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 892,737.90
زمان انتشار 18:48
بیشترین مقدار روز 917322.88
کمترین مقدار روز 892607.18
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 24,060
(4.98)
24,170
(4.54)
404
1.736 M
42 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 13,790
(4.96)
13,790
(4.96)
1,581
17.621 M
243 B
البرز 4,020
(1.23)
4,070 0 0 0 0
بترانس 28,930
(4.99)
30,110
(1.12)
233 347,580
10 B
بكام 5,610
(4.92)
5,880
(0.34)
126 551,567
3 B
بموتو 44,570
(4.99)
46,510
(0.85)
145 178,422
8 B
بنيرو 55,320
(5)
58,230 0 7 1,207
67 M
بورس 57,970
(5)
57,980
(4.98)
887
1.977 M
115 B
پارسان 21,170
(4.98)
21,170
(4.98)
239
7.262 M
154 B
پارسيان 11,740
(4.94)
11,940
(3.32)
171
2.569 M
30 B
پرديس 6,650
(4.45)
6,790
(2.44)
643
3.660 M
24 B
تايرا 21,850
(5)
22,650
(1.52)
257 960,171
21 B
تيپيكو 47,900
1.98
46,510
(0.98)
836
2.185 M
102 B
ثشاهد 35,560
(5)
37,300
(0.35)
145 107,439
4 B
ثمسكن 5,950
(4.95)
6,150
(1.76)
279
2.742 M
16 B
حتايد 16,620
(2.98)
17,470
1.98
2,906
11.902 M
208 B
حفاري 10,990
1.38
10,840 0 0 0 0
خبهمن 19,960
(5)
20,780
(1.09)
118 875,520
17 B
ختوقا 3,690
(4.9)
3,860
(0.52)
189
1.079 M
4 B
خزاميا 16,320
(4.67)
17,120 0 0 0 0
خساپا 2,200
(4.76)
2,250
(2.6)
9,185
273.252 M
615 B
خگستر 4,120
(4.85)
4,260
(1.62)
806
5.223 M
22 B
خمحركه 7,120
(4.94)
7,470
(0.27)
118 296,273
2 B
خمحور 56,080
(5)
59,030 0 1 200
11 M
خموتور 11,600
(5)
12,210 0 2 4,734
55 M
خودرو 3,040
(0.98)
3,040
(0.98)
58,292
1.441 B
4,379 B
دالبر 18,040
(4.8)
18,740
(1.11)
350 753,644
14 B
دامين 12,300
(4.95)
12,700
(1.85)
270
1.451 M
18 B
دانا 5,770
(4.94)
5,930
(2.31)
417
3.837 M
22 B
دجابر 36,910
(4.99)
38,830
(0.05)
12 13,021
481 M
دسبحا 16,500
(4.95)
17,200
(0.92)
95 540,579
9 B
دفارا 65,240
(4.99)
68,630
(0.06)
25 9,187
599 M
دكوثر 19,950
(5)
20,730
(1.29)
344 637,756
13 B
دكيمي 22,100
(4.99)
23,260 0 13 4,836
107 M
رانفور 28,220
4.99
27,470
2.19
2,350
23.469 M
645 B
رتاپ 6,290
(4.98)
6,450
(2.57)
538
3.648 M
23 B
رمپنا 16,020
(4.98)
16,040
(4.86)
678
7.986 M
128 B
ساراب 11,650
(4.98)
12,260 0 4 6,433
75 M
ساروم 22,310
(4.98)
23,250
(0.98)
183 471,000
11 B
سپاها 8,740
(4.9)
9,180
(0.11)
40 141,490
1 B
ستران 31,850
(4.98)
33,460
(0.18)
54 57,276
2 B
سخزر 25,520
(4.99)
26,860 0 4 1,177
30 M
سرود 14,060
(4.94)
14,770
(0.14)
15 112,769
2 B
سشرق 6,420
(4.89)
6,740
(0.15)
57 224,555
1 B
سشمال 9,430
(4.94)
9,920 0 10 10,931
103 M
سصوفي 12,830
(4.96)
13,480
(0.15)
58 122,680
2 B
سغرب 18,440
(5)
19,380
(0.15)
