PSB is being developed by Pooya Paridel.
شركت مديريت فناوری بورس تهران
Tehran Securities Exchange Technology Management Co
شاخص بازار اول - بازار بورس
آخرین مقدار شاخص 1,076,870.25
زمان انتشار 18:11
بیشترین مقدار روز 1085668.40
کمترین مقدار روز 1076916.66
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آسيا 35,990
4.99
35,310
3
432
1.020 M
37 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 16,270
4.9
16,180
4.32
11,628
111.675 M
1,807 B
البرز 4,020
(1.23)
4,070 0 0 0 0
بترانس 34,480
0.5
34,310 0 0 0 0
بكام 5,160
4.88
5,110
3.86
10,081
116.311 M
594 B
بموتو 46,840
5
44,950
0.76
103 179,106
8 B
بنيرو 54,700
4.99
53,390
2.48
145 526,180
29 B
بورس 55,350
(0.7)
56,540
1.44
2,552
3.074 M
174 B
پارسان 23,400
(3.58)
23,860
(1.69)
3,590
16.967 M
405 B
پارسيان 15,290
0.53
15,350
0.92
1,499
6.116 M
94 B
پرديس 7,410
(2.24)
7,510
(0.92)
912
6.409 M
48 B
تايرا 31,260
4.97
30,770
3.32
2,048
12.686 M
390 B
تيپيكو 58,100
(2.27)
58,190
(2.12)
1,457
2.446 M
142 B
ثشاهد 24,760
(4.99)
24,920
(4.37)
16,216
50.651 M
1,262 B
ثمسكن 6,270
(2.34)
6,360
(0.93)
1,473
13.522 M
86 B
حتايد 20,150
(1.47)
20,450 0 0 0 0
حفاري 14,710
5
14,680
4.78
8,563
139.334 M
2,045 B
خبهمن 28,000
0.04
28,110
0.43
7,820
37.768 M
1,062 B
ختوقا 4,020
4.96
4,010
4.7
10,206
263.364 M
1,057 B
خزاميا 14,780
1.93
15,050
3.79
32,762
252.708 M
3,803 B
خساپا 3,050
(0.65)
3,070 0 0 0 0
خگستر 4,420
4.99
4,400
4.51
52,102
1.264 B
5,556 B
خمحركه 7,180
(3.1)
7,410 0 15,570
116.434 M
862 B
خمحور 67,100
4.52
65,770
2.45
592 517,716
34 B
خموتور 10,100
(4.99)
10,230
(3.76)
1,512
7.770 M
79 B
خودرو 3,920
(3.92)
3,990
(2.21)
74,616
1.571 B
6,264 B
دالبر 22,780
(2.57)
23,120
(1.11)
955
1.861 M
43 B
دامين 13,830
(2.67)
14,210 0 891
2.741 M
39 B
دانا 7,110
3.04
7,170
3.91
3,232
43.607 M
313 B
دجابر 40,190
0.85
40,720
2.18
1,004
1.658 M
68 B
دسبحا 19,140
(4.92)
19,830
(1.49)
672
2.006 M
40 B
دفارا 66,820
(0.01)
68,280
2.17
1,024
1.031 M
70 B
دكوثر 22,090
(3.49)
22,360
(2.32)
1,738
4.258 M
95 B
دكيمي 25,970
(4.98)
26,130
(4.39)
826
2.229 M
58 B
رانفور 37,900
1.45
37,270
(0.24)
2,606
7.539 M
281 B
رتاپ 7,020
0.29
7,030
0.43
1,301
5.298 M
37 B
رمپنا 19,110
(3.19)
19,100
(3.24)
2,759
12.750 M
244 B
ساراب 12,400
0.16
12,370
(0.08)
579
2.041 M
25 B
ساروم 26,650
3.13
26,290
1.74
1,119
2.379 M
63 B
سپاها 9,180
(0.33)
9,320
1.19
1,514
7.517 M
70 B
ستران 35,800
(4.99)
36,500
(3.13)
3,453
5.740 M
210 B
سخزر 27,660
4.97
27,320
3.68
770
1.806 M
50 B
سرود 15,040
4.95
14,810
3.35
748
3.258 M
48 B
سشرق 6,590
(3.94)
6,680
(2.62)
2,883
22.249 M
149 B
سشمال 8,730
(1.8)
8,840
(0.56)
750
3.291 M
29 B
سصوفي 15,480
4.95
15,320
3.86
466
2.908 M
45 B
سغرب 19,570
4.99
19,260
3.33
363
1.875 M
37 B
سفارس 17,620
(3.56)
17,840
(2.35)
2,974
15.061 M
269 B
سفانو 33,250
(0.78)
34,330
2.45
981
2.468 M
85 B
سكرد 8,940
(1.65)
9,240
1.65
1,593
6.672 M
62 B
سكرما 14,980
(0.33)
15,090
0.4
437
1.718 M
26 B
سهگمت 23,590
4.24
23,210
2.56
609
1.491 M
35 B
شاراك 23,790
(1.82)
24,150
(0.33)
1,962
8.341 M
201 B
شبريز 31,000
(3.52)
32,100
(0.09)
16,396
39.669 M
1,273 B
شبندر 29,360
(4.98)
30,190
(2.3)
34,791
99.732 M
3,011 B
شبهرن 62,000
(2.15)
62,120
(1.96)
1,719
1.851 M
115 B
شپاكسا 31,000
1.17
31,560
3
2,595
8.420 M
266 B
شپديس 112,000
(0.59)
112,120
(0.49)
1,143
1.144 M
128 B
شپنا 18,160
(4.97)
18,700
(2.15)
64,252
305.776 M
5,719 B
