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 1,085,322.36
زمان انتشار 17:02
بیشترین مقدار روز 1085325.03
کمترین مقدار روز 1077119.35
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,424
3.49
1,386
0.73
179
3.218 M
5 B
اخابر 6,420
(0.62)
6,460 0 0 0 0
البرز 1,870
2.19
1,842
0.66
215
3.636 M
7 B
بترانس 1,953
5.97
1,939
5.21
1,063
32.969 M
64 B
بكام 1,484
3.85
1,454
1.75
345
6.449 M
9 B
بموتو 2,974
5.99
2,957
5.38
727
16.583 M
49 B
بنيرو 2,388
(0.25)
2,388
(0.25)
108 828,236
2 B
بورس 6,050
(1.31)
6,130 0 0 0 0
پارسان 31,550 0 31,550 0 696
2.834 M
89 B
پارسيان 3,430
0.62
3,411
0.06
55 646,876
2 B
پرديس 2,551
2.82
2,560
3.18
440
5.996 M
15 B
تايرا 17,590
5.96
17,520
5.54
244
1.716 M
30 B
تيپيكو 22,350
0.22
22,420
0.54
242
1.769 M
40 B
ثشاهد 7,070
4.28
7,030
3.69
830
5.952 M
42 B
ثمسكن 2,873
5.98
2,856
5.35
328
8.120 M
23 B
حتايد 4,783
5.98
4,757
5.41
217
7.314 M
35 B
حفاري 3,496
5.97
3,471
5.21
421
7.346 M
25 B
خبهمن 1,659
5.94
1,657
5.81
1,456
88.647 M
147 B
ختوقا 2,794
5.99
2,787
5.73
551
16.210 M
45 B
خزاميا 12,120
4.94
12,110
4.85
933
9.572 M
116 B
خساپا 1,720
4.94
1,718
4.82
2,638
156.240 M
268 B
خگستر 3,227
5.98
3,215
5.58
2,667
107.613 M
346 B
خمحركه 3,404
5.98
3,397
5.76
1,090
24.216 M
82 B
خمحور 2,935
4.97
2,838
1.5
78
1.607 M
5 B
خموتور 3,739
5
3,703
3.99
445
5.404 M
20 B
خودرو 1,964
4.97
1,958
4.65
5,066
268.676 M
526 B
دالبر 8,100
1.5
7,980 0 71 354,110
3 B
دامين 2,545
1.88
2,568
2.8
314
5.823 M
15 B
دانا 900
(0.44)
904 0 0 0 0
دجابر 11,100
5.92
11,050
5.44
254
2.375 M
26 B
دسبحا 12,820
(4.83)
13,470 0 0 0 0
دفارا 10,530
4.05
10,210
0.89
194 553,770
6 B
دكوثر 2,442
5.99
2,424
5.21
549
14.198 M
34 B
دكيمي 21,210
6
21,010
5
282
1.017 M
21 B
رانفور 3,940
3.03
3,834
0.26
173
1.609 M
6 B
رتاپ 4,110
0.46
4,105
0.34
411
1.443 M
6 B
رمپنا 14,800
1.23
14,700
0.55
454
3.194 M
47 B
ساراب 17,060
0.89
16,890
(0.12)
153 726,099
12 B
ساروم 30,000
0.4
29,910
0.1
66 98,868
3 B
سپاها 9,600
(1.74)
9,750
(0.2)
554
4.064 M
40 B
ستران 27,000
1.09
26,980
1.01
272 437,516
12 B
سخزر 24,300
0.16
24,270
0.04
321
6.196 M
150 B
سرود 21,400
2.39
20,950
0.24
64 99,010
2 B
سشرق 7,340
3.09
7,300
2.53
251
1.970 M
14 B
سشمال 8,060
5.5
7,810
2.23
212 798,201
6 B
سصوفي 20,280
0.95
20,190
0.5
182 283,573
6 B
سغرب 18,000
1.29
17,830
0.34
92 203,300
4 B
سفارس 16,920
5.09
16,340
1.49
329
1.111 M
18 B
سفانو 39,100
0.41
38,990
0.13
201 378,071
15 B
سكرد 13,930
0.07
13,920 0 0 0 0
سكرما 15,160
2.99
15,020
2.04
151 683,974
10 B
سهگمت 27,680
(0.47)
27,800
(0.04)
88 270,777
8 B
شاراك 33,990
1.64
33,600
0.48
600
1.312 M
44 B
شبريز 16,600
(2.75)
16,610
(2.69)
2,411
9.170 M
152 B
شبندر 7,860
(1.5)
7,830
(1.88)
7,497
104.038 M
815 B
شبهرن 13,900
5.86
13,760
4.8
1,094
11.043 M
152 B
شپاكسا 1,596
3.1
1,570
1.42
372
7.195 M
11 B
شپديس 187,900
3.99
186,710
3.33
2,072
1.245 M
233 B
شپنا 6,380
(1.09)
6,360
(1.4)
9,089
140.659 M
894 B
شخارك 38,770 0 38,810
0.1
130 229,127
9 B
شفن 6,890
(4.17)
6,860
(4.59)
6,715
