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 934,930.04
زمان انتشار 17:57
بیشترین مقدار روز 952674.30
کمترین مقدار روز 934932.71
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,359
(4.97)
1,364
(4.62)
837
29.121 M
40 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 6,370
(4.07)
6,590
(0.75)
672
4.688 M
30 B
البرز 1,467
(4.99)
1,474
(4.53)
1,116
48.426 M
71 B
بترانس 1,570
(2.97)
1,574
(2.72)
1,054
29.094 M
46 B
بكام 1,469
0.2
1,456
(0.68)
420
11.932 M
17 B
بموتو 62,960
0.14
62,040
(1.32)
335 349,154
22 B
بنيرو 1,560
(4.99)
1,622
(1.22)
136
2.283 M
4 B
بورس 7,390
(1.47)
7,510
0.13
3,144
23.972 M
180 B
پارسان 26,010
(4.97)
26,440
(3.4)
153
2.647 M
69 B
پارسيان 7,740
(1.9)
7,830
(0.76)
141 940,032
7 B
پرديس 3,180
(2.09)
3,217
(0.95)
122
1.326 M
4 B
تايرا 15,680
(4.97)
16,480
(0.12)
21 29,904
469 M
تيپيكو 17,250
(4.8)
18,030
(0.5)
196 553,471
10 B
ثشاهد 7,290
(4.83)
7,340
(4.18)
1,790
14.197 M
104 B
ثمسكن 2,855
(3.94)
2,932
(1.35)
186
1.858 M
5 B
حتايد 4,680 0 4,680 0 0 0 0
حفاري 3,288
(2.46)
3,284
(2.58)
608
7.901 M
26 B
خبهمن 1,757
(1.62)
1,777
(0.5)
2,502
108.886 M
193 B
ختوقا 2,457
(3.65)
2,521
(1.14)
1,626
44.414 M
112 B
خزاميا 6,740
(4.67)
6,890
(2.55)
2,094
23.293 M
160 B
خساپا 1,501
(0.46)
1,520
0.8
5,853
182.514 M
277 B
خگستر 2,179
(0.59)
2,215
1.05
5,074
152.484 M
338 B
خمحركه 2,721
(4.63)
2,758
(3.33)
1,018
13.964 M
39 B
خمحور 2,324
(4.99)
2,348
(4.01)
202
4.953 M
12 B
خموتور 3,467
(4.99)
3,575
(2.03)
210
1.670 M
6 B
خودرو 1,897
1.28
1,904
1.66
7,124
219.103 M
417 B
دالبر 11,450
(1.97)
11,680 0 0 0 0
دامين 1,958
(5)
2,041
(0.97)
82
1.377 M
3 B
دانا 4,739
(2.39)
4,855 0 0 0 0
دجابر 8,970
(4.98)
9,240
(2.12)
59 685,295
6 B
دسبحا 16,120
(4.73)
16,780
(0.83)
94 253,852
4 B
دفارا 10,980
(3.51)
11,340
(0.35)
72 118,215
1 B
دكوثر 2,230
(4.99)
2,338
(0.38)
93 483,173
1 B
دكيمي 14,570
(4.96)
15,180
(0.98)
70 194,057
3 B
رانفور 3,300
(3.82)
3,298
(3.88)
569
24.824 M
82 B
رتاپ 4,570
(4.99)
4,740
(1.46)
285 903,177
4 B
رمپنا 14,030
(1.34)
14,120
(0.7)
345
2.789 M
39 B
ساراب 15,810
(3.95)
16,280
(1.09)
138 388,053
6 B
ساروم 32,900
(5)
33,020
(4.65)
300 687,542
23 B
سپاها 6,810
(1.87)
6,900
(0.58)
311
2.194 M
15 B
ستران 17,700
(4.84)
18,210
(2.1)
291 449,359
8 B
سخزر 13,680
(4.93)
14,280
(0.76)
101 162,993
2 B
سرود 18,620
(4.95)
19,280
(1.58)
103 269,163
5 B
سشرق 6,350
(3.64)
6,420
(2.58)
378
2.593 M
17 B
سشمال 7,440 0 7,430
(0.13)
