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 1,060,957.59
زمان انتشار 12:55
بیشترین مقدار روز 1064547.57
کمترین مقدار روز 1060725.24
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,965
(2)
1,977
(1.4)
694
9.726 M
19 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 8,410
(4.86)
8,570
(3.05)
1,615
13.570 M
116 B
البرز 2,676
(0.45)
2,712
0.89
1,751
43.157 M
117 B
بترانس 2,480
3.51
2,470
3.09
3,720
67.095 M
166 B
بكام 2,580
0.39
2,580
0.39
1,026
13.447 M
35 B
بموتو 80,730
(0.06)
80,590
(0.24)
422 344,322
28 B
بنيرو 2,294
(3.78)
2,307
(3.23)
490
7.087 M
16 B
بورس 36,550
1.42
36,040 0 0 0 0
پارسان 31,760
4.99
31,650
4.63
3,686
26.039 M
824 B
پارسيان 11,240
(1.58)
11,260
(1.4)
227 878,210
10 B
پرديس 5,640
4.06
5,530
2.03
825
7.874 M
44 B
تايرا 27,150
(3.83)
26,950
(4.53)
759
2.323 M
63 B
تيپيكو 21,180
1.68
20,900
0.34
318 849,261
18 B
ثشاهد 15,440
1.11
15,500
1.51
2,398
6.647 M
103 B
ثمسكن 4,622
(2.8)
4,631
(2.61)
461
3.955 M
18 B
حتايد 21,870
(2.06)
21,860
(2.1)
1,342
4.538 M
99 B
حفاري 6,030
(2.11)
6,050
(1.79)
1,084
6.374 M
39 B
خبهمن 1,658
1.16
1,631
(0.49)
2,954
130.676 M
213 B
ختوقا 2,358
1.42
2,378
2.28
1,841
32.382 M
77 B
خزاميا 6,880
(1.29)
6,900
(1)
1,589
9.794 M
68 B
خساپا 1,714
(2.22)
1,727
(1.48)
8,907
228.851 M
395 B
خگستر 2,440
(3.25)
2,460
(2.46)
6,164
123.000 M
303 B
خمحركه 3,970
(3.57)
4,019
(2.38)
1,402
12.359 M
50 B
خمحور 3,713
(4.99)
3,724
(4.71)
1,756
42.011 M
156 B
خموتور 12,710
(4.94)
13,040
(2.47)
1,510
7.788 M
102 B
خودرو 1,848
(1.96)
1,862
(1.22)
9,315
179.253 M
334 B
دالبر 15,340
(2.54)
15,660
(0.51)
140 312,955
5 B
دامين 3,504
(4.99)
3,566
(3.31)
584
6.426 M
23 B
دانا 5,430
(4.06)
5,500
(2.83)
722
5.380 M
30 B
دجابر 13,230
(4.96)
13,280
(4.6)
524
3.042 M
40 B
دسبحا 20,730
2.93
20,640
2.48
744
1.632 M
34 B
دفارا 17,600
(1.95)
17,900
(0.28)
288 396,451
7 B
دكوثر 4,547
(4.99)
4,579
(4.33)
497
3.360 M
15 B
دكيمي 24,790 0 24,540
(1.01)
246 689,593
17 B
رانفور 4,820
(2.82)
4,930
(0.6)
1,347
10.087 M
50 B
رتاپ 6,040
3.42
6,020
3.08
746
3.183 M
19 B
رمپنا 18,110
1.34
18,670
4.48
3,584
29.631 M
553 B
ساراب 19,090
(0.57)
19,120
(0.42)
189 458,428
9 B
ساروم 41,600
3.56
41,410
3.09
940
1.852 M
77 B
سپاها 9,080
2.6
9,020
1.92
527
2.879 M
26 B
ستران 25,350
(3.8)
25,620
(2.77)
708
1.058 M
27 B
سخزر 27,330
(0.29)
27,450
0.15
208 317,081
9 B
سرود 24,640
2.45
24,200
0.62
154 350,091
