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 992,480.60
زمان انتشار 18:19
بیشترین مقدار روز 1002883.08
کمترین مقدار روز 992389.71
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 1,805
(0.22)
1,831
1.22
1,760
40.399 M
74 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 8,750
(4.89)
8,830
(4.02)
2,203
24.954 M
220 B
البرز 4,767
0.72
4,733 0 0 0 0
بترانس 2,330
(4.98)
2,367
(3.47)
1,993
40.828 M
97 B
بكام 2,744
(1.96)
2,780
(0.68)
1,314
20.433 M
57 B
بموتو 63,500
(3.67)
63,550
(3.6)
944 976,539
62 B
بنيرو 2,298
(4.96)
2,308
(4.55)
645
14.683 M
34 B
بورس 36,550
1.42
36,040 0 0 0 0
پارسان 25,600
(1.35)
25,720
(0.89)
1,014
5.652 M
145 B
پارسيان 8,660
(4.94)
9,020
(0.99)
185
1.270 M
11 B
پرديس 4,862
(1.32)
4,898
(0.59)
531
3.843 M
19 B
تايرا 23,370
0.09
23,350 0 0 0 0
تيپيكو 19,840
(1.64)
20,080
(0.45)
1,838
8.515 M
171 B
ثشاهد 14,570
(4.96)
14,870
(3)
1,580
5.150 M
77 B
ثمسكن 4,525
(5)
4,572
(4.01)
428
5.277 M
24 B
حتايد 24,580
0.29
24,280
(0.94)
1,117
4.038 M
98 B
حفاري 6,200
(4.91)
6,210
(4.75)
3,001
47.340 M
294 B
خبهمن 1,530
1.06
1,514 0 0 0 0
ختوقا 2,197
(4.97)
2,218
(4.07)
1,028
17.698 M
39 B
خزاميا 6,650
(4.86)
6,740
(3.58)
2,027
21.277 M
143 B
خساپا 1,719
(4.98)
1,729
(4.42)
13,397
503.251 M
870 B
خگستر 2,574
(4.98)
2,590
(4.39)
7,092
198.500 M
514 B
خمحركه 3,837
(4.98)
3,878
(3.96)
1,368
14.305 M
55 B
خمحور 2,910
(3.32)
3,010 0 0 0 0
خموتور 9,350
(4.98)
9,470
(3.76)
725
3.307 M
31 B
خودرو 2,025
(0.78)
2,041 0 0 0 0
دالبر 12,980
(4.98)
13,390
(1.98)
210 608,117
8 B
دامين 3,690
(4.97)
3,728
(3.99)
601
8.052 M
30 B
دانا 5,370
(4.96)
5,390
(4.6)
1,052
12.840 M
69 B
دجابر 13,220
(4.96)
13,460
(3.24)
626
1.539 M
21 B
دسبحا 15,260
(4.45)
15,370
(3.76)
379
1.468 M
23 B
دفارا 40,480
(0.61)
40,730 0 0 0 0
دكوثر 4,750
(9.35)
4,800
(8.4)
286
2.632 M
13 B
دكيمي 21,300
(0.79)
21,580
0.51
651 923,983
20 B
رانفور 6,070
(3.5)
6,070
(3.5)
1,062
9.777 M
59 B
رتاپ 5,910
(4.83)
5,950
(4.19)
905
6.654 M
40 B
رمپنا 17,860
0.34
17,800 0 0 0 0
ساراب 19,160
(3.38)
19,290
(2.72)
487
1.770 M
34 B
ساروم 36,990
(1.39)
36,270
(3.31)
1,108
3.247 M
118 B
سپاها 8,620
(2.49)
8,600
(2.71)
1,018
8.614 M
74 B
ستران 25,010
(0.52)
24,970
(0.68)
1,343
3.851 M
96 B
سخزر 24,500
2.68
24,680
3.44
808
2.801 M
69 B
سرود 23,550
(4.96)
23,610
(4.72)
457
3.698 M
87 B
سشرق 7,430
(4.87)
7,470
(4.35)
1,113
13.113 M
98 B
سشمال 9,300
(4.52)
9,390
(3.59)
320
1.423 M
13 B
سصوفي 16,800
(4.33)
16,880
(3.87)
1,146
5.204 M
88 B
سغرب 24,560
(4.99)
24,740
(4.29)
564
1.703 M
42 B
سفارس 20,700
(4.43)
20,890
(3.55)
2,345
14.374 M
300 B
سفانو 30,380
(1.4)
30,610
(0.65)
244 299,347
9 B
سكرد 6,370
(3.92)
6,370
(3.92)
593
4.562 M
29 B
سكرما 16,280
(4.91)
16,360
(4.44)
352
1.649 M
27 B
سهگمت 26,000
(0.54)
25,700
(1.68)
932
1.876 M
48 B
شاراك 31,580
4.99
31,580
4.99
626
10.364 M
327 B
شبريز 31,280
(3.78)
31,310
(3.69)
1,241
4.654 M
146 B
شبندر 21,360 0 21,360 0 0 0 0
شبهرن 13,960
2.42
14,140
3.74
2,517
12.194 M
172 B
شپاكسا 19,760
(4.95)
20,050
(3.56)
703
2.503 M
50 B
شپديس 136,550
0.12
136,370
(0.01)
1,857
1.507 M
205 B
شپنا 11,860
(5.57)
11,880
(5.41)
9,199
65.762 M
781 B
شخارك 43,810
(4.09)
45,120
(1.23)
466 689,946
30 B
شفن 323,500
3.09
327,200
4.27