64 539,962
4 B
سصوفي 12,530
(4.93)
12,560
(4.7)
362
2.182 M
27 B
سغرب 12,510
(4.94)
13,060
(0.76)
99 183,060
2 B
سفارس 13,980
(4.18)
14,070
(3.56)
577
3.677 M
52 B
سفانو 23,940
(1.64)
23,950
(1.6)
96 702,080
17 B
سكرد 4,451
(4.07)
4,590
(1.08)
121
1.231 M
6 B
سكرما 13,750
(2.62)
14,000
(0.85)
41 443,942
6 B
سهگمت 18,900
(4.74)
19,420
(2.12)
72 338,512
6 B
شاراك 36,820
(2.18)
37,360
(0.74)
1,085
2.103 M
78 B
شبريز 33,990
(0.61)
34,020
(0.53)
978
1.916 M
65 B
شبندر 6,150
(3)
6,190
(2.37)
6,153
69.599 M
431 B
شبهرن 10,020
(3.93)
10,300
(1.25)
451
1.612 M
16 B
شپاكسا 16,080
(4.96)
16,570
(2.07)
159 359,049
6 B
شپديس 127,860
(4.99)
127,870
(4.99)
1,600
2.180 M
279 B
شپنا 5,290
(2.22)
5,340
(1.29)
6,062
71.607 M
382 B
شخارك 42,860
(4.99)
42,870
(4.97)
401
2.103 M
90 B
شفن 11,130
(4.95)
11,310
(3.42)
1,387
6.786 M
76 B
شنفت 8,800
(4.97)
9,210
(0.54)
164 763,940
7 B
شيراز 55,850
(4.98)
56,910
(3.18)
128
1.001 M
56 B
غبشهر 3,138
0.84
3,092
(0.64)
227
3.103 M
9 B
غپينو 1,725
(4.06)
1,767
(1.72)
339
4.472 M
8 B
غمارگ 2,230
(3.34)
2,214
(4.03)
531
12.155 M
27 B
فاسمين 15,460
(1.78)
15,620
(0.76)
512
1.574 M
24 B
فاما 14,910
(4.97)
15,550
(0.89)
60 175,453
3 B
فباهنر 27,110
(3.66)
27,540
(2.13)
829
1.652 M
46 B
فجر 17,190
(1.88)
17,060
(2.63)
774
2.956 M
50 B
فخاس 20,570
(4.99)
21,370
(1.29)
83
1.172 M
24 B
فخوز 5,030
(4.91)
5,080
(3.97)
1,774
26.400 M
134 B
فرآور 21,990
(4.97)
22,160
(4.24)
385 675,040
15 B
فروس 6,760
(3.7)
6,900
(1.71)
615
3.582 M
25 B
فلوله 855
0.59
845
(0.59)
404
9.050 M
8 B
فملي 6,290
(4.12)
6,330
(3.51)
8,586
96.729 M
613 B
فولاد 9,480
(2.27)
9,560
(1.44)
6,079
48.905 M
467 B
فولاژ 8,360
(0.59)
8,410 0 0 0 0
كالا 23,330
(1.97)
23,830
0.13
4,434
13.430 M
320 B
كچاد 27,190
(5)
27,480
(3.98)
1,672
9.121 M
251 B
كرماشا 47,630
2.63
46,410 0 0 0 0
كروي 19,610
(3.35)
19,910
(1.87)
315 623,068
12 B
كساوه 44,900
(0.27)
45,300
0.62
264 650,059
29 B
كگل 20,450
(4.71)
21,210
(1.16)
639
2.160 M
45 B
لبوتان 40,930
(0.82)
41,150
(0.29)
88 70,562
3 B
لخزر 93,210
(4.99)
95,570
(2.59)
245 80,620
8 B
مرقام 8,980
1.93
8,810 0 0 0 0
ملت 1,083
(5)
1,091
(4.3)
714
23.641 M
26 B
والبر 6,610
(4.89)
6,860
(1.29)
239 977,673
6 B
واميد 13,330
(4.99)
13,600
(3.06)
338
6.298 M
85 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 7,300
(2.28)
7,370
(1.34)
602
6.791 M
50 B
وبشهر 5,900
(4.84)
6,140
(0.97)
193
1.387 M
8 B
وبصادر 1,728
(2.21)
1,746
(1.19)
1,988
86.479 M
