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 864,284.74
زمان انتشار 17:57
بیشترین مقدار روز 865333.33
کمترین مقدار روز 863303.77
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 2,360
(1.67)
2,400 0 131
1.718 M
4 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 10,280
(1.91)
10,430
(0.48)
144
2.996 M
31 B
البرز 3,590
(1.91)
3,640
(0.55)
144
2.987 M
11 B
بترانس 2,790
(1.76)
2,820
(0.7)
332
6.397 M
18 B
بكام 3,360 0 3,340
(0.6)
1,906
23.546 M
79 B
بموتو 54,970
(2)
55,190
(1.6)
615 756,134
42 B
بنيرو 15,380
(1.98)
15,690 0 4 25,238
388 M
بورس 39,220
(2)
39,990
(0.07)
84 66,888
3 B
پارسان 18,040
(1.96)
18,070
(1.79)
844
7.508 M
136 B
پارسيان 12,250
(2)
12,330
(1.36)
70
2.682 M
33 B
پرديس 6,390
(1.84)
6,430
(1.23)
611
4.948 M
32 B
تايرا 25,920
(1.97)
26,430
(0.04)
13 46,570
1 B
تيپيكو 41,340
(1.99)
41,790
(0.92)
392 876,050
36 B
ثشاهد 19,120
(2)
19,490
(0.1)
89 135,732
3 B
ثمسكن 5,370
(1.1)
5,340
(1.66)
630
9.042 M
48 B
حتايد 23,450
(1.96)
23,470
(1.88)
855
4.320 M
101 B
حفاري 10,890
0.18
10,700
(1.56)
2,930
18.028 M
193 B
خبهمن 20,650
(1.99)
21,050
(0.09)
93 200,068
4 B
ختوقا 2,710
(1.81)
2,760 0 80 916,496
2 B
خزاميا 8,350
(2)
8,500
(0.23)
74 529,383
4 B
خساپا 2,320
(1.69)
2,320
(1.69)
2,005
135.526 M
314 B
خگستر 2,970
(1.98)
3,020
(0.33)
385
3.385 M
10 B
خمحركه 4,830
(1.83)
4,920 0 72 379,652
2 B
خمحور 60,190
(1.99)
61,100
(0.5)
46 209,988
13 B
خموتور 14,910
(1.97)
15,200
(0.07)
14 94,206
1 B
خودرو 2,530
(1.94)
2,530
(1.94)
1,479
55.587 M
141 B
دالبر 20,520
(1.96)
20,790
(0.67)
500 984,650
20 B
دامين 13,830
(1.98)
14,110 0 12 28,451
393 M
دانا 6,800
(1.88)
6,920
(0.14)
43 380,914
3 B
دجابر 20,250
(1.98)
20,600
(0.29)
13 372,499
8 B
دسبحا 18,510
(1.91)
18,870 0 0 0 0
دفارا 66,790
(2)
68,150 0 1 200
13 M
دكوثر 20,580
(1.95)
20,990 0 8 9,109
187 M
دكيمي 25,350
(1.97)
25,930
0.27
888
1.949 M
51 B
رانفور 24,440
(1.97)
24,820
(0.44)
235 722,610
18 B
رتاپ 6,460
(1.97)
6,520
(1.06)
917
4.955 M
32 B
رمپنا 15,890
(1.61)
15,840
(1.92)
1,225
13.887 M
220 B
ساراب 15,750
(1.99)
15,840
(1.43)
389
2.265 M
36 B
ساروم 40,550
(1.98)
41,310
(0.15)
39 92,211
4 B
سپاها 8,720
1.16
8,690
0.81
1,350
6.609 M
57 B
ستران 26,560
1.18
25,940
(1.18)
2,101
4.556 M
118 B
سخزر 30,780
(1.97)
31,240
(0.51)
30 404,449
12 B
سرود 20,250
(1.98)
20,620
(0.19)
18 210,845
4 B
سشرق 6,820
(1.87)
6,940
(0.14)
155 755,066
5 B
سشمال 12,500
(1.96)
12,530
(1.73)
798
3.493 M
44 B
