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
1,759,094.47
زمان انتشار
18:53
بیشترین مقدار روز
1760851.84
کمترین مقدار روز
1758559.37
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد
آخرین معامله
قیمت پایانی
تعداد
حجم
ارزش
30 روز
آسيا
1,704
1.73
1,681
0.36
177
3.987 M
7 B
اخابر
11,140
(0.45)
11,150
(0.36)
1,873
19.853 M
221 B
البرز
2,616
0.89
2,597
0.15
439
25.578 M
66 B
بترانس
2,187
(0.5)
2,183
(0.68)
1,741
41.940 M
92 B
بكام
3,010
0.13
2,992
(0.47)
497
9.658 M
29 B
بموتو
2,506
3.09
2,494
2.59
451
10.090 M
25 B
بنيرو
2,780
(2.42)
2,797
(1.83)
538
7.307 M
20 B
بورس
6,130
(1.13)
6,160
(0.65)
1,188
12.758 M
79 B
پارسان
36,300
0.81
36,140
0.36
330
896,201
33 B
پارسيان
3,783
(1.84)
3,831
(0.6)
2,689
64.261 M
246 B
پرديس
2,278
(1.09)
2,303
0
0
0
0
تايرا
9,790
(0.2)
9,810
0
192
822,782
8 B
تيپيكو
28,930
2.12
28,350
0.07
103
188,552
5 B
ثشاهد
16,020
1.65
16,150
2.47
4,604
28.643 M
463 B
ثمسكن
7,730
0.26
7,720
0.13
407
4.069 M
31 B
حتايد
5,600
1.08
5,510
(0.54)
502
10.334 M
57 B
حفاري
7,410
(1.98)
7,480
(1.06)
552
5.039 M
38 B
خبهمن
1,979
(0.85)
1,983
(0.65)
1,108
48.129 M
95 B
ختوقا
6,500
0.31
6,530
0.77
1,078
12.780 M
83 B
خزاميا
4,582
2.12
4,579
2.05
3,315
65.694 M
301 B
خساپا
2,872
(0.17)
2,901
0.83
4,281
160.914 M
467 B
خگستر
5,250
0
5,250
0
4,512
99.629 M
523 B
خمحركه
8,370
1.33
8,370
1.33
1,083
9.351 M
78 B
خمحور
4,960
(1.59)
5,020
(0.4)
205
1.968 M
10 B
خموتور
4,200
1.5
4,186
1.16
373
4.959 M
21 B
خودرو
3,200
(2.08)
3,221
(1.44)
9,478
255.553 M
823 B
دالبر
6,200
0.65
6,160
0
68
473,062
3 B
دامين
7,370
3.8
7,290
2.68
2,151
26.857 M
196 B
دانا
3,351
(0.21)
3,372
0.42
892
17.007 M
57 B
دجابر
13,720
2.93
13,800
3.53
243
1.298 M
18 B
دسبحا
8,290
1.22
8,210
0.24
75
587,437
5 B
دفارا
31,200
(0.06)
31,250
0.1
386
777,675
24 B
دكوثر
11,040
(1.52)
10,930
(2.5)
743
7.644 M
84 B
دكيمي
32,540
3.07
31,770
0.63
118
110,815
4 B
رانفور
5,500
1.48
5,530
2.03
1,331
29.459 M
163 B
رتاپ
2,753
(0.29)
2,761
0
0
0
0
رمپنا
12,720
(1.17)
12,770
(0.78)
911
5.619 M
71 B
ساراب
35,690
(0.2)
35,760
0
26
12,713
456 M
ساروم
54,000
1.47
53,300
0.15
115
80,811
4 B
سپاها
23,000
0.83
22,910
0.44
379
1.966 M
45 B
ستران
5,850
0.69
5,880
1.2
864
14.932 M
88 B
سخزر
35,410
(0.14)
35,430
(0.08)
159
234,307
8 B
سرود
47,380
1.56
46,750
0.21
153
157,315
7 B
سشرق
14,630
0
14,620
(0.07)
404
2.003 M
29 B
سشمال
22,340
0.86
22,250
0.45
294
1.430 M
32 B
سصوفي
40,000
(0.55)
40,040
(0.45)
254
326,710
13 B
سغرب
42,720
1.04
42,310
0.07
42
39,853
2 B
سفارس
37,100
1.17
36,780
0.3
199
656,999
24 B
سفانو
90,600
3.35
90,190
2.89
217
143,777
13 B
سكرد
8,730
1.39
8,620
0.12
130
455,323
4 B
سكرما
36,800
0.63
36,660
0.25
123
117,820
4 B
سهگمت
70,100
0.44
69,960
0.24
41
93,066
7 B
شاراك
31,830
(1.18)
32,130
(0.25)
386
738,056
24 B
شبريز
13,000
0.85
13,000
0.85
879
5.299 M
69 B
شبندر
11,280
(0.27)
11,280
(0.27)
2,504
15.706 M
177 B
شبهرن
16,190
1
16,150
0.75
887
4.442 M
72 B
شپاكسا
2,097
(1.08)
2,105
(0.71)
279
5.767 M
12 B
شپديس
164,900
0.83
163,950
0.25
547
319,209
52 B
شپنا
5,840
0.17
5,870
0.69
3,920
49.588 M
291 B
شخارك
50,700
2.65
49,480
0.18
179
115,010
6 B
شفن
5,450
0
5,450
0
627
5.614 M
31 B
شنفت
7,400
(0.27)
7,410
(0.13)
355
1.398 M
10 B
شيراز
26,750
1.02
26,480
0
349
1.592 M
42 B
غبشهر
2,188
(1.31)
2,200
(0.77)
534
7.987 M
17 B
غپينو
3,414
(1.67)
3,435
