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 874,369.11
زمان انتشار 17:52
بیشترین مقدار روز 881532.06
کمترین مقدار روز 874397.78
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 98
1.515 M
4 B
آكنتور 45,893
(1.45)
46,567 0 0 0 0
اخابر 10,400
(1.98)
10,480
(1.23)
250
6.978 M
73 B
البرز 3,590
(1.91)
3,660 0 95 650,032
2 B
بترانس 2,810
(1.75)
2,850
(0.35)
230
2.858 M
8 B
بكام 3,360 0 3,360 0 1,627
25.525 M
86 B
بموتو 56,000
(1.43)
56,860
0.09
884 838,200
48 B
بنيرو 15,390
(1.97)
15,690
(0.06)
10 55,340
852 M
بورس 39,640
(1.98)
40,220
(0.54)
122 436,044
17 B
پارسان 18,340
(1.98)
18,520
(1.02)
450
3.557 M
65 B
پارسيان 12,410
(1.97)
12,660 0 9 7,978
99 M
پرديس 6,390
(1.99)
6,510
(0.15)
176 920,303
6 B
تايرا 25,940
(1.97)
26,440
(0.08)
10 56,616
1 B
تيپيكو 42,170
(2)
42,510
(1.21)
198
1.047 M
44 B
ثشاهد 19,160
(1.99)
19,520
(0.15)
90 166,213
3 B
ثمسكن 5,470
(1.97)
5,490
(1.61)
757
8.852 M
49 B
حتايد 23,820
(1.98)
24,050
(1.03)
190
1.078 M
26 B
حفاري 11,010
(1.96)
11,020
(1.87)
1,469
9.292 M
102 B
خبهمن 20,690
(1.99)
21,090
(0.09)
69 199,842
4 B
ختوقا 2,710
(1.81)
2,760 0 62 328,965
891 M
خزاميا 8,350
(2)
8,520 0 57 133,117
1 B
خساپا 2,360
(1.67)
2,360
(1.67)
1,265
121.662 M
287 B
خگستر 3,040
(1.94)
3,040
(1.94)
311
15.682 M
48 B
خمحركه 4,840
(1.83)
4,920
(0.2)
109 888,660
4 B
خمحور 60,190
(1.99)
61,410 0 3 696
42 M
خموتور 14,910
(1.97)
15,210 0 4 1,793
27 M
خودرو 2,590
(1.89)
2,590
(1.89)
1,792
103.083 M
267 B
دالبر 20,540
(1.96)
20,940
(0.05)
50 75,613
2 B
دامين 13,880
(1.98)
14,110
(0.35)
105 659,423
9 B
دانا 6,800
(1.88)
6,930 0 29 202,670
1 B
دجابر 20,310
(1.98)
20,660
(0.29)
13 371,749
8 B
دسبحا 18,510
(1.96)
18,870
(0.05)
25 36,335
673 M
دفارا 67,160
(2)
68,530 0 9 2,409
162 M
دكوثر 20,580
(1.95)
20,990 0 8 11,896
245 M
دكيمي 25,140
(1.99)
25,490
(0.62)
37 593,971
15 B
رانفور 24,580
(1.99)
25,040
(0.16)
76 243,216
6 B
رتاپ 6,630
5.91
6,530
4.31
1,043
7.847 M
51 B
رمپنا 15,900
(1.97)
16,210
(0.06)
81 333,892
5 B
ساراب 15,760
(1.99)
16,070
(0.06)
54 91,949
1 B
ساروم 40,610
(1.98)
41,390
(0.1)
31 52,975
2 B
سپاها 8,590
(1.94)
8,710
(0.57)
299
1.746 M
15 B
ستران 26,380
(1.97)
26,580
(1.23)
475
1.169 M
31 B
سخزر 30,780
(1.97)
31,400 0 14 4,786
147 M
سرود 20,290
(1.98)
20,660
(0.19)
95 260,366
5 B
سشرق 6,860
(2)
6,970
(0.43)
221
1.595 M
11 B
سشمال 12,780
(1.99)
12,930
(0.84)
3,219
12.949 M
167 B