سصوفي 18,920
5.99
18,430
3.25
4,169
15.005 M
277 B
سغرب 39,680
5.98
39,060
4.33
3,097
4.611 M
180 B
سفارس 18,800
1.18
18,610
0.16
2,610
12.517 M
233 B
سفانو 43,310
(1.99)
43,970
(0.5)
168 276,722
12 B
سكرد 10,420
(1.98)
10,610
(0.19)
42 514,454
5 B
سكرما 17,870
(1.97)
17,970
(1.43)
772
2.593 M
47 B
سهگمت 26,520
3.67
26,090
1.99
971
1.521 M
40 B
شاراك 21,750
1.54
21,480
0.28
636
3.076 M
66 B
شبريز 27,440
2.66
27,140
1.53
4,000
9.323 M
253 B
شبندر 24,250
2.28
23,740
0.13
12,298
52.984 M
1,258 B
شبهرن 52,300
(1.43)
52,480
(1.09)
619 777,290
41 B
شپاكسا 27,980
0.47
27,760
(0.32)
514
1.862 M
52 B
شپديس 88,000
0.62
87,780
0.37
839 911,391
80 B
شپنا 11,600
(1.11)
11,550
(1.53)
36,570
276.005 M
3,187 B
شخارك 41,000
(0.87)
41,330
(0.07)
402 812,276
34 B
شفن 281,700
1.91
277,580
0.42
588 132,904
37 B
شنفت 49,320
(1.99)
49,540
(1.55)
590 815,084
40 B
شيراز 50,600
(0.04)
50,620 0 271 360,702
18 B
غبشهر 20,220
(1.99)
20,220
(1.99)
131
2.782 M
56 B
غپينو 6,460
(1.97)
6,590 0 68 126,862
820 M
غمارگ 32,100
(1.98)
32,730
(0.06)
9 35,583
1 B
فاسمين 16,440
(1.26)
16,370
(1.68)
2,354
18.400 M
301 B
فاما 20,490
(1.96)
20,900 0 14 19,396
397 M
فباهنر 51,180
(1.65)
51,080
(1.84)
1,389
1.500 M
77 B
فجر 56,500
(0.28)
55,780
(1.55)
1,731
4.454 M
248 B
فخاس 30,110
(1.99)
30,720 0 3 534
16 M
فخوز 12,550
4.67
12,490
4.17
5,401
42.525 M
531 B
فرآور 37,020
(1.99)
37,670
(0.26)
72 177,158
7 B
فروس 4,780
(1.85)
4,870 0 40 400,544
2 B
فلوله 21,870
(1.97)
21,890
(1.88)
622
2.250 M
49 B
فملي 12,710
(1.17)
12,650
(1.63)
33,650
289.648 M
3,663 B
فولاد 11,730
2.99
11,560
1.49
14,642
91.799 M
1,061 B
فولاژ 16,350
5.96
15,970
3.5
1,324
5.705 M
91 B
كالا 34,590
(1.98)
35,250
(0.11)
62 79,609
3 B
كچاد 19,550
2.14
19,350
1.1
1,285
5.699 M
110 B
كرماشا 34,200
(0.03)
34,050
(0.47)
379 977,423
33 B
كروي 26,400
(1.97)
26,840
(0.33)
98 307,598
8 B
كساوه 72,930
(1.99)
74,190
(0.3)
64 100,000
7 B
كگل 17,220
2.14
16,980
0.71
1,336
7.578 M
129 B
لبوتان 63,610
(1.99)
64,360
(0.83)
352 328,152
21 B
لخزر 184,520
(2)
188,200
(0.04)
23 5,422
1 B
مرقام 17,690
(1.99)
18,040
(0.06)
60 53,484
946 M
ملت 16,660
(2)
16,980
(0.12)
29 139,531
2 B
والبر 16,410
(1.5)
16,330
(1.98)
679
4.033 M
66 B
واميد 36,060
(1.98)
36,700
(0.24)
95 404,943
15 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 7,630
(1.93)
7,650
(1.67)
1,288
11.140 M
85 B
وبشهر 11,420
(1.97)
11,560
(0.77)
322
1.649 M
19 B
وبصادر 2,370
(1.66)
2,370