43.824 M
301 B
شنفت 7,150
(0.83)
7,210 0 194 800,114
6 B
شيراز 69,080
2.17
68,090
0.71
335
1.186 M
81 B
غبشهر 3,421
2.12
3,469
3.55
579
10.519 M
36 B
غپينو 2,155
4.76
2,147
4.38
705
12.865 M
28 B
غمارگ 1,828
(0.6)
1,839 0 0 0 0
فاسمين 18,490
2.72
18,410
2.28
899
2.696 M
50 B
فاما 6,630
2
6,520
0.31
109 297,424
2 B
فباهنر 24,500
1.96
24,220
0.79
1,027
4.720 M
114 B
فجر 12,200
2.61
12,130
2.02
756
3.149 M
38 B
فخاس 18,490
(1.75)
18,800
(0.11)
462 279,336
5 B
فخوز 4,113
1.76
4,069
0.67
1,064
10.599 M
44 B
فرآور 24,700
4.75
24,480
3.82
399
1.021 M
25 B
فروس 5,500
(0.18)
5,450
(1.09)
648
5.664 M
31 B
فلوله 1,740
4.95
1,740
4.95
910
39.757 M
69 B
فملي 5,620
3.12
5,560
2.02
3,437
28.912 M
161 B
فولاد 9,650
1.9
9,470 0 0 0 0
فولاژ 7,360
1.52
7,260
0.14
164
1.417 M
10 B
كالا 13,480
5.97
13,430
5.58
1,567
9.959 M
134 B
كچاد 13,600
(0.95)
13,710
(0.15)
618
1.283 M
17 B
كرماشا 57,780
2.21
57,130
1.06
601 744,773
43 B
كروي 22,180
5.92
21,830
4.25
525
1.022 M
22 B
كساوه 37,170
3.16
36,670
1.78
264 220,113
8 B
كگل 11,430
(2.06)
11,610
(0.51)
779
2.805 M
32 B
لبوتان 12,640
1.94
12,250
(1.21)
1,966
8.335 M
102 B
لخزر 113,900
1.84
112,090
0.22
55 20,309
2 B
مرقام 8,530
4.92
8,460
4.06
316
1.793 M
15 B
ملت 1,198
4.17
1,173
2
320
9.269 M
11 B
والبر 6,440
0.94
6,380 0 417
3.816 M
24 B
واميد 13,080
0.85
12,980
0.08
207
3.285 M
43 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,550
2.03
8,440
0.72
466
4.015 M
34 B
وبشهر 6,560
2.34
6,430
0.31
157
1.001 M
7 B
وبصادر 1,513
5
1,511
4.86
2,669
186.478 M
282 B
وبملت 2,907
5.98
2,905
5.91
5,312
302.670 M
879 B
وبهمن 13,800
(1.15)
13,950
(0.07)
77 164,966
2 B
وبوعلي 4,100
1.33
4,068
0.54
213
1.282 M
5 B
وبيمه 1,450
2.47
1,427
0.85
149
3.372 M
5 B
وپارس 1,638 0 1,638 0 0 0 0
وپاسار 8,530
0.24
8,530
0.24
345
4.238 M
36 B
وپترو 7,740
1.18
7,650 0 0 0 0
وپخش 33,720
0.21
33,630
(0.06)
211 251,510
8 B
وپست 4,190
4.67
4,143
3.5
480
9.173 M
38 B
وتجارت 1,473
5.97
1,470
5.76
2,470
137.191 M
202 B
وتوسم 4,003
1.5
3,970
0.66
167
1.891 M
8 B
وتوشه 5,010
0.2
5,030
0.6
86 823,428
4 B
وتوصا 7,360
2.65
7,390
3.07
403
2.117 M
16 B
وتوكا 9,160
1.33
9,060
0.22
186 630,289
6 B
وخارزم 4,008
5.98
3,992
5.55
3,790
91.654 M
366 B
ورنا 5,088
6
5,088
6
368
10.503 M
53 B
وساخت 866
1.76
864
1.53
1,025
38.166 M
33 B
وسپه 4,059
0.84
4,026
0.02
322
3.810 M
15 B
وسينا 2,020
2.38
1,973 0 0 0 0
وصنا 2,532
2.8
2,527
2.6
510
8.984 M
23 B
وصندوق 11,400
3.17
11,100
0.45
195
1.526 M
17 B
وصنعت 1,770
2.91
1,740
1.16
305
4.759 M
8 B
وغدير 14,720
3.44
14,430
1.41
1,255
5.799 M
84 B
وكار 3,155
0.25
3,153
0.19
87
2.583 M
8 B
ولساپا 1,319
5.94
1,306
4.9
1,101
45.521 M
59 B
ولصنم 2,788
3.22
2,732
1.15
594
3.871 M
11 B
وليز 1,375
(3.24)
1,421 0 0 0 0
ومعادن 5,110
2.06
5,100
1.86
976
13.195 M
68 B
ونفت 3,133
4.96
3,078
3.12
420
7.331 M
23 B
ونوين 3,234
5
3,233
4.97
336
21.198 M
69 B
ونيرو 2,504
5.97
2,466
4.36
619
13.117 M
32 B
ونيكي 8,650
2.61
8,490
0.71
297
2.182 M