شخارك 45,870
(1.71)
45,890
(1.67)
1,128
2.310 M
106 B
شفن 289,850
(2.91)
294,190
(1.46)
773 210,573
61 B
شنفت 62,030
(4.73)
63,690
(2.18)
760 763,920
48 B
شيراز 58,000
(1.64)
58,660
(0.53)
794
4.181 M
245 B
غبشهر 27,820
1.05
28,440
3.31
1,883
8.490 M
241 B
غپينو 7,770
5
7,720
4.32
4,250
36.951 M
285 B
غمارگ 37,190
5
37,130
4.83
701
2.145 M
80 B
فاسمين 18,010
4.95
18,000
4.9
424
3.355 M
60 B
فاما 26,600
(3.9)
26,630
(3.79)
1,102
2.606 M
69 B
فباهنر 55,110
0.82
55,860
2.2
1,319
2.080 M
116 B
فجر 63,250
(4.41)
64,720
(2.19)
2,182
2.307 M
149 B
فخاس 32,950
1.17
32,330
(0.74)
876
1.492 M
48 B
فخوز 38,700
(0.08)
38,850
0.31
7,207
15.918 M
618 B
فرآور 23,390
4.98
23,280
4.49
1,727
6.972 M
162 B
فروس 5,070
(2.5)
5,200 0 0 0 0
فلوله 23,640
4.97
23,490
4.31
2,452
13.141 M
309 B
فملي 27,650
(0.25)
27,720 0 0 0 0
فولاد 14,050
(2.57)
14,320
(0.69)
44,263
188.800 M
2,704 B
فولاژ 26,300
(0.87)
26,930
1.51
1,024
2.285 M
62 B
كالا 42,210
2.4
42,780
3.78
6,134
10.760 M
460 B
كچاد 20,250
(3.53)
20,730
(1.24)
4,559
17.083 M
354 B
كرماشا 44,880
(5)
45,610
(3.45)
2,986
10.592 M
483 B
كروي 34,440
(1.01)
34,700
(0.26)
3,442
9.755 M
338 B
كساوه 80,650
0.81
82,260
2.82
1,285
1.472 M
121 B
كگل 19,560
(4.4)
19,980
(2.35)
4,833
12.719 M
254 B
لبوتان 71,720
4.99
71,510
4.68
948 790,098
56 B
لخزر 180,690
(5)
181,030
(4.82)
1,134 557,398
101 B
مرقام 25,620
5
25,360
3.93
3,276
10.392 M
264 B
ملت 17,200
2.2
17,640
4.81
2,440
12.695 M
224 B
والبر 19,000
(1.25)
19,390
0.78
2,456
8.766 M
170 B
واميد 37,500
(2.09)
38,100
(0.52)
723
1.048 M
40 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 11,170
0.81
11,230
1.35
2,754
12.896 M
145 B
وبشهر 17,140
(2.56)
17,380
(1.19)
1,043
3.955 M
69 B
وبصادر 3,560
(4.56)
3,600
(3.49)
38,786
924.064 M
3,326 B
وبملت 5,480
(4.86)
5,580
(3.12)
26,037
410.133 M
2,289 B
وبهمن 19,530
5
19,460
4.62
2,372
17.326 M
337 B
وبوعلي 7,420
(0.8)
7,600
1.6
3,097
17.362 M
132 B
وبيمه 3,430
3.31
3,450
3.92
2,457
26.779 M
92 B
وپارس 4,370
2.58
4,440
4.23
26,446
889.279 M
3,953 B
وپاسار 11,710
0.34
11,710
0.34
5,637
89.302 M
1,046 B
وپترو 19,630
4.97
19,610
4.87
1,885
13.552 M
266 B
وپخش 133,910
(1.65)
136,000
(0.11)
184 61,058
8 B
وپست 17,880
4.99
17,850
4.82
5,908
66.446 M
1,186 B
وتجارت 3,840
(4.24)
3,900
(2.74)
74,706
1.904 B
7,430 B
وتوسم 12,900
(2.42)
13,040
(1.36)
1,262
4.602 M
60 B
وتوشه 23,210
4.98
23,070
4.34
1,012
6.373 M
147 B
وتوصا 14,840
4.95
14,710
4.03
4,382
35.076 M
516 B
وتوكا 11,370
4.99
10,970
1.29
154
1.284 M
15 B
وخارزم 10,680
4.91
10,620
4.32
12,380
100.520 M
1,068 B
ورنا 9,870
0.71
9,800 0 0 0 0
وساخت 71,830
0.57
72,800
1.93
3,825
4.293 M
313 B
وسپه 14,100
(3.29)
14,350
(1.58)
1,419
5.288 M
76 B
وسينا 13,200
1.38
13,020 0 0 0 0
وصنا 13,990
(3.65)
14,180
(2.34)
1,080
4.692 M
67 B
وصندوق 16,000
(1.17)
16,090
(0.62)
2,250
19.382 M
312 B
وصنعت 9,190
1.66
9,220
1.99
4,898
29.189 M
269 B
وغدير 14,620
1.6
14,390 0 0 0 0
وكار 4,050
(4.26)
4,140
(2.13)
1,457
20.165 M
83 B
ولساپا 4,620
5
4,600
4.55
6,484
127.531 M
587 B
ولصنم 10,100
4.99
10,030
4.26
2,005
10.869 M
109 B
وليز 9,180
1.77
9,320
3.33
3,365
22.326 M
208 B
ومعادن 14,510
(4.41)
14,820
(2.37)
9,387
46.931 M
696 B
ونفت 16,360
2.57
16,170
1.38
358
1.677 M
28 B
ونوين 5,480
(0.18)
5,550
1.09
10,046
191.741 M
1,064 B
ونيرو 4,500
4.9
4,470
4.2
7,331
156.184 M
698 B
ونيكي 16,460
4.97
15,840