3,227 740,423
242 B
شنفت 60,780
(1.25)
60,360
(1.93)
717
1.021 M
62 B
شيراز 60,490
(0.07)
60,490
(0.07)
728
1.033 M
62 B
غبشهر 25,400
2.63
25,500
3.03
1,226
6.898 M
176 B
غپينو 5,660
(4.87)
5,710
(4.03)
1,682
13.779 M
79 B
غمارگ 25,240
1.49
25,560
2.77
1,371
4.862 M
124 B
فاسمين 15,560
(4.83)
15,910
(2.69)
1,984
8.397 M
134 B
فاما 15,900
0.89
15,940
1.14
377
1.258 M
20 B
فباهنر 24,000
3
24,240
4.03
2,163
5.933 M
144 B
فجر 33,090
(5)
33,820
(2.9)
267 567,906
19 B
فخاس 21,890
(2.8)
22,460
(0.27)
300 489,346
11 B
فخوز 15,580
(2.26)
15,730
(1.32)
3,285
17.421 M
274 B
فرآور 28,580
(4.92)
28,870
(3.96)
1,078
2.840 M
82 B
فروس 5,280
(2.04)
5,240
(2.78)
780
8.996 M
47 B
فلوله 1,290
0.78
1,280 0 0 0 0
فملي 12,480
0.89
12,390
0.16
2,095
20.648 M
256 B
فولاد 10,420
(3.43)
10,540
(2.32)
13,499
106.615 M
1,124 B
فولاژ 16,890
(2.03)
17,170
(0.41)
98 925,035
16 B
كالا 22,020
(3.25)
22,820
0.26
5,220
12.119 M
277 B
كچاد 27,400
3.09
27,730
4.33
6,412
31.186 M
865 B
كرماشا 40,670
(0.88)
40,920
(0.27)
475 725,011
30 B
كروي 21,070
(6.19)
22,410
(0.22)
39 64,922
1 B
كساوه 54,950
(5)
55,390
(4.24)
56 219,553
12 B
كگل 20,610
4.73
20,620
4.78
5,817
70.605 M
1,456 B
لبوتان 51,160
1.71
50,300 0 0 0 0
لخزر 121,330
(5)
123,850
(3.02)
458 140,690
17 B
مرقام 15,640
(4.98)
15,800
(4.01)
717
3.976 M
63 B
ملت 1,165 0 1,165 0 0 0 0
والبر 9,260
(2.42)
9,290
(2.11)
730
4.930 M
46 B
واميد 11,380
3.74
11,480
4.65
2,181
35.381 M
406 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 7,890
(2.11)
7,990
(0.87)
2,185
25.524 M
204 B
وبشهر 11,210
(5)
11,430
(3.14)
1,122
13.582 M
155 B
وبصادر 2,092
(5.85)
2,102
(5.4)
1,873
53.202 M
112 B
وبملت 3,874
0.47
3,856 0 0 0 0
وبهمن 14,050
4.93
14,050
4.93
176
1.350 M
19 B
وبوعلي 3,906
(4.92)
3,941
(4.07)
754
8.654 M
34 B
وبيمه 1,799
(0.17)
1,790
(0.67)
826
20.431 M
37 B
وپارس 2,656
(4.97)
2,682
(4.04)
4,026
86.815 M
233 B
وپاسار 15,340
0.13
15,330
0.07
1,864
23.447 M
359 B
وپترو 13,450
(3.45)
13,690
(1.72)
1,512
5.561 M
76 B
وپخش 26,070
4.99
25,060
0.93
31 269,101
7 B
وپست 21,390
(2.73)
21,960
(0.14)
1,102
2.575 M
57 B
وتجارت 2,649
(2.86)
2,557
(6.23)
4,070
148.610 M
380 B
وتوسم 7,790
(4.06)
7,860
(3.2)
427
2.090 M
16 B
وتوشه 6,150
(4.95)
6,270
(3.09)
290
1.951 M
12 B
وتوصا 8,670
(4.93)
8,820
(3.29)
1,409
6.983 M
62 B
وتوكا 8,850
(4.94)
9,000
(3.33)
940
6.036 M
54 B
وخارزم 5,860
(2.82)
5,930
(1.66)
7,122
66.858 M
396 B
ورنا 4,509
(4.99)
4,521
(4.74)
943
18.679 M
84 B
وساخت 52,900
4.98
52,900
4.98
216 673,626
36 B
وسپه 8,010
3.22
8,090
4.25
1,294
20.179 M
163 B
وسينا 2,879
(1.37)
2,919 0 0 0 0
وصنا 5,800
4.13
5,810
4.31
1,695
20.613 M
120 B
وصندوق 15,000
1.35
14,840
0.27
271
4.000 M
60 B
وصنعت 5,360
(2.37)
5,400
(1.64)
1,110
6.212 M
34 B
وغدير 12,790
(2.07)
12,870
(1.45)
2,543
19.724 M
254 B
وكار 3,190
(3.89)
3,299
(0.6)
245
3.281 M
11 B
ولساپا 2,699
(3.71)
2,742
(2.18)
979
16.662 M
46 B
ولصنم 7,540
(4.92)
7,600
(4.16)
731
2.675 M
20 B
وليز 6,350
(4.94)
6,420
(3.89)
257
1.779 M
11 B
ومعادن 10,550
1.74
10,830
4.44
8,990
170.606 M
1,848 B
ونفت 15,530
(4.96)
15,620
(4.41)
734
3.299 M
52 B
ونوين 4,586
(4.68)
4,661
(3.12)
1,870
39.091 M
182 B
ونيرو 2,556
(4.95)
2,593
(3.57)
1,156
26.475 M
69 B
ونيكي 9,340
(1.79)
9,480
