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 855,515.74
زمان انتشار 16:46
بیشترین مقدار روز 855818.25
کمترین مقدار روز 850850.77
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,845
(3)
1,870
(1.68)
417
13.890 M
26 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 9,280
(2.93)
9,480
(0.84)
174
3.455 M
32 B
البرز 3,450
(0.78)
3,439
(1.09)
780
9.408 M
32 B
بترانس 2,749
(2.97)
2,826
(0.25)
132
1.559 M
4 B
بكام 3,713
(5.98)
3,935
(0.35)
117 730,853
3 B
بموتو 51,560
(2.99)
53,090
(0.11)
63 36,523
2 B
بنيرو 14,610
(2.99)
15,050
(0.07)
16 42,204
617 M
بورس 33,870
(2.98)
34,660
(0.72)
39 388,186
13 B
پارسان 17,550
(0.45)
17,620
(0.06)
436
1.768 M
31 B
پارسيان 9,410
(2.99)
9,680
(0.21)
15 265,115
2 B
پرديس 5,270
(2.95)
5,430 0 7 20,515
108 M
تايرا 26,180
(2.97)
26,960
(0.07)
9 48,590
1 B
تيپيكو 34,300
(1.41)
34,720
(0.2)
306 290,958
10 B
ثشاهد 16,880
(2.99)
17,390
(0.06)
24 44,564
752 M
ثمسكن 4,905
(2.99)
4,970
(1.7)
662
6.817 M
34 B
حتايد 24,690
(2.99)
25,440
(0.04)
12 26,081
644 M
حفاري 6,360
(2.9)
6,530
(0.31)
87 665,363
4 B
خبهمن 1,421
1.28
1,407
0.29
8,130
343.953 M
484 B
ختوقا 2,435
(2.99)
2,509
(0.04)
32 193,607
471 M
خزاميا 8,530
(2.96)
8,750
(0.46)
78 766,060
7 B
خساپا 1,912
(2.99)
1,913
(2.94)
9,063
387.467 M
741 B
خگستر 2,346
(2.98)
2,346
(2.98)
917
29.899 M
70 B
خمحركه 4,462
(2.98)
4,598
(0.02)
24 51,983
232 M
خمحور 61,640
(2.99)
63,490
(0.08)
28 19,382
1 B
خموتور 14,530
(2.94)
14,970 0 1 350
5 M
خودرو 1,997
(2.96)
1,999
(2.87)
18,765
769.115 M
1,537 B
دالبر 14,320
(2.98)
14,750
(0.07)
15 93,062
1 B
دامين 5,080
(2.87)
5,230 0 9 47,263
240 M
دانا 6,430
(2.87)
6,620 0 5 10,284
66 M
دجابر 19,640
(2.96)
20,240 0 2 950
19 M
دسبحا 18,510
(2.99)
19,080 0 1 1,000
19 M
دفارا 62,520
(2.99)
64,450 0 1 100
6 M
دكوثر 6,450
(1.68)
6,560 0 0 0 0
دكيمي 29,110
(3)
30,010 0 0 0 0
رانفور 6,440
(2.87)
6,460
(2.56)
548
10.217 M
66 B
رتاپ 6,700
(2.9)
6,890
(0.14)
25 183,250
1 B
رمپنا 15,410
(2.96)
15,410
(2.96)
682
10.634 M
164 B
ساراب 21,400
5.99
21,250
5.25
909
3.025 M
64 B
ساروم 39,310
(2.96)
40,510 0 0 0 0
سپاها 7,930
(2.94)
8,150
(0.24)
81 539,296
4 B
ستران 22,730
(2.99)
23,400
(0.13)
24 98,831
2 B
سخزر 29,550
(2.99)
30,460 0 4 1,220
36 M
سرود 17,310
0.17
17,280 0 0 0 0
سشرق 6,010
(2.91)
6,120
(1.13)
226
3.230 M
19 B
سشمال 9,700
(2.9)
9,910
(0.8)
162
1.371 M
13 B
سصوفي 19,280
(2.97)
19,870 0 11 21,028
405 M
سغرب 34,330
(2.78)
35,310 0 0 0 0
سفارس 14,370
(2.77)
14,660
(0.81)
1,347
5.281 M
77 B
سفانو 34,710
(0.94)
35,040 0 0 0 0
سكرد 9,500
(2.96)
9,790 0 4 7,090
67 M
سكرما 15,160
(2.94)
15,510
(0.7)
103 782,657
12 B
سهگمت 24,040
(2.99)
24,780 0 4 2,584
62 M
شاراك 26,100
1.32
25,990
0.89
621
2.268 M
59 B
شبريز 24,660
(2.99)
25,320
(0.39)
152 477,290
12 B
