PSB is being developed by Pooya Paridel.
شركت مديريت فناوری بورس تهران
Tehran Securities Exchange Technology Management  Co
شاخص بازار اول - بازار بورس
آخرین مقدار شاخص 993,130.07
زمان انتشار 17:53
بیشترین مقدار روز 1011219.79
کمترین مقدار روز 993056.01
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 25,400
(2.57)
26,430
1.38
1,290
2.858 M
76 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 15,750
(4.95)
16,070
(3.02)
8,284
64.486 M
1,036 B
البرز 4,020
(1.23)
4,070 0 0 0 0
بترانس 31,900
(2.57)
32,380
(1.1)
3,035
5.506 M
178 B
بكام 5,830
(4.89)
5,990
(2.28)
2,944
21.025 M
126 B
بموتو 46,600
(2)
47,610
0.13
367 302,634
14 B
بنيرو 55,360
(4.99)
58,250
(0.03)
23 5,327
295 M
بورس 61,690
(1.49)
62,760
0.22
4,028
5.310 M
333 B
پارسان 22,630
(5)
22,910
(3.82)
3,201
23.113 M
529 B
پارسيان 12,740
(5)
12,980
(3.21)
329
3.290 M
43 B
پرديس 7,430
4.94
7,390
4.38
1,299
8.257 M
61 B
تايرا 23,130
(0.09)
23,160
0.04
425
1.037 M
24 B
تيپيكو 50,900
(0.41)
50,990
(0.23)
803
1.139 M
58 B
ثشاهد 37,240
(1.66)
37,870 0 0 0 0
ثمسكن 6,290
(3.68)
6,360
(2.6)
1,157
6.975 M
44 B
حتايد 16,330
4.81
16,270
4.43
1,140
7.655 M
125 B
حفاري 10,990
4.97
10,840
3.53
5,527
39.401 M
427 B
خبهمن 22,270
(4.99)
22,290
(4.91)
4,745
35.965 M
802 B
ختوقا 3,870
(4.91)
3,930
(3.44)
3,406
28.743 M
113 B
خزاميا 16,320
(4.67)
17,120 0 0 0 0
خساپا 2,440
(4.69)
2,530
(1.17)
60,528
1.562 B
3,949 B
خگستر 4,530
(4.83)
4,620
(2.94)
15,910
187.038 M
864 B
خمحركه 7,540
(4.92)
7,560
(4.67)
3,465
24.341 M
184 B
خمحور 56,120
(4.99)
59,050
(0.03)
12 6,612
371 M
خموتور 11,630
(4.98)
12,220
(0.16)
14 125,470
1 B
خودرو 3,260
1.88
3,320
3.75
90,355
2.495 B
8,278 B
دالبر 19,690
(4.93)
20,520
(0.92)
342 563,445
11 B
دامين 12,860
(4.95)
13,290
(1.77)
446
1.405 M
18 B
دانا 6,410
(4.9)
6,490
(3.71)
1,013
7.615 M
49 B
دجابر 37,730
(4.99)
39,140
(1.44)
274 425,588
16 B
دسبحا 16,850
(4.96)
17,650
(0.45)
159 263,761
4 B
دفارا 68,300
(0.35)
68,950
0.6
564 469,157
32 B
دكوثر 21,450
4.99
21,050
3.03
1,337
3.769 M
79 B
دكيمي 22,130
(4.98)
23,280
(0.04)
19 16,678
369 M
رانفور 28,360
(4.99)
28,510
(4.49)
2,486
11.685 M
333 B
رتاپ 6,770
(3.29)
6,970
(0.43)
945
2.912 M
20 B
رمپنا 17,730
(4.68)
18,170
(2.31)
1,711
5.434 M
99 B
ساراب 12,500
1.05
12,270
(0.81)
214
1.190 M
14 B
ساروم 25,100
4.5
24,460
1.83
487
1.185 M
29 B
سپاها 9,070
(4.93)
9,210
(3.46)
755
3.779 M
34 B
ستران 32,890
(5)
33,920
(2.02)
1,170
2.177 M
74 B
سخزر 25,600
(4.97)
26,870
(0.26)
28 93,756
2 B
سرود 14,450
(5)
14,800
(2.7)
212
1.784 M
26 B
سشرق 6,770
(4.92)
6,850
(3.79)
1,259
8.381 M
57 B
سشمال 9,770
(4.96)
10,100
(1.75)
310
1.718 M
17 B
سصوفي 13,440
(1.54)
13,720
0.51
1,314
3.669 M
50 B
سغرب 18,660
(4.99)
19,420
(1.12)
273 583,331
11 B
سفارس 17,330
4.97
17,310
4.85
3,311
25.664 M
444 B
سفانو 30,450
(4.99)
31,800
(0.78)
165 263,777
8 B
سكرد 9,890
(5)
10,400
(0.1)
63 135,033
1 B
سكرما 14,500
(0.34)
14,590
0.27
246 659,898
10 B
سهگمت 20,010
(2.39)
20,540
0.2
267 670,333
14 B
شاراك 21,000
0.05
21,160
0.81
1,094
2.497 M
53 B
شبريز 32,180
(4.99)
32,880
(2.92)
3,719
8.331 M
274 B
شبندر 34,300
(4.99)
34,870
(3.41)
19,622
49.486 M
1,726 B
شبهرن 60,490
2.66
60,390
2.49
1,030
1.617 M
98 B
شپاكسا 27,990
1.01
28,180
1.7
815
1.925 M
54 B
شپديس 91,980