8 89,862
2 B
سفارس 15,010
(4.94)
15,140
(4.12)
1,013
8.683 M
131 B
سفانو 30,070
(4.99)
31,650 0 6 3,498
105 M
سكرد 9,880
(5)
10,400 0 12 36,917
365 M
سكرما 13,780
(4.97)
14,500 0 12 19,168
264 M
سهگمت 19,330
(4.97)
20,300
(0.2)
58 97,857
2 B
شاراك 18,420
(4.95)
18,450
(4.8)
475
4.035 M
74 B
شبريز 30,780
(4.97)
30,870
(4.69)
242
2.865 M
88 B
شبندر 29,910
(4.99)
29,910
(4.99)
980
5.539 M
166 B
شبهرن 52,250
(4.62)
52,710
(3.78)
1,036
1.430 M
75 B
شپاكسا 26,310
(4.98)
27,220
(1.7)
241 643,114
17 B
شپديس 83,100
(2.59)
83,280
(2.38)
860
1.624 M
135 B
شپنا 14,870
(4.98)
14,870
(4.98)
1,943
21.616 M
321 B
شخارك 36,020
(4.83)
36,230
(4.28)
761
2.266 M
82 B
شفن 260,000
1.74
255,250
(0.12)
524 129,862
33 B
شنفت 51,130
(5)
51,470
(4.37)
98 872,539
45 B
شيراز 45,640
(5)
45,660
(4.95)
359
2.853 M
130 B
غبشهر 24,650
(1.79)
25,100 0 0 0 0
غپينو 6,350
(4.94)
6,660
(0.3)
104 554,493
4 B
غمارگ 25,520
(4.99)
26,790
(0.26)
68 97,365
2 B
فاسمين 15,940
(4.95)
15,940
(4.95)
299
3.377 M
54 B
فاما 20,450
(4.57)
21,020
(1.91)
355 944,473
19 B
فباهنر 49,280
(4.99)
50,930
(1.81)
246 347,290
17 B
فجر 53,190
4.99
53,030
4.68
2,123
4.912 M
260 B
فخاس 32,700
(4.61)
33,980
(0.88)
163 501,034
16 B
فخوز 32,510
(0.28)
32,030
(1.75)
5,718
16.902 M
541 B
فرآور 22,200
(4.97)
22,980
(1.63)
151 696,105
15 B
فروس 5,070
(2.5)
5,200 0 0 0 0
فلوله 21,850
(4.96)
22,980
(0.04)
15 23,906
522 M
فملي 20,760
(4.77)
20,790
(4.63)
23,360
136.913 M
2,846 B
فولاد 12,440
(4.89)
12,500
(4.43)
30,884
272.764 M
3,409 B
فولاژ 24,030
(4.98)
24,040
(4.94)
451
2.606 M
63 B
كالا 44,850
(5)
46,260
(2.01)
189 402,128
18 B
كچاد 13,600
(4.02)
13,550
(4.38)
2,538
25.660 M
348 B
كرماشا 34,280
(4.99)
34,360
(4.77)
628
2.553 M
88 B
كروي 26,790
(5)
26,790
(5)
352
1.621 M
43 B
كساوه 40,230
(4.98)
42,310
(0.07)
19 16,678
671 M
كگل 14,440
(4.87)
14,460
(4.74)
2,341
19.489 M
282 B
لبوتان 67,250
(4.99)
70,770
(0.01)
8 2,740
184 M
لخزر 204,860
(5)
215,500
(0.06)
2 3,000
615 M
مرقام 23,990
(4.99)
25,230
(0.08)
38 32,737
785 M
ملت 12,290
(4.95)
12,800
(1.01)
214 887,690
11 B
والبر 14,210
(4.95)
14,330
(4.15)
432
2.601 M
37 B
واميد 34,560
(4.98)
34,560
(4.98)
377
3.136 M
108 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,970
(4.98)
8,990
(4.77)
2,599
26.992 M
243 B
وبشهر 14,270
(4.99)
14,720
(2)
287
1.365 M
20 B
وبصادر 3,360
(4.55)
3,390
(3.69)
17,059
715.449 M
2,425 B
وبملت 4,640
(4.33)
4,640
(4.33)
16,741
527.801 M
2,447 B
وبهمن 12,980
(4.98)
13,650
(0.07)
10 38,943
505 M