9 B
سشرق 9,010
4.89
8,970
4.42
2,354
22.497 M
202 B
سشمال 9,480
(1.04)
9,580 0 134 413,032
4 B
سصوفي 17,740
(1.06)
17,820
(0.61)
394 841,219
15 B
سغرب 24,500
1.11
24,600
1.53
804
1.379 M
34 B
سفارس 21,380
1.23
21,300
0.85
895
3.201 M
68 B
سفانو 24,570
2.46
24,260
1.17
248 563,022
14 B
سكرد 6,210
0.16
6,200 0 308
1.944 M
12 B
سكرما 16,590
0.85
16,470
0.12
143 348,996
6 B
سهگمت 24,010
0.88
23,850
0.21
104 143,853
3 B
شاراك 46,990
3.57
46,670
2.87
4,500
10.036 M
468 B
شبريز 40,700
1.17
40,830
1.49
4,208
8.593 M
351 B
شبندر 6,490
3.67
6,440
2.88
22,295
282.486 M
1,819 B
شبهرن 12,560
0.4
12,560
0.4
966
3.692 M
46 B
شپاكسا 20,790
(1.24)
20,340
(3.37)
383 737,728
15 B
شپديس 165,000
1.54
164,990
1.53
1,905 958,088
158 B
شپنا 12,950
(0.77)
12,980
(0.54)
15,697
99.619 M
1,293 B
شخارك 51,900
0.23
51,680
(0.19)
473 638,102
33 B
شفن 389,900
0.07
388,420
(0.31)
1,228 173,897
67 B
شنفت 60,150
0.3
59,970 0 0 0 0
شيراز 82,000
1.81
80,950
0.51
669 623,479
51 B
غبشهر 27,180
(0.18)
26,860
(1.36)
579
1.497 M
40 B
غپينو 4,522
(5)
4,557
(4.26)
1,708
14.249 M
65 B
غمارگ 26,960
3.69
26,640
2.46
633
1.443 M
38 B
فاسمين 16,780
1.27
16,580
0.06
1,122
9.277 M
154 B
فاما 19,350
2.06
19,020
0.32
513
1.615 M
31 B
فباهنر 27,000
3.49
26,660
2.18
903
1.126 M
30 B
فجر 27,410
1.86
27,250
1.26
1,987
4.175 M
114 B
فخاس 27,280
(0.84)
27,460
(0.18)
282 467,613
13 B
فخوز 16,590
0.3
16,410
(0.79)
2,352
10.994 M
180 B
فرآور 31,710
(0.31)
31,910
0.31
580 805,365
26 B
فروس 6,680
4.87
6,640
4.24
227
2.137 M
14 B
فلوله 1,290
0.78
1,280 0 0 0 0
فملي 13,010
3.34
12,850
2.07
15,821
79.878 M
1,027 B
فولاد 10,450
(0.95)
10,500
(0.47)
10,829
48.809 M
513 B
فولاژ 16,100
1.39
15,840
(0.25)
569
2.172 M
34 B
كالا 39,810
(4.99)
40,700
(2.86)
894
1.150 M
46 B
كچاد 27,300
1.07
27,080
0.26
1,295
1.995 M
54 B
كرماشا 47,360
2.62
47,340
2.58
1,114
1.789 M
85 B
كروي 26,190
2.87
26,060
2.36
903
1.292 M
34 B
كساوه 58,520
2.81
59,010
3.67
1,230
2.460 M
145 B
كگل 22,060
0.32
21,930
(0.27)
1,081
7.627 M
167 B
لبوتان 55,710
4.19
55,300
3.42
630 539,566
30 B
لخزر 152,770
(5)
153,790
(4.37)
1,029 586,318
90 B
مرقام 14,700
(1.54)
14,950
0.13
786
2.654 M
40 B
ملت 1,260 0 1,254
(0.48)
1,991
62.855 M
79 B
والبر 8,960
4.92
8,910
4.33
1,028
5.903 M
53 B
واميد 12,300
0.08
12,280
(0.08)
281
1.781 M
22 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,380 0 8,380 0 2,009
10.797 M
