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 848,278.23
زمان انتشار 18:38
بیشترین مقدار روز 848786.60
کمترین مقدار روز 847439.38
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,735
1.11
1,715
(0.06)
829
17.658 M
30 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 6,710
(2.33)
6,830
(0.58)
756
3.752 M
25 B
البرز 3,968
0.43
3,927
(0.61)
539
6.945 M
27 B
بترانس 2,144
1.8
2,116
0.47
1,840
36.092 M
76 B
بكام 3,392
(3.39)
3,511 0 0 0 0
بموتو 51,350
0.2
51,290
0.08
268 210,158
11 B
بنيرو 2,170
(2.25)
2,220 0 0 0 0
بورس 22,300
(4.99)
23,070
(1.7)
123 540,612
12 B
پارسان 19,590
2.73
19,380
1.63
983
11.210 M
217 B
پارسيان 7,640
(2.3)
7,790
(0.38)
135 635,423
5 B
پرديس 4,650
2.31
4,618
1.61
298
1.874 M
9 B
تايرا 23,880
(1.73)
24,270
(0.12)
84 65,249
2 B
تيپيكو 38,400
3.31
38,060
2.39
1,108
3.768 M
143 B
ثشاهد 12,850
(4.96)
12,930
(4.36)
1,662
6.019 M
78 B
ثمسكن 4,014
1.31
3,992
0.76
348
4.854 M
19 B
حتايد 25,680
(0.93)
25,690
(0.89)
388
1.168 M
30 B
حفاري 5,790
(1.7)
5,790
(1.7)
798
4.995 M
29 B
خبهمن 1,230
(2.07)
1,231
(1.99)
3,564
112.452 M
138 B
ختوقا 1,990
0.76
1,970
(0.25)
1,880
30.675 M
60 B
خزاميا 5,540
(4.97)
5,590
(4.12)
2,875
36.096 M
202 B
خساپا 1,700
(1.56)
1,702
(1.45)
10,956
400.633 M
682 B
خگستر 2,556
4.97
2,518
3.41
18,035
577.782 M
1,455 B
خمحركه 3,460
(5)
3,472
(4.67)
1,130
21.365 M
74 B
خمحور 44,260
(4.98)
46,430
(0.32)
27 17,819
789 M
خموتور 9,330
(4.99)
9,360
(4.68)
696
3.199 M
30 B
خودرو 2,034
(2.35)
2,049
(1.63)
16,712
600.004 M
1,229 B
دالبر 11,260
(3.84)
11,620
(0.77)
108 271,530
3 B
دامين 3,558
(4.99)
3,562
(4.89)
635
5.727 M
20 B
دانا 4,114
(4.97)
4,144
(4.27)
1,184
10.104 M
42 B
دجابر 14,970
(4.95)
15,750 0 4 2,412
36 M
دسبحا 13,870
(4.67)
14,500
(0.34)
88 168,131
2 B
دفارا 35,900
(4.98)
36,090
(4.47)
642 903,599
33 B
دكوثر 4,003
(4.98)
4,018
(4.63)
618
7.440 M
30 B
دكيمي 20,130
(2.85)
20,520
(0.97)
174 185,633
4 B
رانفور 5,520
0.91
5,470 0 511
3.362 M
18 B
رتاپ 5,060
(1.17)
5,080
(0.78)
707
2.101 M
11 B
رمپنا 12,010
(1.07)
12,100
(0.33)
626
2.826 M
34 B
ساراب 22,150
(4.85)
22,700
(2.49)
1,079
2.612 M
59 B
ساروم 27,840
1.02
27,840
1.02
365 599,748
17 B
سپاها 6,820
(3.26)
6,840
(2.98)
330
2.192 M
15 B
ستران 18,200
(3.24)
18,250
(2.98)
642
1.407 M
26 B
سخزر 17,310
(4.63)
17,720
(2.37)
274 578,327
10 B
سرود 18,330
(1.4)
18,540
(0.27)
230 841,555
16 B
سشرق 5,830
(1.52)
5,870
(0.84)
374
3.049 M
18 B
سشمال 8,120
(2.75)
8,260
(1.08)
166 604,467
5 B
سصوفي 13,300
1.29
13,210
0.61
584
1.980 M