وبوعلي 7,800
(4.99)
8,000
(2.56)
493
3.365 M
26 B
وبيمه 2,580
(3.37)
2,630
(1.5)
887
6.713 M
17 B
وپارس 3,210
(4.75)
3,280
(2.67)
3,763
89.065 M
292 B
وپاسار 8,970
(4.98)
9,190
(2.65)
1,390
14.578 M
134 B
وپترو 15,350
(2.04)
15,060
(3.89)
736
2.943 M
44 B
وپخش 113,680
(5)
118,670
(0.83)
28 66,555
8 B
وپست 9,770
(4.96)
9,950
(3.21)
753
5.172 M
51 B
وتجارت 2,990
(0.33)
3,000 0 0 0 0
وتوسم 10,480
(4.81)
10,550
(4.18)
1,002
5.821 M
61 B
وتوشه 19,160
(4.96)
19,850
(1.54)
178 741,097
14 B
وتوصا 8,740
(4.9)
8,740
(4.9)
757
7.301 M
64 B
وتوكا 9,790
(4.95)
9,890
(3.98)
475
4.197 M
41 B
وخارزم 11,200
(0.44)
11,250 0 0 0 0
ورنا 9,210
(4.95)
9,690 0 29 46,697
430 M
وساخت 42,580
(5)
42,590
(4.98)
328
1.311 M
56 B
وسپه 11,600
(4.21)
11,580
(4.38)
1,456
11.903 M
138 B
وسينا 9,490
(4.91)
9,520
(4.61)
599
7.169 M
68 B
وصنا 11,140
(4.95)
11,680
(0.34)
39 317,961
4 B
وصندوق 13,490
(4.66)
13,470
(4.81)
1,663
39.450 M
531 B
وصنعت 7,470
(4.96)
7,560
(3.82)
1,969
16.225 M
123 B
وغدير 11,020
(5)
11,140
(3.97)
4,192
31.528 M
351 B
وكار 4,560
(4.8)
4,790 0 21 46,213
211 M
ولساپا 3,550
(4.83)
3,590
(3.75)
1,615
32.152 M
116 B
ولصنم 7,570
(4.9)
7,950
(0.13)
38 136,110
1 B
وليز 8,910
(4.91)
9,360
(0.11)
18 99,261
884 M
ومعادن 15,850
(0.88)
15,990 0 0 0 0
ونفت 11,960
(4.93)
12,120
(3.66)
670
3.418 M
41 B
ونوين 3,780
(4.55)
3,830
(3.28)
3,709
108.339 M
415 B
ونيرو 4,540
(4.82)
4,760
(0.21)
57 638,061
3 B
ونيكي 29,890
2.08
29,280 0 0 0 0
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/8/6 892,737 892,607 917,322
1399/8/5 923,763 923,745 946,255
1399/8/3 957,775 957,775 975,870
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
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 923,763.23 0 0 0
08:35 923,763.23 0 0 0
08:40 923,763.23 0 0 0
08:45 923,763.23 0 0 0
08:50 923,763.23 0 0 0
08:55 923,763.23 0 0 0
09:00 923,763.23 0 0 0
09:05 917,322.88
(0.6972)
917,322.88 917,322.88
09:10 917,227.78
(0.7075)
917,322.88 917,322.88
09:15 916,116.81
(0.8277)
917,227.78 917,322.88
09:20 912,801.65
(1.1866)
916,116.81 917,322.88
09:25 910,497.78
(1.436)
912,801.65 917,322.88
09:30 908,503.35
(1.6519)
910,497.78 917,322.88
09:35 907,338.81
(1.778)
908,503.35 917,322.88
09:40 906,181.99
(1.9032)
907,338.81 917,322.88
09:45 904,729.60
(2.0604)
906,181.99 917,322.88
09:50 903,647.05
(2.1776)
904,729.60 917,322.88
09:55 902,983.15
(2.2495)
903,647.05 917,322.88
10:00 902,482.16
(2.3037)
902,983.15 917,322.88
10:05 901,899.07
(2.3669)
