Online Forum

All Markets

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
وبملت

بانک ملت

سهام بورس 4,080 140.00 3.55 4,030 90.00 2.28 18:41 5,429 100.87 Million 406.8 billion 18,579.1 3,940 3,970 3,990 4,090 - - - - 834.383 Thousand billion 6.413 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 8.89 1.83 1.36 99.093 Million 29.29 Million 80.366 Million 48.017 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 13,040 730.00 5.93 12,980 670.00 5.44 12:30 19,672 188.71 Million 2.45 Thousand billion 7,108.22 12,310 12,700 12,600 13,040 - - - - 2712.82 Thousand billion 3.088 billion 948.576 Million 209 Million 429.422 Million 519.154 Million 207.811 Million 2.962 billion 10.43 4.96 4.37 69.803 Million 7.049 Million 50.481 Million 26.371 Million
تملت

تامین سرمایه بانک ملت

سهام بورس 5,220 0.00 0.00 5,220 0.00 0.00 12:30 2,348 12.91 Million 67.4 billion 5,499.62 5,220 5,170 5,130 5,350 - - - - 57.42 Thousand billion 64.026 Million 22.507 Million 7 Million 6.606 Million 15.901 Million 5.545 Million 4.902 Million 11.71 3.61 10.35 6.889 Million 3.6 Million 9.588 Million 900,630
وپاسار

بانک پاسارگاد

سهام بورس 13,440 120.00 0.90 13,420 100.00 0.75 12:30 2,680 19.79 Million 265.5 billion 7,385.14 13,320 13,310 13,310 13,780 - - - - 879.278 Thousand billion 2.734 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 14.6 5.87 3.42 3.003 Million 26.943 Million 8.375 Million 21.57 Million
قاسم

قاسم ایران

سهام فرابورس 13,364 272.00 1.99 13,375 261.00 1.91 12:30 2,506 33.11 Million 442.89 billion 13,213.12 13,636 13,364 13,364 13,646 - - - - 39.123 Thousand billion 51.503 Million 17.263 Million 2.925 Million 11.617 Million 5.646 Million 36.029 Million 2.532 Million 15.75 7.06 1.12 943 - 943 -
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,841 6.00 0.16 3,836 11.00 0.29 12:30 10,638 154.86 Million 594.07 billion 14,557.58 3,847 3,804 3,800 3,950 - - - - 235.928 Thousand billion 361.261 Million 191.698 Million 61.504 Million 124.657 Million 67.042 Million 164.318 Million 12.968 Million 18.24 3.53 1.44 12.503 Million 19.5 Million 31.411 Million 591,887
شبندر

پالایش نفت بندر عباس

سهام بورس 24,340 160.00 0.65 24,720 220.00 0.90 12:30 10,985 31.41 Million 776.7 billion 2,859.69 24,500 24,400 24,220 25,500 - - - - 709.167 Thousand billion 758.956 Million 177.773 Million 28.688 Million 56.1 Million 121.673 Million 33.825 Million 834.821 Million 12.27 5.78 0.96 1.494 Million 4.32 Million 3.964 Million 1.85 Million
کچاد

چادرملو

سهام بورس 23,740 860.00 3.76 23,700 820.00 3.58 12:30 2,299 7.42 Million 175.9 billion 3,228.58 22,880 22,900 23,290 24,200 - - - - 1315.35 Thousand billion 1.338 billion 241.041 Million 55.5 Million 67.667 Million 173.374 Million 184.398 Million 110.39 Million 11.5 7.32 6.89 3.98 Million 1.24 Million 3.847 Million 1.374 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 9,550 10.00 0.10 9,610 50.00 0.52 12:30 10,598 72.49 Million 696.7 billion 6,839.8 9,560 9,460 9,450 9,850 - - - - 240.25 Thousand billion 247.366 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.28 1.73 2.34 4.67 Million 100,000 4.67 Million 100,000
خودرو

ایران خودرو

سهام بورس 2,350 40.00 1.73 2,360 50.00 2.16 12:30 21,068 544.21 Million 1.284 Thousand billion 33,183.77 2,310 2,370 2,310 2,430 - - - - 711.908 Thousand billion 1.292 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 648.873 Million 766.206 Million -8 15.87 1.27 572.365 Million 22.022 Million 565.14 Million 29.246 Million
وثوق