26 B
سغرب 22,560
4.2
22,190
2.49
1,138
2.455 M
54 B
سفارس 16,480
(1.61)
16,460
(1.73)
1,071
7.572 M
125 B
سفانو 21,480
(1.06)
21,380
(1.52)
337 514,559
11 B
سكرد 6,460
(4.86)
6,730
(0.88)
78 262,463
2 B
سكرما 13,500
(1.68)
13,660
(0.51)
140 573,987
8 B
سهگمت 19,610
(1.56)
19,870
(0.25)
178 140,012
3 B
شاراك 25,940
(1.14)
25,970
(1.03)
773
3.343 M
87 B
شبريز 27,210
4.98
27,010
4.21
1,471
8.013 M
216 B
شبندر 4,560 0 4,560 0 0 0 0
شبهرن 11,000
1.01
10,980
0.83
760
6.390 M
70 B
شپاكسا 19,940
(0.45)
19,990
(0.2)
103 153,539
3 B
شپديس 104,060
0.85
104,030
0.82
990
2.162 M
225 B
شپنا 12,340
2.07
12,280
1.57
18,985
193.971 M
2,383 B
شخارك 43,980
4.99
43,410
3.63
1,984
4.239 M
184 B
شفن 306,900
2.77
303,140
1.51
970 223,760
68 B
شنفت 49,020
0.55
48,750 0 0 0 0
شيراز 51,300
(1.46)
52,060 0 0 0 0
غبشهر 19,110
(2.4)
19,320
(1.33)
232 721,298
14 B
غپينو 6,540
(4.94)
6,560
(4.65)
515
3.285 M
22 B
غمارگ 19,030
(2.11)
19,140
(1.54)
318 584,164
11 B
فاسمين 14,590
(0.41)
14,580
(0.48)
658
2.580 M
38 B
فاما 14,200
(3.53)
14,590
(0.88)
244 503,425
7 B
فباهنر 18,400
4.96
18,070
3.08
1,340
3.671 M
66 B
فجر 27,720
1.28
28,010
2.34
2,710
5.005 M
140 B
فخاس 20,980
(4.24)
21,850
(0.27)
154 270,514
6 B
فخوز 14,970
(0.86)
15,030
(0.46)
994
3.807 M
57 B
فرآور 25,890
4.99
25,870
4.91
814
3.437 M
89 B
فروس 5,400
0.56
5,260
(2.05)
781
9.470 M
50 B
فلوله 16,380
(4.99)
16,420
(4.76)
668
1.994 M
33 B
فملي 11,950
(1.65)
11,980
(1.4)
7,599
38.223 M
458 B
فولاد 9,930
0.1
9,920 0 8,371
113.619 M
1,127 B
فولاژ 13,750
(0.36)
13,770
(0.22)
266 971,631
13 B
كالا 27,810
(4.99)
29,100
(0.58)
29 115,978
3 B
كچاد 23,130
(0.56)
23,220
(0.17)
985
2.523 M
58 B
كرماشا 31,000
(0.03)
30,990
(0.06)
127 180,821
6 B
كروي 19,650
0.87
19,340
(0.72)
558
1.518 M
29 B
كساوه 66,140
(5)
69,600
(0.03)
5 1,031
68 M
كگل 16,120
2.94
15,950
1.85
1,796
6.869 M
110 B
لبوتان 48,720
(4.99)
50,730
(1.07)
154 70,453
3 B
لخزر 159,210
(10)
176,020
(0.5)
39 4,193
668 M
مرقام 15,700
(4.96)
16,470
(0.3)
19 55,743
875 M
ملت 1,220 0 1,220 0 0 0 0
والبر 13,040
(3.26)
13,480 0 0 0 0
واميد 9,120
(4.6)
9,510
(0.52)
264
1.346 M
12 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 6,780
(1.74)
6,870
(0.43)
828
5.660 M
39 B
وبشهر 9,120 0 9,120 0 173
1.073 M
10 B
وبصادر 1,962
(2.53)
1,977
(1.79)
3,142
70.112 M
139 B
وبملت 3,800
(0.39)
3,781
(0.89)
5,889
128.878 M
487 B
وبهمن 12,010
(1.15)
12,080
(0.58)
137 433,430
5 B
وبوعلي 3,735
(1.84)
3,771
(0.89)
358
2.246 M
8 B
وبيمه 1,596
(4.43)
1,601
(4.13)