شبندر 20,280
(2.97)
20,300
(2.87)
4,404
22.603 M
459 B
شبهرن 11,060
(2.98)
11,080
(2.81)
856
6.212 M
69 B
شپاكسا 26,450
(2.97)
27,260 0 1 400
11 M
شپديس 91,940
0.19
92,010
0.26
479 546,151
50 B
شپنا 10,200
(2.95)
10,210
(2.85)
15,532
161.649 M
1,650 B
شخارك 42,740
(1.72)
43,460
(0.07)
196 224,031
10 B
شفن 305,550
(2.59)
311,940
(0.55)
643 111,508
34 B
شنفت 46,450
(1.76)
47,270
(0.02)
241 254,419
12 B
شيراز 50,990
(2.84)
52,390
(0.17)
229 242,620
13 B
غبشهر 24,560
(2.96)
25,310 0 2 638
16 M
غپينو 6,150
(3)
6,340 0 22 42,029
258 M
غمارگ 29,560
(5.98)
31,430
(0.03)
17 12,244
362 M
فاسمين 13,940
(2.99)
13,980
(2.71)
1,313
8.490 M
119 B
فاما 18,000
(2.96)
18,550 0 1 280
5 M
فباهنر 23,950
(3)
23,990
(2.84)
1,207
3.417 M
82 B
فجر 57,990
3.79
57,730
3.33
772
1.103 M
64 B
فخاس 25,440
(2.97)
26,140
(0.31)
17 393,717
10 B
فخوز 14,500
2.26
14,520
2.4
1,662
8.462 M
123 B
فرآور 34,040
(2.99)
35,090 0 3 499
17 M
فروس 5,120
(2.85)
5,270 0 3 5,020
26 M
فلوله 21,490
(2.98)
22,150 0 4 3,436
74 M
فملي 11,900
5.97
11,830
5.34
19,320
129.093 M
1,527 B
فولاد 11,980
2.22
11,970
2.13
9,789
65.679 M
786 B
فولاژ 18,740
(2.24)
19,170 0 0 0 0
كالا 30,950
(2.98)
31,890
(0.03)
32 13,074
405 M
كچاد 20,400
(0.24)
20,590
0.68
1,087
4.230 M
87 B
كرماشا 33,500
(0.77)
33,580
(0.53)
388 657,220
22 B
كروي 25,360
(2.98)
25,980
(0.61)
61 379,287
10 B
كساوه 68,450
(2.99)
70,560 0 1 75
5 M
كگل 13,240
(1.19)
13,400 0 764
4.547 M
61 B
لبوتان 58,450
(2.99)
60,080
(0.28)
106 86,208
5 B
لخزر 180,900
(3)
186,490 0 0 0 0
مرقام 18,940
(2.97)
19,520 0 6 3,362
64 M
ملت 15,130
(2.95)
15,580
(0.06)
58 104,235
2 B
والبر 15,680
(2.97)
16,160 0 17 22,314
350 M
واميد 12,110
(2.96)
12,470
(0.08)
18 271,372
3 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 7,530
(2.46)
7,660
(0.78)
626
4.130 M
31 B
وبشهر 10,330
(2.91)
10,470
(1.6)
162
2.499 M
26 B
وبصادر 2,222
0.86
2,215
0.54
6,967
207.461 M
460 B
وبملت 4,922
5.99
4,853
4.5
16,236
394.398 M
1,914 B
وبهمن 13,900
(2.93)
14,290
(0.21)
9 209,338
3 B
وبوعلي 5,600
(2.95)
5,760
(0.17)
54 543,452
3 B
وبيمه 2,716
(3)
2,799
(0.04)
21 146,565
398 M
وپارس 2,406
0.59
2,426
1.42
1,652
55.744 M
135 B
وپاسار 16,100
6.41
16,020
5.88
5,341
53.423 M
856 B
وپترو 13,370
(2.98)
13,780 0 6 4,538
61 M
وپخش 99,570
(2.99)
101,490
(1.12)
470 266,969
27 B
وپست 19,730
(2.95)
20,290
(0.2)
28 159,917
3 B
وتجارت 2,504
0.52
2,498
0.28
9,560
223.672 M
559 B
وتوسم 7,700
(2.65)
7,860
(0.63)
279
1.415 M
11 B
وتوشه 6,740
(1.75)
6,860 0 0 0 0
وتوصا 11,260
(2.93)
11,600 0 19 24,538
276 M
وتوكا 11,590
(2.93)
11,940 0 3 1,553
18 M
وخارزم 4,550
(2.99)
4,641
(1.04)
270
3.611 M
16 B
ورنا 5,310
(2.93)
5,470 0 18 247,758
1 B
وساخت 46,350
(2.42)
46,510
(2.08)
1,175
1.804 M
84 B
وسپه 6,230
(2.96)
6,390
(0.47)
153