19 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1401/5/15 1,085,320 1,077,110 1,085,320
1401/5/12 1,075,610 1,070,410 1,075,610
1401/5/11 1,070,110 1,068,400 1,070,110
1401/5/10 1,068,450 1,065,990 1,068,580
1401/5/9 1,065,480 1,064,630 1,079,940
1401/5/8 1,080,330 1,080,330 1,088,270
1401/5/5 1,083,470 1,078,910 1,084,180
1401/5/4 1,078,630 1,078,130 1,082,030
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,075,611.29 0 0 0
08:35 1,075,611.29 0 0 0
08:40 1,075,611.29 0 0 0
08:45 1,075,611.29 0 0 0
08:50 1,075,611.29 0 0 0
08:55 1,075,611.29 0 0 0
09:00 1,075,611.29 0 0 0
09:05 1,077,119.35
0.1402
1,077,119.35 1,077,119.35
09:10 1,078,280.72
0.2482
1,077,119.35 1,077,119.35
09:15 1,079,166
0.3305
1,077,119.35 1,078,280.72
09:20 1,079,487.76
0.3604
1,077,119.35 1,079,166
09:25 1,079,855.90
0.3946
1,077,119.35 1,079,487.76
09:30 1,080,170.19
0.4238
1,077,119.35 1,079,855.90
09:35 1,080,396.87
0.4449
1,077,119.35 1,080,170.19
09:40 1,080,656.13
0.469
1,077,119.35 1,080,396.87
09:45 1,081,009.09
0.5018
1,077,119.35 1,080,656.13
09:50 1,081,496.32
0.5471
1,077,119.35 1,081,009.09
09:55 1,081,700.28
0.5661
1,077,119.35 1,081,496.32
10:00 1,081,825.45
0.5777
1,077,119.35 1,081,700.28
10:05 1,081,933.23
0.5878
1,077,119.35 1,081,825.45
10:10 1,082,072.35
0.6007
1,077,119.35 1,081,933.23
10:15 1,082,254.91
0.6177
1,077,119.35 1,082,072.35
10:20 1,082,377.43
0.6291
1,077,119.35 1,082,254.91
10:25 1,082,731.41
0.662
1,077,119.35 1,082,377.43
10:30 1,082,950.53
0.6823
1,077,119.35 1,082,731.41
10:35 1,083,092.50
0.6955
1,077,119.35 1,082,950.53
10:40 1,083,240.27
0.7093
1,077,119.35 1,083,092.50
10:45 1,083,377.64
0.722
1,077,119.35 1,083,240.27
10:50 1,083,447.26
0.7285
1,077,119.35 1,083,377.64
10:55 1,083,548.86
0.738
1,077,119.35 1,083,447.26
11:00 1,083,661.24
0.7484
1,077,119.35 1,083,548.86
11:05 1,083,768.79
0.7584
1,077,119.35 1,083,661.24
11:10 1,083,886.71
0.7694
1,077,119.35 1,083,768.79
11:15 1,083,972.39
0.7773
1,077,119.35 1,083,886.71
11:20 1,084,077.11
0.7871
1,077,119.35 1,083,972.39
11:25 1,084,135.10
0.7925
1,077,119.35 1,084,077.11
11:30 1,084,167.85
0.7955
1,077,119.35 1,084,135.10
11:35 1,084,215.68
0.8
1,077,119.35 1,084,167.85
11:40 1,084,244.65
0.8026
1,077,119.35 1,084,215.68
11:45 1,084,269.14
0.8049
1,077,119.35 1,084,244.65
11:50 1,084,294.11
0.8072
1,077,119.35 1,084,269.14
11:55 1,084,339
0.8114
1,077,119.35 1,084,294.11
12:00 1,084,382.66
0.8155
1,077,119.35 1,084,339
12:05 1,084,482.98
0.8248
1,077,119.35 1,084,382.66
12:10 1,084,601.54
0.8358
1,077,119.35 1,084,482.98
12:15 1,084,700.90
0.8451
1,077,119.35 1,084,601.54
12:20 1,084,902.56
0.8638
1,077,119.35 1,084,700.90
12:25 1,085,061.74
0.8786
1,077,119.35 1,084,902.56
12:30 1,085,325.02
0.9031
1,077,119.35 1,085,061.74
12:35 1,085,325.03
0.9031
1,077,119.35 1,085,325.02
12:40 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
12:45 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
12:50 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
12:55 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:00 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:05 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:10 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:15 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:20 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:25 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:30 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:35 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:40 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:45 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:50 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
13:55 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:00 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:05 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:10 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:15 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:20 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:25 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:30 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:35 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:40 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:45 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:50 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
14:55 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:00 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:05 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:10 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:15 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:20 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:25 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:30 1,085,325.03
0.9031
1,077,119.35 1,085,325.03
15:35 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
15:40 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
15:45 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
15:50 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
15:55 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:00 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:05 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:10 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:15 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:20 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:25 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:30 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:35 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:40 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:45 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:50 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:55 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
16:56 1,085,322.36
0.9028
1,077,119.35 1,085,325.03
17:02 1,085,322.36
0.9028
1,077,119.35 1,085,325.03