(1.45)
93,260
(0.08)
1,172
2.113 M
197 B
شپنا 16,810
(4.97)
17,330
(2.04)
51,609
305.322 M
5,291 B
شخارك 41,360
(0.79)
41,570
(0.29)
646 822,074
34 B
شفن 289,600
3.3
280,340 0 0 0 0
شنفت 52,620
(4.79)
55,180
(0.16)
315 193,594
11 B
شيراز 52,700
(3.81)
53,210
(2.88)
512
1.703 M
91 B
غبشهر 25,780
(1.04)
25,940
(0.42)
740
2.251 M
58 B
غپينو 6,700
(4.15)
6,750
(3.43)
2,416
17.633 M
119 B
غمارگ 28,530
4.97
28,500
4.86
1,572
6.036 M
172 B
فاسمين 18,730
(1.63)
19,040 0 0 0 0
فاما 22,730
4.99
22,710
4.9
707
3.829 M
87 B
فباهنر 52,990
(1.96)
54,770
1.33
934
1.568 M
86 B
فجر 50,240
4.99
50,010
4.51
787
1.458 M
73 B
فخاس 33,790
(4.98)
35,130
(1.21)
277 723,248
25 B
فخوز 32,900
(2.17)
33,880
0.74
5,752
13.396 M
454 B
فرآور 22,600
(4.96)
23,460
(1.35)
293 811,367
19 B
فروس 23,210
(2.44)
23,790 0 0 0 0
فلوله 23,000
(5)
23,020
(4.92)
553
2.414 M
56 B
فملي 23,730
0.51
23,990
1.61
45,582
148.497 M
3,562 B
فولاد 14,360
(2.38)
14,330
(2.58)
69,251
359.350 M
5,150 B
فولاژ 25,310
(4.99)
25,980
(2.48)
1,629
3.882 M
101 B
كالا 50,300
1.78
50,500
2.19
5,506
10.618 M
536 B
كچاد 15,180
(1.94)
15,540
0.39
2,957
10.747 M
167 B
كرماشا 39,000
(2.89)
39,720
(1.1)
724
1.396 M
55 B
كروي 30,660
(4.99)
31,240
(3.19)
1,555
3.160 M
99 B
كساوه 43,950
3.44
43,110
1.46
371
1.508 M
65 B
كگل 16,700
(0.24)
16,750
0.06
3,506
14.971 M
251 B
لبوتان 68,730
(4.99)
70,830
(2.09)
292 286,866
20 B
لخزر 205,000
(5)
215,680
(0.05)
8 2,189
449 M
مرقام 24,740
(4.99)
25,450
(2.27)
1,561
4.783 M
122 B
ملت 13,890
(1.49)
13,570
(3.76)
891
4.060 M
55 B
والبر 15,540
(2.81)
16,060
0.44
1,541
4.609 M
74 B
واميد 37,250
(5)
38,300
(2.32)
485
1.397 M
52 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 10,460
0.48
10,440
0.29
3,011
12.827 M
134 B
وبشهر 16,340
(5)
16,640
(3.26)
958
4.165 M
69 B
وبصادر 3,850
0.79
3,890
1.83
29,945
624.340 M
2,426 B
وبملت 5,240
0.96
5,340
2.89
27,573
521.097 M
2,781 B
وبهمن 13,740
(4.98)
13,750
(4.91)
687
4.131 M
57 B
وبوعلي 8,780
3.05
8,730
2.46
1,006
4.426 M
39 B
وبيمه 2,800
0.72
2,790
0.36
1,222
9.577 M
27 B
وپارس 3,690
4.83
3,680
4.55
12,707
461.891 M
1,702 B
وپاسار 10,100
4.23
10,030
3.51
4,799
62.998 M
632 B
وپترو 16,520
1.35
16,660
2.21
890
3.195 M
53 B
وپخش 122,730
(4.99)
124,020
(3.99)
286 310,837
38 B
وپست 10,690
4.91
10,500
3.04
324
2.778 M
30 B
وتجارت 3,060
0.33
3,140
2.95
26,306
869.907 M
2,729 B
وتوسم 11,710
4.93
11,700
4.84
1,044
6.931 M
81 B
وتوشه 20,310
(4.83)
21,040
(1.41)
335 836,928
17 B
وتوصا 9,970
(4.96)
10,170
(3.05)
2,543
17.202 M
175 B
وتوكا 10,870
(4.9)
11,090
(2.97)
950
5.492 M
61 B
وخارزم 11,250
(0.44)
11,300 0 0 0 0
ورنا 9,710
(4.99)
9,720
(4.89)
1,492
12.042 M
117 B
وساخت 50,050
4.58
49,340
3.09
2,059
6.850 M
338 B
وسپه 12,900
(2.71)
13,060
(1.51)
1,612
6.278 M
82 B
وسينا 10,680
2.79
10,720
3.18
1,682
18.352 M
197 B
وصنا 11,470
(2.22)
11,870
1.19
1,122
5.543 M
66 B
وصندوق 14,790
(4.95)
15,350
(1.35)
1,071
8.677 M
133 B
وصنعت 8,150
4.89
8,120
4.5
3,107
28.316 M
230 B
وغدير 13,000
(2.11)
12,850
(3.24)
18,176
118.107 M
1,518 B
وكار 4,690
1.3
4,800
3.67
822
19.890 M
95 B
ولساپا 3,750
4.75
3,750
4.75
988
17.327 M
65 B
ولصنم 7,800
(4.99)
8,000
(2.56)
951
3.564 M
28 B
وليز 9,020
(4.95)
9,380
(1.16)
100
1.222 M
11 B
ومعادن 15,850
(0.88)
15,990 0 0 0 0