1,339
27.475 M
44 B
وپارس 2,650
(2.03)
2,676
(1.07)
1,957
30.536 M
81 B
وپاسار 15,180 0 15,180 0 1,476
19.255 M
292 B
وپترو 12,800
0.63
12,760
0.31
335 657,594
8 B
وپخش 89,000
(1.25)
89,990
(0.16)
68 31,115
3 B
وپست 23,900
0.63
23,810
0.25
1,080
6.629 M
158 B
وتجارت 2,172
(1.85)
2,185
(1.27)
3,921
126.029 M
275 B
وتوسم 7,030
(0.14)
7,040 0 178
1.102 M
8 B
وتوشه 5,390
(2.88)
5,390
(2.88)
473
4.855 M
26 B
وتوصا 8,440
(4.85)
8,560
(3.49)
890
3.579 M
31 B
وتوكا 8,320
(1.65)
8,290
(2.01)
963
3.920 M
33 B
وخارزم 4,137
(0.24)
4,103
(1.06)
1,932
17.588 M
72 B
ورنا 4,529
4.98
4,472
3.66
1,431
19.890 M
89 B
وساخت 52,420
2.22
52,400
2.18
908
1.680 M
88 B
وسپه 6,240
(0.48)
6,250
(0.32)
230
2.089 M
13 B
وسينا 2,381
(2.02)
2,405
(1.03)
293
5.614 M
13 B
وصنا 4,900
(1.9)
4,964
(0.62)
264 996,314
5 B
وصندوق 12,910
(0.08)
12,920 0 112 353,010
5 B
وصنعت 5,410
(1.64)
5,410
(1.64)
545
6.569 M
36 B
وغدير 10,390
0.19
10,370 0 1,591
17.391 M
180 B
وكار 2,750
(0.4)
2,757
(0.14)
442
15.689 M
43 B
ولساپا 2,734
0.4
2,723 0 0 0 0
ولصنم 10,340
(4.96)
10,880 0 4 2,398
25 M
وليز 8,940
(4.99)
9,410 0 3 16,159
144 M
ومعادن 7,880
(0.51)
7,900
(0.25)
867
6.729 M
53 B
ونفت 12,820
1.75
12,740
1.11
378
1.262 M
16 B
ونوين 4,348
1
4,328
0.53
1,529
28.367 M
123 B
ونيرو 2,097
(4.73)
2,106
(4.32)
1,263
14.924 M
31 B
ونيكي 8,000
(1.11)
8,050
(0.49)
584
2.819 M
23 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/3/26 848,278 847,439 848,786
1400/3/25 849,129 849,076 852,353
1400/3/24 847,371 839,710 847,403
1400/3/23 838,319 836,101 838,637
1400/3/22 838,889 838,826 844,505
1400/3/19 844,470 844,470 850,702
1400/3/18 851,569 849,020 856,082
1400/3/17 847,211 841,329 847,211
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 849,129.98 0 0 0
08:35 849,129.98 0 0 0
08:40 849,129.98 0 0 0
08:45 849,129.98 0 0 0
08:50 849,129.98 0 0 0
08:55 849,129.98 0 0 0
09:00 849,129.98 0 0 0
09:05 848,045.87
(0.1277)
848,045.87 848,045.87
09:10 847,439.38
(0.1991)
848,045.87 848,045.87
09:15 847,481.49
(0.1941)
847,439.38 848,045.87
09:20 847,595.26
(0.1807)
847,439.38 848,045.87
09:25 847,620.55
(0.1778)
847,439.38 848,045.87
09:30 847,894.22
(0.1455)
847,439.38 848,045.87
09:35 848,560.55
(0.0671)
847,439.38 848,045.87
09:40 848,702.21
(0.0504)
847,439.38 848,560.55
09:45 848,786.60
(0.0404)
847,439.38 848,702.21
09:50 848,764.70
(0.043)
847,439.38 848,786.60
09:55 848,749.16
(0.0448)
847,439.38 848,786.60
10:00 848,743.64
(0.0455)
847,439.38 848,786.60
10:05 848,711.98
