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 970,277.88
زمان انتشار 18:52
بیشترین مقدار روز 970402.65
کمترین مقدار روز 965255.92
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,573 0 1,573 0 296
5.259 M
8 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 6,830
(0.73)
6,860
(0.29)
497
5.389 M
37 B
البرز 1,623
0.25
1,628
0.56
399
8.068 M
13 B
بترانس 1,715
0.59
1,694
(0.65)
890
20.253 M
34 B
بكام 1,482
1.02
1,470
0.2
288
5.407 M
8 B
بموتو 65,500
0.12
64,630
(1.21)
317 243,185
16 B
بنيرو 1,630
(2.69)
1,670
(0.3)
74
1.127 M
2 B
بورس 8,100
(4.71)
8,280
(2.59)
1,178
12.649 M
105 B
پارسان 31,190
0.94
30,900 0 0 0 0
پارسيان 7,980
(2.44)
8,180 0 28 36,260
287 M
پرديس 3,220
(2.25)
3,273
(0.64)
174
1.297 M
4 B
تايرا 16,950
(4.99)
17,060
(4.37)
230
1.130 M
19 B
تيپيكو 18,000
(1.37)
18,220
(0.16)
204 555,190
10 B
ثشاهد 8,180
(2.73)
8,230
(2.14)
1,456
7.533 M
62 B
ثمسكن 2,949
(2.74)
2,944
(2.9)
318
3.367 M
10 B
حتايد 5,120
4.28
5,110
4.07
655
9.453 M
48 B
حفاري 3,715
4.3
3,645
2.33
678
6.425 M
23 B
خبهمن 1,864
1.03
1,857
0.65
2,706
71.734 M
133 B
ختوقا 2,658
(0.23)
2,652
(0.45)
1,202
24.893 M
66 B
خزاميا 7,710
(1.15)
7,730
(0.9)
1,231
11.244 M
87 B
خساپا 1,582
0.32
1,580
0.19
4,357
147.009 M
232 B
خگستر 2,363
(1.34)
2,362
(1.38)
4,424
106.399 M
251 B
خمحركه 3,115
(1.05)
3,107
(1.3)
640
5.687 M
18 B
خمحور 2,620
1.67
2,585
0.31
384
6.473 M
17 B
خموتور 3,785
(4.92)
3,797
(4.62)
350
3.632 M
14 B
خودرو 1,950
0.15
1,934
(0.67)
7,564
259.186 M
501 B
دالبر 11,450
(2.55)
11,680
(0.6)
200 621,857
7 B
دامين 2,075
(2.67)
2,112
(0.94)
165
1.577 M
3 B
دانا 4,739
(2.39)
4,855 0 0 0 0
دجابر 9,250
(3.75)
9,540
(0.73)
116 285,495
3 B
دسبحا 17,000
(3.41)
17,330
(1.53)
98 420,511
7 B
دفارا 11,320
(4.31)
11,680
(1.27)
164 432,701
5 B
دكوثر 2,306
(4.2)
2,389
(0.75)
117
1.098 M
3 B
دكيمي 15,790
(1.44)
15,980
(0.25)
44 66,407
1 B
رانفور 3,431
1.24
3,430
1.21
625
19.703 M
68 B
رتاپ 5,137
3.07
5,209
4.51
633
12.231 M
64 B
رمپنا 14,950
(0.73)
14,980
(0.53)
404
3.966 M
59 B
ساراب 16,510
(0.06)
16,510
(0.06)
61 124,930
2 B
ساروم 35,300
(0.93)
35,490
(0.39)
130 111,513
4 B
سپاها 6,900
3.92
6,690
0.75
193
1.086 M
7 B
ستران 18,830
0.21
18,760
(0.16)
272 601,361
11 B
سخزر 14,960
(0.13)
14,960
(0.13)
147 116,291
2 B
سرود 19,310
(4.97)
19,700
(3.05)
111 468,352
9 B
سشرق 6,560
1.86
6,480
0.62
310
2.257 M
15 B
سشمال 7,450
0.13
7,450
0.13
85 274,342
2 B
سصوفي 13,360
(1.69)
13,530
(0.44)