1.326 M
8 B
وسينا 2,730
(2.99)
2,731
(2.95)
776
30.234 M
83 B
وصنا 5,480
(2.84)
5,640 0 14 31,899
175 M
وصندوق 13,920
(2.79)
14,250
(0.49)
332
1.761 M
25 B
وصنعت 5,750
1.05
5,700
0.18
808
6.247 M
36 B
وغدير 9,800
3.16
9,720
2.32
2,673
14.413 M
140 B
وكار 2,970
1.23
2,948
0.48
708
16.329 M
48 B
ولساپا 3,210
(2.99)
3,306
(0.09)
19 403,962
1 B
ولصنم 10,770
(2.97)
11,100 0 0 0 0
وليز 9,260
(2.94)
9,540 0 4 2,383
22 M
ومعادن 7,270
(1.89)
7,290
(1.62)
2,390
26.214 M
191 B
ونفت 13,700
(2.97)
14,020
(0.71)
186 791,522
11 B
ونوين 4,470
1.68
4,492
2.18
1,813
26.046 M
117 B
ونيرو 2,501
(2.99)
2,577
(0.04)
25 186,119
465 M
ونيكي 8,080
(2.88)
8,150
(2.04)
509
5.046 M
41 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/2/15 855,515 850,850 855,818
1400/2/13 849,298 849,298 856,752
1400/2/12 860,495 860,495 869,152
1400/2/11 871,861 871,861 883,806
1400/2/8 882,353 878,253 885,571
1400/2/7 876,443 865,673 877,081
1400/2/6 862,647 861,011 864,214
1400/2/5 864,519 864,474 871,391
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 849,298.71 0 0 0
08:35 849,298.71 0 0 0
08:40 849,298.71 0 0 0
08:45 849,298.71 0 0 0
08:50 849,298.71 0 0 0
08:55 849,298.71 0 0 0
09:00 849,298.71 0 0 0
09:05 850,850.77
0.1827
850,850.77 850,850.77
09:10 851,712.19
0.2842
850,850.77 850,850.77
09:15 851,928.62
0.3097
850,850.77 851,712.19
09:20 851,890.84
0.3052
850,850.77 851,928.62
09:25 851,975.83
0.3152
850,850.77 851,928.62
09:30 852,003.73
0.3185
850,850.77 851,975.83
09:35 852,000.53
0.3181
850,850.77 852,003.73
09:40 852,125.92
0.3329
850,850.77 852,003.73
09:45 852,136.13
0.3341
850,850.77 852,125.92
09:50 852,309.72
0.3545
850,850.77 852,136.13
09:55 852,407.78
0.3661
850,850.77 852,309.72
10:00 852,590.51
0.3876
850,850.77 852,407.78
10:05 852,879.43
0.4216
850,850.77 852,590.51
10:10 853,220.51
0.4618
850,850.77 852,879.43
10:15 855,423.27
0.7211
850,850.77 853,220.51
10:20 855,766.91
0.7616
850,850.77 855,423.27
10:25 855,818.25
0.7676
850,850.77 855,766.91
10:30 855,556.68
0.7368
850,850.77 855,818.25
10:35 855,611.91
0.7433
850,850.77 855,818.25
10:40 855,648.15
0.7476
850,850.77 855,818.25
10:45 855,683.72
0.7518
850,850.77 855,818.25
10:50 855,688.13
0.7523
850,850.77 855,818.25
10:55 855,667.33
0.7499
850,850.77 855,818.25
11:00 855,629.45
0.7454
850,850.77 855,818.25
11:05 855,582.54
0.7399
850,850.77 855,818.25
11:10 855,548.73
0.7359
850,850.77 855,818.25
11:15 855,473.82
0.7271
850,850.77 855,818.25
11:20 855,422.95
0.7211
850,850.77 855,818.25
11:25 855,348.60
0.7123
850,850.77 855,818.25
11:30 855,434.58
0.7225
850,850.77 855,818.25
11:35 855,404.29
0.7189
850,850.77 855,818.25
11:40 855,397.62
0.7181
850,850.77 855,818.25
11:45 855,406.36
0.7191
850,850.77 855,818.25
