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 1,056,511.83
زمان انتشار 16:15
بیشترین مقدار روز 1056518.89
کمترین مقدار روز 1030189.90
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 2,020
2.23
2,005
1.47
1,081
25.324 M
51 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 9,040
4.15
8,840
1.84
1,539
8.158 M
73 B
البرز 2,716
4.99
2,688
3.9
1,255
42.214 M
113 B
بترانس 2,402
4.98
2,396
4.72
2,243
54.280 M
130 B
بكام 2,588
3.31
2,570
2.59
1,238
12.373 M
32 B
بموتو 80,360
3.25
80,780
3.79
550 820,621
66 B
بنيرو 2,404
2.3
2,384
1.45
337
3.682 M
9 B
بورس 36,550
1.42
36,040 0 0 0 0
پارسان 30,250
5
30,250
5
1,046
15.107 M
457 B
پارسيان 11,440
4.95
11,420
4.77
567
2.260 M
26 B
پرديس 5,420
4.84
5,420
4.84
359
5.515 M
30 B
تايرا 27,690
(4.98)
28,230
(3.12)
811
2.238 M
63 B
تيپيكو 21,250
3.51
20,830
1.46
531
1.692 M
36 B
ثشاهد 15,310
4.93
15,270
4.66
1,017
4.380 M
67 B
ثمسكن 4,750
1.5
4,755
1.6
551
4.175 M
20 B
حتايد 22,400
3.32
22,330
3
734
2.192 M
49 B
حفاري 6,230
4.71
6,160
3.53
1,490
12.253 M
75 B
خبهمن 1,653
4.95
1,639
4.06
4,198
206.195 M
338 B
ختوقا 2,369
4.96
2,325
3.01
1,852
38.013 M
88 B
خزاميا 6,990
4.95
6,970
4.65
1,995
20.037 M
140 B
خساپا 1,771
4.98
1,753
3.91
11,788
354.347 M
621 B
خگستر 2,557
4.97
2,522
3.53
8,693
179.261 M
452 B
خمحركه 4,130
3.02
4,117
2.69
1,519
13.218 M
54 B
خمحور 3,950
(1.59)
3,908
(2.64)
1,675
21.420 M
84 B
خموتور 13,100
(4.93)
13,370
(2.98)
2,372
13.568 M
181 B
خودرو 1,904
4.96
1,885
3.91
13,128
331.654 M
625 B
دالبر 15,650
0.26
15,740
0.83
229 701,502
11 B
دامين 3,700
1.23
3,688
0.9
523
5.285 M
19 B
دانا 5,700
4.78
5,660
4.04
966
9.996 M
57 B
دجابر 14,000
2.79
13,920
2.2
399
1.568 M
22 B
دسبحا 20,790
3.38
20,140
0.15
1,390
3.700 M
75 B
دفارا 18,040
1.58
17,950
1.07
320 750,232
13 B
دكوثر 4,782
3.06
4,786
3.15
394
2.909 M
14 B
دكيمي 24,660
0.24
24,790
0.77
258 489,356
12 B
رانفور 6,360
(0.31)
6,380 0 0 0 0
رتاپ 5,900
2.25
5,840
1.21
614
2.374 M
14 B
رمپنا 18,080
0.84
17,870
(0.33)
1,476
9.848 M
176 B
ساراب 19,310
2.28
19,200
1.69
197 515,781
10 B
ساروم 39,970
3.02
40,170
3.53
504
1.013 M
41 B
سپاها 8,880
4.96
8,850
4.61
448
4.594 M
41 B
ستران 26,410
3.29
26,350
3.05
711 908,962
24 B
سخزر 27,680
3.36
27,410
2.35
455
1.058 M
29 B
سرود 23,880
0.63
24,050
1.35
285
1.699 M
41 B
سشرق 8,590
4.88
8,590
4.88
379
4.351 M
37 B
سشمال 9,680
1.36
9,580
0.31
161 548,872
5 B
سصوفي 18,060
4.88
17,930
4.12
556
1.964 M
35 B
سغرب 24,000
(0.25)
24,230
0.71
463 728,152
18 B
سفارس 21,360
4.91
21,120
3.73
1,339
6.007 M
127 B
سفانو 24,220
1.34
23,980
0.33
229 309,869
7 B
سكرد 6,270
4.15
6,200
2.99
323
2.222 M
14 B
سكرما 16,250
(0.98)
16,450
0.24
278 551,181
9 B
سهگمت 24,320
2.7
23,800
0.51
127 173,255
4 B
شاراك 45,460
4.99
45,370
4.78
1,101
4.922 M
223 B
شبريز 40,230
4.98
40,230
4.98
1,322
7.366 M
296 B
شبندر 6,260
4.86
6,260
4.86
4,197
98.085 M
614 B
شبهرن 12,600
3.7
12,510
2.96
2,032
10.689 M
134 B
شپاكسا 21,060
