PSB is being developed by Pooya Paridel.
شركت مديريت فناوری بورس تهران
Tehran Securities Exchange Technology Management  Co
شاخص بازار دوم - بازار بورس
آخرین مقدار شاخص 2,913,070.82
زمان انتشار 13:25
بیشترین مقدار روز 2940628.32
کمترین مقدار روز 2913070.61
شاخص کل (آخرین روز معاملاتی)
نمودار شاخص
شرکت های موجود در شاخص
نماد آخرین معامله قیمت پایانی تعداد حجم ارزش 30 روز
آبادا 19,000
(4.95)
19,820
(0.85)
260 435,196
8 B
آپ 16,130
(4.95)
16,140
(4.89)
866
3.157 M
51 B
افق 68,200
(4.67)
68,270
(4.57)
1,321
2.249 M
154 B
اميد 12,480
(4.95)
13,120
(0.08)
29 41,248
515 M
امين 10,980
(4.77)
11,020
(4.42)
42,447
30.112 M
332 B
انرژي3 400,000
(4.29)
399,790
(4.34)
7,166
2.023 M
809 B
بالبر 22,700
(4.98)
23,890 0 6 1,771
40 M
بركت 14,100
(4.99)
14,490
(2.36)
492
1.514 M
21 B
بسويچ 40,850
(4.98)
42,990 0 2 248
10 M
بشهاب 62,930
(5)
66,240 0 2 1,112
70 M
بفجر 30,960
(3.4)
30,450
(4.99)
510
6.321 M
192 B
بكاب 145,060
(5)
151,840
(0.56)
69 34,814
5 B
پارس 135,580
(1.97)
132,010
(4.55)
1,034
2.374 M
313 B
پاسا 21,720
4.98
21,280
2.85
2,096
10.781 M
229 B
پاكشو 85,340
3.77
83,700
1.78
2,774
2.829 M
237 B
پتاير 89,410
(4.99)
93,290
(0.87)
131 87,665
8 B
پترول 12,850
(4.03)
12,820
(4.26)
15,089
116.656 M
1,495 B
پدرخش 215,880
(5)
227,240 0 2 50
11 M
پرداخت 42,810
(4.99)
44,750
(0.69)
38 153,241
7 B
پسهند 49,470
(4.99)
52,060
(0.02)
12 3,420
169 M
پكرمان 23,030
(1.29)
22,630
(3)
881
3.099 M
70 B
پكوير 13,830
(4.95)
14,530
(0.14)
28 77,964
1 B
پلاسك 8,390
(4.98)
8,830 0 1 1,200
10 M
تاپيكو 16,470
(4.96)
16,470
(4.96)
641
9.972 M
164 B
تاصيكو 9,910
(4.99)
10,410
(0.19)
90 355,609
4 B
تپمپي 37,120
(0.93)
37,470 0 0 0 0
تكشا 80,180
(5)
84,140
(0.31)
18 36,177
3 B
تكمبا 9,650
(4.93)
10,150 0 13 16,219
157 M
تكنو 14,600
(4.95)
15,360 0 1 680
10 M
تملت 11,950
(0.67)
12,030 0 0 0 0
تنوين 8,780
(2.23)
8,540
(4.9)
1,328
35.597 M
304 B
ثاباد 30,570
(4.97)
32,170 0 3 700
21 M
ثاخت 4,100
(4.87)
4,290
(0.46)
173
1.193 M
5 B
ثامان 21,410
(4.97)
22,520
(0.04)
3 11,879
254 M
ثاميد 2,910
(4.9)
2,990
(2.29)
556
7.523 M
22 B
ثبهساز 3,230
(4.72)
3,240
(4.42)
640
13.350 M
43 B
ثشرق 5,620
(4.91)
5,910 0 10 56,969
320 M
ثفارس 7,880
(4.95)
8,190
(1.21)
185
1.395 M
11 B
ثنوسا 9,190
(4.96)
9,530
(1.45)
66
1.507 M
14 B
جم 42,620
(3.14)
44,000 0 0 0 0
جم پيلن 74,800
(3.95)
74,070
(4.89)
747
2.489 M
184 B
چافست 25,170
(4.98)
26,490 0 4 2,856
72 M
چدن 27,410
(4.99)
28,630
(0.76)
80 263,960