11:50 855,414.84
0.7201
850,850.77 855,818.25
11:55 855,400.64
0.7185
850,850.77 855,818.25
12:00 855,383.60
0.7165
850,850.77 855,818.25
12:05 855,378.63
0.7159
850,850.77 855,818.25
12:10 855,374.53
0.7154
850,850.77 855,818.25
12:15 855,380.28
0.7161
850,850.77 855,818.25
12:20 855,391.20
0.7174
850,850.77 855,818.25
12:25 855,429.10
0.7218
850,850.77 855,818.25
12:30 855,489.22
0.7289
850,850.77 855,818.25
12:35 855,490.55
0.7291
850,850.77 855,818.25
12:40 855,491.31
0.7291
850,850.77 855,818.25
12:45 855,492.54
0.7293
850,850.77 855,818.25
12:50 855,492.54
0.7293
850,850.77 855,818.25
12:55 855,492.54
0.7293
850,850.77 855,818.25
13:00 855,492.61
0.7293
850,850.77 855,818.25
13:05 855,492.61
0.7293
850,850.77 855,818.25
13:10 855,492.64
0.7293
850,850.77 855,818.25
13:15 855,493
0.7293
850,850.77 855,818.25
13:20 855,493
0.7293
850,850.77 855,818.25
13:25 855,493
0.7293
850,850.77 855,818.25
13:30 855,491.94
0.7292
850,850.77 855,818.25
13:35 855,490.90
0.7291
850,850.77 855,818.25
13:40 855,490.90
0.7291
850,850.77 855,818.25
13:45 855,491.02
0.7291
850,850.77 855,818.25
13:50 855,492.45
0.7293
850,850.77 855,818.25
13:55 855,492.45
0.7293
850,850.77 855,818.25
14:00 855,492.45
0.7293
850,850.77 855,818.25
14:05 855,492.45
0.7293
850,850.77 855,818.25
14:10 855,492.04
0.7292
850,850.77 855,818.25
14:15 855,492.04
0.7292
850,850.77 855,818.25
14:20 855,492.04
0.7292
850,850.77 855,818.25
14:25 855,492.04
0.7292
850,850.77 855,818.25
14:30 855,492.04
0.7292
850,850.77 855,818.25
14:35 855,492.04
0.7292
850,850.77 855,818.25
14:40 855,492.04
0.7292
850,850.77 855,818.25
14:45 855,492.04
0.7292
850,850.77 855,818.25
14:50 855,492.04
0.7292
850,850.77 855,818.25
14:55 855,492.04
0.7292
850,850.77 855,818.25
15:00 855,492.04
0.7292
850,850.77 855,818.25
15:05 855,492.04
0.7292
850,850.77 855,818.25
15:10 855,492.04
0.7292
850,850.77 855,818.25
15:15 855,492.04
0.7292
850,850.77 855,818.25
15:20 855,492.04
0.7292
850,850.77 855,818.25
15:25 855,492.04
0.7292
850,850.77 855,818.25
15:30 855,492.04
0.7292
850,850.77 855,818.25
15:35 855,492.04
0.7292
850,850.77 855,818.25
15:40 855,492.04
0.7292
850,850.77 855,818.25
15:45 855,492.04
0.7292
850,850.77 855,818.25
15:50 855,492.04
0.7292
850,850.77 855,818.25
15:55 855,492.04
0.7292
850,850.77 855,818.25
16:00 855,492.04
0.7292
850,850.77 855,818.25
16:05 855,492.04
0.7292
850,850.77 855,818.25
16:10 855,492.04
0.7292
850,850.77 855,818.25
16:15 855,492.04
0.7292
850,850.77 855,818.25
16:20 855,492.04
0.7292
850,850.77 855,818.25
16:25 855,492.04
0.7292
850,850.77 855,818.25
16:30 855,492.04
0.7292
850,850.77 855,818.25
16:33 855,492.04
0.7292
850,850.77 855,818.25
16:46 855,515.74
0.732
850,850.77 855,818.25