902,482.16 917,322.88
10:10 901,546.75
(2.405)
901,899.07 917,322.88
10:15 901,294.24
(2.4323)
901,546.75 917,322.88
10:20 901,052.43
(2.4585)
901,294.24 917,322.88
10:25 900,875.55
(2.4777)
901,052.43 917,322.88
10:30 900,758.54
(2.4903)
900,875.55 917,322.88
10:35 900,686.75
(2.4981)
900,758.54 917,322.88
10:40 900,582.96
(2.5093)
900,686.75 917,322.88
10:45 900,525.81
(2.5155)
900,582.96 917,322.88
10:50 900,134.56
(2.5579)
900,525.81 917,322.88
10:55 900,016.82
(2.5706)
900,134.56 917,322.88
11:00 899,929.99
(2.58)
900,016.82 917,322.88
11:05 899,805.92
(2.5934)
899,929.99 917,322.88
11:10 899,622.26
(2.6133)
899,805.92 917,322.88
11:15 899,897.14
(2.5836)
899,622.26 917,322.88
11:20 899,845.62
(2.5891)
899,622.26 917,322.88
11:25 895,986.21
(3.0069)
899,622.26 917,322.88
11:30 895,664.02
(3.0418)
895,986.21 917,322.88
11:35 895,351.51
(3.0756)
895,664.02 917,322.88
11:40 895,042.16
(3.1091)
895,351.51 917,322.88
11:45 894,957.91
(3.1183)
895,042.16 917,322.88
11:50 894,820.64
(3.1331)
894,957.91 917,322.88
11:55 894,326.28
(3.1866)
894,820.64 917,322.88
12:00 894,088.96
(3.2123)
894,326.28 917,322.88
12:05 893,766.13
(3.2473)
894,088.96 917,322.88
12:10 893,510.96
(3.2749)
893,766.13 917,322.88
12:15 893,310.77
(3.2966)
893,510.96 917,322.88
12:20 893,094.34
(3.32)
893,310.77 917,322.88
12:25 892,898.17
(3.3412)
893,094.34 917,322.88
12:30 892,610.13
(3.3724)
892,898.17 917,322.88
12:35 892,607.18
(3.3727)
892,610.13 917,322.88
12:40 892,607.18
(3.3727)
892,607.18 917,322.88
12:45 892,609.86
(3.3724)
892,607.18 917,322.88
12:50 892,615.63
(3.3718)
892,607.18 917,322.88
12:55 892,624.74
(3.3708)
892,607.18 917,322.88
13:00 892,632.77
(3.37)
892,607.18 917,322.88
13:05 892,641.34
(3.369)
892,607.18 917,322.88
13:10 892,651.18
(3.368)
892,607.18 917,322.88
13:15 892,651.18
(3.368)
892,607.18 917,322.88
13:20 892,651.12
(3.368)
892,607.18 917,322.88
13:25 892,651.12
(3.368)
892,607.18 917,322.88
13:30 892,651.12
(3.368)
892,607.18 917,322.88
13:35 892,651.12
(3.368)
892,607.18 917,322.88
13:40 892,651.12
(3.368)
892,607.18 917,322.88
13:45 892,651.12
(3.368)
892,607.18 917,322.88
13:50 892,651.12
(3.368)
892,607.18 917,322.88
13:55 892,651.12
(3.368)
892,607.18 917,322.88
14:00 892,651.12
(3.368)
892,607.18 917,322.88
14:05 892,651.12
(3.368)
892,607.18 917,322.88
14:10 892,651.12
(3.368)
892,607.18 917,322.88
14:15 892,651.12
(3.368)
892,607.18 917,322.88
14:20 892,651.12
(3.368)
892,607.18 917,322.88