(1.66)
5,476
196.279 M
465 B
وبملت 3,620
(0.55)
3,590
(1.37)
11,141
323.881 M
1,164 B
وبهمن 16,570
(1.95)
16,900 0 10 38,854
644 M
وبوعلي 5,790
(0.52)
5,750
(1.2)
1,025
16.045 M
92 B
وبيمه 2,830
(1.74)
2,880 0 22 258,128
731 M
وپارس 3,360
0.9
3,330 0 0 0 0
وپاسار 11,730
(1.92)
11,960 0 70 179,600
2 B
وپترو 15,400
(1.97)
15,640
(0.45)
31 725,092
11 B
وپخش 103,270
(1.99)
105,360
(0.01)
16 1,695
175 M
وپست 16,360
(1.98)
16,530
(0.96)
71
1.411 M
23 B
وتجارت 2,600
(1.89)
2,600
(1.89)
12,069
576.221 M
1,498 B
وتوسم 12,500
5.93
12,430
5.34
1,231
12.985 M
161 B
وتوشه 22,920
(1.97)
23,370
(0.04)
8 43,155
989 M
وتوصا 12,110
(1.94)
12,340
(0.08)
46 116,388
1 B
وتوكا 11,140
(1.94)
11,360 0 28 70,434
785 M
وخارزم 8,050
(1.59)
8,030
(1.83)
5,282
36.583 M
294 B
ورنا 5,680
(1.9)
5,790 0 31 69,098
392 M
وساخت 46,170
(2)
46,440
(1.42)
185 735,403
34 B
وسپه 6,760
(1.89)
6,830
(0.87)
121
1.850 M
13 B
وسينا 3,310
(1.78)
3,330
(1.19)
444
10.632 M
35 B
وصنا 6,010
(1.96)
6,080
(0.82)
362
3.203 M
19 B
وصندوق 13,180
(1.93)
13,430
(0.07)
41 460,788
6 B
وصنعت 7,170
(1.92)
7,260
(0.68)
131
2.252 M
16 B
وغدير 10,990
(1.43)
10,950
(1.79)
5,174
34.579 M
379 B
وكار 2,480
(1.98)
2,530 0 34 678,518
2 B
ولساپا 3,610
(1.9)
3,680 0 66 332,604
1 B
ولصنم 10,950
(1.97)
11,170 0 3 3,910
43 M
وليز 9,590
(1.94)
9,720
(0.61)
52
1.521 M
15 B
ومعادن 11,200
0.45
11,060
(0.81)
2,238
17.742 M
196 B
ونفت 16,780
(0.42)
16,530
(1.9)
1,116
8.824 M
146 B
ونوين 3,870
2.38
3,870
2.38
4,415
86.800 M
336 B
ونيرو 2,610
(1.14)
2,600
(1.52)
1,796
24.208 M
63 B
ونيكي 11,300
(1.99)
11,520
(0.09)
37 164,671
2 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/12/11 864,284 863,303 865,333
1399/12/10 867,243 867,034 872,168
1399/12/9 874,369 874,369 881,532
1399/12/6 885,198 885,119 894,511
1399/12/5 889,642 886,831 889,747
1399/12/4 890,162 890,144 893,747
1399/12/3 895,962 895,962 902,541
1399/12/2 904,862 904,495 911,640
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 867,243.63 0 0 0
08:35 867,243.63 0 0 0
08:40 867,243.63 0 0 0
08:45 867,243.63 0 0 0
08:50 867,243.63 0 0 0
08:55 867,243.63 0 0 0
09:00 867,243.63 0 0 0
09:05 864,031.30
(0.3704)
864,031.30 864,031.30
09:10 863,943.78
(0.3805)
864,031.30 864,031.30
09:15 864,152.57
(0.3564)
863,943.78 864,031.30
09:20 864,588.20
(0.3062)
863,943.78 864,152.57
09:25 864,882.15
(0.2723)
863,943.78 864,588.20
09:30 865,333.33
(0.2203)
863,943.78 864,882.15
