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 879,090.09
زمان انتشار 18:17
بیشترین مقدار روز 898912.52
کمترین مقدار روز 878781.66
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 2,830
(4.71)
2,920
(1.68)
383
5.235 M
15 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 10,930
(4.96)
11,040
(4)
1,197
9.966 M
110 B
البرز 4,270
(4.9)
4,280
(4.68)
1,284
29.924 M
128 B
بترانس 3,190
(4.78)
3,200
(4.48)
2,670
48.237 M
154 B
بكام 3,490
(4.9)
3,530
(3.81)
3,171
40.561 M
143 B
بموتو 57,600
4.99
56,380
2.77
2,143
3.659 M
206 B
بنيرو 18,340
(4.97)
19,280
(0.1)
18 49,843
914 M
بورس 46,760
(5)
46,760
(5)
974
3.293 M
154 B
پارسان 17,730
(4.98)
18,040
(3.32)
1,636
9.215 M
166 B
پارسيان 11,590
(0.26)
11,860
2.07
934
4.580 M
54 B
پرديس 6,190
(4.92)
6,360
(2.3)
642
5.369 M
34 B
تايرا 28,580
(4.99)
28,890
(3.96)
1,256
3.647 M
105 B
تيپيكو 47,850
(4.98)
47,950
(4.79)
949
2.478 M
119 B
ثشاهد 17,550
(4.98)
17,690
(4.22)
3,936
18.154 M
321 B
ثمسكن 4,970
(4.97)
5,040
(3.63)
868
8.682 M
44 B
حتايد 25,680
(4.99)
26,120
(3.37)
892
4.516 M
118 B
حفاري 11,090
(4.4)
11,500
(0.86)
5,277
31.811 M
366 B
خبهمن 22,050
(5)
22,190
(4.39)
2,618
11.584 M
257 B
ختوقا 2,720
(4.9)
2,760
(3.5)
2,055
30.065 M
83 B
خزاميا 8,040
(4.96)
8,100
(4.26)
3,442
35.429 M
287 B
خساپا 2,130
(4.91)
2,170
(3.12)
21,492
888.935 M
1,930 B
خگستر 2,940
(4.85)
2,970
(3.88)
9,858
269.300 M
799 B
خمحركه 5,210
(1.7)
5,300 0 0 0 0
خمحور 52,330
(4.99)
52,810
(4.12)
501 841,370
44 B
خموتور 22,330
(4.98)
22,620
(3.74)
85
1.437 M
32 B
خودرو 2,620
(4.73)
2,670
(2.91)
21,935
690.341 M
1,844 B
دالبر 19,290
(4.98)
19,520
(3.84)
381
1.878 M
36 B
دامين 15,210
(5)
15,780
(1.44)
328 943,201
14 B
دانا 7,470
(4.96)
7,500
(4.58)
1,681
19.146 M
144 B
دجابر 19,900
(4.97)
20,520
(2.01)
391
1.128 M
23 B
دسبحا 16,790
(4.87)
17,240
(2.32)
428
1.478 M
25 B
دفارا 53,580
(4.98)
54,130
(4.01)
851
1.162 M
63 B
دكوثر 20,760
(4.99)
21,380
(2.15)
386 968,560
20 B
دكيمي 24,640
(4.97)
25,250
(2.62)
266
1.018 M
25 B
رانفور 27,000
4.01
26,120
0.62
2,170
5.285 M
138 B
رتاپ 5,950
(4.95)
6,080
(2.88)
866
4.802 M
29 B
رمپنا 16,670
(4.96)
17,420
(0.68)
2,307
9.966 M
174 B
ساراب 14,490
5
14,020
1.59
319
1.290 M
19 B
ساروم 27,880
(4.98)
28,520
(2.79)
128 985,788
27 B
سپاها 8,010
(4.98)
8,090
(4.03)
643
5.575 M
45 B
ستران 26,970
(4.97)
27,310
(3.77)
687
1.406 M
38 B
سخزر 30,290
(4.99)
30,780
(3.45)
584
1.189 M
36 B
سرود 17,950
4.97
17,870
4.5
1,206
11.351 M
203 B
سشرق 6,190
(4.92)