90 B
وبشهر 13,230
1.46
13,070
0.23
205 889,419
12 B
وبصادر 2,140
0.99
2,109
(0.47)
3,810
76.065 M
160 B
وبملت 3,740
(1.4)
3,734
(1.56)
4,961
97.796 M
365 B
وبهمن 15,800
(4.76)
16,250
(2.05)
243 527,021
8 B
وبوعلي 4,380
(0.36)
4,370
(0.59)
305
2.248 M
10 B
وبيمه 1,800
(0.72)
1,814
0.06
638
11.929 M
22 B
وپارس 2,694
(1.28)
2,695
(1.25)
2,351
69.037 M
186 B
وپاسار 14,730 0 14,730 0 1,289
36.677 M
540 B
وپترو 12,780
(1.08)
12,850
(0.54)
318 829,370
11 B
وپخش 30,160
(1.37)
30,540
(0.13)
175 197,355
6 B
وپست 23,920
(1.2)
23,920
(1.2)
807
4.554 M
109 B
وتجارت 2,120
(1.85)
2,125
(1.62)
3,649
74.290 M
158 B
وتوسم 7,900
1.28
7,850
0.64
433
1.521 M
12 B
وتوشه 6,560
(2.53)
6,690
(0.59)
190 871,018
6 B
وتوصا 9,790
1.24
9,680
0.1
873
3.665 M
35 B
وتوكا 9,770 0 9,760
(0.1)
487
1.927 M
19 B
وخارزم 5,365
2.62
5,317
1.7
5,460
46.705 M
248 B
ورنا 4,790 0 4,741
(1.02)
640
5.926 M
28 B
وساخت 47,160
(2.88)
47,480
(2.22)
612 401,128
19 B
وسپه 8,010
(2.79)
8,200
(0.49)
364
1.031 M
8 B
وسينا 2,540
(1.66)
2,561
(0.85)
452
8.422 M
22 B
وصنا 7,030
0.14
6,990
(0.43)
659
4.490 M
31 B
وصندوق 17,900
2.17
17,560
0.23
763
7.678 M
135 B
وصنعت 6,800
(1.88)
6,820
(1.59)
870
8.162 M
56 B
وغدير 15,210
4.97
14,970
3.31
4,712
31.534 M
472 B
وكار 2,428
(1.02)
2,426
(1.1)
552
15.685 M
38 B
ولساپا 2,677
(2.12)
2,700
(1.28)
876
13.042 M
35 B
ولصنم 6,710
4.84
6,660
4.06
1,373
7.192 M
48 B
وليز 2,087
4.98
2,024
1.81
90
2.729 M
6 B
ومعادن 10,110
(1.37)
10,130
(1.17)
2,007
10.903 M
110 B
ونفت 16,400
0.12
16,360
(0.12)
364
1.216 M
20 B
ونوين 4,120
(1.9)
4,191
(0.21)
1,102
13.692 M
57 B
ونيرو 2,621
(3.89)
2,664
(2.31)
914
11.861 M
32 B
ونيكي 10,640
(0.47)
10,710
0.19
1,290
4.196 M
45 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/7/3 1,056,520 1,030,180 1,056,520
1400/6/31 1,024,520 1,017,700 1,028,200
1400/6/30 1,026,430 1,026,430 1,058,350
1400/6/29 1,058,480 1,053,410 1,059,820
1400/6/28 1,052,760 1,052,740 1,076,120
1400/6/27 1,077,570 1,077,570 1,115,390
1400/6/24 1,115,910 1,115,910 1,123,070
1400/6/23 1,122,960 1,104,690 1,123,090
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,056,522.31 0 0 0
08:35 1,056,522.31 0 0 0
08:40 1,056,522.31 0 0 0
08:45 1,056,522.31 0 0 0
08:50 1,056,522.31 0 0 0
08:55 1,056,522.31 0 0 0
09:00 1,056,522.31 0 0 0
09:05 1,061,058.18
0.4293
1,061,058.18 1,061,058.18
09:10 1,061,994.59
0.518
1,061,058.18 1,061,058.18