سر. وثوق امین

سهام فرابورس 18,381 7,780.00 73.39 10,601 0.00 0.00 12:30 104 496,051 5.11 billion - 10,601 18,381 18,381 18,381 - - - - 2.65 Thousand billion - - - - - - - - - - 251,807 - 251,807 -
شپنا

پالایش نفت اصفهان

سهام بورس 12,500 500.00 4.17 12,520 520.00 4.33 12:30 23,280 169.07 Million 2.117 Thousand billion 20,577.62 12,000 11,970 12,190 12,720 - - - - 951.52 Thousand billion 1.026 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 174.305 Million 1.115 billion 11.96 5.38 0.98 106.719 Million 25.621 Million 124.397 Million 7.943 Million
خودکفا

خودکفایی آزادگان

سهام فرابورس 23,120 3,497.00 13.14 26,617 0.00 0.00 12:30 1,529 13.212 Million 351.66 billion - 26,617 22,600 22,600 23,180 - - - - 117.115 Thousand billion - - - - - - - - - - 4.802 Million 1.533 Million 6.335 Million 221
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 18,218 0.00 0.00 18,241 23.00 0.13 12:30 253 1.49 Million 27.14 billion 5,874.44 18,218 18,218 18,216 19,000 - - - - 72.964 Thousand billion 75.654 Million 10.53 Million 4 Million 2.782 Million 7.748 Million 2.021 Million 3.008 Million 24.23 9.41 36.06 320,306 3.432 Million 1.982 Million 1.77 Million
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 16,890 440.00 2.67 17,070 620.00 3.77 12:30 2,172 5.24 Million 89.5 billion 2,413.57 16,450 17,560 16,760 17,400 - - - - 25.605 Thousand billion - - - - - - - - - - 3.837 Million 60,000 3.621 Million 275,343
وغدیر

سر. غدیر

سهام بورس 10,960 300.00 2.81 10,920 260.00 2.44 12:30 5,493 37.4 Million 408.4 billion 6,808.04 10,660 10,660 10,760 11,280 - - - - 786.24 Thousand billion 783.55 Million 195.893 Million 72 Million 16.03 Million 179.863 Million 76.186 Million 73.662 Million 10.42 4.27 10.07 18.959 Million 10.818 Million 25.386 Million 4.392 Million
کبافق

معادن بافق

سهام بورس 49,150 1,000.00 1.99 50,120 30.00 0.06 12:30 60 31,464 1.5 billion 524.4 50,150 49,190 49,150 49,150 - - - - 60.896 Thousand billion 62.182 Million 2.713 Million 1.215 Million 1.25 Million 1.463 Million - 33,516 1818 41.66 - 35,345 - 35,345 -
وسینا

بانک سینا

سهام بورس 3,100 20.00 0.65 3,090 10.00 0.32 12:30 2,131 68.16 Million 210.8 billion 31,983.52 3,080 3,060 3,020 3,180 - - - - 78.436 Thousand billion 386.899 Million 342.159 Million 10 Million 308.717 Million 33.442 Million 43.486 Million 3.973 Million 19.68 2.34 1.8 14.16 Million 13.235 Million 26.655 Million 739,306
ساراب

سیمان داراب

سهام بورس 16,820 250.00 1.46 17,080 10.00 0.06 12:30 716 2.08 Million 35.5 billion 2,904.12 17,070 16,700 16,800 17,460 - - - - 21.521 Thousand billion 22.7 Million 4.292 Million 1.26 Million 1.192 Million 3.1 Million 2.916 Million 1.726 Million 12.46 6.94 7.38 4.913 Million 1.716 Million 5.589 Million 1.04 Million
وکبهمن

سر. کوثر بهمن

سهام فرابورس 11,040 225.00 2.00 11,164 101.00 0.90 12:29 12,314 5.42 Million 60.45 billion 434.33 11,265 11,070 11,040 11,400 - - - - 27.91 Thousand billion 30.078 Million 8.138 Million 2.5 Million 1.915 Million 6.223 Million 4.094 Million 4.036 Million 6.98 4.53 6.88 239,700 350,000 524,374 65,326
وساغربی