6,250
(3.99)
1,125
10.587 M
66 B
سشمال 9,280
(4.33)
9,420
(2.89)
496
3.106 M
29 B
سصوفي 14,320
(4.98)
14,480
(3.92)
643
2.922 M
42 B
سغرب 24,420
(4.98)
24,990
(2.76)
465
1.452 M
36 B
سفارس 16,340
(4.94)
16,520
(3.9)
1,321
6.757 M
112 B
سفانو 37,920
4.98
37,530
3.9
1,367
6.529 M
245 B
سكرد 8,010
(4.98)
8,190
(2.85)
577
4.147 M
34 B
سكرما 15,320
(4.96)
15,350
(4.78)
553
3.987 M
61 B
سهگمت 22,270
(1.42)
22,660
0.31
403 577,227
13 B
شاراك 23,000
0.35
23,100
0.79
1,697
8.974 M
207 B
شبريز 26,530 0 27,630
4.15
9,681
59.258 M
1,637 B
شبندر 21,450
(4.96)
22,380
(0.84)
23,794
113.556 M
2,542 B
شبهرن 61,390
3.32
62,080
4.48
2,530
4.192 M
260 B
شپاكسا 32,500
(0.31)
32,160
(1.35)
930
2.792 M
90 B
شپديس 90,280
(5)
92,650
(2.5)
1,029
1.550 M
144 B
شپنا 10,690
(1.84)
11,190
2.75
58,557
677.868 M
7,585 B
شخارك 41,550
2.85
41,670
3.14
1,152
3.129 M
130 B
شفن 284,010
(4.88)
293,600
(1.67)
2,899
1.151 M
338 B
شنفت 54,020
(4.99)
54,900
(3.45)
1,059
1.297 M
71 B
شيراز 52,790
(4.99)
54,840
(1.3)
410 781,163
42 B
غبشهر 21,350
(4.98)
21,390
(4.81)
409
2.272 M
49 B
غپينو 7,910
(4.93)
8,190
(1.56)
2,839
23.775 M
195 B
غمارگ 30,700
(4.98)
31,140
(3.62)
762
2.176 M
68 B
فاسمين 15,310
(4.73)
15,810
(1.62)
2,434
11.266 M
178 B
فاما 20,550
1.83
20,680
2.48
1,517
4.958 M
103 B
فباهنر 52,000
(2.68)
53,020
(0.77)
1,087
1.572 M
83 B
فجر 63,300
(3.51)
64,570
(1.57)
2,670
5.440 M
351 B
فخاس 25,740
(4.98)
26,540
(2.03)
546
1.652 M
43 B
فخوز 13,000
(3.2)
13,490
0.45
34,290
48.569 M
655 B
فرآور 34,190
1.06
35,000
3.46
3,128
11.627 M
407 B
فروس 5,050
(3.81)
5,250 0 0 0 0
فلوله 19,860
(4.98)
20,040
(4.11)
946
4.759 M
95 B
فملي 10,660
(4.99)
10,930
(2.58)
16,105
89.065 M
973 B
فولاد 11,300
(4.16)
11,680
(0.93)
25,865
133.966 M
1,565 B
فولاژ 15,940
(4.95)
16,350
(2.5)
675
2.798 M
45 B
كالا 37,780
(4.98)
37,850
(4.8)
1,402
2.851 M
108 B
كچاد 21,000
3.45
20,340
0.2
7,116
12.007 M
244 B
كرماشا 34,900
(3.78)
35,120
(3.17)
608
1.509 M
53 B
كروي 30,970
(4.97)
31,320
(3.9)
1,164
3.656 M
115 B
كساوه 80,460
3.89
80,460
3.89
2,290
3.725 M
300 B
كگل 17,600
(1.29)
17,480
(1.96)
2,629
14.140 M
247 B
لبوتان 69,710
(4.99)
70,980
(3.26)
369 431,712
30 B
لخزر 177,380
5
176,920
4.72
971 577,373
102 B
مرقام 18,730
(4.97)
18,810
(4.57)
821
2.662 M
50 B
ملت 14,250
(5)
14,670
(2.2)
2,262
13.408 M
197 B
والبر 14,220
(4.95)
14,300
(4.41)
1,030
5.792 M
83 B
واميد 38,880
(2.16)
39,400
(0.86)
429
1.884 M
74 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,000