14:25 892,651.12
(3.368)
892,607.18 917,322.88
14:30 892,651.12
(3.368)
892,607.18 917,322.88
14:35 892,651.12
(3.368)
892,607.18 917,322.88
14:40 892,651.12
(3.368)
892,607.18 917,322.88
14:45 892,651.12
(3.368)
892,607.18 917,322.88
14:50 892,651.12
(3.368)
892,607.18 917,322.88
14:55 892,651.12
(3.368)
892,607.18 917,322.88
15:00 892,651.12
(3.368)
892,607.18 917,322.88
15:05 892,651.12
(3.368)
892,607.18 917,322.88
15:10 892,651.12
(3.368)
892,607.18 917,322.88
15:15 892,651.12
(3.368)
892,607.18 917,322.88
15:20 892,651.12
(3.368)
892,607.18 917,322.88
15:25 892,651.12
(3.368)
892,607.18 917,322.88
15:30 892,651.12
(3.368)
892,607.18 917,322.88
15:35 892,651.12
(3.368)
892,607.18 917,322.88
15:40 892,651.12
(3.368)
892,607.18 917,322.88
15:45 892,651.12
(3.368)
892,607.18 917,322.88
15:50 892,651.12
(3.368)
892,607.18 917,322.88
15:55 892,651.12
(3.368)
892,607.18 917,322.88
16:00 892,651.12
(3.368)
892,607.18 917,322.88
16:05 892,651.12
(3.368)
892,607.18 917,322.88
16:10 892,651.12
(3.368)
892,607.18 917,322.88
16:15 892,651.12
(3.368)
892,607.18 917,322.88
16:20 892,651.12
(3.368)
892,607.18 917,322.88
16:25 892,651.12
(3.368)
892,607.18 917,322.88
16:30 892,651.12
(3.368)
892,607.18 917,322.88
16:35 892,651.12
(3.368)
892,607.18 917,322.88
16:40 892,651.12
(3.368)
892,607.18 917,322.88
16:45 892,651.12
(3.368)
892,607.18 917,322.88
16:50 892,651.12
(3.368)
892,607.18 917,322.88
16:55 892,651.12
(3.368)
892,607.18 917,322.88
17:00 892,651.12
(3.368)
892,607.18 917,322.88
17:05 892,651.12
(3.368)
892,607.18 917,322.88
17:10 892,651.12
(3.368)
892,607.18 917,322.88
17:15 892,651.12
(3.368)
892,607.18 917,322.88
17:20 892,651.12
(3.368)
892,607.18 917,322.88
17:25 892,651.12
(3.368)
892,607.18 917,322.88
17:30 892,651.12
(3.368)
892,607.18 917,322.88
17:35 892,651.12
(3.368)
892,607.18 917,322.88
17:40 892,651.12
(3.368)
892,607.18 917,322.88
17:45 892,651.12
(3.368)
892,607.18 917,322.88
17:50 892,651.12
(3.368)
892,607.18 917,322.88
17:55 892,651.12
(3.368)
892,607.18 917,322.88
18:00 892,651.12
(3.368)
892,607.18 917,322.88
18:05 892,651.12
(3.368)
892,607.18 917,322.88
18:10 892,651.12
(3.368)
892,607.18 917,322.88
18:15 892,651.12
(3.368)
892,607.18 917,322.88
18:20 892,651.12
(3.368)
892,607.18 917,322.88
18:25 892,651.12
(3.368)
892,607.18 917,322.88
18:30 892,651.12
(3.368)
892,607.18 917,322.88
18:35 892,651.12
(3.368)
892,607.18 917,322.88
18:48 892,737.90
(3.3586)
892,607.18 917,322.88