151 B
وبملت 2,768
0.47
2,757
0.07
2,865
90.545 M
250 B
وبهمن 12,510
(4.94)
13,080
(0.61)
38 135,484
2 B
وبوعلي 3,202
(4.96)
3,318
(1.51)
340
1.929 M
6 B
وبيمه 1,548
1.38
1,527 0 0 0 0
وپارس 1,600
(0.06)
1,585
(1)
1,077
32.553 M
51 B
وپاسار 7,310 0 7,310 0 454
17.124 M
125 B
وپترو 8,490
(4.93)
8,810
(1.34)
170 582,677
5 B
وپخش 30,800
(4.11)
32,010
(0.34)
71 103,249
3 B
وپست 3,270
(1.21)
3,310 0 0 0 0
وتجارت 1,663
(0.83)
1,667
(0.6)
3,037
91.738 M
153 B
وتوسم 7,700
(3.87)
7,810
(2.5)
268
1.727 M
13 B
وتوشه 4,700
(2.29)
4,786
(0.5)
111 665,890
3 B
وتوصا 9,490
(3.65)
9,520
(3.35)
282
2.424 M
23 B
وتوكا 5,480
(4.7)
5,490
(4.52)
393
8.205 M
45 B
وخارزم 3,984
(1.65)
4,017
(0.84)
1,997
24.919 M
100 B
ورنا 2,538
(4.98)
2,552
(4.46)
708
25.183 M
64 B
وساخت 28,760
(4.99)
29,010
(4.16)
438 704,322
20 B
وسپه 7,300
(2.01)
7,290
(2.15)
405
6.796 M
50 B
وسينا 2,394
(0.87)
2,415 0 0 0 0
وصنا 2,647
(3.61)
2,719
(0.98)
475
4.536 M
12 B
وصندوق 10,340
(4.96)
10,440
(4.04)
343
8.790 M
91 B
وصنعت 5,460
(4.88)
5,530
(3.66)
561
3.807 M
21 B
وغدير 12,100
(4.5)
12,360
(2.45)
1,598
13.991 M
173 B
وكار 2,005
(4.98)
2,104
(0.28)
48 921,897
2 B
ولساپا 1,249
1.22
1,246
0.97
630
18.656 M
23 B
ولصنم 3,316
(0.18)
3,292
(0.9)
177
1.957 M
6 B
وليز 1,508
(4.98)
1,548
(2.46)
206
4.875 M
7 B
ومعادن 8,730
(2.35)
8,930
(0.11)
959
8.968 M
80 B
ونفت 4,620
(0.86)
4,660 0 0 0 0
ونوين 3,125
(0.38)
3,120
(0.54)
550
12.296 M
38 B
ونيرو 2,379
(4.99)
2,380
(4.95)
329
10.628 M
25 B
ونيكي 8,780
(3.2)
9,000
(0.77)
315
1.419 M
12 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/11/4 934,930 934,930 952,674
1400/11/3 953,603 953,602 973,270
1400/11/2 974,346 974,346 979,718
1400/10/29 970,277 965,255 970,402
1400/10/28 966,947 966,884 992,660
1400/10/27 993,534 993,534 100,137
1400/10/26 997,774 997,774 100,958
1400/10/25 1,009,850 1,009,850 1,020,350
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 953,603.28 0 0 0
08:35 953,603.28 0 0 0
08:40 953,603.28 0 0 0
08:45 953,603.28 0 0 0
08:50 953,603.28 0 0 0
08:55 953,603.28 0 0 0
09:00 953,603.28 0 0 0
09:05 952,674.30
(0.0974)
952,674.30 952,674.30
09:10 951,469.73
(0.2237)
952,674.30 952,674.30
09:15 949,629.18
(0.4167)
951,469.73 952,674.30
09:20 947,901.54
(0.5979)
949,629.18 952,674.30
09:25 946,395.02
(0.7559)
947,901.54 952,674.30
09:30 945,548.03
(0.8447)
946,395.02 952,674.30
09:35 945,053.08
(0.8966)
945,548.03 952,674.30
09:40 944,726.34