7 B
چفيبر 10,180
(4.95)
10,710 0 1 1,000
10 M
چكاپا 6,140
(4.95)
6,230
(3.56)
499
5.198 M
32 B
چكارن 3,550
(4.83)
3,610
(3.22)
1,033
8.405 M
30 B
چكاوه 35,640
(4.99)
37,510 0 6 1,180
42 M
حپترو 29,950
(4.98)
31,520 0 4 737
22 M
حتوكا 16,610
(4.7)
16,250
(6.77)
795
2.897 M
47 B
حفارس 4,430
(4.94)
4,650
(0.21)
73 300,058
1 B
حكشتي 32,110
(5)
32,120
(4.97)
492
3.502 M
112 B
خاذين 6,830
(4.87)
7,180 0 12 55,180
377 M
خاهن 27,510
(2.83)
27,020
(4.56)
1,240
5.651 M
153 B
خپارس 7,430
(4.99)
7,430
(4.99)
457
13.055 M
97 B
خپويش 38,570
(4.98)
40,590 0 2 2,000
77 M
ختراك 18,100
(3.67)
18,790 0 0 0 0
ختور 44,640
4.99
44,300
4.19
2,441
4.623 M
205 B
خچرخش 18,290
(4.99)
19,250 0 4 1,532
28 M
خراسان 72,210
(4.84)
72,190
(4.86)
429
2.728 M
197 B
خريخت 4,840
(4.91)
5,090 0 21 74,502
361 M
خرينگ 35,280
5
34,690
3.24
1,019
3.172 M
110 B
خزر 10,320
4.98
10,170
3.46
989
4.624 M
47 B
خشرق 19,360
(4.96)
20,360
(0.05)
17 21,526
417 M
خفنر 18,620
(4.95)
19,590 0 0 0 0
خكار 32,640
(4.98)
34,350 0 4 2,156
70 M
خكمك 52,950
(4.99)
55,720
(0.02)
8 1,786
95 M
خلنت 87,590
(5)
92,150
(0.05)
4 5,560
487 M
خمهر 6,940
(4.93)
7,290
(0.14)
36 163,315
1 B
خنصير 47,510
(5)
50,010 0 0 0 0
خوساز 8,740
(5)
9,200 0 10 35,780
313 M
دابور 43,520
(4.94)
44,390
(3.04)
239 666,973
29 B
دارو 55,050
(4.99)
57,870
(0.12)
50 21,678
1 B
داسوه 25,920
(3.46)
26,540
(1.15)
338 560,220
14 B
دپارس 109,430
(4.99)
114,400
(0.68)
85 57,694
6 B
دتماد 45,090
(4.99)
47,450
(0.02)
15 3,216
145 M
ددام 13,170
(4.98)
13,860 0 13 11,693
154 M
درازك 33,580
(2.78)
33,990
(1.59)
388 684,537
23 B
دروز 18,060
(5)
19,010 0 4 2,244
41 M
دزهراوي 10,550
(4.95)
11,040
(0.54)
117 503,424
5 B
دسبحان 17,100
(5)
17,860
(0.78)
194 416,726
7 B
دسينا 25,460
(4.96)
26,720
(0.26)
50 98,596
3 B
دشيمي 61,350
(4.99)
64,510
(0.09)
17 14,286
876 M
دعبيد 30,040
(5)
31,240
(1.2)
358 443,567
13 B
دفرا 24,100
(4.97)
24,990
(1.46)
142 572,454
14 B
دلر 101,020
(4.99)
106,110
(0.21)
26 19,004
2 B
دلقما 33,390
(4.98)
35,140 0 6 2,610
87 M
ديران 18,290
(4.99)
19,220
(0.16)
19 86,943
2 B
رتكو 15,430
(4.99)
16,240 0 7 14,252
220 M
ركيش 13,310
(5)
14,010 0 6 7,874
105 M
زپارس 62,640
(4.99)
65,320
(0.93)
86 139,135
9 B
زكوثر 18,870
(4.98)
19,610
(1.26)
212 601,002
11 B
زمگسا 25,980
(4.97)
27,330
(0.04)
11 9,417
245 M
ساربيل 62,190
(5)
65,430
(0.05)
22 7,400
460 M
سبجنو 30,250
(3.94)
31,170
(1.02)
145 401,670
12 B
سبهان 56,690
(4.99)
59,280
