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 908,768.58
زمان انتشار 17:12
بیشترین مقدار روز 912634.61
کمترین مقدار روز 908785.92
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 2,130
(1.84)
2,150
(0.92)
360
13.650 M
29 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 10,330
(1.99)
10,540 0 34 245,202
3 B
البرز 3,740
(1.84)
3,780
(0.79)
1,189
15.711 M
59 B
بترانس 2,940
(1.67)
2,980
(0.33)
122
1.992 M
6 B
بكام 3,890
(1.77)
3,960 0 34 338,955
1 B
بموتو 56,800
(1.98)
57,910
(0.07)
24 28,460
2 B
بنيرو 14,790
(1.99)
15,090 0 7 3,553
53 M
بورس 35,790
(2)
36,510
(0.03)
24 19,525
699 M
پارسان 19,910
(1.97)
20,310 0 24 20,824
415 M
پارسيان 10,550
(1.95)
10,600
(1.49)
287
3.685 M
39 B
پرديس 5,340
(1.84)
5,440 0 16 54,258
290 M
تايرا 28,730
(1.98)
29,280
(0.1)
27 83,179
2 B
تيپيكو 40,820
(1.99)
41,210
(1.06)
253 919,791
38 B
ثشاهد 17,530
(1.9)
17,870 0 0 0 0
ثمسكن 5,310
(1.85)
5,380
(0.55)
128
2.676 M
14 B
حتايد 26,240
(1.98)
26,300
(1.76)
446
1.653 M
43 B
حفاري 7,280
(1.89)
7,410
(0.13)
55 268,976
2 B
خبهمن 1,450
0.69
1,440 0 0 0 0
ختوقا 2,520
(1.95)
2,570 0 38 271,537
684 M
خزاميا 8,690
(1.92)
8,710
(1.69)
2,258
17.860 M
155 B
خساپا 2,260
(1.74)
2,300 0 233
3.617 M
8 B
خگستر 2,770
(1.77)
2,800
(0.71)
531
8.509 M
24 B
خمحركه 4,590
(1.92)
4,680 0 31 200,177
919 M
خمحور 64,840
(2)
65,720
(0.67)
16 251,151
16 B
خموتور 14,700
(2)
15,000 0 8 55,345
814 M
خودرو 2,360
(1.67)
2,380
(0.83)
1,330
20.541 M
48 B
دالبر 14,890
(1.97)
15,190 0 13 37,676
561 M
دامين 5,270
5.82
5,100
2.41
339
4.216 M
22 B
دانا 6,520
(1.95)
6,640
(0.15)
23 442,344
3 B
دجابر 19,870
(1.97)
20,270 0 3 836
17 M
دسبحا 19,110
(1.95)
19,490 0 18 26,644
513 M
دفارا 64,740
(2)
66,060 0 1 80
5 M
دكوثر 20,330
(1.98)
20,740 0 35 19,872
404 M
دكيمي 29,440
(2)
30,040 0 1 170
5 M
رانفور 24,270
(0.86)
24,480 0 0 0 0
رتاپ 7,250
(1.89)
7,390 0 17 209,087
2 B
رمپنا 17,340
(1.98)
17,630
(0.34)
56
1.070 M
19 B
ساراب 17,040
2.84
16,620
0.3
1,065
5.079 M
84 B
ساروم 40,160
(1.98)
40,970 0 3 482
19 M
سپاها 8,720
(1.91)
8,890 0 16 66,308
578 M
ستران 23,590
(1.99)
24,060
(0.04)
42 48,381
1 B
سخزر 30,160
(1.98)
30,750
(0.06)
3 45,006
1 B
سرود 19,600
(1.95)
19,930
(0.3)
50 396,085
8 B
سشرق 7,020
(1.96)
7,160 0 15 22,031
155 M
سشمال 11,340
(1.99)
11,500
(0.61)
104
1.390 M
16 B
سصوفي 20,130
(2)
20,450
(0.44)
52 550,849
11 B
سغرب 37,410
(1.99)
38,110
(0.16)
12 104,972
4 B
سفارس 18,660
(2)
18,970
(0.37)
61 452,766
8 B
سفانو 40,190
(2)
41,000
(0.02)
2 19,126
769 M
سكرد 9,600
(1.94)
9,790 0 3 16,883
162 M
سكرما 16,250
(1.99)
16,500
(0.48)
120 742,219
12 B
سهگمت 24,750
(1.98)
25,220
(0.12)
29 106,256
3 B
شاراك 23,940
(1.97)
24,210
(0.86)
309
1.477 M
35 B
شبريز 28,990
(1.99)
29,550
(0.1)
57 145,089
4 B
شبندر 24,810
(1.98)
25,210
(0.4)
212 956,961
24 B
شبهرن 13,740
2.54
13,400 0 0 0 0
شپاكسا 27,640
(1.99)
28,190
(0.04)