09:35 865,262.12
(0.2285)
863,943.78 865,333.33
09:40 864,876.88
(0.2729)
863,943.78 865,333.33
09:45 864,569.49
(0.3083)
863,943.78 865,333.33
09:50 864,457.77
(0.3212)
863,943.78 865,333.33
09:55 864,429.94
(0.3244)
863,943.78 865,333.33
10:00 864,411.33
(0.3266)
863,943.78 865,333.33
10:05 864,399.11
(0.328)
863,943.78 865,333.33
10:10 864,315.58
(0.3376)
863,943.78 865,333.33
10:15 864,244.73
(0.3458)
863,943.78 865,333.33
10:20 864,204.31
(0.3505)
863,943.78 865,333.33
10:25 864,172.22
(0.3542)
863,943.78 865,333.33
10:30 864,101.47
(0.3623)
863,943.78 865,333.33
10:35 863,765.83
(0.401)
863,943.78 865,333.33
10:40 863,642.11
(0.4153)
863,765.83 865,333.33
10:45 863,620.74
(0.4177)
863,642.11 865,333.33
10:50 863,548.59
(0.4261)
863,620.74 865,333.33
10:55 863,586.47
(0.4217)
863,548.59 865,333.33
11:00 863,634.76
(0.4161)
863,548.59 865,333.33
11:05 863,691.49
(0.4096)
863,548.59 865,333.33
11:10 863,303.77
(0.4543)
863,548.59 865,333.33
11:15 863,456.60
(0.4367)
863,303.77 865,333.33
11:20 863,517.68
(0.4296)
863,303.77 865,333.33
11:25 863,553.85
(0.4255)
863,303.77 865,333.33
11:30 863,590.37
(0.4212)
863,303.77 865,333.33
11:35 863,587.32
(0.4216)
863,303.77 865,333.33
11:40 863,618.82
(0.418)
863,303.77 865,333.33
11:45 863,631.02
(0.4166)
863,303.77 865,333.33
11:50 863,617.98
(0.4181)
863,303.77 865,333.33
11:55 863,625.26
(0.4172)
863,303.77 865,333.33
12:00 863,663.96
(0.4128)
863,303.77 865,333.33
12:05 863,659.37
(0.4133)
863,303.77 865,333.33
12:10 863,690.87
(0.4097)
863,303.77 865,333.33
12:15 863,743.48
(0.4036)
863,303.77 865,333.33
12:20 863,867.39
(0.3893)
863,303.77 865,333.33
12:25 864,120.43
(0.3601)
863,303.77 865,333.33
12:30 864,286.39
(0.341)
863,303.77 865,333.33
12:35 864,286.43
(0.341)
863,303.77 865,333.33
12:40 864,286.41
(0.341)
863,303.77 865,333.33
12:45 864,286.41
(0.341)
863,303.77 865,333.33
12:50 864,286.41
(0.341)
863,303.77 865,333.33
12:55 864,286.41
(0.341)
863,303.77 865,333.33
13:00 864,286.41
(0.341)
863,303.77 865,333.33
13:05 864,286.41
(0.341)
863,303.77 865,333.33
13:10 864,286.41
(0.341)
863,303.77 865,333.33
13:15 864,286.41
(0.341)
863,303.77 865,333.33
13:20 864,286.41
(0.341)
863,303.77 865,333.33
13:25 864,286.41
(0.341)
863,303.77 865,333.33
13:30 864,286.41
(0.341)
863,303.77 865,333.33
13:35 864,286.41
(0.341)
863,303.77 865,333.33
13:40 864,286.41
(0.341)
863,303.77 865,333.33