سصوفي 17,850
3.9
17,470
1.69
4,662
15.617 M
273 B
سغرب 37,670
3.46
37,640
3.38
2,715
3.898 M
147 B
سفارس 18,940
(1.97)
18,940
(1.97)
327
2.628 M
50 B
سفانو 44,220
(1.99)
44,690
(0.95)
1,194
1.920 M
86 B
سكرد 10,500
(1.96)
10,640
(0.65)
64
1.449 M
15 B
سكرما 17,890
(1.97)
18,230
(0.11)
37 124,320
2 B
سهگمت 25,650
(1.99)
25,760
(1.57)
428
1.552 M
40 B
شاراك 21,620
(1.99)
21,690
(1.68)
508
2.715 M
59 B
شبريز 27,180
(1.98)
27,270
(1.66)
2,644
13.211 M
360 B
شبندر 23,900
(1.97)
23,930
(1.85)
4,821
35.610 M
852 B
شبهرن 53,800
(1.79)
54,060
(1.31)
723 968,425
52 B
شپاكسا 27,520
(1.99)
27,880
(0.71)
292 750,485
21 B
شپديس 87,080
(1.94)
88,110
(0.78)
669 632,082
55 B
شپنا 11,920
(1.97)
11,920
(1.97)
3,180
68.344 M
815 B
شخارك 41,060
(1.98)
41,600
(0.69)
144 830,791
34 B
شفن 277,200
(0.78)
277,800
(0.57)
661 178,748
49 B
شنفت 49,400
(1.98)
50,380
(0.04)
35 19,171
947 M
شيراز 50,180
(1.99)
51,030
(0.33)
136 469,814
24 B
غبشهر 20,220
(1.99)
20,630 0 16 17,730
359 M
غپينو 6,460
(1.97)
6,590 0 73 264,603
2 B
غمارگ 32,130
(1.98)
32,770
(0.03)
11 32,312
1 B
فاسمين 16,380
(1.97)
16,690
(0.12)
80 156,160
3 B
فاما 20,550
(1.96)
20,900
(0.29)
54 333,785
7 B
فباهنر 51,750
(1.99)
52,230
(1.08)
406 513,394
27 B
فجر 57,400
(2)
57,720
(1.45)
140 622,843
36 B
فخاس 30,110
(1.99)
30,720 0 5 2,830
85 M
فخوز 12,230
(1.92)
12,230
(1.92)
1,369
10.740 M
131 B
فرآور 37,120
(1.98)
37,820
(0.13)
26 96,060
4 B
فروس 4,780
(1.85)
4,870 0 48 489,950
2 B
فلوله 22,170
(1.99)
22,370
(1.11)
276
1.220 M
27 B
فملي 12,970
(1.97)
12,970
(1.97)
1,974
27.160 M
352 B
فولاد 11,600
(1.94)
11,600
(1.94)
7,767
73.128 M
848 B
فولاژ 15,610 0 15,530
(0.51)
599
1.829 M
28 B
كالا 34,600
(1.98)
35,290
(0.03)
46 28,440
984 M
كچاد 19,270
(1.93)
19,480
(0.87)
1,391
5.286 M
103 B
كرماشا 34,280
(1.72)
34,420
(1.32)
329 995,440
34 B
كروي 26,510
(2)
27,000
(0.18)
137 171,664
5 B
كساوه 73,090
(2)
74,470
(0.15)
40 48,020
4 B
كگل 17,130
(1.95)
17,160
(1.77)
1,109
8.148 M
140 B
لبوتان 64,490
(1.99)
65,320
(0.73)
120 286,655
18 B
لخزر 184,750
(2)
188,290
(0.12)
54 16,199
3 B
مرقام 17,890
(1.97)
18,070
(0.99)
563
1.504 M
27 B
ملت 16,680
(2)
17,010
(0.06)
26 71,930
1 B
والبر 16,400
(1.97)
16,670
(0.36)
134 584,565
10 B
واميد 36,170
(1.98)
36,840
(0.16)
46 334,080
12 B
وانصار 2,088
0.1
2,086 0 0 0 0
وبانك 7,720
(1.91)
7,830
(0.51)
507
3.030 M
23 B
وبشهر 11,540
(1.95)
11,710
(0.51)