(1.07)
397
4.381 M
15 B
فاسمين
4,460
(0.93)
4,494
(0.18)
1,199
9.355 M
42 B
فاما
8,100
1.63
8,100
1.63
298
2.997 M
24 B
فباهنر
4,899
(1.86)
4,909
(1.66)
1,369
13.835 M
68 B
فجر
5,521
(1.46)
5,526
(1.37)
1,227
12.269 M
68 B
فخاس
4,519
0.83
4,483
0.02
119
949,036
4 B
فخوز
4,063
(0.39)
4,078
(0.02)
956
17.858 M
73 B
فرآور
40,720
(0.83)
41,010
(0.12)
253
401,105
16 B
فروس
3,210
(0.25)
3,222
0.12
223
2.241 M
7 B
فلوله
3,565
(1.3)
3,571
(1.14)
597
7.491 M
27 B
فملي
6,940
0.14
6,950
0.29
2,867
38.676 M
269 B
فولاد
5,111
0.02
5,110
0
6,114
85.790 M
438 B
فولاژ
7,410
(0.67)
7,470
0.13
417
2.081 M
16 B
كالا
9,200
(1.08)
9,240
(0.65)
1,934
15.147 M
140 B
كچاد
4,715
0.23
4,710
0.13
767
10.305 M
49 B
كرماشا
20,770
(0.14)
20,760
(0.19)
502
1.205 M
25 B
كروي
6,420
(0.62)
6,430
(0.46)
449
2.680 M
17 B
كساوه
20,440
(0.2)
20,460
(0.1)
484
624,554
13 B
كگل
4,497
(0.71)
4,523
(0.13)
1,122
35.303 M
160 B
لبوتان
23,140
(0.81)
22,890
(1.89)
263
1.002 M
23 B
لخزر
6,460
1.89
6,390
0.79
226
1.048 M
7 B
ملت
2,587
3.36
2,515
0.48
384
22.185 M
56 B
والبر
5,730
1.78
5,640
0.18
103
720,246
4 B
واميد
16,890
2.86
16,660
1.46
559
6.802 M
113 B
وبانك
13,370
0
13,280
(0.67)
1,278
20.450 M
272 B
وبشهر
4,190
0.92
4,153
0.02
275
3.432 M
14 B
وبصادر
2,013
0.05
2,017
0.25
1,848
71.979 M
145 B
وبملت
2,421
(0.78)
2,421
(0.78)
3,730
118.386 M
287 B
وبهمن
4,671
(0.47)
4,698
0.11
258
3.392 M
16 B
وبوعلي
2,233
0.4
2,226
0.09
131
1.918 M
4 B
وبيمه
1,367
0.59
1,368
0.66
277
7.602 M
10 B
وپارس
1,980
(1.88)
1,999
(0.94)
3,343
98.972 M
198 B
وپاسار
2,890
0.49
2,876
0
501
13.349 M
38 B
وپترو
35,980
0.76
35,800
0.25
241
463,510
17 B
وپخش
17,350
0.46
17,310
0.23
324
1.969 M
34 B
وپست
8,110
0.5
8,070
0
151
1.179 M
10 B
وتجارت
1,517
(3.01)
1,530
(2.17)
4,294
179.508 M
275 B
وتوسم
3,040
(1.87)
3,063
(1.13)
356
4.114 M
13 B
وتوشه
4,676
(0.4)
4,696
0.02
216
2.314 M
11 B
وتوصا
1,109
0.64
1,110
0.73
671
32.726 M
36 B
وتوكا
4,222
0.81
4,248
1.43
312
4.020 M
17 B
وخارزم
1,882
(0.32)
1,890
0.11
1,308
36.505 M
69 B
ورنا
8,220
0.74
8,240
0.98
1,594
22.485 M
185 B
وساخت
1,923
1.91
1,916
1.54
1,605
37.364 M
72 B
وسپه
4,415
1.19
4,398
0.8
529
11.389 M
50 B
وسينا
2,330
1.35
2,301
0.09
127
1.686 M
4 B
وصنا
2,387
(0.58)
2,401
0
300
4.361 M
10 B
وصندوق
17,840
0.06
17,830
0
213
4.014 M
72 B
وصنعت
1,580
(0.25)
1,579
(0.32)
257
11.468 M
18 B
وغدير
25,000
0
24,980
(0.08)
812
7.984 M
199 B
وكار
2,470
(0.84)
2,477
(0.56)
365
15.296 M
38 B
ولساپا
1,304
6.97
1,297
6.4
2,704
149.861 M
194 B
ولصنم
2,933
2.09
2,873
0
0
0
0
ومعادن
3,420
0.23
3,418
0.18
846
19.301 M
66 B
ونفت
4,912
(1.76)
4,955
(0.9)
213
1.827 M
9 B
ونوين
3,089
3
3,074
2.5
1,522
41.980 M
129 B
ونيرو
5,740
1.41
5,750
1.59
1,354
24.436 M
141 B
ونيكي
7,810
0.26
7,790
0
246
3.401 M
27 B
سابقه شاخص
تاریخ
آخرین مقدار
کمترین
بیشترین
1403/1/8
1,759,090
1,758,550
1,760,850
1403/1/7
1,757,920
1,757,000
1,762,250
1403/1/6
1,762,940
1,754,120
1,767,000
1403/1/5
1,750,020
1,716,330
1,750,020
1402/12/28
1,712,220
1,676,250
1,712,220
1402/12/27
1,675,500
1,662,620
1,675,710
1402/12/26
1,661,410
1,661,400
1,669,140
1402/12/23
1,660,480
1,660,480
1,672,630
سابقه شاخص روز جاری
زمان
مقدار شاخص
درصد تغییر
کمترین
بیشترین
08:30
1,757,928.80
0
0
0
08:35
1,757,928.80
0
0
0
08:40
1,757,928.80
0
0
0
08:45
1,757,928.80
0
0
0
08:50
1,757,928.80
0
0
0
08:55
