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 996,397.73
زمان انتشار 18:39
بیشترین مقدار روز 999848.64
کمترین مقدار روز 992807.94
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,898
3.66
1,829
(0.11)
1,817
59.202 M
108 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 8,760
(0.79)
8,780
(0.57)
1,283
8.909 M
78 B
البرز 2,509
6
2,486
5.03
450
35.791 M
89 B
بترانس 2,266
(4.27)
2,275
(3.89)
2,888
63.681 M
145 B
بكام 2,641
(5)
2,674
(3.81)
1,266
13.049 M
35 B
بموتو 63,020
(0.83)
63,670
0.19
531 422,926
27 B
بنيرو 2,269
(1.69)
2,266
(1.82)
463
8.252 M
19 B
بورس 36,550
1.42
36,040 0 0 0 0
پارسان 25,310
(1.59)
25,410
(1.21)
1,114
11.371 M
289 B
پارسيان 8,810
(2.33)
8,890
(1.44)
281
1.178 M
10 B
پرديس 4,890
(0.16)
4,932
0.69
489
6.341 M
31 B
تايرا 22,970
(1.63)
23,500
0.64
341
1.064 M
25 B
تيپيكو 20,400
1.59
20,150
0.35
1,774
9.681 M
195 B
ثشاهد 14,170
(4.71)
14,280
(3.97)
2,168
6.195 M
88 B
ثمسكن 4,570
(0.04)
4,539
(0.72)
352
2.347 M
11 B
حتايد 25,490
4.98
25,250
4
1,322
4.898 M
124 B
حفاري 5,960
(4.03)
5,930
(4.51)
3,646
39.999 M
237 B
خبهمن 1,403
(5.59)
1,402
(5.65)
3,046
122.335 M
172 B
ختوقا 2,164
(2.43)
2,178
(1.8)
1,127
15.272 M
33 B
خزاميا 6,530
(3.12)
6,510
(3.41)
2,645
30.452 M
198 B
خساپا 1,668
(3.53)
1,682
(2.72)
15,247
416.605 M
701 B
خگستر 2,500
(3.47)
2,503
(3.36)
10,886
246.416 M
617 B
خمحركه 3,800
(2.01)
3,818
(1.55)
1,604
16.097 M
61 B
خمحور 2,910
(3.32)
3,010 0 0 0 0
خموتور 9,260
(2.22)
9,340
(1.37)
558
1.947 M
18 B
خودرو 2,025
(0.78)
2,041 0 0 0 0
دالبر 12,960
(3.21)
13,150
(1.79)
193 760,273
10 B
دامين 3,600
(3.43)
3,648
(2.15)
565
4.420 M
16 B
دانا 5,240
(2.78)
5,240
(2.78)
906
9.000 M
47 B
دجابر 12,790
(4.98)
12,870
(4.38)
1,052
3.524 M
45 B
دسبحا 15,260
(0.72)
15,420
0.33
188 765,637
12 B
دفارا 40,480
(0.61)
40,730 0 0 0 0
دكوثر 4,650
(3.12)
4,590
(4.38)
875
5.552 M
25 B
دكيمي 21,000
(2.69)
21,340
(1.11)
391 715,301
15 B
رانفور 5,920
(2.47)
6,010
(0.99)
846
5.983 M
36 B
رتاپ 5,900
(0.84)
5,940
(0.17)
502
2.038 M
12 B
رمپنا 17,400
(2.25)
17,490
(1.74)
1,637
11.821 M
207 B
ساراب 19,130
(0.83)
19,150
(0.73)
1,413
4.798 M
92 B
ساروم 38,080
4.99
38,040
4.88
704
2.230 M
85 B
سپاها 9,030
5
9,030
5
986
16.830 M
152 B
ستران 26,210
4.97
26,200
4.93
1,442
8.550 M
224 B
سخزر 25,910
4.98
25,900
4.94
512
2.479 M
64 B
سرود 24,760
4.87
24,680
4.53
470
2.371 M
59 B
سشرق 7,840
4.95
7,830
4.82
578
11.219 M
88 B
سشمال 9,850
4.9
9,840
4.79
281
2.258 M
22 B
سصوفي 17,720