(0.65)
48 110,320
6 B
سپ 14,580 0 14,580 0 0 0 0
سخاش 68,250
(5)
71,620
(0.31)
92 42,236
3 B
سخوز 20,700
(2.95)
20,550
(3.66)
577
2.465 M
51 B
سدشت 36,040
(4.98)
37,890
(0.11)
50 29,669
1 B
سدور 7,780
(4.89)
8,180 0 12 24,435
190 M
سصفها 119,600
(5)
125,860
(0.02)
9 1,951
233 M
سفار 87,480
(5)
92,070
(0.01)
4 740
65 M
سقاين 42,080
2.71
40,850
(0.29)
178 275,293
11 B
سمازن 8,590
(4.98)
9,020
(0.22)
51 244,706
2 B
سنير 78,650
(4.99)
82,770
(0.01)
4 1,064
84 M
سهرمز 15,770
(5)
16,570
(0.18)
41 114,949
2 B
سيتا 16,570
(4.44)
16,560
(4.5)
50,639
52.490 M
869 B
سيدكو 6,720
(4.95)
6,960
(1.56)
439
2.214 M
15 B
سيستم 29,750
(4.98)
30,960
(1.12)
210 394,378
12 B
سيلام 10,210
(4.93)
10,740 0 10 7,525
77 M
سيمرغ 16,460
(4.97)
17,260
(0.35)
76 200,023
3 B
شاملا 67,450
(4.35)
70,520 0 0 0 0
شپارس 15,590
(1.64)
15,600
(1.58)
322
1.032 M
16 B
شتران 13,100
(4.93)
13,100
(4.93)
1,377
10.873 M
142 B
شدوص 19,890
(4.97)
20,900
(0.14)
31 64,002
1 B
شسپا 18,290
(4.99)
18,330
(4.78)
1,670
9.580 M
176 B
شستا 35,050
(2.48)
35,940 0 0 0 0
شسينا 631,780
5
629,700
4.65
2,635 314,701
198 B
شفا 63,240
(4.93)
65,530
(1.49)
151 284,269
18 B
شفارس 39,970
(4.99)
42,010
(0.14)
33 32,243
1 B
شكربن 74,920
(5)
78,830
(0.04)
11 4,150
311 M
شكلر 50,200
0.78
49,810 0 0 0 0
شگل 24,760
(4.99)
25,260
(3.07)
416
1.172 M
29 B
شلعاب 7,980
(4.89)
8,390 0 18 25,438
203 M
شوينده 35,220
(4.99)
35,230
(4.96)
678
4.663 M
164 B
شيران 36,710
(4.99)
38,420
(0.57)
128 297,711
11 B
غاذر 74,830
(4.99)
78,760 0 4 452
34 M
غالبر 12,150
(4.93)
12,770
(0.08)
12 46,356
563 M
غبهنوش 58,580
(5)
61,640
(0.03)
14 5,983
350 M
غپاك 12,920
(4.93)
13,590 0 9 12,064
156 M
غچين 43,890
2.91
42,650 0 0 0 0
غدام 205,600
5
205,460
4.93
294 262,603
54 B
غدشت 272,690
(4.97)
286,940 0 0 0 0
غزر 47,620
4.98
46,500
2.51
45,741
5.998 M
279 B
غسالم 4,780
(4.97)
4,970
(1.19)
318
2.520 M
12 B
غشاذر 19,540
(4.96)
20,540
(0.1)
5 39,000
762 M
غشان 7,620
1.46
7,510 0 0 0 0
غشصفا 30,170
(4.98)
31,750 0 1 200
6 M
غشهد 6,290
(4.98)
6,590
(0.45)
129 659,605
4 B
غگرجي 27,520
(4.97)
28,740
(0.76)
82 262,315
7 B
غگل 4,840
(4.91)
5,000
(1.77)
493
3.338 M
16 B
غمهرا 47,410
(4.99)
49,880
(0.04)
39 7,115
337 M
غنوش 71,480
(5)
75,020
(0.29)
30 39,548
3 B
فاذر 35,180
(4.56)
36,860 0 0 0 0
فاراك 7,510
(4.94)
7,850
(0.63)
194 786,854
6 B
فارس 14,380
0.21
14,350 0 0 0 0
فايرا 19,500
(4.97)
19,990
(2.58)
368
1.261 M
25 B
فپنتا 352,420
5
342,210