15 36,399
1 B
شپديس 93,540
(1.99)
94,270
(1.23)
272 648,350
61 B
شپنا 12,440
(1.97)
12,440
(1.97)
747
17.770 M
221 B
شخارك 44,810
(1.99)
45,440
(0.61)
130 686,628
31 B
شفن 317,230
(2)
321,430
(0.7)
183 108,561
34 B
شنفت 49,350
(1.99)
50,330
(0.04)
17 15,344
757 M
شيراز 55,470
(2)
55,830
(1.36)
114
2.048 M
114 B
غبشهر 24,630
(1.99)
25,040
(0.36)
1,260
3.108 M
78 B
غپينو 6,410
(1.99)
6,530
(0.15)
25 443,526
3 B
غمارگ 30,920
(2)
31,540
(0.03)
9 35,592
1 B
فاسمين 17,220
(1.99)
17,570 0 13 16,696
288 M
فاما 18,720
(1.99)
19,100 0 5 2,776
52 M
فباهنر 26,380
(1.97)
26,860
(0.19)
43 172,519
5 B
فجر 57,920
(2)
58,980
(0.2)
86 86,751
5 B
فخاس 27,590
(1.99)
28,150 0 1 185
5 M
فخوز 14,060
(1.95)
14,060
(1.95)
1,130
12.866 M
181 B
فرآور 34,580
(1.98)
35,280 0 4 9,094
314 M
فروس 5,190
(1.89)
5,290 0 5 10,730
56 M
فلوله 22,300
(1.98)
22,630
(0.53)
790
2.120 M
48 B
فملي 11,680
(1.93)
11,740
(1.43)
1,330
7.236 M
85 B
فولاد 12,470
(1.97)
12,470
(1.97)
1,740
20.230 M
252 B
فولاژ 19,780
(1.98)
20,180 0 9 6,422
127 M
كالا 32,560
(1.99)
33,210
(0.03)
22 25,942
845 M
كچاد 23,000
(1.96)
23,090
(1.58)
1,307
6.095 M
141 B
كرماشا 36,720
(1.98)
37,260
(0.53)
101 378,970
14 B
كروي 29,010
(1.99)
29,600 0 7 1,856
54 M
كساوه 69,220
(2)
70,630 0 3 820
57 M
كگل 14,620
(1.95)
14,760
(1.01)
1,217
6.765 M
100 B
لبوتان 63,440
(1.99)
64,410
(0.49)
82 193,859
12 B
لخزر 182,840
(2)
186,550
(0.01)
7 1,475
270 M
مرقام 19,200
(1.99)
19,590 0 8 15,470
297 M
ملت 15,730
(1.99)
16,050 0 7 33,690
530 M
والبر 17,980
(1.96)
18,340 0 20 13,709
246 M
واميد 12,740
(2)
12,980
(0.15)
32 682,363
9 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,410
(1.98)
8,510
(0.82)
299
4.168 M
35 B
وبشهر 11,760
(1.92)
11,920
(0.58)
76
1.254 M
15 B
وبصادر 2,440
(1.61)
2,480 0 131
1.337 M
3 B
وبملت 3,870
(1.78)
3,890
(1.27)
748
21.643 M
84 B
وبهمن 15,140
(1.94)
15,360
(0.52)
81 899,161
14 B
وبوعلي 5,790
(1.86)
5,900 0 32 259,062
1 B
وبيمه 2,750
(1.79)
2,800 0 5 25,849
71 M
وپارس 2,730
(1.8)
2,760
(0.72)
481
14.424 M
39 B
وپاسار 13,310
0.15
13,300
0.08
2,723
39.324 M
523 B
وپترو 14,040
(1.96)
14,280
(0.28)
56 508,264
7 B
وپخش 99,040
(2)
100,590
(0.47)
407 217,354
22 B
وپست 22,880
(1.97)
23,330
(0.04)
14 28,054
642 M
وتجارت 2,690
(1.82)
2,740 0 185
3.034 M
8 B
وتوسم 8,910
(1.98)
9,050
(0.44)
131
1.363 M
12 B
وتوشه 21,670
(1.99)
22,100
(0.05)
29 74,150
2 B
وتوصا 12,330
(1.99)
12,550
(0.24)
30 500,832
6 B
وتوكا 11,750
(1.92)
11,980 0 7 5,484
64 M
وخارزم 5,390
(1.82)
5,450
(0.73)
272
3.833 M
21 B
ورنا 5,520
(1.95)
5,630 0 13 30,340
167 M
وساخت 49,800
(1.99)
50,760
(0.1)
37 45,766
2 B
وسپه 6,790
(1.88)
6,920 0 57 205,903
1 B
وسينا 3,170
(1.86)
3,190
(1.24)
290
11.926 M
38 B
وصنا 5,550
(1.94)
5,660 0 20 131,697
731 M
وصندوق 14,570
(1.95)
14,860 0 14 105,437
2 B
وصنعت 6,090
(1.93)
6,090
(1.93)
722
8.246 M
50 B
وغدير 10,750
(1.92)