143
1.127 M
13 B
وبصادر 2,420
(1.63)
2,420
(1.63)
1,678
84.813 M
205 B
وبملت 3,710
(1.85)
3,710
(1.85)
5,538
205.305 M
762 B
وبهمن 16,570
(1.95)
16,900 0 8 8,692
144 M
وبوعلي 5,730
(1.88)
5,820
(0.34)
169
1.245 M
7 B
وبيمه 2,830
(1.74)
2,880 0 35 506,998
1 B
وپارس 3,360
0.9
3,330 0 0 0 0
وپاسار 11,970
(1.97)
11,970
(1.97)
4,020
98.513 M
1,179 B
وپترو 15,400
(1.97)
15,710 0 7 14,450
223 M
وپخش 103,300
(1.99)
105,380
(0.02)
17 4,041
417 M
وپست 16,640
(1.94)
16,830
(0.82)
54
1.287 M
21 B
وتجارت 2,650
(1.85)
2,650
(1.85)
1,382
115.411 M
306 B
وتوسم 11,980
(1.96)
11,990
(1.88)
637
4.371 M
52 B
وتوشه 22,940
(1.97)
23,380
(0.09)
7 103,471
2 B
وتوصا 12,120
(1.94)
12,360 0 23 40,704
493 M
وتوكا 11,140
(1.94)
11,360 0 12 17,184
191 M
وخارزم 8,210
(1.91)
8,340
(0.36)
301
1.040 M
9 B
ورنا 5,680
(1.9)
5,790 0 14 67,516
383 M
وساخت 47,260
(1.99)
47,790
(0.89)
505 499,691
24 B
وسپه 12,210 0 12,210 0 0 0 0
وسينا 3,370
(1.75)
3,390
(1.17)
410
10.283 M
35 B
وصنا 5,980
(2.76)
6,130
(0.33)
200
1.137 M
7 B
وصندوق 13,220
(1.93)
13,480 0 20 111,807
1 B
وصنعت 7,290
(1.88)
7,330
(1.35)
343
4.953 M
36 B
وغدير 11,140
(1.94)
11,230
(1.14)
451
6.049 M
67 B
وكار 2,480
(1.98)
2,530 0 34 503,502
1 B
ولساپا 3,610
(1.9)
3,680 0 39 306,795
1 B
ولصنم 10,950
(1.97)
11,170 0 4 6,564
72 M
وليز 9,710
(1.92)
9,840
(0.61)
71
1.639 M
16 B
ومعادن 11,220
(1.92)
11,220
(1.92)
949
10.295 M
116 B
ونفت 16,650
(1.94)
16,850
(0.77)
80
1.142 M
19 B
ونوين 3,710
(1.59)
3,700
(1.86)
2,208
65.540 M
243 B
ونيرو 2,610
(1.88)
2,640
(0.75)
359
6.340 M
17 B
ونيكي 11,330
(1.99)
11,530
(0.26)
75 983,905
11 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
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
1399/11/29 906,008 906,008 913,466
1399/11/28 911,405 911,327 921,671
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 885,198.14 0 0 0
08:35 885,198.14 0 0 0
08:40 885,198.14 0 0 0
08:45 885,198.14 0 0 0
08:50 885,198.14 0 0 0
08:55 885,198.14 0 0 0
09:00 885,198.14 0 0 0
09:05 881,532.06
(0.4142)
881,532.06 881,532.06
09:10 881,072.73
(0.466)
881,532.06 881,532.06
09:15 880,799.09
(0.497)
881,072.73 881,532.06
09:20 880,135.21
(0.572)
880,799.09 881,532.06
09:25 879,719.65
(0.6189)
880,135.21 881,532.06
09:30 879,531.22
(0.6402)
879,719.65 881,532.06
09:35 879,106.09
(0.6882)
879,531.22 881,532.06
09:40 878,965.23
(0.7041)
879,106.09 881,532.06