(0.9309)
945,053.08 952,674.30
09:45 944,380.38
(0.9672)
944,726.34 952,674.30
09:50 944,082.99
(0.9983)
944,380.38 952,674.30
09:55 943,723.41
(1.0361)
944,082.99 952,674.30
10:00 942,969.01
(1.1152)
943,723.41 952,674.30
10:05 942,846.80
(1.128)
942,969.01 952,674.30
10:10 942,843.97
(1.1283)
942,846.80 952,674.30
10:15 943,615.46
(1.0474)
942,843.97 952,674.30
10:20 943,791.11
(1.029)
942,843.97 952,674.30
10:25 943,769.36
(1.0312)
942,843.97 952,674.30
10:30 943,808.24
(1.0272)
942,843.97 952,674.30
10:35 943,606.83
(1.0483)
942,843.97 952,674.30
10:40 943,466.68
(1.063)
942,843.97 952,674.30
10:45 943,041.25
(1.1076)
942,843.97 952,674.30
10:50 943,009.18
(1.111)
942,843.97 952,674.30
10:55 942,968.52
(1.1152)
942,843.97 952,674.30
11:00 942,433.52
(1.1713)
942,843.97 952,674.30
11:05 942,211.26
(1.1946)
942,433.52 952,674.30
11:10 942,104.15
(1.2059)
942,211.26 952,674.30
11:15 942,007.01
(1.216)
942,104.15 952,674.30
11:20 941,467.21
(1.2727)
942,007.01 952,674.30
11:25 941,290.17
(1.2912)
941,467.21 952,674.30
11:30 941,021.53
(1.3194)
941,290.17 952,674.30
11:35 940,687.47
(1.3544)
941,021.53 952,674.30
11:40 940,385.23
(1.3861)
940,687.47 952,674.30
11:45 940,115.28
(1.4144)
940,385.23 952,674.30
11:50 939,945.68
(1.4322)
940,115.28 952,674.30
11:55 939,798.95
(1.4476)
939,945.68 952,674.30
12:00 939,083.09
(1.5227)
939,798.95 952,674.30
12:05 938,360.43
(1.5984)
939,083.09 952,674.30
12:10 937,699.43
(1.6678)
938,360.43 952,674.30
12:15 937,406.64
(1.6985)
937,699.43 952,674.30
12:20 936,712.24
(1.7713)
937,406.64 952,674.30
12:25 935,452.03
(1.9034)
936,712.24 952,674.30
12:30 934,932.72
(1.9579)
935,452.03 952,674.30
12:35 934,932.71
(1.9579)
934,932.72 952,674.30
12:40 934,932.71
(1.9579)
934,932.71 952,674.30
12:45 934,932.71
(1.9579)
934,932.71 952,674.30
12:50 934,932.71
(1.9579)
934,932.71 952,674.30
12:55 934,932.71
(1.9579)
934,932.71 952,674.30
13:00 934,932.71
(1.9579)
934,932.71 952,674.30
13:05 934,932.71
(1.9579)
934,932.71 952,674.30
13:10 934,932.71
(1.9579)
934,932.71 952,674.30
13:15 934,932.71
(1.9579)
934,932.71 952,674.30
13:20 934,932.71
(1.9579)
934,932.71 952,674.30
13:25 934,932.71
(1.9579)
934,932.71 952,674.30
13:30 934,932.71
(1.9579)
934,932.71 952,674.30
13:35 934,932.71
(1.9579)
934,932.71 952,674.30
13:40 934,932.71
(1.9579)
934,932.71 952,674.30
13:45 934,932.71
(1.9579)
934,932.71 952,674.30
13:50 934,932.81