10,940
(0.18)
216
1.148 M
12 B
وكار 2,520
(1.95)
2,570 0 11 89,199
225 M
ولساپا 3,390
(1.74)
3,450 0 47 248,661
843 M
ولصنم 10,660
(3.96)
11,100 0 7 13,678
146 M
وليز 9,350
(1.99)
9,540 0 2 1,135
11 M
ومعادن 11,730
(1.92)
11,910
(0.42)
242
2.157 M
25 B
ونفت 16,320
(1.98)
16,510
(0.84)
80
1.236 M
20 B
ونوين 4,340
(1.81)
4,370
(1.13)
333
7.023 M
30 B
ونيرو 2,690
(1.82)
2,740 0 67 583,750
2 B
ونيكي 10,650
(1.93)
10,860 0 38 44,234
471 M
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/1/21 908,768 908,768 912,634
1400/1/18 915,976 915,976 922,162
1400/1/17 924,297 924,297 929,861
1400/1/16 926,848 926,017 931,620
1400/1/15 934,290 934,290 943,858
1400/1/14 945,340 945,276 952,464
1400/1/11 954,691 954,691 962,307
1400/1/10 963,105 962,640 966,397
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 915,976.91 0 0 0
08:35 915,976.91 0 0 0
08:40 915,976.91 0 0 0
08:45 915,976.91 0 0 0
08:50 915,976.91 0 0 0
08:55 915,976.91 0 0 0
09:00 915,976.91 0 0 0
09:05 912,634.61
(0.3649)
912,634.61 912,634.61
09:10 912,355.71
(0.3953)
912,634.61 912,634.61
09:15 912,197.44
(0.4126)
912,355.71 912,634.61
09:20 911,996.29
(0.4346)
912,197.44 912,634.61
09:25 911,920.07
(0.4429)
911,996.29 912,634.61
09:30 911,808.38
(0.4551)
911,920.07 912,634.61
09:35 911,595.90
(0.4783)
911,808.38 912,634.61
09:40 911,487.23
(0.4902)
911,595.90 912,634.61
09:45 911,437.04
(0.4956)
911,487.23 912,634.61
09:50 911,351.19
(0.505)
911,437.04 912,634.61
09:55 911,279.66
(0.5128)
911,351.19 912,634.61
10:00 911,230.84
(0.5181)
911,279.66 912,634.61
10:05 911,169.88
(0.5248)
911,230.84 912,634.61
10:10 911,119.97
(0.5302)
911,169.88 912,634.61
10:15 911,062.27
(0.5365)
911,119.97 912,634.61
10:20 911,006.58
(0.5426)
911,062.27 912,634.61
10:25 910,949.22
(0.5489)
911,006.58 912,634.61
10:30 910,927.14
(0.5513)
910,949.22 912,634.61
10:35 910,722.51
(0.5736)
910,927.14 912,634.61
10:40 910,550.34
(0.5924)
910,722.51 912,634.61
10:45 910,531.76
(0.5945)
910,550.34 912,634.61
10:50 910,492.16
(0.5988)
910,531.76 912,634.61
10:55 910,427.23
(0.6059)
910,492.16 912,634.61
11:00 910,327.81
(0.6167)
910,427.23 912,634.61
11:05 910,316.79
(0.6179)
910,327.81 912,634.61
11:10 909,501.19
(0.707)
910,316.79 912,634.61
11:15 909,432.49
(0.7145)
909,501.19 912,634.61
11:20 909,395.55
(0.7185)
909,432.49 912,634.61
11:25 909,344.86
(0.724)
909,395.55 912,634.61
11:30 909,266.42
(0.7326)
909,344.86 912,634.61
11:35 909,182.68
(0.7417)
909,266.42 912,634.61
11:40 909,141.31
(0.7463)
909,182.68 912,634.61
11:45 909,126.87
(0.7478)
909,141.31 912,634.61
11:50 909,109.82
(0.7497)
909,126.87 912,634.61
11:55 909,049.48
(0.7563)
909,109.82 912,634.61
12:00 909,000.14
(0.7617)
909,049.48 912,634.61
12:05 908,980.53
(0.7638)
909,000.14 912,634.61
12:10 908,960.01
(0.7661)
908,980.53 912,634.61
12:15 908,950.98