(0.32)
830
9.129 M
87 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/5/5 992,480 992,389 100,288
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
1400/4/21 979,098 961,260 980,850
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 995,090.74 0 0 0
08:35 995,090.74 0 0 0
08:40 995,090.74 0 0 0
08:45 995,090.74 0 0 0
08:50 995,090.74 0 0 0
08:55 995,090.74 0 0 0
09:00 995,090.74 0 0 0
09:05 996,116.83
0.1031
996,116.83 996,116.83
09:10 998,494.01
0.342
996,116.83 996,116.83
09:15 1,000,340.67
0.5276
996,116.83 998,494.01
09:20 1,001,460.25
0.6401
996,116.83 1,000,340.67
09:25 1,002,305.75
0.7251
996,116.83 1,001,460.25
09:30 1,002,883.08
0.7831
996,116.83 1,002,305.75
09:35 1,002,717.07
0.7664
996,116.83 1,002,883.08
09:40 1,002,484.36
0.743
996,116.83 1,002,883.08
09:45 1,002,244.49
0.7189
996,116.83 1,002,883.08
09:50 1,002,044.08
0.6988
996,116.83 1,002,883.08
09:55 1,001,896.71
0.684
996,116.83 1,002,883.08
10:00 1,001,833.76
0.6776
996,116.83 1,002,883.08
10:05 1,001,525.57
0.6467
996,116.83 1,002,883.08
10:10 1,001,339.42
0.628
996,116.83 1,002,883.08
10:15 1,001,195.33
0.6135
996,116.83 1,002,883.08
10:20 1,000,932.71
0.5871
996,116.83 1,002,883.08
10:25 1,000,535.99
0.5472
996,116.83 1,002,883.08
10:30 1,000,327.50
0.5263
996,116.83 1,002,883.08
10:35 1,000,053.13
0.4987
996,116.83 1,002,883.08
10:40 999,785.28
0.4718
996,116.83 1,002,883.08
10:45 999,650.61
0.4582
996,116.83 1,002,883.08
10:50 999,376.96
0.4307
996,116.83 1,002,883.08
10:55 999,199.84
0.4129
996,116.83 1,002,883.08
11:00 999,044.62
0.3973
996,116.83 1,002,883.08
11:05 998,866.70
0.3795
996,116.83 1,002,883.08
11:10 998,686.42
0.3613
996,116.83 1,002,883.08
11:15 998,546.05
0.3472
996,116.83 1,002,883.08
11:20 998,400.03
0.3326
996,116.83 1,002,883.08
11:25 998,260.99
0.3186
996,116.83 1,002,883.08
11:30 998,077.27
0.3001
996,116.83 1,002,883.08
11:35 996,379.73
0.1295
996,116.83 1,002,883.08
11:40 996,223.56
0.1138
996,116.83 1,002,883.08
11:45 996,107.61
0.1022
996,116.83 1,002,883.08
11:50 995,891.98
0.0805
996,107.61 1,002,883.08
11:55 995,725.14
0.0638
995,891.98 1,002,883.08
12:00 995,187.76
0.0097
995,725.14 1,002,883.08
12:05 995,029.41
(0.0062)
995,187.76 1,002,883.08
12:10 994,018.88
(0.1077)
995,029.41 1,002,883.08
12:15 993,144.65
(0.1956)
994,018.88 1,002,883.08
12:20 992,705.75
(0.2397)
993,144.65 1,002,883.08
12:25 992,389.71
(0.2714)
992,705.75 1,002,883.08
12:30 992,477.64
(0.2626)
992,389.71 1,002,883.08
12:35 992,480.04
(0.2624)
992,389.71 1,002,883.08
12:40 992,480.04
(0.2624)
992,389.71 1,002,883.08
12:45 992,480.04
(0.2624)
992,389.71 1,002,883.08
12:50 992,480.04
(0.2624)
992,389.71 1,002,883.08
12:55 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:00 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:05 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:10 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:15 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:20 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:25 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:30 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:35 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:40 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:45 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:50 992,480.04