1.02
289
1.322 M
22 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/9/12 1,076,870 1,076,870 1,085,660
1399/9/11 1,083,270 1,068,520 1,083,560
1399/9/10 1,074,170 1,053,700 1,074,170
1399/9/9 1,043,980 1,027,970 1,043,980
1399/9/8 1,022,060 1,009,710 1,022,160
1399/9/5 1,010,200 9,906,510 1,010,200
1399/9/4 998,673 998,559 101,908
1399/9/3 1,011,220 1,005,270 1,017,620
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 1,083,278.44 0 0 0
08:35 1,083,278.44 0 0 0
08:40 1,083,278.44 0 0 0
08:45 1,083,278.44 0 0 0
08:50 1,083,278.44 0 0 0
08:55 1,083,278.44 0 0 0
09:00 1,083,278.44 0 0 0
09:05 1,081,538.27
(0.1606)
1,081,538.27 1,081,538.27
09:10 1,080,201.12
(0.2841)
1,081,538.27 1,081,538.27
09:15 1,079,089.24
(0.3867)
1,080,201.12 1,081,538.27
09:20 1,079,354.94
(0.3622)
1,079,089.24 1,081,538.27
09:25 1,079,663.61
(0.3337)
1,079,089.24 1,081,538.27
09:30 1,079,614.18
(0.3383)
1,079,089.24 1,081,538.27
09:35 1,079,532.37
(0.3458)
1,079,089.24 1,081,538.27
09:40 1,079,478.21
(0.3508)
1,079,089.24 1,081,538.27
09:45 1,079,521.91
(0.3468)
1,079,089.24 1,081,538.27
09:50 1,080,111.84
(0.2923)
1,079,089.24 1,081,538.27
09:55 1,081,215.80
(0.1904)
1,079,089.24 1,081,538.27
10:00 1,082,119.68
(0.107)
1,079,089.24 1,081,538.27
10:05 1,082,771.65
(0.0468)
1,079,089.24 1,082,119.68
10:10 1,084,562.61
0.1185
1,079,089.24 1,082,771.65
10:15 1,085,119.47
0.1699
1,079,089.24 1,084,562.61
10:20 1,085,376.65
0.1937
1,079,089.24 1,085,119.47
10:25 1,085,479.41
0.2032
1,079,089.24 1,085,376.65
10:30 1,085,376.32
0.1937
1,079,089.24 1,085,479.41
10:35 1,085,668.40
0.2206
1,079,089.24 1,085,479.41
10:40 1,085,524.26
0.2073
1,079,089.24 1,085,668.40
10:45 1,085,311.09
0.1876
1,079,089.24 1,085,668.40
10:50 1,085,027.77
0.1615
1,079,089.24 1,085,668.40
10:55 1,084,745.82
0.1355
1,079,089.24 1,085,668.40
11:00 1,084,413.21
0.1048
1,079,089.24 1,085,668.40
11:05 1,084,217.19
0.0867
1,079,089.24 1,085,668.40
11:10 1,084,340.37
0.098
1,079,089.24 1,085,668.40
11:15 1,084,115.80
0.0773
1,079,089.24 1,085,668.40
11:20 1,083,827.92
0.0507
1,079,089.24 1,085,668.40
11:25 1,083,365.88
0.0081
1,079,089.24 1,085,668.40
11:30 1,082,971.46
(0.0283)
1,079,089.24 1,085,668.40
11:35 1,082,384.05
(0.0826)
1,079,089.24 1,085,668.40
11:40 1,081,665.09
(0.1489)
1,079,089.24 1,085,668.40
11:45 1,080,801.48
(0.2287)
1,079,089.24 1,085,668.40
11:50 1,080,004.11
(0.3023)
1,079,089.24 1,085,668.40
11:55 1,079,460.95
(0.3524)
1,079,089.24 1,085,668.40
12:00 1,078,814.50
(0.4121)
1,079,089.24 1,085,668.40
12:05 1,078,497.32
(0.4414)
1,078,814.50 1,085,668.40
12:10 1,078,088.31
(0.4791)
1,078,497.32 1,085,668.40
12:15 1,077,750.30
(0.5103)
1,078,088.31 1,085,668.40
12:20 1,077,510.03
(0.5325)
1,077,750.30 1,085,668.40
12:25 1,077,332.96
(0.5488)
1,077,510.03 1,085,668.40
12:30 1,076,944.06
(0.5847)
1,077,332.96 1,085,668.40
12:35 1,076,942.14
(0.5849)
1,076,944.06 1,085,668.40
12:40 1,076,940.84
(0.585)
1,076,942.14 1,085,668.40
12:45 1,076,938.84
(0.5852)
1,076,940.84 1,085,668.40
12:50 1,076,936.86
(0.5854)
1,076,938.84 1,085,668.40
12:55 1,076,933.28
(0.5857)
1,076,936.86 1,085,668.40
13:00 1,076,926.53
(0.5864)
1,076,933.28 1,085,668.40
13:05 1,076,923.93
(0.5866)
1,076,926.53 1,085,668.40
13:10 1,076,923.93
(0.5866)
1,076,923.93 1,085,668.40
13:15 1,076,923.93
(0.5866)