09:15 1,062,955.50
0.6089
1,061,058.18 1,061,994.59
09:20 1,063,286.66
0.6402
1,061,058.18 1,062,955.50
09:25 1,063,601.87
0.6701
1,061,058.18 1,063,286.66
09:30 1,064,026.73
0.7103
1,061,058.18 1,063,601.87
09:35 1,064,478.92
0.7531
1,061,058.18 1,064,026.73
09:40 1,064,547.57
0.7596
1,061,058.18 1,064,478.92
09:45 1,064,439.23
0.7493
1,061,058.18 1,064,547.57
09:50 1,064,311.63
0.7373
1,061,058.18 1,064,547.57
09:55 1,064,081.95
0.7155
1,061,058.18 1,064,547.57
10:00 1,063,838.39
0.6925
1,061,058.18 1,064,547.57
10:05 1,063,692.85
0.6787
1,061,058.18 1,064,547.57
10:10 1,063,562.35
0.6663
1,061,058.18 1,064,547.57
10:15 1,063,525.23
0.6628
1,061,058.18 1,064,547.57
10:20 1,063,424.17
0.6533
1,061,058.18 1,064,547.57
10:25 1,063,354.50
0.6467
1,061,058.18 1,064,547.57
10:30 1,062,780.73
0.5924
1,061,058.18 1,064,547.57
10:35 1,062,589.90
0.5743
1,061,058.18 1,064,547.57
10:40 1,062,315.29
0.5483
1,061,058.18 1,064,547.57
10:45 1,062,065.20
0.5246
1,061,058.18 1,064,547.57
10:50 1,061,866.59
0.5058
1,061,058.18 1,064,547.57
10:55 1,061,562.23
0.477
1,061,058.18 1,064,547.57
11:00 1,061,406.53
0.4623
1,061,058.18 1,064,547.57
11:05 1,061,301.74
0.4524
1,061,058.18 1,064,547.57
11:10 1,061,176.04
0.4405
1,061,058.18 1,064,547.57
11:15 1,061,045.43
0.4281
1,061,058.18 1,064,547.57
11:20 1,060,945.39
0.4186
1,061,045.43 1,064,547.57
11:25 1,060,803.04
0.4052
1,060,945.39 1,064,547.57
11:30 1,060,725.24
0.3978
1,060,803.04 1,064,547.57
11:35 1,060,743.72
0.3996
1,060,725.24 1,064,547.57
11:40 1,060,820.30
0.4068
1,060,725.24 1,064,547.57
11:45 1,060,835.73
0.4083
1,060,725.24 1,064,547.57
11:50 1,060,881.68
0.4126
1,060,725.24 1,064,547.57
11:55 1,061,044.77
0.4281
1,060,725.24 1,064,547.57
12:00 1,061,241.42
0.4467
1,060,725.24 1,064,547.57
12:05 1,061,396.88
0.4614
1,060,725.24 1,064,547.57
12:10 1,061,642.44
0.4846
1,060,725.24 1,064,547.57
12:15 1,061,587.97
0.4795
1,060,725.24 1,064,547.57
12:20 1,061,365.26
0.4584
1,060,725.24 1,064,547.57
12:25 1,061,179.56
0.4408
1,060,725.24 1,064,547.57
12:30 1,060,963.12
0.4203
1,060,725.24 1,064,547.57
12:35 1,060,957.59
0.4198
1,060,725.24 1,064,547.57
12:40 1,060,957.59
0.4198
1,060,725.24 1,064,547.57
12:45 1,060,957.59
0.4198
1,060,725.24 1,064,547.57
12:50 1,060,957.59
0.4198
1,060,725.24 1,064,547.57
12:55 1,060,957.59
0.4198
1,060,725.24 1,064,547.57