169 448,533
6 B
سغرب 13,860
0.14
13,860
0.14
87 136,203
2 B
سفارس 14,760
2.29
14,680
1.73
343
2.200 M
32 B
سفانو 23,700
1.94
23,700
1.94
211
1.025 M
24 B
سكرد 4,543 0 4,546
0.07
75 798,397
4 B
سكرما 14,390
0.28
14,320
(0.21)
80 367,993
5 B
سهگمت 19,990
(1.62)
20,280
(0.2)
70 61,225
1 B
شاراك 39,370
3.63
38,550
1.47
1,060
1.754 M
68 B
شبريز 34,360
4.98
34,240
4.61
2,279
7.426 M
254 B
شبندر 6,450
4.88
6,420
4.39
7,622
141.081 M
906 B
شبهرن 10,750
0.28
10,720 0 321
1.778 M
19 B
شپاكسا 17,140
(3.82)
17,360
(2.58)
299 582,652
10 B
شپديس 144,500
1.55
143,700
0.98
1,282 895,606
129 B
شپنا 5,430
4.83
5,390
4.05
10,612
136.973 M
738 B
شخارك 46,700
(2.67)
47,770
(0.44)
288 599,611
28 B
شفن 12,500
2.54
12,240
0.41
1,178
3.349 M
41 B
شنفت 8,990
(4.16)
9,340
(0.43)
426
2.249 M
21 B
شيراز 63,220
(1.28)
63,690
(0.55)
384 892,152
57 B
غبشهر 3,377
2.09
3,315
0.21
338
5.448 M
18 B
غپينو 1,886
0.64
1,887
0.69
453
4.810 M
9 B
غمارگ 2,427
(3.27)
2,404
(4.18)
907
30.224 M
73 B
فاسمين 15,600
0.71
15,600
0.71
321
2.673 M
42 B
فاما 15,640
(4.98)
15,980
(2.92)
204 514,197
8 B
فباهنر 26,750
2.73
26,260
0.84
459 534,866
14 B
فجر 18,760
(4.33)
18,670
(4.79)
2,658
9.436 M
176 B
فخاس 20,980
(4.9)
21,930
(0.59)
119 530,558
11 B
فخوز 5,450
(3.88)
5,580
(1.59)
1,626
17.750 M
99 B
فرآور 23,650
(2.59)
23,710
(2.35)
317 595,834
14 B
فروس 7,040
1.73
6,840
(1.16)
940
6.563 M
45 B
فلوله 898
2.28
884
0.68
429
10.946 M
10 B
فملي 6,740
(1.32)
6,720
(1.61)
12,118
195.151 M
1,312 B
فولاد 9,620
0.42
9,620
0.42
6,183
47.305 M
455 B
فولاژ 16,710
(0.65)
16,820 0 0 0 0
كالا 24,700
1.52
24,330 0 4,575
15.530 M
378 B
كچاد 29,000
2.65
28,640
1.38
722
2.600 M
75 B
كرماشا 47,630
4.98
46,410
2.29
544 807,445
38 B
كروي 20,360
0.54
20,200
(0.25)
303 600,333
12 B
كساوه 46,660
1.3
46,660
1.3
234 432,692
20 B
كگل 21,800
2.93
21,440
1.23
620
3.289 M
71 B
لبوتان 42,070
2.06
41,270
0.12
91 67,993
3 B
لخزر 99,430
(4.05)
100,460
(3.06)
287 88,308
9 B
مرقام 8,980
1.93
8,810 0 0 0 0
ملت 1,223
0.16
1,218
(0.25)
642
36.799 M
45 B
والبر 7,280
1.53
7,110
(0.84)
281
1.763 M
12 B
واميد 14,210
1.14
14,090
0.28
424
7.557 M
107 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 7,850
0.77
7,790 0 491
6.141 M
48 B
وبشهر 6,110
(4.98)
6,330
(1.56)
297
2.052 M
13 B
وبصادر 1,833
0.33
1,830
0.16
1,618
58.383 M
107 B
وبملت 2,869
0.07
2,853
(0.49)
3,072
104.597 M
298 B
وبهمن 12,860
(4.74)
13,310
(1.41)
100 360,952
5 B
وبوعلي 3,400
