.28 820,813.69
16:55 804,902.35
(3.6506)
804,858.28 820,813.69
17:00 804,902.35
(3.6506)
804,858.28 820,813.69
17:04 804,902.35
(3.6506)
804,858.28 820,813.69
17:17 805,602.91
(3.5667)
804,858.28 820,813.69