1.96
842 80,015
28 B
فجام 49,950
(4.98)
52,560
(0.02)
7 2,520
126 M
فسازان 29,420
(4.97)
30,580
(1.23)
88 383,911
11 B
فسپا 38,850
(1.97)
38,380
(3.15)
692
1.623 M
62 B
فسرب 125,780
(5)
132,080
(0.24)
33 18,272
2 B
فلامي 32,990
(3.08)
34,040 0 0 0 0
فمراد 136,030
(10)
149,930
(0.8)
62 26,598
4 B
فنوال 33,770
(4.98)
35,540 0 7 3,053
103 M
فنورد 147,490
5
140,860
0.28
13 19,759
3 B
قپيرا 83,000
1.24
81,890
(0.11)
56 22,473
2 B
قثابت 70,300
(5)
72,820
(1.59)
178 205,645
14 B
قرن 51,740
(4.96)
51,760
(4.92)
2,006
2.156 M
112 B
قزوين 29,710
(4.99)
31,270 0 6 2,765
82 M
قشكر 35,410
(4.99)
37,260
(0.03)
10 8,514
301 M
قشهد 28,730
(4.99)
30,240 0 1 175
5 M
قصفها 160,220
(5)
168,570
(0.05)
28 2,938
471 M
قلرست 22,060
(5)
23,220 0 7 2,297
51 M
قمرو 33,470
(5)
35,230 0 4 654
22 M
قنيشا 90,220
(4.99)
94,930
(0.03)
8 3,179
287 M
قهكمت 41,100
(4.99)
43,210
(0.12)
13 28,837
1 B
كاذر 34,400
(4.55)
36,040 0 0 0 0
كاما 169,580
(5)
169,580
(5)
1,187 799,825
136 B
كاوه 19,180
3.73
18,420
(0.38)
5,933
61.091 M
1,125 B
كبافق 33,230
(4.98)
34,610
(1.03)
142 293,059
10 B
كپارس 92,530
(4.99)
97,040
(0.36)
63 35,394
3 B
كپشير 17,070
(4.96)
17,920
(0.22)
11 133,167
2 B
كترام 22,290
(4.99)
22,290
(4.99)
1,403
5.103 M
114 B
كحافظ 24,820
(4.98)
25,050
(4.1)
2,123
7.386 M
185 B
كخاك 47,550
(5)
50,050 0 3 851
40 M
كدما 192,990
5
190,830
3.82
5,374
1.925 M
367 B
كرازي 15,360
4.99
14,870
1.64
1,219
6.422 M
96 B
كساپا 19,300
(4.97)
20,310 0 2 407
8 M
كسرا 20,780
(4.98)
21,750
(0.55)
97 249,107
5 B
كسرام 6,830
(1.59)
6,940 0 0 0 0
كسعدي 57,380
(4.98)
60,390 0 3 315
18 M
كطبس 46,000
(0.04)
44,130
(4.11)
770
2.225 M
98 B
كفپارس 10,680
3.29
10,340 0 0 0 0
كفرا 49,290
2.09
48,660
0.79
591 709,274
35 B
كگاز 23,910
(4.97)
25,150
(0.04)
10 11,548
276 M
كلوند 20,340
(5)
21,330
(0.37)
39 164,912
3 B
كماسه 51,880
(5)
54,120
(0.9)
51 163,787
8 B
كمنگنز 101,470
(5)
106,650
(0.15)
24 14,144
1 B
كنور 36,460
(4.98)
36,560
(4.72)
771
2.403 M
88 B
كهمدا 9,860
(1.5)
10,010 0 0 0 0
كوير 14,230
(4.94)
14,740
(1.54)
203
1.327 M
19 B
لابسا 31,290
(4.98)
32,860
(0.21)
25 69,290
2 B
لپارس 335,790
(5)
353,290
(0.05)
19 1,367
459 M
لسرما 27,560
4.99
26,520
1.03
194 403,350
11 B
لوتوس 14,880
(4.98)
15,360
(1.92)
160
1.379 M
21 B
ما 6,170
(4.93)
6,450
(0.62)
204
1.627 M
10 B
مبين 22,100
(4.99)
22,150
(4.77)
417
4.005 M
89 B
مداران 25,400
(3.39)
25,960
(1.26)
177 479,162
12 B
نمرينو 54,780
(4.99)
57,660 0 2 185