سر. استان آذربایجان غربی

سهام بورس 760 10.00 1.30 770 0.00 0.00 12:29 156 10.78 Million 8.2 billion 69,122.65 770 760 760 760 - - - - 122.242 Thousand billion 122.252 Million 187.802 Million 158.756 Million 10,139 187.792 Million 44.527 Million 44.516 Million 2.75 0.65 2.75 139,443 10,000 149,443 -
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 48,700 1,700.00 3.62 47,760 760.00 1.62 12:29 429 554,780 27 billion 1,293.19 47,000 47,000 47,000 49,490 - - - - 140.244 Thousand billion 139.844 Million 19.352 Million 2.936 Million 1.832 Million 17.52 Million 13.219 Million 14.698 Million 9.39 7.88 10.44 406,684 114,838 521,309 213
فسپا

صنعتی سپاهان

سهام بورس 38,120 1,200.00 3.25 38,240 1,320.00 3.58 12:29 1,058 1.87 Million 71.3 billion 1,762.95 36,920 38,000 37,130 38,890 - - - - 24.856 Thousand billion 26.982 Million 7.724 Million 650,000 2.984 Million 4.74 Million 14.331 Million 3.708 Million 6.47 5.06 1.67 1.232 Million 110,320 1.021 Million 321,393
وتجارت

بانک تجارت

سهام بورس 2,690 10.00 0.37 2,670 10.00 0.37 12:29 15,027 488.81 Million 1.306 Thousand billion 54,588.22 2,680 2,650 2,630 2,730 - - - - 597.883 Thousand billion 3.735 billion 3.325 billion 223.926 Million 3.122 billion 203.369 Million 404.888 Million 77.236 Million 7.77 2.95 1.48 40.533 Million 122.086 Million 148.588 Million 14.03 Million
حفاری

حفاری شمال

سهام بورس 7,400 20.00 0.27 7,410 30.00 0.41 12:29 2,884 23.11 Million 171.2 billion 8,012.91 7,380 7,270 7,240 7,620 - - - - 66.69 Thousand billion 103.223 Million 65.307 Million 5.211 Million 36.803 Million 28.504 Million 10.209 Million 17.414 Million 3.81 2.33 6.51 820,737 213,065 833,802 200,000
پیزد

لاستیک یزد

سهام فرابورس 65,932 1,345.00 2.00 66,499 778.00 1.16 12:29 4,674 876,486 58.29 billion 187.52 67,277 65,439 65,932 67,950 - - - - 33.914 Thousand billion 41.716 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 17.02 10.84 3.46 1.838 Million 39,730 1.616 Million 261,359
غالبر

لبنیات کالبر

سهام بورس 19,840 400.00 1.98 20,230 10.00 0.05 12:29 37 54,489 1.1 billion 1,472.68 20,240 19,850 19,840 19,840 - - - - 9.346 Thousand billion 10.642 Million 2.05 Million 350,000 1.291 Million 759,257 1.226 Million 20,577 454.43 12.32 7.62 68,669 - 68,669 -
واحیا

مجتمع صنایع و معادن احیاء سپاهان

سهام فرابورس 146,840 40,251.00 21.51 187,091 0.00 0.00 12:29 50 115,942 21.23 billion - 187,091 144,431 144,431 151,000 - - - - 206.848 Thousand billion - - - - - - - - - - 91,911 150,000 141,911 100,000
ونیکی

سر. ملی

سهام بورس 10,650 0.00 0.00 10,650 0.00 0.00 12:29 677 9.05 Million 96.4 billion 13,371.58 10,650 10,650 10,650 10,650 - - - - 186.375 Thousand billion 194.958 Million 48.422 Million 17.5 Million 8.583 Million 39.839 Million 17.955 Million 21.193 Million 36.1 4.77 10.58 552,560 8.5 Million 7.692 Million 1.36 Million
وحکمت

بیمه حکمت صبا

سهام فرابورس 3,788 2,073.00 35.37 5,861 0.00 0.00 12:29 21 52,755 300.12 Million - 5,861 3,970 3,788 3,970 - - - - 8.792 Thousand billion - - - - - - - - - - 8.621 Million - 3.959 Million 4.663 Million
غپاک