(3.26)
7,910
(4.35)
1,404
12.335 M
98 B
وبشهر 12,340
(4.93)
12,510
(3.62)
527
3.103 M
39 B
وبصادر 2,600
(4.76)
2,670
(2.2)
11,098
312.670 M
833 B
وبملت 3,950
(4.82)
4,050
(2.41)
7,700
163.742 M
662 B
وبهمن 20,270
(4.97)
20,870
(2.16)
78 954,756
19 B
وبوعلي 5,320
(4.83)
5,350
(4.29)
1,110
11.404 M
61 B
وبيمه 3,200
(4.76)
3,300
(1.79)
123
4.997 M
16 B
وپارس 2,990
(4.78)
3,070
(2.23)
10,277
353.728 M
1,086 B
وپاسار 11,810
(4.99)
12,270
(1.29)
2,584
29.274 M
359 B
وپترو 15,930
(4.95)
16,280
(2.86)
590
1.962 M
31 B
وپخش 108,490
(5)
113,050
(1.01)
245 98,734
11 B
وپست 19,920
(4.96)
20,110
(4.06)
934
7.286 M
147 B
وتجارت 2,710
(0.73)
2,730 0 0 0 0
وتوسم 11,490
(4.96)
11,600
(4.05)
906
5.382 M
62 B
وتوشه 22,470
(4.99)
23,020
(2.66)
455
1.325 M
30 B
وتوصا 16,510
(4.95)
16,970
(2.3)
115
1.092 M
18 B
وتوكا 11,690
(4.96)
11,770
(4.31)
536
4.381 M
52 B
وخارزم 9,150
(4.98)
9,210
(4.36)
6,579
74.232 M
683 B
ورنا 6,180
(4.92)
6,230
(4.15)
828
10.119 M
63 B
وساخت 53,630
(5)
53,940
(4.45)
1,578
2.873 M
155 B
وسپه 6,930
(4.94)
6,950
(4.66)
992
12.244 M
85 B
وسينا 3,370
(4.8)
3,390
(4.24)
1,013
15.516 M
53 B
وصنا 6,570
(4.92)
6,750
(2.32)
649
4.100 M
27 B
وصندوق 12,370
(4.99)
12,690
(2.53)
643
6.472 M
81 B
وصنعت 6,040
(4.88)
6,100
(3.94)
2,086
18.719 M
114 B
وغدير 10,850
(4.99)
11,120
(2.63)
5,066
35.190 M
391 B
وكار 2,900
(4.92)
2,970
(2.62)
733
11.236 M
33 B
ولساپا 3,550
(4.83)
3,570
(4.29)
1,843
36.521 M
130 B
ولصنم 13,000
(4.62)
12,990
(4.7)
2,164
35.505 M
461 B
وليز 6,350
(4.94)
6,360
(4.79)
1,379
16.144 M
103 B
ومعادن 11,490
(1.54)
11,930
2.23
6,598
48.967 M
584 B
ونفت 17,550
(4.98)
17,800
(3.63)
827
5.694 M
101 B
ونوين 4,240
(4.93)
4,280
(4.04)
2,185
48.855 M
209 B
ونيرو 2,950
(4.84)
2,990
(3.55)
2,364
55.022 M
165 B
ونيكي 12,420
(4.97)
12,520
(4.21)
1,881
7.735 M
97 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/11/7 879,090 878,781 898,912
1399/11/6 893,588 879,150 893,679
1399/11/5 889,448 889,448 903,741
1399/11/4 876,605 855,331 876,622
1399/11/1 842,072 821,497 843,677
1399/10/30 813,396 790,650 813,396
1399/10/29 805,602 804,858 820,813
1399/10/27 835,399 835,399 862,885
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 893,588.78 0 0 0
08:35 893,588.78 0 0 0
08:40 893,588.78 0 0 0
08:45 893,588.78 0 0 0
08:50 893,588.78 0 0 0
08:55 893,588.78 0 0 0
09:00 893,588.78 0 0 0
09:05 896,874.54
0.3677
896,874.54 896,874.54
09:10 897,547.94
0.4431
896,874.54 896,874.54
09:15 898,335.78
0.5312