10 M
نوري 159,900
(2.22)
157,700
(3.57)
4,154
3.677 M
580 B
هاي وب 25,260
(4.97)
25,270
(4.93)
3,039
15.668 M
396 B
همراه 30,160
(4.98)
31,250
(1.54)
206 944,218
28 B
وآذر 137,470
(5)
138,970
(3.96)
916 394,046
55 B
واتي 13,610
(4.96)
14,320 0 11 9,375
128 M
واعتبار 4,960
(4.98)
4,960
(4.98)
208
9.175 M
46 B
وايران 9,270
(4.92)
9,750 0 9 13,590
126 M
وتوس 32,680
(5)
34,360
(0.12)
43 33,262
1 B
وخاور 10,400
2.97
10,070
(0.3)
1,196
13.488 M
136 B
وساپا 9,220
(4.95)
9,680
(0.21)
76 264,799
2 B
وساربيل 1,230
(4.65)
1,290 0 21 222,021
273 M
وسبوشهر 1,320
4.76
1,260 0 214
2.342 M
3 B
وسخراج 2,140
(4.89)
2,250 0 5 39,521
85 M
وسخراش 1,330
(4.32)
1,390 0 2 8,074
11 M
وسزنجان 1,360
(4.9)
1,430 0 20 119,578
163 M
وسقم 1,340
(4.96)
1,410 0 0 0 0
وسكاب 6,340
(2.76)
6,340
(2.76)
1,721
17.132 M
109 B
وسكرشا 1,240
(4.62)
1,300 0 6 61,105
76 M
وسكهبو 1,180
4.42
1,130 0 44 860,817
1 B
وسگلستا 1,180
(4.84)
1,240 0 25 179,339
212 M
وسمركز 1,330
(5)
1,400 0 8 28,036
37 M
وسيزد 1,330
4.72
1,270 0 22 239,954
319 M
وسيلام 1,180
(4.84)
1,240 0 19 213,239
252 M
ولپارس 4,660
4.95
4,460
0.45
18,997
1.574 M
7 B
ولغدر 14,540
(4.97)
15,290
(0.07)
16 32,643
475 M
ولملت 11,090
(4.97)
11,650
(0.17)
7 142,251
2 B
وملي 378,720
(5)
398,090
(0.14)
39 3,503
1 B
سابقه شاخص
تاریخ آخرین مقدار کمترین بیشترین
1399/8/3 2,963,000 2,962,930 3,001,760
1399/7/30 3,011,750 3,011,700 3,032,730
1399/7/29 3,024,430 3,024,430 3,067,740
1399/7/28 3,078,620 3,078,620 3,152,090
1399/7/27 3,161,680 3,161,560 3,213,780
1399/7/23 3,224,830 3,219,240 3,249,540
1399/7/22 3,233,940 3,217,370 3,243,120
1399/7/21 3,235,480 3,235,480 3,266,250
سابقه شاخص روز جاری
زمان مقدار شاخص درصد تغییر کمترین بیشترین
08:30 2,963,004.75 0 0 0
08:35 2,963,004.75 0 0 0
08:40 2,963,004.75 0 0 0
08:45 2,963,004.75 0 0 0
08:50 2,963,004.75 0 0 0
08:55 2,963,004.75 0 0 0
09:00 2,963,004.75 0 0 0
09:05 2,940,628.32
(0.7552)
2,940,628.32 2,940,628.32
09:10 2,938,540.56
(0.8257)
2,940,628.32 2,940,628.32
09:15 2,934,386.03
(0.9659)
2,938,540.56 2,940,628.32
09:20 2,932,264.70
(1.0375)
2,934,386.03 2,940,628.32
09:25 2,931,216.27
(1.0728)
2,932,264.70 2,940,628.32
09:30 2,930,959.16
(1.0815)
2,931,216.27 2,940,628.32
09:35 2,930,023.82
(1.1131)
2,930,959.16 2,940,628.32
09:40 2,929,669.87
(1.125)
2,930,023.82 2,940,628.32
09:45 2,929,304.47
(1.1374)
2,929,669.87 2,940,628.32
09:50 2,929,126.44
(1.1434)
2,929,304.47 2,940,628.32