4.98
17,690
4.8
1,130
6.029 M
107 B
سغرب 25,050
1.25
25,300
2.26
1,116
2.052 M
52 B
سفارس 21,930
4.98
21,890
4.79
2,659
24.298 M
532 B
سفانو 32,140
5
32,010
4.57
1,348
4.308 M
138 B
سكرد 6,680
4.87
6,640
4.24
421
4.441 M
29 B
سكرما 17,140
4.77
17,120
4.65
554
3.067 M
53 B
سهگمت 26,980
4.98
26,940
4.82
1,122
4.886 M
132 B
شاراك 33,150
4.97
33,150
4.97
2,909
42.475 M
1,408 B
شبريز 31,520
0.67
31,540
0.73
2,358
5.155 M
163 B
شبندر 17,510 0 17,510 0 0 0 0
شبهرن 14,000
(0.99)
13,800
(2.4)
1,389
5.029 M
69 B
شپاكسا 19,690
(1.8)
19,350
(3.49)
425
1.352 M
26 B
شپديس 140,770
3.23
140,010
2.67
1,658
2.274 M
318 B
شپنا 11,700
(1.52)
11,850
(0.25)
15,135
82.559 M
978 B
شخارك 45,650
1.17
45,410
0.64
1,165
1.657 M
75 B
شفن 330,690
1.07
330,650
1.05
2,098 454,279
150 B
شنفت 58,000
(3.91)
59,370
(1.64)
494 460,474
27 B
شيراز 63,510
4.99
62,420
3.19
1,523
8.905 M
556 B
غبشهر 25,060
(1.73)
25,070
(1.69)
594
1.640 M
41 B
غپينو 5,430
(4.9)
5,510
(3.5)
1,652
13.583 M
75 B
غمارگ 25,680
0.47
25,160
(1.56)
731
1.608 M
40 B
فاسمين 15,880
(0.19)
15,920
0.06
1,495
6.963 M
111 B
فاما 16,090
0.94
15,970
0.19
272 709,332
11 B
فباهنر 25,100
3.55
24,700
1.9
1,342
2.956 M
73 B
فجر 32,130
(5)
32,340
(4.38)
457 861,485
28 B
فخاس 21,500
(4.27)
21,370
(4.85)
1,094
6.287 M
134 B
فخوز 15,700
(0.19)
15,770
0.25
2,476
15.329 M
242 B
فرآور 29,770
3.12
29,740
3.01
1,228
1.850 M
55 B
فروس 5,430
3.63
5,480
4.58
1,116
19.077 M
104 B
فلوله 1,290
0.78
1,280 0 0 0 0
فملي 13,000
4.92
12,950
4.52
26,808
240.302 M
3,113 B
فولاد 10,650
1.04
10,600
0.57
13,123
115.209 M
1,222 B
فولاژ 17,550
2.21
17,760
3.44
1,581
7.721 M
137 B
كالا 23,960
5
23,820
4.38
1,424
6.071 M
145 B
كچاد 28,050
1.15
27,670
(0.22)
3,398
10.583 M
293 B
كرماشا 41,300
0.93
41,200
0.68
643
1.216 M
50 B
كروي 23,530
5
23,460
4.69
642
3.715 M
87 B
كساوه 52,630
(4.98)
52,790
(4.69)
87 243,979
13 B
كگل 21,340
3.49
20,920
1.45
4,253
30.297 M
634 B
لبوتان 50,340
0.08
50,130
(0.34)
115 90,625
5 B
لخزر 117,660
(5)
118,110
(4.63)
565 261,103
31 B
مرقام 15,010
(5)
15,120
(4.3)
1,156
5.070 M
77 B
ملت 1,165 0 1,165 0 0 0 0
والبر 9,120
(1.83)
9,150
(1.51)
756
3.606 M
33 B
واميد 11,680
1.74
11,530
0.44
1,139
9.718 M
112 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,020
0.38
7,980
(0.13)
1,902
24.317 M
194 B
وبشهر 11,750
2.8
11,660
2.01
528
3.082 M
36 B
وبصادر 2,062
(1.9)
2,076
(1.24)
5,077
121.346 M
252 B
وبملت 3,750
(2.75)
3,726
(3.37)
3,747
89.051 M
332 B
وبهمن 14,750