(2.27)
3,438
(1.18)
284
2.802 M
10 B
وبيمه 1,628
1.31
1,607 0 0 0 0
وپارس 1,740
(0.23)
1,723
(1.2)
1,209
37.559 M
64 B
وپاسار 7,300
0.14
7,310
0.27
818
15.449 M
113 B
وپترو 9,200
(4.96)
9,210
(4.86)
453
2.625 M
24 B
وپخش 31,270
(3.78)
32,360
(0.43)
88 184,097
6 B
وپست 3,270
(1.21)
3,310 0 0 0 0
وتجارت 1,747
0.63
1,745
0.52
2,494
65.080 M
114 B
وتوسم 8,200
0.99
8,120 0 148 667,810
5 B
وتوشه 4,880
(0.41)
4,870
(0.61)
127
1.025 M
5 B
وتوصا 10,010
0.81
10,010
0.81
211
1.517 M
15 B
وتوكا 6,000
(1.32)
6,000
(1.32)
199
1.628 M
10 B
وخارزم 4,050
4.33
3,992
2.83
2,672
32.879 M
131 B
ورنا 2,858
(0.07)
2,860 0 0 0 0
وساخت 30,300
(4.05)
30,880
(2.22)
303 285,318
9 B
وسپه 7,800
(0.13)
7,790
(0.26)
249
3.269 M
25 B
وسينا 2,394
(0.87)
2,415 0 0 0 0
وصنا 2,767
0.73
2,769
0.8
462
4.309 M
12 B
وصندوق 10,940
(2.32)
11,120
(0.71)
260
3.451 M
38 B
وصنعت 6,200
(4.02)
6,250
(3.25)
593
3.383 M
21 B
وغدير 13,140
3.3
12,940
1.73
1,519
8.296 M
107 B
وكار 2,104
(4.97)
2,170
(1.99)
193
6.333 M
13 B
ولساپا 1,300
2.85
1,281
1.34
667
24.032 M
31 B
ولصنم 3,497
3.89
3,382
0.48
242
2.336 M
8 B
وليز 1,619
(4.99)
1,649
(3.23)
400
6.031 M
10 B
ومعادن 8,890
0.79
8,820 0 701
7.759 M
68 B
ونفت 4,620
(0.86)
4,660 0 0 0 0
ونوين 3,181
(0.5)
3,177
(0.63)
572
12.526 M
40 B
ونيرو 2,577
3.87
2,579
3.95
2,045
57.715 M
149 B
ونيكي 9,050
2.96
9,050
2.96
726
7.299 M
66 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
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
1400/10/22 1,020,130 1,019,780 1,020,640
1400/10/21 1,020,240 1,018,380 1,023,150
1400/10/20 1,017,310 1,014,550 1,018,330
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 966,947.75 0 0 0
08:35 966,947.75 0 0 0
08:40 966,947.75 0 0 0
08:45 966,947.75 0 0 0
08:50 966,947.75 0 0 0
08:55 966,947.75 0 0 0
09:00 966,947.75 0 0 0
09:05 965,827.10
(0.1159)
965,827.10 965,827.10
09:10 966,079.11
(0.0898)
965,827.10 965,827.10
09:15 966,153.30
(0.0822)
965,827.10 966,079.11
09:20 966,121.26
(0.0855)
965,827.10 966,153.30
09:25 965,847.54
(0.1138)
965,827.10 966,153.30
09:30 965,488.31
(0.1509)
965,827.10 966,153.30
09:35 965,318.51
(0.1685)
965,488.31 966,153.30
09:40 965,255.92
(0.175)
965,318.51 966,153.30
09:45 965,415.64
(0.1584)
965,255.92 966,153.30
09:50 966,789.11
(0.0164)
965,255.92 966,153.30
09:55 967,174.74
0.0235
965,255.92 966,789.11
10:00 967,556.47
0.063
965,255.92 967,174.74
10:05 967,850.11
0.0933
965,255.92 967,556.47