896,874.54 897,547.94
09:20 898,827.24
0.5862
896,874.54 898,335.78
09:25 898,912.52
0.5958
896,874.54 898,827.24
09:30 898,088.06
0.5035
896,874.54 898,912.52
09:35 897,916.36
0.4843
896,874.54 898,912.52
09:40 896,270.12
0.3001
896,874.54 898,912.52
09:45 894,568.08
0.1096
896,270.12 898,912.52
09:50 893,417.23
(0.0192)
894,568.08 898,912.52
09:55 892,111.61
(0.1653)
893,417.23 898,912.52
10:00 891,112.85
(0.2771)
892,111.61 898,912.52
10:05 890,271.41
(0.3712)
891,112.85 898,912.52
10:10 889,998.34
(0.4018)
890,271.41 898,912.52
10:15 890,264.37
(0.372)
889,998.34 898,912.52
10:20 890,488.43
(0.347)
889,998.34 898,912.52
10:25 890,575.61
(0.3372)
889,998.34 898,912.52
10:30 890,331.39
(0.3645)
889,998.34 898,912.52
10:35 890,088.02
(0.3918)
889,998.34 898,912.52
10:40 889,844.98
(0.419)
889,998.34 898,912.52
10:45 889,575.77
(0.4491)
889,844.98 898,912.52
10:50 889,116.12
(0.5005)
889,575.77 898,912.52
10:55 888,529.17
(0.5662)
889,116.12 898,912.52
11:00 887,448.12
(0.6872)
888,529.17 898,912.52
11:05 886,414.26
(0.8029)
887,448.12 898,912.52
11:10 885,716
(0.881)
886,414.26 898,912.52
11:15 884,927.42
(0.9693)
885,716 898,912.52
11:20 884,543.39
(1.0123)
884,927.42 898,912.52
11:25 884,236.67
(1.0466)
884,543.39 898,912.52
11:30 883,854.09
(1.0894)
884,236.67 898,912.52
11:35 883,285.56
(1.153)
883,854.09 898,912.52
11:40 882,540.09
(1.2364)
883,285.56 898,912.52
11:45 881,966.03
(1.3007)
882,540.09 898,912.52
11:50 881,600.35
(1.3416)
881,966.03 898,912.52
11:55 881,266.34
(1.379)
881,600.35 898,912.52
12:00 881,121.86
(1.3952)
881,266.34 898,912.52
12:05 880,936.69
(1.4159)
881,121.86 898,912.52
12:10 880,783.38
(1.433)
880,936.69 898,912.52
12:15 880,548.91
(1.4593)
880,783.38 898,912.52
12:20 880,250.10
(1.4927)
880,548.91 898,912.52
12:25 879,935.57
(1.5279)
880,250.10 898,912.52
12:30 878,782.18
(1.657)
879,935.57 898,912.52
12:35 878,782.13
(1.657)
878,782.18 898,912.52
12:40 878,782.13
(1.657)
878,782.13 898,912.52
12:45 878,782.13
(1.657)
878,782.13 898,912.52
12:50 878,782.15
(1.657)
878,782.13 898,912.52
12:55 878,781.66
(1.657)
878,782.13 898,912.52
13:00 878,781.66
(1.657)
878,781.66 898,912.52
13:05 878,781.66
(1.657)
878,781.66 898,912.52
13:10 878,781.66
(1.657)
878,781.66 898,912.52
13:15 878,781.66
(1.657)
878,781.66 898,912.52
13:20 878,781.66
(1.657)
878,781.66 898,912.52
13:25 878,781.66
(1.657)
878,781.66 898,912.52
13:30 878,781.66
(1.657)
878,781.66 898,912.52