13:45 864,286.41
(0.341)
863,303.77 865,333.33
13:50 864,286.41
(0.341)
863,303.77 865,333.33
13:55 864,286.41
(0.341)
863,303.77 865,333.33
14:00 864,286.41
(0.341)
863,303.77 865,333.33
14:05 864,286.41
(0.341)
863,303.77 865,333.33
14:10 864,286.41
(0.341)
863,303.77 865,333.33
14:15 864,286.41
(0.341)
863,303.77 865,333.33
14:20 864,286.41
(0.341)
863,303.77 865,333.33
14:25 864,286.41
(0.341)
863,303.77 865,333.33
14:30 864,286.41
(0.341)
863,303.77 865,333.33
14:35 864,286.41
(0.341)
863,303.77 865,333.33
14:40 864,286.41
(0.341)
863,303.77 865,333.33
14:45 864,286.41
(0.341)
863,303.77 865,333.33
14:50 864,286.41
(0.341)
863,303.77 865,333.33
14:55 864,286.41
(0.341)
863,303.77 865,333.33
15:00 864,286.41
(0.341)
863,303.77 865,333.33
15:05 864,286.41
(0.341)
863,303.77 865,333.33
15:10 864,286.41
(0.341)
863,303.77 865,333.33
15:15 864,286.41
(0.341)
863,303.77 865,333.33
15:20 864,286.41
(0.341)
863,303.77 865,333.33
15:25 864,286.41
(0.341)
863,303.77 865,333.33
15:30 864,286.41
(0.341)
863,303.77 865,333.33
15:35 864,286.41
(0.341)
863,303.77 865,333.33
15:40 864,286.41
(0.341)
863,303.77 865,333.33
15:45 864,286.41
(0.341)
863,303.77 865,333.33
15:50 864,286.41
(0.341)
863,303.77 865,333.33
15:55 864,286.41
(0.341)
863,303.77 865,333.33
16:00 864,286.41
(0.341)
863,303.77 865,333.33
16:05 864,286.41
(0.341)
863,303.77 865,333.33
16:10 864,286.41
(0.341)
863,303.77 865,333.33
16:15 864,286.41
(0.341)
863,303.77 865,333.33
16:20 864,286.41
(0.341)
863,303.77 865,333.33
16:25 864,286.41
(0.341)
863,303.77 865,333.33
16:30 864,286.41
(0.341)
863,303.77 865,333.33
16:35 864,286.41
(0.341)
863,303.77 865,333.33
16:40 864,286.41
(0.341)
863,303.77 865,333.33
16:45 864,286.41
(0.341)
863,303.77 865,333.33
16:50 864,286.41
(0.341)
863,303.77 865,333.33
16:55 864,286.41
(0.341)
863,303.77 865,333.33
17:00 864,286.41
(0.341)
863,303.77 865,333.33
17:05 864,286.41
(0.341)
863,303.77 865,333.33
17:10 864,286.41
(0.341)
863,303.77 865,333.33
17:15 864,286.41
(0.341)
863,303.77 865,333.33
17:20 864,286.41
(0.341)
863,303.77 865,333.33
17:25 864,286.41
(0.341)
863,303.77 865,333.33
17:30 864,286.41
(0.341)
863,303.77 865,333.33
17:35 864,286.41
(0.341)
863,303.77 865,333.33
17:40 864,286.41
(0.341)
863,303.77 865,333.33
17:45 864,286.41
(0.341)
863,303.77 865,333.33
17:47 864,286.41
(0.341)
863,303.77 865,333.33
17:57 864,284.74
(0.3412)
863,303.77 865,333.33