(0.0492)
847,439.38 848,786.60
10:10 848,666.77
(0.0546)
847,439.38 848,786.60
10:15 848,635.67
(0.0582)
847,439.38 848,786.60
10:20 848,677.10
(0.0533)
847,439.38 848,786.60
10:25 848,686.74
(0.0522)
847,439.38 848,786.60
10:30 848,641.10
(0.0576)
847,439.38 848,786.60
10:35 848,613.33
(0.0608)
847,439.38 848,786.60
10:40 848,625.32
(0.0594)
847,439.38 848,786.60
10:45 848,622.52
(0.0598)
847,439.38 848,786.60
10:50 848,582.10
(0.0645)
847,439.38 848,786.60
10:55 848,551.22
(0.0682)
847,439.38 848,786.60
11:00 848,512.82
(0.0727)
847,439.38 848,786.60
11:05 848,513.13
(0.0726)
847,439.38 848,786.60
11:10 848,524.45
(0.0713)
847,439.38 848,786.60
11:15 848,482.49
(0.0763)
847,439.38 848,786.60
11:20 848,468.90
(0.0779)
847,439.38 848,786.60
11:25 848,459.98
(0.0789)
847,439.38 848,786.60
11:30 848,455.06
(0.0795)
847,439.38 848,786.60
11:35 848,420.78
(0.0835)
847,439.38 848,786.60
11:40 848,379.25
(0.0884)
847,439.38 848,786.60
11:45 848,357.53
(0.091)
847,439.38 848,786.60
11:50 848,337.96
(0.0933)
847,439.38 848,786.60
11:55 848,284.05
(0.0996)
847,439.38 848,786.60
12:00 848,276.81
(0.1005)
847,439.38 848,786.60
12:05 848,227.52
(0.1063)
847,439.38 848,786.60
12:10 848,174.81
(0.1125)
847,439.38 848,786.60
12:15 848,292.69
(0.0986)
847,439.38 848,786.60
12:20 848,255.93
(0.1029)
847,439.38 848,786.60
12:25 848,311.28
(0.0964)
847,439.38 848,786.60
12:30 848,329.43
(0.0943)
847,439.38 848,786.60
12:35 848,328.69
(0.0944)
847,439.38 848,786.60
12:40 848,328.69
(0.0944)
847,439.38 848,786.60
12:45 848,328.69
(0.0944)
847,439.38 848,786.60
12:50 848,328.69
(0.0944)
847,439.38 848,786.60
12:55 848,327.85
(0.0945)
847,439.38 848,786.60
13:00 848,327.85
(0.0945)
847,439.38 848,786.60
13:05 848,327.85
(0.0945)
847,439.38 848,786.60
13:10 848,327.85
(0.0945)
847,439.38 848,786.60
13:15 848,327.85
(0.0945)
847,439.38 848,786.60
13:20 848,327.85
(0.0945)
847,439.38 848,786.60
13:25 848,327.85
(0.0945)
847,439.38 848,786.60
13:30 848,327.85
(0.0945)
847,439.38 848,786.60
13:35 848,327.85
(0.0945)
847,439.38 848,786.60
13:40 848,327.85
(0.0945)
847,439.38 848,786.60
13:45 848,327.85
(0.0945)
847,439.38 848,786.60
13:50 848,327.85
(0.0945)
847,439.38 848,786.60
13:55 848,327.85
(0.0945)
847,439.38 848,786.60
14:00 848,327.85
(0.0945)
847,439.38 848,786.60
14:05 848,327.85
(0.0945)
847,439.38 848,786.60
14:10 848,327.85
(0.0945)
847,439.38 848,786.60
14:15 848,327.85
(0.0945)
847,439.38 848,786.60
14:20 848,327.85
(0.0945)