10:10 968,065.52
0.1156
965,255.92 967,850.11
10:15 968,214.57
0.131
965,255.92 968,065.52
10:20 968,583.69
0.1692
965,255.92 968,214.57
10:25 968,701.98
0.1814
965,255.92 968,583.69
10:30 968,743.07
0.1857
965,255.92 968,701.98
10:35 968,780.55
0.1895
965,255.92 968,743.07
10:40 968,806.84
0.1923
965,255.92 968,780.55
10:45 968,844.90
0.1962
965,255.92 968,806.84
10:50 968,903.05
0.2022
965,255.92 968,844.90
10:55 968,965.22
0.2086
965,255.92 968,903.05
11:00 968,988.75
0.2111
965,255.92 968,965.22
11:05 969,006.69
0.2129
965,255.92 968,988.75
11:10 969,004.84
0.2127
965,255.92 969,006.69
11:15 969,061.95
0.2186
965,255.92 969,006.69
11:20 969,095.27
0.2221
965,255.92 969,061.95
11:25 969,108.89
0.2235
965,255.92 969,095.27
11:30 969,125.36
0.2252
965,255.92 969,108.89
11:35 969,157.69
0.2285
965,255.92 969,125.36
11:40 969,165.51
0.2294
965,255.92 969,157.69
11:45 969,236.42
0.2367
965,255.92 969,165.51
11:50 969,451.43
0.2589
965,255.92 969,236.42
11:55 969,550.05
0.2691
965,255.92 969,451.43
12:00 969,604.04
0.2747
965,255.92 969,550.05
12:05 969,613.24
0.2757
965,255.92 969,604.04
12:10 969,737.32
0.2885
965,255.92 969,613.24
12:15 969,993.28
0.315
965,255.92 969,737.32
12:20 970,094.12
0.3254
965,255.92 969,993.28
12:25 970,119.59
0.328
965,255.92 970,094.12
12:30 970,401.45
0.3572
965,255.92 970,119.59
12:35 970,402.36
0.3573
965,255.92 970,401.45
12:40 970,402.36
0.3573
965,255.92 970,402.36
12:45 970,402.36
0.3573
965,255.92 970,402.36
12:50 970,402.36
0.3573
965,255.92 970,402.36
12:55 970,402.36
0.3573
965,255.92 970,402.36
13:00 970,402.65
0.3573
965,255.92 970,402.36
13:05 970,402.65
0.3573
965,255.92 970,402.65
13:10 970,402.65
0.3573
965,255.92 970,402.65
13:15 970,402.65
0.3573
965,255.92 970,402.65
13:20 970,402.65
0.3573
965,255.92 970,402.65
13:25 970,402.65
0.3573
965,255.92 970,402.65
13:30 970,402.65
0.3573
965,255.92 970,402.65
13:35 970,402.65
0.3573
965,255.92 970,402.65
13:40 970,402.65
0.3573
965,255.92 970,402.65
13:45 970,402.60
0.3573
965,255.92 970,402.65
13:50 970,402.60
0.3573
965,255.92 970,402.65
13:55 970,402.60
0.3573
965,255.92 970,402.65
14:00 970,402.60
0.3573
965,255.92 970,402.65
14:05 970,402.60
0.3573
965,255.92 970,402.65
14:10 970,402.60
0.3573
965,255.92 970,402.65
14:15 970,402.60
0.3573
965,255.92 970,402.65
14:20 970,402.60
0.3573
965,255.92 970,402.65
14:25 970,402.60
0.3573
965,255.92 970,402.65