1,757,928.80
0
0
0
09:00
1,757,928.80
0
0
0
09:05
1,758,559.37
0.0359
1,758,559.37
1,758,559.37
09:10
1,758,734.66
0.0458
1,758,559.37
1,758,559.37
09:15
1,758,935.19
0.0572
1,758,559.37
1,758,734.66
09:20
1,759,007.95
0.0614
1,758,559.37
1,758,935.19
09:25
1,759,081.78
0.0656
1,758,559.37
1,759,007.95
09:30
1,759,448.06
0.0864
1,758,559.37
1,759,081.78
09:35
1,759,860.51
0.1099
1,758,559.37
1,759,448.06
09:40
1,760,045.68
0.1204
1,758,559.37
1,759,860.51
09:45
1,760,155.50
0.1267
1,758,559.37
1,760,045.68
09:50
1,760,255.75
0.1324
1,758,559.37
1,760,155.50
09:55
1,760,368.63
0.1388
1,758,559.37
1,760,255.75
10:00
1,760,419.97
0.1417
1,758,559.37
1,760,368.63
10:05
1,760,507.17
0.1467
1,758,559.37
1,760,419.97
10:10
1,760,477.69
0.145
1,758,559.37
1,760,507.17
10:15
1,760,471.77
0.1447
1,758,559.37
1,760,507.17
10:20
1,760,418.11
0.1416
1,758,559.37
1,760,507.17
10:25
1,760,405.57
0.1409
1,758,559.37
1,760,507.17
10:30
1,760,406.01
0.1409
1,758,559.37
1,760,507.17
10:35
1,760,411.08
0.1412
1,758,559.37
1,760,507.17
10:40
1,760,503.40
0.1465
1,758,559.37
1,760,507.17
10:45
1,760,489.91
0.1457
1,758,559.37
1,760,507.17
10:50
1,760,512.45
0.147
1,758,559.37
1,760,507.17
10:55
1,760,457.08
0.1438
1,758,559.37
1,760,512.45
11:00
1,760,431.35
0.1424
1,758,559.37
1,760,512.45
11:05
1,760,463.35
0.1442
1,758,559.37
1,760,512.45
11:10
1,760,851.84
0.1663
1,758,559.37
1,760,512.45
11:15
1,760,840.99
0.1657
1,758,559.37
1,760,851.84
11:20
1,760,617.40
0.1529
1,758,559.37
1,760,851.84
11:25
1,760,535.57
0.1483
1,758,559.37
1,760,851.84
11:30
1,760,507.89
0.1467
1,758,559.37
1,760,851.84
11:35
1,760,441.64
0.1429
1,758,559.37
1,760,851.84
11:40
1,760,241.38
0.1316
1,758,559.37
1,760,851.84
11:45
1,760,013.11
0.1186
1,758,559.37
1,760,851.84
11:50
1,759,698.95
0.1007
1,758,559.37
1,760,851.84
11:55
1,759,569.99
0.0934
1,758,559.37
1,760,851.84
12:00
1,759,450.04
0.0865
1,758,559.37
1,760,851.84
12:05
1,759,370.91
0.082
1,758,559.37
1,760,851.84
12:10
1,759,319.11
0.0791
1,758,559.37
1,760,851.84
12:15
1,759,193.45
0.0719
1,758,559.37
1,760,851.84
12:20
1,759,198.41
0.0722
1,758,559.37
1,760,851.84
12:25
1,759,149.91
0.0695
1,758,559.37
1,760,851.84
12:30
1,759,099.39
0.0666
1,758,559.37
1,760,851.84
12:35
1,759,098.60
0.0665
1,758,559.37
1,760,851.84
12:40
1,759,098.60
0.0665
1,758,559.37
1,760,851.84
12:45
1,759,098.60
0.0665
1,758,559.37
1,760,851.84
12:50
1,759,098.60
0.0665
1,758,559.37
1,760,851.84
12:55
1,759,098.60
0.0665
1,758,559.37
1,760,851.84
13:00
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:05
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:10
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:15
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:20
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:25
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:30
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:35
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:40
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:45
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:50
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
13:55
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:00
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:05
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:10
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:15
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:20
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:25
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:30
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:35
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:40
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:45
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:50
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
14:55
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:00
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:05
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:10
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:15
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:20
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:25
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:30
1,759,098.64
0.0665
1,758,559.37
1,760,851.84
15:35
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
15:40
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
15:45
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
15:50
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
15:55
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:00
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:05
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:10
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:15
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:20
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:25
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:30
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:35
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:40
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:45
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:50
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
16:55
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:00
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:05
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:10
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:15
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:20
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:25
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:30
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:35
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:40
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:45
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:50
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
17:55
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:00
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:05
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:10
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:15
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:20
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:25
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:30
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:35
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:40
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:41
1,759,094.47
0.0663
1,758,559.37
1,760,851.84
18:53
1,759,094.47
0.0663
1,758,559.37
1,760,851.84