09:45 878,892.48
(0.7123)
878,965.23 881,532.06
09:50 878,225.25
(0.7877)
878,892.48 881,532.06
09:55 877,817.98
(0.8337)
878,225.25 881,532.06
10:00 877,716.18
(0.8452)
877,817.98 881,532.06
10:05 877,684.08
(0.8489)
877,716.18 881,532.06
10:10 877,628.65
(0.8551)
877,684.08 881,532.06
10:15 876,862.71
(0.9416)
877,628.65 881,532.06
10:20 876,623.38
(0.9687)
876,862.71 881,532.06
10:25 876,372.19
(0.9971)
876,623.38 881,532.06
10:30 876,343.55
(1.0003)
876,372.19 881,532.06
10:35 876,280.28
(1.0074)
876,343.55 881,532.06
10:40 876,283.66
(1.0071)
876,280.28 881,532.06
10:45 876,229.03
(1.0132)
876,280.28 881,532.06
10:50 876,187.84
(1.0179)
876,229.03 881,532.06
10:55 876,126.50
(1.0248)
876,187.84 881,532.06
11:00 876,022.73
(1.0365)
876,126.50 881,532.06
11:05 875,873.15
(1.0534)
876,022.73 881,532.06
11:10 875,775.61
(1.0645)
875,873.15 881,532.06
11:15 875,744.73
(1.0679)
875,775.61 881,532.06
11:20 875,707.30
(1.0722)
875,744.73 881,532.06
11:25 875,487.21
(1.097)
875,707.30 881,532.06
11:30 875,364.53
(1.1109)
875,487.21 881,532.06
11:35 875,268.76
(1.1217)
875,364.53 881,532.06
11:40 875,186.74
(1.131)
875,268.76 881,532.06
11:45 875,133.14
(1.137)
875,186.74 881,532.06
11:50 875,054.42
(1.1459)
875,133.14 881,532.06
11:55 875,019.16
(1.1499)
875,054.42 881,532.06
12:00 874,983.60
(1.1539)
875,019.16 881,532.06
12:05 874,934.22
(1.1595)
874,983.60 881,532.06
12:10 874,917.89
(1.1614)
874,934.22 881,532.06
12:15 874,607.51
(1.1964)
874,917.89 881,532.06
12:20 874,553.02
(1.2026)
874,607.51 881,532.06
12:25 874,530.03
(1.2052)
874,553.02 881,532.06
12:30 874,397.78
(1.2201)
874,530.03 881,532.06
12:35 874,397.78
(1.2201)
874,397.78 881,532.06
12:40 874,397.81
(1.2201)
874,397.78 881,532.06
12:45 874,397.81
(1.2201)
874,397.78 881,532.06
12:50 874,397.81
(1.2201)
874,397.78 881,532.06
12:55 874,397.81
(1.2201)
874,397.78 881,532.06
13:00 874,397.81
(1.2201)
874,397.78 881,532.06
13:05 874,397.81
(1.2201)
874,397.78 881,532.06
13:10 874,397.81
(1.2201)
874,397.78 881,532.06
13:15 874,397.83
(1.2201)
874,397.78 881,532.06
13:20 874,398.01
(1.2201)
874,397.78 881,532.06
13:25 874,398.13
(1.2201)
874,397.78 881,532.06
13:30 874,398.13
(1.2201)
874,397.78 881,532.06
13:35 874,398.13
(1.2201)
874,397.78 881,532.06
13:40 874,398.13
(1.2201)
874,397.78 881,532.06
13:45 874,398.13
(1.2201)
874,397.78 881,532.06