14:30 970,402.60
0.3573
965,255.92 970,402.65
14:35 970,402.60
0.3573
965,255.92 970,402.65
14:40 970,402.60
0.3573
965,255.92 970,402.65
14:45 970,402.60
0.3573
965,255.92 970,402.65
14:50 970,402.60
0.3573
965,255.92 970,402.65
14:55 970,402.60
0.3573
965,255.92 970,402.65
15:00 970,402.60
0.3573
965,255.92 970,402.65
15:05 970,402.60
0.3573
965,255.92 970,402.65
15:10 970,402.60
0.3573
965,255.92 970,402.65
15:15 970,402.60
0.3573
965,255.92 970,402.65
15:20 970,402.60
0.3573
965,255.92 970,402.65
15:25 970,402.60
0.3573
965,255.92 970,402.65
15:30 970,325.26
0.3493
965,255.92 970,402.65
15:35 970,325.26
0.3493
965,255.92 970,402.65
15:40 970,325.26
0.3493
965,255.92 970,402.65
15:45 970,325.26
0.3493
965,255.92 970,402.65
15:50 970,325.26
0.3493
965,255.92 970,402.65
15:55 970,325.26
0.3493
965,255.92 970,402.65
16:00 970,325.26
0.3493
965,255.92 970,402.65
16:05 970,325.26
0.3493
965,255.92 970,402.65
16:10 970,325.26
0.3493
965,255.92 970,402.65
16:15 970,325.26
0.3493
965,255.92 970,402.65
16:20 970,325.26
0.3493
965,255.92 970,402.65
16:25 970,325.26
0.3493
965,255.92 970,402.65
16:30 970,325.26
0.3493
965,255.92 970,402.65
16:35 970,325.26
0.3493
965,255.92 970,402.65
16:40 970,325.26
0.3493
965,255.92 970,402.65
16:45 970,325.26
0.3493
965,255.92 970,402.65
16:50 970,325.26
0.3493
965,255.92 970,402.65
16:55 970,325.26
0.3493
965,255.92 970,402.65
17:00 970,325.26
0.3493
965,255.92 970,402.65
17:05 970,325.26
0.3493
965,255.92 970,402.65
17:10 970,325.26
0.3493
965,255.92 970,402.65
17:15 970,325.26
0.3493
965,255.92 970,402.65
17:20 970,325.26
0.3493
965,255.92 970,402.65
17:25 970,325.26
0.3493
965,255.92 970,402.65
17:30 970,325.33
0.3493
965,255.92 970,402.65
17:35 970,325.33
0.3493
965,255.92 970,402.65
17:40 970,325.33
0.3493
965,255.92 970,402.65
17:45 970,325.33
0.3493
965,255.92 970,402.65
17:50 970,325.33
0.3493
965,255.92 970,402.65
17:55 970,325.33
0.3493
965,255.92 970,402.65
18:00 970,325.33
0.3493
965,255.92 970,402.65
18:05 970,325.33
0.3493
965,255.92 970,402.65
18:10 970,325.33
0.3493
965,255.92 970,402.65
18:15 970,325.33
0.3493
965,255.92 970,402.65
18:20 970,325.33
0.3493
965,255.92 970,402.65
18:25 970,325.33
0.3493
965,255.92 970,402.65
18:30 970,325.33
0.3493
965,255.92 970,402.65
18:35 970,325.33
0.3493
965,255.92 970,402.65
18:40 970,325.33
0.3493
965,255.92 970,402.65
18:52 970,277.88
0.3444
965,255.92 970,402.65