1,076,923.93 1,085,668.40
13:20 1,076,923.93
(0.5866)
1,076,923.93 1,085,668.40
13:25 1,076,923.93
(0.5866)
1,076,923.93 1,085,668.40
13:30 1,076,923.93
(0.5866)
1,076,923.93 1,085,668.40
13:35 1,076,923.93
(0.5866)
1,076,923.93 1,085,668.40
13:40 1,076,923.98
(0.5866)
1,076,923.93 1,085,668.40
13:45 1,076,923.98
(0.5866)
1,076,923.93 1,085,668.40
13:50 1,076,921.21
(0.5869)
1,076,923.93 1,085,668.40
13:55 1,076,920.46
(0.5869)
1,076,921.21 1,085,668.40
14:00 1,076,920.46
(0.5869)
1,076,920.46 1,085,668.40
14:05 1,076,918.62
(0.5871)
1,076,920.46 1,085,668.40
14:10 1,076,918.65
(0.5871)
1,076,918.62 1,085,668.40
14:15 1,076,918.65
(0.5871)
1,076,918.62 1,085,668.40
14:20 1,076,918.83
(0.5871)
1,076,918.62 1,085,668.40
14:25 1,076,918.01
(0.5871)
1,076,918.62 1,085,668.40
14:30 1,076,917.44
(0.5872)
1,076,918.01 1,085,668.40
14:35 1,076,917.20
(0.5872)
1,076,917.44 1,085,668.40
14:40 1,076,916.71
(0.5873)
1,076,917.20 1,085,668.40
14:45 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
14:50 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
14:55 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:00 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:05 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:10 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:15 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:20 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:25 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:30 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:35 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:40 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:45 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:50 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
15:55 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:00 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:05 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:10 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:15 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:20 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:25 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:30 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:35 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:40 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:45 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:50 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
16:55 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
17:00 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
17:05 1,076,916.71
(0.5873)
1,076,916.71 1,085,668.40
17:10 1,076,916.66
(0.5873)
1,076,916.71 1,085,668.40
17:15 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:20 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:25 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:30 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:35 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:40 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:45 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:50 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:55 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
17:55 1,076,916.66
(0.5873)
1,076,916.66 1,085,668.40
18:11 1,076,870.25
(0.5916)
1,076,916.66 1,085,668.40