13:50 874,398.13
(1.2201)
874,397.78 881,532.06
13:55 874,398.13
(1.2201)
874,397.78 881,532.06
14:00 874,398.13
(1.2201)
874,397.78 881,532.06
14:05 874,398.13
(1.2201)
874,397.78 881,532.06
14:10 874,398.13
(1.2201)
874,397.78 881,532.06
14:15 874,398.13
(1.2201)
874,397.78 881,532.06
14:20 874,398.13
(1.2201)
874,397.78 881,532.06
14:25 874,398.13
(1.2201)
874,397.78 881,532.06
14:30 874,398.13
(1.2201)
874,397.78 881,532.06
14:35 874,398.13
(1.2201)
874,397.78 881,532.06
14:40 874,398.13
(1.2201)
874,397.78 881,532.06
14:45 874,398.13
(1.2201)
874,397.78 881,532.06
14:50 874,398.13
(1.2201)
874,397.78 881,532.06
14:55 874,398.13
(1.2201)
874,397.78 881,532.06
15:00 874,398.13
(1.2201)
874,397.78 881,532.06
15:05 874,398.13
(1.2201)
874,397.78 881,532.06
15:10 874,398.15
(1.2201)
874,397.78 881,532.06
15:15 874,398.15
(1.2201)
874,397.78 881,532.06
15:20 874,398.15
(1.2201)
874,397.78 881,532.06
15:25 874,398.15
(1.2201)
874,397.78 881,532.06
15:30 874,398.15
(1.2201)
874,397.78 881,532.06
15:35 874,398.15
(1.2201)
874,397.78 881,532.06
15:40 874,398.15
(1.2201)
874,397.78 881,532.06
15:45 874,398.15
(1.2201)
874,397.78 881,532.06
15:50 874,398.15
(1.2201)
874,397.78 881,532.06
15:55 874,398.15
(1.2201)
874,397.78 881,532.06
16:00 874,398.15
(1.2201)
874,397.78 881,532.06
16:05 874,398.15
(1.2201)
874,397.78 881,532.06
16:10 874,398.15
(1.2201)
874,397.78 881,532.06
16:15 874,398.15
(1.2201)
874,397.78 881,532.06
16:20 874,398.15
(1.2201)
874,397.78 881,532.06
16:25 874,398.42
(1.22)
874,397.78 881,532.06
16:30 874,399.67
(1.2199)
874,397.78 881,532.06
16:35 874,399.67
(1.2199)
874,397.78 881,532.06
16:40 874,399.67
(1.2199)
874,397.78 881,532.06
16:45 874,399.67
(1.2199)
874,397.78 881,532.06
16:50 874,399.67
(1.2199)
874,397.78 881,532.06
16:55 874,399.67
(1.2199)
874,397.78 881,532.06
17:00 874,399.67
(1.2199)
874,397.78 881,532.06
17:05 874,399.67
(1.2199)
874,397.78 881,532.06
17:10 874,399.67
(1.2199)
874,397.78 881,532.06
17:15 874,399.67
(1.2199)
874,397.78 881,532.06
17:20 874,399.67
(1.2199)
874,397.78 881,532.06
17:25 874,399.67
(1.2199)
874,397.78 881,532.06
17:30 874,399.67
(1.2199)
874,397.78 881,532.06
17:35 874,399.67
(1.2199)
874,397.78 881,532.06
17:40 874,399.67
(1.2199)
874,397.78 881,532.06
17:42 874,399.67
(1.2199)
874,397.78 881,532.06
17:52 874,369.11
(1.2233)
874,397.78 881,532.06