4.98
14,750
4.98
204
1.591 M
23 B
وبوعلي 4,020
2
3,973
0.81
589
4.535 M
18 B
وبيمه 1,771
(1.06)
1,782
(0.45)
627
9.140 M
16 B
وپارس 2,659
(0.86)
2,629
(1.98)
3,910
94.190 M
248 B
وپاسار 15,590
1.7
15,390
0.39
2,562
38.943 M
599 B
وپترو 13,450
(1.75)
13,690 0 0 0 0
وپخش 26,310
4.99
25,380
1.28
23 363,079
10 B
وپست 22,640
3.1
22,420
2.09
1,225
3.906 M
88 B
وتجارت 2,529
(1.1)
2,550
(0.27)
7,532
217.331 M
554 B
وتوسم 7,890
0.38
7,790
(0.89)
335
1.605 M
12 B
وتوشه 6,270 0 6,250
(0.32)
306
2.446 M
15 B
وتوصا 8,420
(4.54)
8,520
(3.4)
1,524
7.078 M
60 B
وتوكا 8,810
(2.11)
8,790
(2.33)
1,488
7.965 M
70 B
وخارزم 5,840
(1.52)
5,900
(0.51)
4,135
37.259 M
220 B
ورنا 4,405
(2.57)
4,417
(2.3)
703
8.442 M
37 B
وساخت 53,290
0.74
54,070
2.21
2,483
2.807 M
152 B
وسپه 8,080
(0.12)
8,060
(0.37)
757
9.060 M
73 B
وسينا 2,760
(5.45)
2,759
(5.48)
452
15.700 M
43 B
وصنا 5,720
(1.55)
5,660
(2.58)
687
4.718 M
27 B
وصندوق 15,580
4.99
15,570
4.92
1,632
33.317 M
519 B
وصنعت 5,330
(1.3)
5,340
(1.11)
772
3.517 M
19 B
وغدير 13,150
2.18
13,070
1.55
3,424
29.474 M
385 B
وكار 3,139
(4.85)
3,252
(1.42)
274
5.254 M
17 B
ولساپا 2,659
(3.03)
2,641
(3.68)
1,557
32.816 M
87 B
ولصنم 7,290
(4.08)
7,260
(4.47)
1,945
12.427 M
90 B
وليز 6,100
(4.98)
6,200
(3.43)
108
1.511 M
9 B
ومعادن 10,600
(2.12)
10,530
(2.77)
4,455
52.076 M
548 B
ونفت 15,450
(1.09)
15,390
(1.47)
627
3.033 M
47 B
ونوين 4,520
(3.03)
4,549
(2.4)
1,508
34.009 M
155 B
ونيرو 2,550
(1.66)
2,583
(0.39)
932
12.808 M
33 B
ونيكي 9,500
0.21
9,470
(0.11)
857
5.228 M
49 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/5/6 996,397 992,807 999,848
1400/5/5 992,405 992,389 100,288
1400/5/4 995,090 979,189 995,285
1400/4/28 977,936 971,217 977,936
1400/4/27 971,086 970,953 981,373
1400/4/26 982,274 982,234 987,372
1400/4/23 978,908 974,991 979,214
1400/4/22 980,233 977,432 984,655
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 992,405.41 0 0 0
08:35 992,405.41 0 0 0
08:40 992,405.41 0 0 0
08:45 992,405.41 0 0 0
08:50 992,405.41 0 0 0
08:55 992,405.41 0 0 0
09:00 992,405.41 0 0 0
09:05 992,807.94
0.0406
992,807.94 992,807.94
09:10 993,320.96
0.0923
992,807.94 992,807.94
09:15 994,175.97
0.1784
992,807.94 993,320.96
09:20 994,699.48
0.2312
992,807.94 994,175.97
09:25 995,497.23
0.3115
992,807.94 994,699.48
09:30 996,337.92
0.3963
992,807.94 995,497.23
09:35 997,076.92
0.4707
992,807.94 996,337.92
09:40 997,266.55
0.4898
992,807.94 997,076.92
09:45 997,389.25
0.5022