(1.9579)
934,932.71 952,674.30
13:55 934,932.81
(1.9579)
934,932.71 952,674.30
14:00 934,932.81
(1.9579)
934,932.71 952,674.30
14:05 934,932.81
(1.9579)
934,932.71 952,674.30
14:10 934,932.81
(1.9579)
934,932.71 952,674.30
14:15 934,932.81
(1.9579)
934,932.71 952,674.30
14:20 934,932.81
(1.9579)
934,932.71 952,674.30
14:25 934,932.81
(1.9579)
934,932.71 952,674.30
14:30 934,932.81
(1.9579)
934,932.71 952,674.30
14:35 934,932.81
(1.9579)
934,932.71 952,674.30
14:40 934,932.81
(1.9579)
934,932.71 952,674.30
14:45 934,932.81
(1.9579)
934,932.71 952,674.30
14:50 934,932.81
(1.9579)
934,932.71 952,674.30
14:55 934,932.81
(1.9579)
934,932.71 952,674.30
15:00 934,932.81
(1.9579)
934,932.71 952,674.30
15:05 934,932.81
(1.9579)
934,932.71 952,674.30
15:10 934,932.81
(1.9579)
934,932.71 952,674.30
15:15 934,932.81
(1.9579)
934,932.71 952,674.30
15:20 934,932.81
(1.9579)
934,932.71 952,674.30
15:25 934,932.81
(1.9579)
934,932.71 952,674.30
15:30 934,932.81
(1.9579)
934,932.71 952,674.30
15:35 934,932.81
(1.9579)
934,932.71 952,674.30
15:40 934,932.81
(1.9579)
934,932.71 952,674.30
15:45 934,932.81
(1.9579)
934,932.71 952,674.30
15:50 934,932.81
(1.9579)
934,932.71 952,674.30
15:55 934,932.81
(1.9579)
934,932.71 952,674.30
16:00 934,932.81
(1.9579)
934,932.71 952,674.30
16:05 934,932.81
(1.9579)
934,932.71 952,674.30
16:10 934,932.81
(1.9579)
934,932.71 952,674.30
16:15 934,932.81
(1.9579)
934,932.71 952,674.30
16:20 934,932.81
(1.9579)
934,932.71 952,674.30
16:25 934,932.81
(1.9579)
934,932.71 952,674.30
16:30 934,932.81
(1.9579)
934,932.71 952,674.30
16:35 934,932.81
(1.9579)
934,932.71 952,674.30
16:40 934,932.81
(1.9579)
934,932.71 952,674.30
16:45 934,932.81
(1.9579)
934,932.71 952,674.30
16:50 934,932.81
(1.9579)
934,932.71 952,674.30
16:55 934,932.81
(1.9579)
934,932.71 952,674.30
17:00 934,932.81
(1.9579)
934,932.71 952,674.30
17:05 934,932.81
(1.9579)
934,932.71 952,674.30
17:10 934,932.81
(1.9579)
934,932.71 952,674.30
17:15 934,932.81
(1.9579)
934,932.71 952,674.30
17:20 934,932.81
(1.9579)
934,932.71 952,674.30
17:25 934,932.81
(1.9579)
934,932.71 952,674.30
17:30 934,932.81
(1.9579)
934,932.71 952,674.30
17:35 934,932.81
(1.9579)
934,932.71 952,674.30
17:40 934,932.81
(1.9579)
934,932.71 952,674.30
17:45 934,932.81
(1.9579)
934,932.71 952,674.30
17:48 934,932.81
(1.9579)
934,932.71 952,674.30
17:57 934,930.04
(1.9582)
934,932.71 952,674.30