لبنیات پاک

سهام بورس 31,050 600.00 1.90 31,630 20.00 0.06 12:29 5,432 14.91 Million 471.5 billion 2,744.02 31,650 32,550 31,020 32,960 - - - - 43.823 Thousand billion 48.621 Million 5.926 Million 1.385 Million 4.77 Million 1.156 Million 11.855 Million -83,063 -527.91 37.92 3.7 11.758 Million 3.457 Million 14.714 Million 500,391
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,630 650.00 5.92 11,630 650.00 5.92 12:29 2,744 38.9 Million 452.3 billion 14,176.14 10,980 10,950 11,410 11,630 - - - - 947.845 Thousand billion 938.127 Million 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 13.17 6.97 12.7 9.814 Million 882,270 6.679 Million 4.018 Million
جم پیلن

پلی پروپیلن جم

سهام بورس 80,500 2,720.00 3.50 80,300 2,520.00 3.24 12:29 468 684,103 55.2 billion 1,461.76 77,780 79,790 79,000 81,540 - - - - 160.6 Thousand billion 175.283 Million 34 Million 2 Million 19.723 Million 14.277 Million 50.849 Million 14.972 Million 10.39 10.9 3.06 200,316 142,512 221,337 121,491
وکار

بانک کار آفرین

سهام بورس 2,580 10.00 0.39 2,550 20.00 0.78 12:29 512 15.78 Million 40.2 billion 30,823.32 2,570 2,520 2,520 2,630 - - - - 100.725 Thousand billion 442.126 Million 378.384 Million 26.843 Million 340.611 Million 37.773 Million 42.391 Million 8.263 Million 12.29 2.69 2.39 111,461 - 111,461 -
اخزا910

اسنادخزانه-م10بودجه99-020807

اوراق فرابورس 607,550 20,857.00 3.56 586,693 0.00 0.00 12:29 131 246,121 144.4 billion - 586,693 610,000 606,200 613,390 - - - - - - - - - - - - - - - 65,439 86,064 21,716 129,787
ثرود

سر. مسکن زاینده رود

سهام فرابورس 20,886 426.00 2.00 21,202 110.00 0.52 12:29 147 607,070 12.68 billion 4,129.73 21,312 20,886 20,886 20,886 - - - - 10.601 Thousand billion 11.098 Million 1.039 Million 500,000 442,448 596,730 315,486 20,873 510.52 17.86 33.78 217,345 - 217,345 -
حکشتی

کشتیرانی ایران

سهام بورس 18,020 350.00 1.91 18,360 10.00 0.05 12:29 8,847 31.21 Million 573.1 billion 3,528.21 18,370 18,400 18,010 19,000 - - - - 395.842 Thousand billion 783.921 Million 419.987 Million 16.393 Million 387.864 Million 32.123 Million 12.788 Million 6.436 Million 61.53 12.33 30.97 7.64 Million 276,242 7.688 Million 227,386
خپارس

پارس خودرو

سهام بورس 5,650 20.00 0.35 5,700 30.00 0.53 12:29 6,930 85.73 Million 488.9 billion 12,370.94 5,670 5,620 5,560 5,930 - - - - 129.506 Thousand billion 231.23 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -41.55 -7.08 4.59 3.19 Million 2 Million 3.99 Million 1.2 Million
سامان

بانک سامان

سهام فرابورس 9,899 1,167.00 13.36 8,732 0.00 0.00 12:29 152 2.019 Million 17.93 billion - 8,732 9,601 9,601 9,950 - - - - 100.418 Thousand billion - - - - - - - - - - 1.459 Million 1.421 Million 2.88 Million 500
وخارزم

سر. خوارزمی

سهام بورس 5,350 30.00 0.56 5,370 10.00 0.19 12:29 6,125 49.34 Million 265 billion 8,055.54 5,380 5,300 5,280 5,530 - - - - 100.419 Thousand billion 104.702 Million 41.029 Million 12.5 Million 4.096 Million 36.933 Million 20.394 Million 19.123 Million 5.26 2.72 4.93 1.473 Million 18,800 1.491 Million -
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 17,690 660.00 3.88 17,470 440.00 2.58 12:29 8,151 11.83 Million 206.7 billion 1,451.11 17,030 17,050 17,050 17,800 - - - - 349.4 Thousand billion 354.047 Million 38.834 Million 20 Million 13.447 Million 25.386 Million 626,594 5.439 Million 62.63 13.42 543.58 5.306 Million 4.436 Million 9.728 Million 13,939
فروی