09:55 2,928,828.58
(1.1534)
2,929,126.44 2,940,628.32
10:00 2,927,514.07
(1.1978)
2,928,828.58 2,940,628.32
10:05 2,927,154.45
(1.2099)
2,927,514.07 2,940,628.32
10:10 2,926,710.70
(1.2249)
2,927,154.45 2,940,628.32
10:15 2,926,602.19
(1.2286)
2,926,710.70 2,940,628.32
10:20 2,926,228.49
(1.2412)
2,926,602.19 2,940,628.32
10:25 2,924,718.40
(1.2921)
2,926,228.49 2,940,628.32
10:30 2,924,641.17
(1.2948)
2,924,718.40 2,940,628.32
10:35 2,924,528.61
(1.2986)
2,924,641.17 2,940,628.32
10:40 2,924,386.14
(1.3034)
2,924,528.61 2,940,628.32
10:45 2,924,042.20
(1.315)
2,924,386.14 2,940,628.32
10:50 2,924,068.49
(1.3141)
2,924,042.20 2,940,628.32
10:55 2,923,846.86
(1.3216)
2,924,042.20 2,940,628.32
11:00 2,923,790.87
(1.3234)
2,923,846.86 2,940,628.32
11:05 2,923,758.08
(1.3246)
2,923,790.87 2,940,628.32
11:10 2,922,112.60
(1.3801)
2,923,758.08 2,940,628.32
11:15 2,922,192.27
(1.3774)
2,922,112.60 2,940,628.32
11:20 2,922,028.41
(1.3829)
2,922,112.60 2,940,628.32
11:25 2,922,404.28
(1.3702)
2,922,028.41 2,940,628.32
11:30 2,921,546.04
(1.3992)
2,922,028.41 2,940,628.32
11:35 2,918,598.19
(1.4987)
2,921,546.04 2,940,628.32
11:40 2,918,426.57
(1.5045)
2,918,598.19 2,940,628.32
11:45 2,917,493.11
(1.536)
2,918,426.57 2,940,628.32
11:50 2,917,376.66
(1.5399)
2,917,493.11 2,940,628.32
11:55 2,915,132.14
(1.6157)
2,917,376.66 2,940,628.32
12:00 2,914,924.87
(1.6227)
2,915,132.14 2,940,628.32
12:05 2,914,886.29
(1.624)
2,914,924.87 2,940,628.32
12:10 2,914,282.23
(1.6444)
2,914,886.29 2,940,628.32
12:15 2,914,222.85
(1.6464)
2,914,282.23 2,940,628.32
12:20 2,913,371.48
(1.6751)
2,914,222.85 2,940,628.32
12:25 2,913,291.52
(1.6778)
2,913,371.48 2,940,628.32
12:30 2,913,070.61
(1.6853)
2,913,291.52 2,940,628.32
12:35 2,913,070.75
(1.6852)
2,913,070.61 2,940,628.32
12:40 2,913,070.75
(1.6852)
2,913,070.61 2,940,628.32
12:45 2,913,070.75
(1.6852)
2,913,070.61 2,940,628.32
12:50 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32
12:55 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32
13:00 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32
13:05 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32
13:10 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32
13:15 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32
13:20 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32
13:25 2,913,070.82
(1.6852)
2,913,070.61 2,940,628.32