ونفت 13,700
2.16
13,410 0 1,282
5.023 M
67 B
ونوين 4,120
1.98
4,180
3.47
4,685
102.017 M
427 B
ونيرو 4,790
(4.96)
4,790
(4.96)
2,066
37.761 M
181 B
ونيكي 30,300
(4.9)
30,860
(3.14)
1,770
3.797 M
117 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/7/30 993,130 993,056 101,121
1399/7/29 998,565 998,548 102,659
1399/7/28 1,038,370 1,038,370 1,059,110
1399/7/27 1,082,050 1,082,030 1,111,050
1399/7/23 1,124,670 1,123,640 1,142,770
1399/7/22 1,145,070 1,138,200 1,154,150
1399/7/21 1,144,470 1,144,070 1,157,520
1399/7/20 1,157,110 1,129,650 1,160,300
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 998,565.37 0 0 0
08:35 998,565.37 0 0 0
08:40 998,565.37 0 0 0
08:45 998,565.37 0 0 0
08:50 998,565.37 0 0 0
08:55 998,565.37 0 0 0
09:00 998,565.37 0 0 0
09:05 1,002,435.95
0.3876
1,002,435.95 1,002,435.95
09:10 1,006,730.07
0.8176
1,002,435.95 1,002,435.95
09:15 1,009,898.96
1.135
1,002,435.95 1,006,730.07
09:20 1,011,080.03
1.2533
1,002,435.95 1,009,898.96
09:25 1,011,219.79
1.2673
1,002,435.95 1,011,080.03
09:30 1,008,925.81
1.0375
1,002,435.95 1,011,219.79
09:35 1,007,102.82
0.855
1,002,435.95 1,011,219.79
09:40 1,005,619.62
0.7064
1,002,435.95 1,011,219.79
09:45 1,004,512.10
0.5955
1,002,435.95 1,011,219.79
09:50 1,003,908.80
0.5351
1,002,435.95 1,011,219.79
09:55 1,003,122.65
0.4564
1,002,435.95 1,011,219.79
10:00 1,000,860.39
0.2298
1,002,435.95 1,011,219.79
10:05 999,281.72
0.0717
1,000,860.39 1,011,219.79
10:10 998,362.41
(0.0203)
999,281.72 1,011,219.79
10:15 997,732.25
(0.0834)
998,362.41 1,011,219.79
10:20 997,162.55
(0.1405)
997,732.25 1,011,219.79
10:25 996,651.50
(0.1917)
997,162.55 1,011,219.79
10:30 996,466.86
(0.2102)
996,651.50 1,011,219.79
10:35 996,328.60
(0.224)
996,466.86 1,011,219.79
10:40 996,467.28
(0.2101)
996,328.60 1,011,219.79
10:45 996,506.39
(0.2062)
996,328.60 1,011,219.79
10:50 997,320.45
(0.1247)
996,328.60 1,011,219.79
10:55 997,117.99
(0.1449)
996,328.60 1,011,219.79
11:00 996,936.58
(0.1631)
996,328.60 1,011,219.79
11:05 996,842.49
(0.1725)
996,328.60 1,011,219.79
11:10 996,728.67
(0.1839)
996,328.60 1,011,219.79
11:15 996,615.26
(0.1953)
996,328.60 1,011,219.79
11:20 996,519.12
(0.2049)
996,328.60 1,011,219.79
11:25 996,433.86
(0.2135)
996,328.60 1,011,219.79
11:30 996,337.36
(0.2231)
996,328.60 1,011,219.79
11:35 996,204.47
(0.2364)
996,328.60 1,011,219.79
11:40 996,170.97
(0.2398)
996,204.47 1,011,219.79
11:45 996,127.48
(0.2441)
996,170.97 1,011,219.79
11:50 996,008.50
(0.2561)
996,127.48 1,011,219.79
11:55 995,892.46
(0.2677)
996,008.50 1,011,219.79
12:00 995,609.58
(0.296)
995,892.46 1,011,219.79
12:05 995,321.69
(0.3248)
995,609.58 1,011,219.79
12:10 995,034.29
(0.3536)
995,321.69 1,011,219.79
12:15 994,727.12
(0.3844)
995,034.29 1,011,219.79
12:20 994,273.60
(0.4298)
994,727.12 1,011,219.79
12:25 993,749.31
(0.4823)
994,273.60 1,011,219.79
12:30 993,057.67
(0.5516)
993,749.31 1,011,219.79
12:35 993,057.16
(0.5516)
993,057.67 1,011,219.79
12:40 993,057.16
(0.5516)
993,057.16 1,011,219.79
12:45 993,057.16
(0.5516)
993,057.16 1,011,219.79
12:50 993,057.16
(0.5516)
993,057.16 1,011,219.79
12:55 993,057.16
(0.5516)
993,057.16 1,011,219.79
13:00 993,056.01
(0.5517)
993,057.16 1,011,219.79
13:05 993,057.85
(0.5515)
993,056.01 1,011,219.79
13:10 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:15 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:20 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:25 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:30 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:35 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:40 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:45 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:50 993,057.76
(0.5516)
993,056.01 1,011,219.79
13:55 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:00 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:05 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:10 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:15 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:20 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:25 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:30 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:35 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:40 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:45 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:50 993,057.76
(0.5516)
993,056.01 1,011,219.79
14:55 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:00 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:05 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:10 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:15 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:20 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:25 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:30 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:35 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:40 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:45 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:50 993,057.76
(0.5516)
993,056.01 1,011,219.79
15:55 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:00 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:05 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:10 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:15 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:20 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:25 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:30 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:35 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:40 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:45 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:50 993,057.76
(0.5516)
993,056.01 1,011,219.79
16:55 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:00 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:05 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:10 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:15 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:20 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:25 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:30 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:35 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:40 993,057.76
(0.5516)
993,056.01 1,011,219.79
17:53 993,130.07
(0.5443)
993,056.01 1,011,219.79