(0.767)
908,960.01 912,634.61
12:20 908,875.31
(0.7753)
908,950.98 912,634.61
12:25 908,830.45
(0.7802)
908,875.31 912,634.61
12:30 908,785.92
(0.7851)
908,830.45 912,634.61
12:35 908,785.95
(0.7851)
908,785.92 912,634.61
12:40 908,785.95
(0.7851)
908,785.92 912,634.61
12:45 908,785.95
(0.7851)
908,785.92 912,634.61
12:50 908,785.95
(0.7851)
908,785.92 912,634.61
12:55 908,785.95
(0.7851)
908,785.92 912,634.61
13:00 908,785.95
(0.7851)
908,785.92 912,634.61
13:05 908,785.95
(0.7851)
908,785.92 912,634.61
13:10 908,785.95
(0.7851)
908,785.92 912,634.61
13:15 908,785.95
(0.7851)
908,785.92 912,634.61
13:20 908,785.95
(0.7851)
908,785.92 912,634.61
13:25 908,785.95
(0.7851)
908,785.92 912,634.61
13:30 908,785.95
(0.7851)
908,785.92 912,634.61
13:35 908,785.95
(0.7851)
908,785.92 912,634.61
13:40 908,785.95
(0.7851)
908,785.92 912,634.61
13:45 908,785.95
(0.7851)
908,785.92 912,634.61
13:50 908,785.95
(0.7851)
908,785.92 912,634.61
13:55 908,785.95
(0.7851)
908,785.92 912,634.61
14:00 908,785.95
(0.7851)
908,785.92 912,634.61
14:05 908,785.95
(0.7851)
908,785.92 912,634.61
14:10 908,785.95
(0.7851)
908,785.92 912,634.61
14:15 908,785.95
(0.7851)
908,785.92 912,634.61
14:20 908,785.95
(0.7851)
908,785.92 912,634.61
14:25 908,785.95
(0.7851)
908,785.92 912,634.61
14:30 908,785.95
(0.7851)
908,785.92 912,634.61
14:35 908,785.95
(0.7851)
908,785.92 912,634.61
14:40 908,785.95
(0.7851)
908,785.92 912,634.61
14:45 908,785.95
(0.7851)
908,785.92 912,634.61
14:50 908,785.95
(0.7851)
908,785.92 912,634.61
14:55 908,785.95
(0.7851)
908,785.92 912,634.61
15:00 908,785.95
(0.7851)
908,785.92 912,634.61
15:05 908,785.95
(0.7851)
908,785.92 912,634.61
15:10 908,785.95
(0.7851)
908,785.92 912,634.61
15:15 908,785.95
(0.7851)
908,785.92 912,634.61
15:20 908,785.95
(0.7851)
908,785.92 912,634.61
15:25 908,785.95
(0.7851)
908,785.92 912,634.61
15:30 908,785.95
(0.7851)
908,785.92 912,634.61
15:35 908,785.95
(0.7851)
908,785.92 912,634.61
15:40 908,785.95
(0.7851)
908,785.92 912,634.61
15:45 908,785.95
(0.7851)
908,785.92 912,634.61
15:50 908,785.95
(0.7851)
908,785.92 912,634.61
15:55 908,785.95
(0.7851)
908,785.92 912,634.61
16:00 908,785.95
(0.7851)
908,785.92 912,634.61
16:05 908,785.95
(0.7851)
908,785.92 912,634.61
16:10 908,785.95
(0.7851)
908,785.92 912,634.61
16:15 908,785.95
(0.7851)
908,785.92 912,634.61
16:20 908,785.95
(0.7851)
908,785.92 912,634.61
16:25 908,785.95
(0.7851)
908,785.92 912,634.61
16:30 908,785.95
(0.7851)
908,785.92 912,634.61
16:35 908,785.95
(0.7851)
908,785.92 912,634.61
16:40 908,785.95
(0.7851)
908,785.92 912,634.61
16:45 908,785.95
(0.7851)
908,785.92 912,634.61
16:50 908,785.95
(0.7851)
908,785.92 912,634.61
16:55 908,785.95
(0.7851)
908,785.92 912,634.61
16:59 908,785.95
(0.7851)
908,785.92 912,634.61
17:12 908,768.58
(0.787)
908,785.92 912,634.61