4.99
21,050
4.94
439
1.229 M
26 B
شپديس 162,510
4.99
162,500
4.99
2,342
4.273 M
694 B
شپنا 13,060
4.98
13,050
4.9
17,592
170.244 M
2,221 B
شخارك 52,290
4.16
51,780
3.15
847
1.799 M
93 B
شفن 390,400
3.16
389,640
2.96
1,758 415,121
162 B
شنفت 60,150
0.3
59,970 0 0 0 0
شيراز 80,540
4.99
80,540
4.99
725
3.527 M
284 B
غبشهر 27,480
4.97
27,230
4.01
693
2.243 M
61 B
غپينو 4,740
0.85
4,760
1.28
1,361
10.725 M
51 B
غمارگ 26,210
4.97
26,000
4.12
638
1.205 M
31 B
فاسمين 16,570
4.94
16,570
4.94
1,752
17.574 M
291 B
فاما 18,950
(2.52)
18,960
(2.47)
640
2.037 M
39 B
فباهنر 26,120
4.98
26,090
4.86
1,248
2.696 M
70 B
فجر 26,940
4.99
26,910
4.87
1,395
3.484 M
94 B
فخاس 27,000
(2.1)
27,510
(0.25)
336 383,811
10 B
فخوز 16,670
3.99
16,540
3.18
3,241
15.622 M
258 B
فرآور 32,110
4.83
31,810
3.85
633 771,831
25 B
فروس 6,420
4.9
6,370
4.08
168
2.028 M
13 B
فلوله 1,290
0.78
1,280 0 0 0 0
فملي 12,650
4.98
12,590
4.48
14,599
91.515 M
1,152 B
فولاد 10,580
4.75
10,550
4.46
16,336
101.418 M
1,070 B
فولاژ 16,170
2.93
15,880
1.08
615
1.689 M
27 B
كالا 41,680
(4.99)
41,900
(4.49)
5,162
18.122 M
759 B
كچاد 27,350
3.56
27,010
2.27
1,810
3.818 M
104 B
كرماشا 46,170
4.98
46,150
4.93
689
3.047 M
141 B
كروي 25,470
4.99
25,460
4.95
715
3.488 M
89 B
كساوه 57,440
4.99
56,920
4.04
867
1.916 M
109 B
كگل 22,000
2.95
21,990
2.9
1,294
8.049 M
177 B
لبوتان 54,750
(1.83)
53,470
(4.12)
1,224
1.743 M
93 B
لخزر 158,340
(4.16)
160,810
(2.66)
954 233,641
38 B
مرقام 15,090
4.94
14,930
3.82
830
3.060 M
46 B
ملت 1,270
0.63
1,260
(0.16)
3,001
104.134 M
131 B
والبر 8,790
4.89
8,540
1.91
875
4.958 M
42 B
واميد 12,570
3.03
12,290
0.74
672
4.009 M
50 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,410
4.99
8,380
4.62
2,202
23.907 M
200 B
وبشهر 13,100
0.46
13,040 0 0 0 0
وبصادر 2,150
4.07
2,119
2.57
4,194
100.011 M
212 B
وبملت 3,800
3.77
3,793
3.58
6,020
133.369 M
506 B
وبهمن 16,360
(2.27)
16,590
(0.9)
274 434,754
7 B
وبوعلي 4,421
4.99
4,396
4.39
637
5.811 M
26 B
وبيمه 1,825
2.76
1,813
2.08
669
9.306 M
17 B
وپارس 2,760
2.95
2,729
1.79
2,594
64.746 M
177 B
وپاسار 14,740
0.14
14,730
0.07
1,538
37.409 M
551 B
وپترو 13,000
4.67
12,920
4.03
391
1.737 M
22 B
وپخش 30,170
(1.85)
30,580
(0.52)
220 356,811
11 B
وپست 24,290
(0.41)
24,210
(0.74)
1,233
3.656 M
89 B
وتجارت 2,189
3.4
2,160
2.03
6,527
116.205 M
251 B
وتوسم 7,860
4.94
7,800
4.14
421
2.170 M
17 B
وتوشه 6,600 0 6,730
1.97
576
4.321 M
29 B
وتوصا 9,690
4.98
9,670
4.77
1,163
7.799 M
75 B
وتوكا 9,790
4.93
9,770
4.72
527
4.529 M
44 B
وخارزم 5,229
5
5,228
4.98
2,433
35.152 M
184 B
ورنا 4,851
5
4,790
3.68
863
7.604 M
36 B
وساخت 48,020
2.26
48,560
3.41
769 765,918
37 B
وسپه 8,270
1.97
8,240
1.6
513
2.675 M
22 B
وسينا 2,592
1.05
2,583
0.7
931
21.581 M
56 B
وصنا 7,120
(0.56)
7,020
(1.96)
915
5.539 M
39 B
وصندوق 17,800
2.59
17,520
0.98
812
2.834 M
50 B
وصنعت 6,890
3.61
6,930
4.21
1,300
12.459 M
86 B
وغدير 14,490
5
14,490
5
2,542
36.556 M
530 B