ذوب روی اصفهان

سهام فرابورس 61,912 1,263.00 2.00 62,252 923.00 1.46 12:29 546 576,549 35.7 billion 1,055.95 63,175 62,032 61,912 61,912 - - - - 37.351 Thousand billion 39.15 Million 6.093 Million 600,000 1.245 Million 4.848 Million 3.939 Million 4.11 Million 9.23 7.82 9.62 76,244 - 76,244 -
جمح

پتروشیمی جم (حق تقدم)

حق تقدم بورس 28,410 1,300.00 4.80 28,500 1,390.00 5.13 12:29 853 2.88 Million 82.1 billion 3,375.65 27,110 27,000 26,450 29,490 - - - - 119.7 Thousand billion - - - - - - - - - - 553,497 360,000 727,248 186,249
کمنگنز

معادن منگنز ایران

سهام بورس 87,400 1,780.00 2.00 89,140 40.00 0.04 12:29 37 11,652 1000 Million 314.92 89,180 87,450 87,400 87,400 - - - - 18.042 Thousand billion 18.673 Million 2.241 Million 202,400 622,989 1.618 Million 1.58 Million 1.18 Million 15.3 11.16 11.43 15,127 - 15,127 -
غبشهر

صنعتی بهشهر

سهام بورس 26,800 210.00 0.78 26,710 300.00 1.11 12:29 2,302 8.19 Million 218.7 billion 3,556.21 27,010 27,180 26,470 27,700 - - - - 80.13 Thousand billion 105.551 Million 34.924 Million 3 Million 24.521 Million 10.403 Million 29.15 Million 2.744 Million 29.53 7.79 2.78 9.548 Million 324,470 8.869 Million 1.003 Million
تماوند

تامین سرمایه دماوند

سهام فرابورس 16,401 3,104.00 23.34 13,297 0.00 0.00 12:29 5,603 55.801 Million 741.97 billion - 13,297 16,200 16,100 16,450 - - - - 26.594 Thousand billion - - - - - - - - - - 160,013 986,200 1.146 Million -
خساپا

سایپا

سهام بورس 2,240 10.00 0.44 2,240 10.00 0.44 12:29 37,293 1.46 billion 3.268 Thousand billion 68,235.62 2,250 2,240 2,210 2,320 - - - - 437.944 Thousand billion 927.775 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -14.12 6.66 3.34 15.845 Million 70.2 Million 83.012 Million 3.033 Million
ونفت

سر. نفت

سهام بورس 15,840 210.00 1.31 16,060 10.00 0.06 12:29 985 2.67 Million 42.9 billion 2,710.38 16,050 16,050 15,800 16,580 - - - - 26.499 Thousand billion 27.885 Million 5.767 Million 1.65 Million 1.402 Million 4.365 Million 2.02 Million 1.853 Million 14.29 6.07 13.11 777,633 4.2 Million 3.344 Million 1.634 Million
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 164,900 990.00 0.60 170,520 6,610.00 4.03 12:29 761 659,216 112.4 billion 866.25 163,910 169,000 162,170 173,740 - - - - 55.477 Thousand billion 55.502 Million 3.81 Million 325,340 2.176 Million 1.634 Million 2.219 Million 934,696 113.53 32.64 24.03 32,637 53,151 85,788 -
وتوسم

سر. توسعه ملی

سهام بورس 8,790 160.00 1.79 8,860 90.00 1.01 12:29 647 3.15 Million 27.7 billion 4,865.03 8,950 8,800 8,780 9,000 - - - - 39.87 Thousand billion 40.585 Million 19.629 Million 4.5 Million 309,588 19.32 Million 14.035 Million 13.919 Million 2.89 2.08 2.87 286,163 1.211 Million 1.497 Million -
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 32,450 246.00 0.76 32,272 68.00 0.21 12:29 864 2.58 Million 83.2 billion 2,980.94 32,204 32,205 32,205 32,700 - - - - 1458.694 Thousand billion 1.463 billion 55.207 Million 45.2 Million 7.32 Million 47.886 Million 11.046 Million 10.57 Million 137.72 30.4 131.78 396,119 4.41 Million 1.204 Million 3.601 Million
رکیش