847,439.38 848,786.60
14:25 848,327.85
(0.0945)
847,439.38 848,786.60
14:30 848,327.85
(0.0945)
847,439.38 848,786.60
14:35 848,327.85
(0.0945)
847,439.38 848,786.60
14:40 848,327.85
(0.0945)
847,439.38 848,786.60
14:45 848,327.85
(0.0945)
847,439.38 848,786.60
14:50 848,327.85
(0.0945)
847,439.38 848,786.60
14:55 848,327.85
(0.0945)
847,439.38 848,786.60
15:00 848,327.85
(0.0945)
847,439.38 848,786.60
15:05 848,327.85
(0.0945)
847,439.38 848,786.60
15:10 848,327.85
(0.0945)
847,439.38 848,786.60
15:15 848,327.85
(0.0945)
847,439.38 848,786.60
15:20 848,327.85
(0.0945)
847,439.38 848,786.60
15:25 848,327.85
(0.0945)
847,439.38 848,786.60
15:30 848,327.85
(0.0945)
847,439.38 848,786.60
15:35 848,327.85
(0.0945)
847,439.38 848,786.60
15:40 848,327.85
(0.0945)
847,439.38 848,786.60
15:45 848,327.85
(0.0945)
847,439.38 848,786.60
15:50 848,327.85
(0.0945)
847,439.38 848,786.60
15:55 848,327.85
(0.0945)
847,439.38 848,786.60
16:00 848,327.85
(0.0945)
847,439.38 848,786.60
16:05 848,327.85
(0.0945)
847,439.38 848,786.60
16:10 848,327.85
(0.0945)
847,439.38 848,786.60
16:15 848,327.85
(0.0945)
847,439.38 848,786.60
16:20 848,327.85
(0.0945)
847,439.38 848,786.60
16:25 848,327.85
(0.0945)
847,439.38 848,786.60
16:30 848,327.85
(0.0945)
847,439.38 848,786.60
16:35 848,327.85
(0.0945)
847,439.38 848,786.60
16:40 848,327.85
(0.0945)
847,439.38 848,786.60
16:45 848,327.85
(0.0945)
847,439.38 848,786.60
16:50 848,327.85
(0.0945)
847,439.38 848,786.60
16:55 848,327.85
(0.0945)
847,439.38 848,786.60
17:00 848,327.85
(0.0945)
847,439.38 848,786.60
17:05 848,327.85
(0.0945)
847,439.38 848,786.60
17:10 848,327.85
(0.0945)
847,439.38 848,786.60
17:15 848,327.85
(0.0945)
847,439.38 848,786.60
17:20 848,327.85
(0.0945)
847,439.38 848,786.60
17:25 848,327.85
(0.0945)
847,439.38 848,786.60
17:30 848,327.85
(0.0945)
847,439.38 848,786.60
17:35 848,327.85
(0.0945)
847,439.38 848,786.60
17:40 848,327.85
(0.0945)
847,439.38 848,786.60
17:45 848,327.85
(0.0945)
847,439.38 848,786.60
17:50 848,327.85
(0.0945)
847,439.38 848,786.60
17:55 848,327.85
(0.0945)
847,439.38 848,786.60
18:00 848,327.85
(0.0945)
847,439.38 848,786.60
18:05 848,327.85
(0.0945)
847,439.38 848,786.60
18:10 848,327.85
(0.0945)
847,439.38 848,786.60
18:15 848,327.85
(0.0945)
847,439.38 848,786.60
18:20 848,327.85
(0.0945)
847,439.38 848,786.60
18:25 848,327.85
(0.0945)
847,439.38 848,786.60
18:26 848,327.85
(0.0945)
847,439.38 848,786.60
18:38 848,278.23
(0.1003)
847,439.38 848,786.60