(0.2624)
992,389.71 1,002,883.08
13:55 992,480.04
(0.2624)
992,389.71 1,002,883.08
14:00 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:05 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:10 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:15 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:20 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:25 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:30 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:35 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:40 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:45 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:50 992,480.10
(0.2624)
992,389.71 1,002,883.08
14:55 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:00 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:05 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:10 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:15 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:20 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:25 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:30 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:35 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:40 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:45 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:50 992,480.10
(0.2624)
992,389.71 1,002,883.08
15:55 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:00 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:05 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:10 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:15 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:20 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:25 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:30 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:35 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:40 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:45 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:50 992,480.10
(0.2624)
992,389.71 1,002,883.08
16:55 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:00 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:05 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:10 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:15 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:20 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:25 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:30 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:35 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:40 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:45 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:50 992,480.10
(0.2624)
992,389.71 1,002,883.08
17:55 992,480.62
(0.2623)
992,389.71 1,002,883.08
18:00 992,480.60
(0.2623)
992,389.71 1,002,883.08
18:05 992,480.60
(0.2623)
992,389.71 1,002,883.08
18:10 992,480.60
(0.2623)
992,389.71 1,002,883.08
18:15 992,480.60
(0.2623)
992,389.71 1,002,883.08
18:19 992,480.60
(0.2623)
992,389.71 1,002,883.08