992,807.94 997,266.55
09:50 997,685.53
0.5321
992,807.94 997,389.25
09:55 998,366.25
0.6006
992,807.94 997,685.53
10:00 998,724.88
0.6368
992,807.94 998,366.25
10:05 999,015.28
0.666
992,807.94 998,724.88
10:10 999,430.19
0.7079
992,807.94 999,015.28
10:15 999,592.16
0.7242
992,807.94 999,430.19
10:20 999,589.35
0.7239
992,807.94 999,592.16
10:25 999,769.61
0.7421
992,807.94 999,592.16
10:30 999,848.64
0.75
992,807.94 999,769.61
10:35 999,808.10
0.7459
992,807.94 999,848.64
10:40 999,749.26
0.74
992,807.94 999,848.64
10:45 999,633.85
0.7284
992,807.94 999,848.64
10:50 999,525.12
0.7174
992,807.94 999,848.64
10:55 999,396.83
0.7045
992,807.94 999,848.64
11:00 999,284.15
0.6931
992,807.94 999,848.64
11:05 999,103.05
0.6749
992,807.94 999,848.64
11:10 998,867.28
0.6511
992,807.94 999,848.64
11:15 998,597.52
0.6239
992,807.94 999,848.64
11:20 998,425.64
0.6066
992,807.94 999,848.64
11:25 998,280.28
0.592
992,807.94 999,848.64
11:30 998,110.40
0.5749
992,807.94 999,848.64
11:35 998,043.81
0.5682
992,807.94 999,848.64
11:40 997,852.87
0.5489
992,807.94 999,848.64
11:45 997,405.40
0.5038
992,807.94 999,848.64
11:50 997,185.51
0.4817
992,807.94 999,848.64
11:55 996,477.30
0.4103
992,807.94 999,848.64
12:00 996,227.46
0.3851
992,807.94 999,848.64
12:05 996,181.13
0.3805
992,807.94 999,848.64
12:10 996,168.82
0.3792
992,807.94 999,848.64
12:15 996,226.95
0.3851
992,807.94 999,848.64
12:20 996,182.52
0.3806
992,807.94 999,848.64
12:25 996,256.42
0.388
992,807.94 999,848.64
12:30 996,401.76
0.4027
992,807.94 999,848.64
12:35 996,407.13
0.4032
992,807.94 999,848.64
12:40 996,407.13
0.4032
992,807.94 999,848.64
12:45 996,407.13
0.4032
992,807.94 999,848.64
12:50 996,407.15
0.4032
992,807.94 999,848.64
12:55 996,407.33
0.4033
992,807.94 999,848.64
13:00 996,407.33
0.4033
992,807.94 999,848.64
13:05 996,407.33
0.4033
992,807.94 999,848.64
13:10 996,407.33
0.4033
992,807.94 999,848.64
13:15 996,407.33
0.4033
992,807.94 999,848.64
13:20 996,407.33
0.4033
992,807.94 999,848.64
13:25 996,407.33
0.4033
992,807.94 999,848.64
13:30 996,407.33
0.4033
992,807.94 999,848.64
13:35 996,407.33
0.4033
992,807.94 999,848.64
13:40 996,407.33
0.4033
992,807.94 999,848.64
13:45 996,407.33
0.4033
992,807.94 999,848.64
13:50 996,407.33
0.4033
992,807.94 999,848.64
13:55 996,407.33
0.4033
992,807.94 999,848.64
14:00 996,407.33
0.4033
992,807.94 999,848.64
14:05 996,407.33
0.4033
992,807.94 999,848.64
14:10 996,407.33
