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 1,077,578.84
زمان انتشار 17:27
بیشترین مقدار روز 1115392.77
کمترین مقدار روز 1077654.75
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 2,022
(4.98)
2,030
(4.61)
880
19.623 M
40 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 9,420
(4.94)
9,460
(4.54)
1,988
17.283 M
164 B
البرز 2,600
(2.33)
2,556
(3.98)
973
19.190 M
49 B
بترانس 2,516
(4.62)
2,531
(4.06)
2,648
57.130 M
145 B
بكام 2,828
(4.97)
2,840
(4.57)
1,010
18.434 M
52 B
بموتو 82,270
(4.99)
82,790
(4.39)
581 615,208
51 B
بنيرو 2,558
(4.98)
2,571
(4.49)
379
5.356 M
14 B
بورس 36,550
1.42
36,040 0 0 0 0
پارسان 29,790
(4.82)
29,970
(4.25)
1,651
8.566 M
257 B
پارسيان 12,150
(4.93)
12,190
(4.62)
883
4.489 M
55 B
پرديس 5,580
(2.79)
5,630
(1.92)
303
1.835 M
10 B
تايرا 30,000
2.7
30,000
2.7
1,358
4.900 M
147 B
تيپيكو 21,640
0.14
21,580
(0.14)
522
1.725 M
37 B
ثشاهد 17,100
(5)
17,260
(4.11)
834
3.097 M
53 B
ثمسكن 5,170
(4.79)
5,200
(4.24)
570
8.539 M
44 B
حتايد 23,760
(2.1)
23,760
(2.1)
1,009
2.736 M
65 B
حفاري 6,310
(4.97)
6,370
(4.07)
1,456
13.636 M
87 B
خبهمن 1,696
(4.99)
1,705
(4.48)
4,536
205.769 M
351 B
ختوقا 2,615
(4.98)
2,631
(4.4)
982
21.816 M
57 B
خزاميا 7,470
(4.96)
7,510
(4.45)
1,791
16.989 M
128 B
خساپا 1,862
(4.95)
1,869
(4.59)
12,424
406.226 M
759 B
خگستر 2,755
(5)
2,763
(4.72)
6,477
168.787 M
466 B
خمحركه 4,331
(4.98)
4,350
(4.56)
1,359
22.950 M
100 B
خمحور 4,448
4.98
4,402
3.89
2,696
49.228 M
217 B
خموتور 12,020
4.98
11,830
3.32
1,387
8.886 M
105 B
خودرو 1,998
(4.99)
2,004
(4.71)
14,996
405.766 M
813 B
دالبر 16,500
1.91
16,670
2.96
582
1.351 M
23 B
دامين 4,007
(3.84)
4,016
(3.62)
540
6.471 M
26 B
دانا 6,210
(4.9)
6,220
(4.75)
1,274
16.985 M
106 B
دجابر 14,920
(4.97)
14,980
(4.59)
599
3.575 M
54 B
دسبحا 19,300
4.95
19,280
4.84
1,167
5.560 M
107 B
دفارا 19,000
(4.95)
19,170
(4.1)
442 690,117
13 B
دكوثر 5,110
0.99
5,160
1.98
892
5.182 M
27 B
دكيمي 25,480
0.2
25,290
(0.55)
338 341,712
9 B
رانفور 6,590
(4.91)
6,690
(3.46)
852
8.780 M
58 B
رتاپ 6,140
(4.95)
6,210
(3.87)
1,290
6.436 M
40 B
رمپنا 18,320
(4.18)
18,240
(4.6)
1,963
43.989 M
802 B
ساراب 19,500
(4.32)
19,520
(4.22)
281
1.217 M
24 B
ساروم 41,150
(2.14)
41,310
(1.76)
415 914,940
38 B
سپاها 9,140
(4.99)
9,160
(4.78)
492
4.547 M
42 B
ستران 27,460
(4.98)
27,740
(4.01)
646
1.615 M
45 B
سخزر 28,660
1.56
28,580
1.28
695
1.786 M
51 B
سرود 24,090
(3.14)
24,030
(3.38)
142 635,507
15 B
سشرق 8,210
(4.98)
8,270
(4.28)
619
6.020 M
50 B
سشمال 10,330
(4.97)
10,470
(3.68)
384
2.493 M
26 B
سصوفي 18,900
(4.83)
19,140
(3.63)
653
1.842 M
35 B
سغرب 24,400
1.33
24,200
0.5
377 744,588
18 B
سفارس 21,560
(0.6)
21,740
0.23
2,330
14.591 M
317 B
سفانو 24,010
(4.99)
24,680
(2.33)
563 807,825
20 B
سكرد 6,440
(1.38)
6,480
(0.77)
202 941,136
6 B
سكرما 17,630
(2.33)
17,520
(2.94)
179 717,000
12 B
سهگمت 24,880
(3.23)
25,120
(2.29)
174 340,355
8 B
شاراك 41,850
(3.17)
42,280
(2.17)
1,468
2.751 M
116 B
شبريز 37,950
(2.29)
37,840
(2.57)
2,529
7.530 M
285 B
شبندر 5,940
(4.96)
6,000
(4)
13,080
154.013 M
924 B
شبهرن 12,530
(3.69)
12,720
(2.23)
822
3.317 M
42 B
شپاكسا 22,800
(1.17)
22,550
(2.25)
461
1.407 M
32 B
شپديس 157,500
(0.54)
156,110
(1.41)
1,155 808,232
126 B
شپنا 12,490
(4.95)
12,560
(4.41)
13,237