کارت اعتباری ایران کیش

سهام بورس 24,070 490.00 2.00 24,070 490.00 2.00 12:29 82 2.04 Million 49 billion 24,847.04 24,560 24,070 24,070 24,070 - - - - 62.582 Thousand billion 69.133 Million 11.005 Million 2.6 Million 5.277 Million 5.727 Million 5.922 Million 1.321 Million 48.35 11.15 10.78 500 - 500 -
سمازن

سیمان مازندران

سهام بورس 14,260 760.00 5.63 14,100 600.00 4.44 12:29 2,685 22.84 Million 322 billion 8,505.09 13,500 13,700 13,510 14,310 - - - - 23.18 Thousand billion 23.634 Million 5.335 Million 1.644 Million 1.44 Million 3.894 Million 4.84 Million 1.931 Million 11.49 5.7 4.59 8.503 Million 425,000 8.028 Million 900,078
شبریز

پالایش نفت تبریز

سهام بورس 28,800 110.00 0.38 29,270 360.00 1.25 12:29 3,000 6.66 Million 194.9 billion 2,219.23 28,910 28,920 28,520 29,970 - - - - 292.7 Thousand billion 342.779 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 14.4 6.77 0.97 2.847 Million 910,173 2.973 Million 784,143
سیتا

سر. سیمان تامین

سهام بورس 15,010 10.00 0.07 15,030 30.00 0.20 12:29 4,936 5.49 Million 82.6 billion 1,112.87 15,000 15,000 15,000 15,300 - - - - 165.33 Thousand billion 172.972 Million 23.48 Million 11 Million 7.972 Million 15.508 Million 5.858 Million 5.693 Million 28.99 10.64 28.16 2.124 Million 6.004 Million 8.122 Million 6,030
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 10,097 2,601.00 34.70 7,496 0.00 0.00 12:29 258 2.385 Million 17.95 billion - 7,496 10,097 10,097 10,097 - - - - 48.724 Thousand billion - - - - - - - - - - 276,245 90,000 366,245 -
وخارزمح

سر. خوارزمی (حق تقدم)

حق تقدم بورس 3,960 160.00 4.21 3,960 160.00 4.21 12:29 3,989 18.2 Million 72.2 billion 4,563.18 3,800 3,830 3,850 4,050 - - - - 5.94 Thousand billion - - - - - - - - - - 13.388 Million - 9.976 Million 3.412 Million
آسیا

بیمه آسیا

سهام بورس 2,090 40.00 1.88 2,090 40.00 1.88 12:29 2,331 48.82 Million 102.3 billion 20,942.61 2,130 2,100 2,090 2,190 - - - - 50.436 Thousand billion 145.896 Million 125.965 Million 2.3 Million 94.495 Million 31.47 Million 67.038 Million 6.316 Million 8.14 1.63 0.77 2.398 Million 6 Million 8.398 Million -
فملی

ملی صنایع مس ایران

سهام بورس 11,740 440.00 3.89 11,730 430.00 3.81 12:29 15,578 72.79 Million 854 billion 5,419.58 11,300 11,550 11,510 11,970 - - - - 2346 Thousand billion 2.532 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 92.347 Million 2.722 billion 10.81 5.75 6.51 64.758 Million 16.812 Million 78.871 Million 2.7 Million
فلوله

لوله و ماشین سازی

سهام بورس 22,060 420.00 1.87 22,380 100.00 0.44 12:29 770 1.47 Million 32.9 billion 1,910.34 22,480 22,060 22,040 23,090 - - - - 11.19 Thousand billion 14.196 Million 3.51 Million 500,000 2.956 Million 553,993 2.87 Million 130,787 85.94 20.29 3.92 1.79 Million 115,060 1.888 Million 16,245
ما