13:35 878,781.66
(1.657)
878,781.66 898,912.52
13:40 878,781.66
(1.657)
878,781.66 898,912.52
13:45 878,781.66
(1.657)
878,781.66 898,912.52
13:50 878,781.66
(1.657)
878,781.66 898,912.52
13:55 878,781.66
(1.657)
878,781.66 898,912.52
14:00 878,781.66
(1.657)
878,781.66 898,912.52
14:05 878,781.66
(1.657)
878,781.66 898,912.52
14:10 878,781.66
(1.657)
878,781.66 898,912.52
14:15 878,781.66
(1.657)
878,781.66 898,912.52
14:20 878,781.66
(1.657)
878,781.66 898,912.52
14:25 878,791.80
(1.6559)
878,781.66 898,912.52
14:30 878,827.12
(1.652)
878,781.66 898,912.52
14:35 878,850.61
(1.6493)
878,781.66 898,912.52
14:40 878,864.25
(1.6478)
878,781.66 898,912.52
14:45 878,873.49
(1.6468)
878,781.66 898,912.52
14:50 878,872.52
(1.6469)
878,781.66 898,912.52
14:55 878,866.45
(1.6476)
878,781.66 898,912.52
15:00 878,869.63
(1.6472)
878,781.66 898,912.52
15:05 878,857.52
(1.6486)
878,781.66 898,912.52
15:10 878,859.78
(1.6483)
878,781.66 898,912.52
15:15 878,868.57
(1.6473)
878,781.66 898,912.52
15:20 878,877.31
(1.6463)
878,781.66 898,912.52
15:25 878,865.40
(1.6477)
878,781.66 898,912.52
15:30 878,913.63
(1.6423)
878,781.66 898,912.52
15:35 878,967.46
(1.6362)
878,781.66 898,912.52
15:40 878,992.86
(1.6334)
878,781.66 898,912.52
15:45 879,008.03
(1.6317)
878,781.66 898,912.52
15:50 879,020.91
(1.6303)
878,781.66 898,912.52
15:55 879,027.93
(1.6295)
878,781.66 898,912.52
16:00 879,044.26
(1.6277)
878,781.66 898,912.52
16:05 879,044.49
(1.6276)
878,781.66 898,912.52
16:10 879,044.49
(1.6276)
878,781.66 898,912.52
16:15 879,044.49
(1.6276)
878,781.66 898,912.52
16:20 879,044.49
(1.6276)
878,781.66 898,912.52
16:25 879,044.49
(1.6276)
878,781.66 898,912.52
16:30 879,044.49
(1.6276)
878,781.66 898,912.52
16:35 879,044.49
(1.6276)
878,781.66 898,912.52
16:40 879,044.49
(1.6276)
878,781.66 898,912.52
16:45 879,044.49
(1.6276)
878,781.66 898,912.52
16:50 879,044.49
(1.6276)
878,781.66 898,912.52
16:55 879,044.49
(1.6276)
878,781.66 898,912.52
17:00 879,044.48
(1.6276)
878,781.66 898,912.52
17:05 879,044.48
(1.6276)
878,781.66 898,912.52
17:10 879,044.48
(1.6276)
878,781.66 898,912.52
17:15 879,044.89
(1.6276)
878,781.66 898,912.52
17:20 879,044.88
(1.6276)
878,781.66 898,912.52
17:25 879,044.88
(1.6276)
878,781.66 898,912.52
17:30 879,044.88
(1.6276)
878,781.66 898,912.52
17:35 879,044.88
(1.6276)
878,781.66 898,912.52
17:38 879,044.88
(1.6276)
878,781.66 898,912.52
18:17 879,090.09
(1.6225)
878,781.66 898,912.52