104.329 M
1,311 B
شخارك 49,990
(0.16)
50,290
0.44
834
1.150 M
58 B
شفن 384,000
0.52
382,760
0.19
1,452 298,294
114 B
شنفت 60,150
0.3
59,970 0 0 0 0
شيراز 76,020
(3.43)
77,790
(1.18)
506
1.100 M
85 B
غبشهر 28,490
(4.97)
28,580
(4.67)
444
1.409 M
40 B
غپينو 5,260
(0.75)
5,220
(1.51)
1,163
8.271 M
43 B
غمارگ 27,590
(4.99)
27,730
(4.51)
269 744,402
21 B
فاسمين 16,040
(4.86)
16,100
(4.51)
1,379
9.624 M
155 B
فاما 18,450
2.5
18,160
0.89
481
1.580 M
29 B
فباهنر 27,000
(3.67)
26,850
(4.21)
1,087
1.586 M
43 B
فجر 27,690
(4.88)
28,010
(3.78)
2,179
4.071 M
114 B
فخاس 28,020
(4.98)
29,290
(0.68)
295
1.503 M
44 B
فخوز 17,130
(4.89)
17,200
(4.5)
3,241
17.458 M
300 B
فرآور 32,160
(4.99)
32,270
(4.67)
782
1.789 M
58 B
فروس 6,370
(4.78)
6,390
(4.48)
700
9.416 M
60 B
فلوله 1,290
0.78
1,280 0 0 0 0
فملي 12,470
(4.88)
12,570
(4.12)
14,405
73.518 M
924 B
فولاد 10,660
(4.99)
10,710
(4.55)
17,347
110.358 M
1,182 B
فولاژ 16,620
(4.97)
16,930
(3.2)
761
3.232 M
54 B
كالا 45,390 0 45,390 0 0 0 0
كچاد 28,730
(4.99)
28,830
(4.66)
1,494
6.319 M
182 B
كرماشا 45,500
1.59
45,420
1.41
1,230
3.599 M
163 B
كروي 25,800
(4.97)
25,920
(4.53)
964
3.960 M
103 B
كساوه 54,520
(4.98)
55,190
(3.82)
488 533,440
29 B
كگل 22,530
(4.98)
22,550
(4.89)
1,951
11.451 M
258 B
لبوتان 61,190
(2.81)
60,310
(4.21)
378 465,141
28 B
لخزر 167,240
(5)
170,130
(3.36)
545 284,545
48 B
مرقام 16,000
(3.85)
16,240
(2.4)
1,155
3.585 M
58 B
ملت 1,300
(4.97)
1,307
(4.46)
2,789
128.620 M
168 B
والبر 9,000
(4.96)
9,070
(4.22)
865
3.432 M
31 B
واميد 12,870
(1.76)
12,960
(1.07)
451
4.049 M
52 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 8,290
(4.93)
8,350
(4.24)
1,485
15.176 M
127 B
وبشهر 13,400
(1.4)
13,510
(0.59)
296
1.905 M
26 B
وبصادر 2,253
(4.98)
2,266
(4.43)
4,332
106.828 M
242 B
وبملت 3,820
(4.28)
3,854
(3.43)
7,012
143.614 M
553 B
وبهمن 18,130
3.25
18,080
2.96
619
1.584 M
29 B
وبوعلي 4,635
(4.1)
4,696
(2.83)
529
3.308 M
16 B
وبيمه 1,987
(4.97)
2,007
(4.02)
561
10.702 M
21 B
وپارس 2,860
(4.92)
2,887
(4.02)
3,983
164.603 M
475 B
وپاسار 14,790
(1.2)
14,940
(0.2)
1,012
18.762 M
280 B
وپترو 13,850
(4.94)
13,900
(4.6)
643
5.400 M
75 B
وپخش 31,380
(4.04)
31,950
(2.29)
352 694,057
22 B
وپست 24,970
2.38
25,280
3.65
3,802
15.474 M
391 B
وتجارت 2,333
(4.97)
2,355
(4.07)
6,657
153.783 M
362 B
وتوسم 7,680
(4.48)
7,700
(4.23)
459
2.275 M
18 B
وتوشه 6,830
(4.21)
6,910
(3.09)
303
1.891 M
13 B
وتوصا 9,410
(4.95)
9,460
(4.44)
1,264
11.643 M
110 B
وتوكا 10,540
(4.96)
10,580
(4.6)
452
5.958 M
63 B
وخارزم 5,390
(3.92)
5,450
(2.85)
5,580
52.975 M
289 B
ورنا 5,180
(4.95)
5,230
(4.04)
722
6.251 M
33 B
وساخت 46,830
(4.99)
47,120
(4.4)
1,423
1.756 M
83 B
وسپه 8,600
(4.97)
8,620
(4.75)
575
6.480 M
56 B
وسينا 2,874
(4.99)
2,886
(4.6)
787
20.932 M
60 B
وصنا 7,030
(4.87)
7,050
(4.6)
471
4.845 M
34 B
وصندوق 18,000
(4.2)
18,630
(0.85)
565
1.463 M
26 B
وصنعت 6,710
(3.03)
6,680
(3.47)
1,056
11.061 M
74 B
وغدير 14,250
(4.36)
14,350
(3.69)
2,761
23.183 M
333 B
وكار 2,750
(4.98)
2,774
(4.15)
243
13.139 M
36 B
ولساپا 2,881
(4.98)
2,896
(4.49)
1,235
21.155 M
61 B
ولصنم 7,360
(4.91)
7,460
(3.62)
855
5.150 M
38 B
وليز 1,946
4.96
1,877
1.24
103
1.998 M
4 B
ومعادن 10,600
(4.93)
10,630
(4.66)
2,033
24.329 M
259 B
ونفت 16,700
(2.79)
16,740