بیمه ما

سهام بورس 7,360 30.00 0.41 7,320 10.00 0.14 12:29 270 1.82 Million 13.3 billion 6,750.16 7,330 7,240 7,190 7,450 - - - - 29.28 Thousand billion 59.244 Million 37.554 Million 4 Million 29.924 Million 7.63 Million 11.547 Million 3.172 Million 9.24 3.84 2.54 3.012 Million 3.55 Million 6.483 Million 78,195
ارفع

آهن و فولاد ارفع

سهام فرابورس 15,100 531.00 3.64 14,993 424.00 2.91 12:29 871 3.89 Million 58.66 billion 4,461.92 14,569 14,919 14,645 15,380 - - - - 179.916 Thousand billion 196.636 Million 53.704 Million 9 Million 21.808 Million 31.896 Million 53.981 Million 18.12 Million 9.65 5.48 3.24 1.101 Million 1.341 Million 2.189 Million 252,587
دفرا

فرآورده تزریقی

سهام بورس 26,250 250.00 0.94 26,420 80.00 0.30 12:29 352 407,798 10.7 billion 1,158.52 26,500 26,160 25,970 27,250 - - - - 18.494 Thousand billion 19.713 Million 3.28 Million 700,000 1.163 Million 2.118 Million 2.589 Million 1.374 Million 13.5 8.76 7.16 1.314 Million 100,573 1.314 Million 100,381
فافزا

فولاد افزا سپاهان

سهام فرابورس 54,790 7,712.00 16.38 47,078 0.00 0.00 12:29 29 106,173 4.89 billion - 47,078 54,066 54,066 56,500 - - - - 4.237 Thousand billion - - - - - - - - - - 64,227 - 64,227 -
کگل

گل گهر

سهام بورس 15,030 390.00 2.66 14,860 220.00 1.50 12:29 1,382 5.04 Million 75.5 billion 3,643.49 14,640 14,790 14,820 15,280 - - - - 1486 Thousand billion 1.624 billion 319.323 Million 74.4 Million 132.845 Million 186.477 Million 238.963 Million 112.793 Million 12.98 7.85 6.13 1.01 Million 2.553 Million 1.702 Million 1.861 Million
آبادا

برق آبادان

سهام بورس 13,440 270.00 1.97 13,520 190.00 1.39 12:29 4,492 2.77 Million 37.2 billion 615.83 13,710 13,440 13,440 13,710 - - - - 33.8 Thousand billion 38.783 Million 8.853 Million 2.5 Million 4.508 Million 4.345 Million 2.283 Million 783,304 43.76 7.89 15.01 193,176 - 193,176 -
خگستر

سر. ایران خودرو

سهام بورس 2,710 20.00 0.73 2,730 0.00 0.00 12:29 17,249 344.9 Million 940.9 billion 20,989.2 2,730 2,730 2,680 2,820 - - - - 108.122 Thousand billion 112.475 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 7.14 1.79 6.06 34.552 Million 1.13 Million 35.68 Million 2,000
ضشنا2002

اختیارخ شپنا-12000-1400/02/27

اختیار معامله بورس 1,490 3,510.00 70.20 5,000 0.00 0.00 12:29 1 10 50,000 - 5,000 1,270 1,260 1,645 - - - - - - - - - - - - - - - 1,056 382 805 633
کاوه

فولاد کاوه جنوب کیش

سهام بورس 21,270 1,200.00 5.98 21,240 1,170.00 5.83 12:29 2,537 18.38 Million 390.4 billion 7,245.87 20,070 20,100 20,500 21,270 - - - - 318.6 Thousand billion 388.798 Million 133.191 Million 15 Million 87.748 Million 45.443 Million 96.325 Million 26.712 Million 11.27 6.62 3.13 3.123 Million 172,262 1.941 Million 1.354 Million
خفولا

خدمات فنی فولاد یزد

سهام فرابورس 43,151 14,790.00 52.15 28,361 0.00 0.00 12:29 1,202 3.359 Million 95.27 billion - 28,361 43,151 43,151 45,351 - - - - 1.702 Thousand billion - - - - - - - - - - 6.95 Million 231 5.577 Million 1.373 Million
شستا