0.4033
992,807.94 999,848.64
14:15 996,407.33
0.4033
992,807.94 999,848.64
14:20 996,407.33
0.4033
992,807.94 999,848.64
14:25 996,407.33
0.4033
992,807.94 999,848.64
14:30 996,407.33
0.4033
992,807.94 999,848.64
14:35 996,407.33
0.4033
992,807.94 999,848.64
14:40 996,407.33
0.4033
992,807.94 999,848.64
14:45 996,407.33
0.4033
992,807.94 999,848.64
14:50 996,407.33
0.4033
992,807.94 999,848.64
14:55 996,407.33
0.4033
992,807.94 999,848.64
15:00 996,407.33
0.4033
992,807.94 999,848.64
15:05 996,407.33
0.4033
992,807.94 999,848.64
15:10 996,407.33
0.4033
992,807.94 999,848.64
15:15 996,407.33
0.4033
992,807.94 999,848.64
15:20 996,407.33
0.4033
992,807.94 999,848.64
15:25 996,407.33
0.4033
992,807.94 999,848.64
15:30 996,407.33
0.4033
992,807.94 999,848.64
15:35 996,407.33
0.4033
992,807.94 999,848.64
15:40 996,407.33
0.4033
992,807.94 999,848.64
15:45 996,407.33
0.4033
992,807.94 999,848.64
15:50 996,407.33
0.4033
992,807.94 999,848.64
15:55 996,407.33
0.4033
992,807.94 999,848.64
16:00 996,407.33
0.4033
992,807.94 999,848.64
16:05 996,407.33
0.4033
992,807.94 999,848.64
16:10 996,407.33
0.4033
992,807.94 999,848.64
16:15 996,407.33
0.4033
992,807.94 999,848.64
16:20 996,407.33
0.4033
992,807.94 999,848.64
16:25 996,407.33
0.4033
992,807.94 999,848.64
16:30 996,407.33
0.4033
992,807.94 999,848.64
16:35 996,407.33
0.4033
992,807.94 999,848.64
16:40 996,407.33
0.4033
992,807.94 999,848.64
16:45 996,407.33
0.4033
992,807.94 999,848.64
16:50 996,407.33
0.4033
992,807.94 999,848.64
16:55 996,407.33
0.4033
992,807.94 999,848.64
17:00 996,407.33
0.4033
992,807.94 999,848.64
17:05 996,407.33
0.4033
992,807.94 999,848.64
17:10 996,407.33
0.4033
992,807.94 999,848.64
17:15 996,407.33
0.4033
992,807.94 999,848.64
17:20 996,407.33
0.4033
992,807.94 999,848.64
17:25 996,407.33
0.4033
992,807.94 999,848.64
17:30 996,407.33
0.4033
992,807.94 999,848.64
17:35 996,407.33
0.4033
992,807.94 999,848.64
17:40 996,407.33
0.4033
992,807.94 999,848.64
17:45 996,407.33
0.4033
992,807.94 999,848.64
17:50 996,407.33
0.4033
992,807.94 999,848.64
17:55 996,407.33
0.4033
992,807.94 999,848.64
18:00 996,407.33
0.4033
992,807.94 999,848.64
18:05 996,407.33
0.4033
992,807.94 999,848.64
18:10 996,407.33
0.4033
992,807.94 999,848.64
18:15 996,407.33
0.4033
992,807.94 999,848.64
18:20 996,407.33
0.4033
992,807.94 999,848.64
18:24 996,407.33
0.4033
992,807.94 999,848.64
18:39 996,397.73
0.4023
992,807.94 999,848.64