(2.56)
463
2.377 M
40 B
ونوين 4,282
(4.63)
4,283
(4.61)
1,880
34.571 M
148 B
ونيرو 2,979
(4.98)
2,994
(4.5)
910
14.538 M
44 B
ونيكي 10,510
(4.19)
10,570
(3.65)
1,172
5.954 M
62 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1400/6/27 1,077,570 1,077,570 1,115,390
1400/6/24 1,115,910 1,115,910 1,123,070
1400/6/23 1,122,960 1,104,690 1,123,090
1400/6/22 1,103,530 1,100,720 1,113,170
1400/6/21 1,112,590 1,111,330 1,147,910
1400/6/20 1,149,360 1,149,360 1,156,420
1400/6/17 1,144,400 1,141,740 1,145,020
1400/6/16 1,142,320 1,142,320 1,156,620
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,115,917.77 0 0 0
08:35 1,115,917.77 0 0 0
08:40 1,115,917.77 0 0 0
08:45 1,115,917.77 0 0 0
08:50 1,115,917.77 0 0 0
08:55 1,115,917.77 0 0 0
09:00 1,115,917.77 0 0 0
09:05 1,115,392.77
(0.047)
1,115,392.77 1,115,392.77
09:10 1,114,610.23
(0.1172)
1,115,392.77 1,115,392.77
09:15 1,113,383.93
(0.2271)
1,114,610.23 1,115,392.77
09:20 1,111,574.58
(0.3892)
1,113,383.93 1,115,392.77
09:25 1,108,454.08
(0.6688)
1,111,574.58 1,115,392.77
09:30 1,104,549.12
(1.0188)
1,108,454.08 1,115,392.77
09:35 1,099,886.64
(1.4366)
1,104,549.12 1,115,392.77
09:40 1,097,270.10
(1.6711)
1,099,886.64 1,115,392.77
09:45 1,095,463.73
(1.8329)
1,097,270.10 1,115,392.77
09:50 1,093,766.73
(1.985)
1,095,463.73 1,115,392.77
09:55 1,092,036.59
(2.14)
1,093,766.73 1,115,392.77
10:00 1,090,682.59
(2.2614)
1,092,036.59 1,115,392.77
10:05 1,088,952.38
(2.4164)
1,090,682.59 1,115,392.77
10:10 1,087,164.32
(2.5767)
1,088,952.38 1,115,392.77
10:15 1,085,715.76
(2.7065)
1,087,164.32 1,115,392.77
10:20 1,084,749.77
(2.793)
1,085,715.76 1,115,392.77
10:25 1,083,617.44
(2.8945)
1,084,749.77 1,115,392.77
10:30 1,083,106.47
(2.9403)
1,083,617.44 1,115,392.77
10:35 1,082,463
(2.998)
1,083,106.47 1,115,392.77
10:40 1,081,690.23
(3.0672)
1,082,463 1,115,392.77
10:45 1,081,318.71
(3.1005)
1,081,690.23 1,115,392.77
10:50 1,080,949.05
(3.1336)
1,081,318.71 1,115,392.77
10:55 1,080,002.68
(3.2184)
1,080,949.05 1,115,392.77
11:00 1,079,826.57
(3.2342)
1,080,002.68 1,115,392.77
11:05 1,079,430.18
(3.2697)
1,079,826.57 1,115,392.77
11:10 1,079,272.79
(3.2838)
1,079,430.18 1,115,392.77
11:15 1,079,239.26
(3.2868)
1,079,272.79 1,115,392.77
11:20 1,079,217.43
(3.2888)
1,079,239.26 1,115,392.77
11:25 1,079,159.31
(3.294)
1,079,217.43 1,115,392.77
11:30 1,079,140.05
(3.2957)
1,079,159.31 1,115,392.77
11:35 1,079,058.39
(3.3031)
1,079,140.05 1,115,392.77
11:40 1,078,976.64
(3.3104)
1,079,058.39 1,115,392.77
11:45 1,078,908.18
(3.3165)
1,078,976.64 1,115,392.77
11:50 1,078,804.74
(3.3258)
1,078,908.18 1,115,392.77
11:55 1,078,736.18
(3.3319)
1,078,804.74 1,115,392.77
12:00 1,078,676.34
(3.3373)
1,078,736.18 1,115,392.77
12:05 1,078,561.32
(3.3476)
1,078,676.34 1,115,392.77
12:10 1,078,370.82
(3.3647)
1,078,561.32 1,115,392.77
12:15 1,078,266.29
(3.374)
1,078,370.82 1,115,392.77
12:20 1,078,124.14
(3.3868)
1,078,266.29 1,115,392.77
12:25 1,077,924.55
(3.4047)
1,078,124.14 1,115,392.77
12:30 1,077,655.45
(3.4288)
1,077,924.55 1,115,392.77
12:35 1,077,655.14
(3.4288)
1,077,655.45 1,115,392.77
12:40 1,077,654.90
(3.4288)
1,077,655.14 1,115,392.77
12:45 1,077,654.75
(3.4288)
1,077,654.90 1,115,392.77
12:50 1,077,654.82
(3.4288)
1,077,654.75 1,115,392.77
12:55 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:00 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:05 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:10 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:15 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:20 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:25 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:30 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:35 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:40 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:45 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:50 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
13:55 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:00 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:05 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:10 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:15 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:20 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:25 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:30 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:35 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:40 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:45 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:50 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
14:55 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:00 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:05 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:10 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:15 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:20 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:25 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:30 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:35 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:40 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:45 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:50 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
15:55 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:00 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:05 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:10 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:15 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:20 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:25 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:30 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:35 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:40 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:45 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:50 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
16:55 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
17:00 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
17:05 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
17:10 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
17:15 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
17:16 1,077,654.88
(3.4288)
1,077,654.75 1,115,392.77
17:27 1,077,578.84
(3.4356)
1,077,654.75 1,115,392.77