وكار 2,428 0 2,453
1.03
721
14.061 M
35 B
ولساپا 2,762
4.98
2,735
3.95
1,122
16.031 M
44 B
ولصنم 6,600
4.76
6,400
1.59
1,186
7.799 M
50 B
وليز 2,081
4.99
1,988
0.3
66 456,215
949 M
ومعادن 10,370
4.85
10,250
3.64
2,646
15.466 M
159 B
ونفت 16,500
2.87
16,380
2.12
448
1.782 M
29 B
ونوين 4,244
5
4,200
3.91
1,614
29.385 M
123 B
ونيرو 2,733
4.99
2,727
4.76
1,042
20.289 M
55 B
ونيكي 10,690
4.91
10,690
4.91
1,406
29.270 M
313 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/6/31 1,024,520 1,017,700 1,028,200
1400/6/30 1,026,430 1,026,430 1,058,350
1400/6/29 1,058,480 1,053,410 1,059,820
1400/6/28 1,052,760 1,052,740 1,076,120
1400/6/27 1,077,570 1,077,570 1,115,390
1400/6/24 1,115,910 1,115,910 1,123,070
1400/6/23 1,122,960 1,104,690 1,123,090
1400/6/22 1,103,530 1,100,720 1,113,170
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,024,524.43 0 0 0
08:35 1,024,524.43 0 0 0
08:40 1,024,524.43 0 0 0
08:45 1,024,524.43 0 0 0
08:50 1,024,524.43 0 0 0
08:55 1,024,524.43 0 0 0
09:00 1,024,524.43 0 0 0
09:05 1,030,189.90
0.553
1,030,189.90 1,030,189.90
09:10 1,037,662.95
1.2824
1,030,189.90 1,030,189.90
09:15 1,042,891.76
1.7928
1,030,189.90 1,037,662.95
09:20 1,045,727.60
2.0696
1,030,189.90 1,042,891.76
09:25 1,047,254.97
2.2186
1,030,189.90 1,045,727.60
09:30 1,048,262.58
2.317
1,030,189.90 1,047,254.97
09:35 1,048,860.23
2.3753
1,030,189.90 1,048,262.58
09:40 1,049,108.72
2.3996
1,030,189.90 1,048,860.23
09:45 1,049,154.59
2.4041
1,030,189.90 1,049,108.72
09:50 1,049,268.26
2.4152
1,030,189.90 1,049,154.59
09:55 1,049,350.40
2.4232
1,030,189.90 1,049,268.26
10:00 1,049,385.68
2.4266
1,030,189.90 1,049,350.40
10:05 1,049,652.44
2.4527
1,030,189.90 1,049,385.68
10:10 1,049,751.75
2.4623
1,030,189.90 1,049,652.44
10:15 1,049,914.90
2.4783
1,030,189.90 1,049,751.75
10:20 1,050,011.66
2.4877
1,030,189.90 1,049,914.90
10:25 1,050,082.37
2.4946
1,030,189.90 1,050,011.66
10:30 1,050,380.20
2.5237
1,030,189.90 1,050,082.37
10:35 1,050,507.71
2.5361
1,030,189.90 1,050,380.20
10:40 1,050,628.55
2.5479
1,030,189.90 1,050,507.71
10:45 1,050,710.35
2.5559
1,030,189.90 1,050,628.55
10:50 1,050,767.15
2.5615
1,030,189.90 1,050,710.35
10:55 1,050,905.31
2.5749
1,030,189.90 1,050,767.15
11:00 1,051,161.71
2.6
1,030,189.90 1,050,905.31
11:05 1,051,394.01
2.6226
1,030,189.90 1,051,161.71
11:10 1,051,582.46
2.641
1,030,189.90 1,051,394.01
11:15 1,051,909.63
2.673
1,030,189.90 1,051,582.46
11:20 1,052,205.07
2.7018
1,030,189.90 1,051,909.63
11:25 1,052,735.81
2.7536
1,030,189.90 1,052,205.07
11:30 1,053,133.87
2.7925
1,030,189.90 1,052,735.81
11:35 1,053,438.39
2.8222
1,030,189.90 1,053,133.87
11:40 1,053,958.46
2.8729
1,030,189.90 1,053,438.39
11:45 1,054,375.30
2.9136
1,030,189.90 1,053,958.46
11:50 1,054,763.35
2.9515
1,030,189.90 1,054,375.30
11:55 1,054,991.19
2.9737
1,030,189.90 1,054,763.35
12:00 1,055,185.71
2.9927
1,030,189.90 1,054,991.19
12:05 1,055,403.86
3.014
1,030,189.90 1,055,185.71
12:10 1,055,559.30
3.0292
1,030,189.90 1,055,403.86
12:15 1,055,787.91
3.0515
1,030,189.90 1,055,559.30
12:20 1,056,003.67
3.0726
1,030,189.90 1,055,787.91
12:25 1,056,286.52
3.1002
1,030,189.90 1,056,003.67
12:30 1,056,518.89
3.1229
1,030,189.90 1,056,286.52
12:35 1,056,510.99
3.1221
1,030,189.90 1,056,518.89
12:40 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
12:45 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
12:50 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
12:55 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:00 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:05 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:10 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:15 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:20 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:25 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:30 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:35 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:40 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:45 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:50 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
13:55 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:00 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:05 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:10 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:15 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:20 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:25 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:30 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:35 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:40 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:45 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:50 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
14:55 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:00 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:05 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:10 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:15 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:20 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:25 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:30 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:35 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:40 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:45 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:50 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
15:55 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
16:00 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
16:05 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
16:10 1,056,511.83
3.1222
1,030,189.90 1,056,518.89
16:15 1,056,511.83
3.1222
1,030,189.90 1,056,518.89