سر. تامین اجتماعی

سهام بورس 11,540 650.00 5.97 11,540 650.00 5.97 12:29 10,876 90.85 Million 1.048 Thousand billion 8,352.87 10,890 10,750 11,530 11,540 - - - - 1638.68 Thousand billion 1.658 billion 359.779 Million 80 Million 89.007 Million 270.773 Million 269.413 Million 269.16 Million 5.75 5.71 5.74 51.589 Million 4.787 Million 48.627 Million 7.748 Million
وبصادر

بانک صادرات ایران

سهام بورس 2,370 40.00 1.66 2,390 20.00 0.83 12:29 9,958 254.63 Million 609 billion 25,569.91 2,410 2,380 2,370 2,460 - - - - 419.096 Thousand billion 4.548 billion 4.339 billion 175.354 Million 4.113 billion 225.502 Million 526.383 Million 469.949 Million 8.58 1.87 0.99 29.68 Million 69.642 Million 89.682 Million 9.64 Million
وپخش

داروپخش

سهام بورس 98,030 1,960.00 1.96 99,780 210.00 0.21 12:29 511 1.25 Million 124.7 billion 2,446.37 99,990 98,000 98,000 100,970 - - - - 83.815 Thousand billion 88.276 Million 7.959 Million 840,000 4.284 Million 3.675 Million 5.104 Million 6.926 Million 12.13 22.86 16.46 55,364 - 55,364 -
شتران

پالایش نفت تهران

سهام بورس 9,770 160.00 1.66 9,870 260.00 2.71 12:29 14,202 120.04 Million 1.185 Thousand billion 8,935.03 9,610 9,840 9,640 10,150 - - - - 740.25 Thousand billion 816.815 Million 223.498 Million 44 Million 96.065 Million 127.432 Million 572.153 Million 39.683 Million 18.16 5.66 1.26 87.801 Million 15.485 Million 95.05 Million 8.235 Million
وپترو

سر. پتروشیمی

سهام بورس 13,970 270.00 1.90 14,080 160.00 1.12 12:29 412 2.1 Million 29.3 billion 5,094.65 14,240 14,010 13,960 14,490 - - - - 25.626 Thousand billion 30.06 Million 7.896 Million 1.82 Million 4.143 Million 3.754 Million 2.181 Million 2.352 Million 11.02 6.9 11.89 31,608 500,000 531,608 -
برکت

دارویی برکت

سهام بورس 32,840 1,850.00 5.97 32,630 1,640.00 5.29 12:29 11,836 31.32 Million 1.022 Thousand billion 2,645.99 30,990 30,340 31,700 32,840 - - - - 189.254 Thousand billion 188.852 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 94.06 25.78 80.2 79.381 Million 17.816 Million 96.274 Million 923,000
قنقش

قند نقش جهان

سهام فرابورس 71,295 5,244.00 6.85 76,539 0.00 0.00 12:29 97 99,609 7.64 billion - 76,539 71,295 71,295 71,295 - - - - 10.639 Thousand billion - - - - - - - - - - 1,541 - 1,541 -
وبوعلی

سر. بوعلی

سهام بورس 5,790 100.00 1.70 5,810 80.00 1.36 12:29 1,003 7.02 Million 40.7 billion 6,996.68 5,890 5,780 5,780 5,960 - - - - 17.43 Thousand billion 17.742 Million 9.621 Million 3 Million 72,285 9.549 Million 6.368 Million 6.27 Million 2.82 1.85 2.77 461,138 - 461,138 -
فجر

فولاد امیرکبیر کاشان

سهام بورس 59,400 1,990.00 3.47 59,230 1,820.00 3.17 12:29 1,251 2.12 Million 125.7 billion 1,696.25 57,410 60,000 57,900 60,850 - - - - 50.819 Thousand billion 59.464 Million 19.62 Million 858,000 10.206 Million 9.414 Million 22.644 Million 7.509 Million 6.56 5.23 2.19 936,382 64,967 917,803 83,546
ضخود2009

اختیارخ خودرو-4000-1400/02/08

اختیار معامله بورس 3 650.00 99.54 653 0.00 0.00 12:29 406 15,454 10.09 Million - 653 3 2 4 - - - - - - - - - - - - - - - 14,242 - 14,242 -
وسکاب

س.ص. بازنشستگی کارکنان بانکها

سهام بورس 5,170 20.00 0.39 5,180 30.00 0.58 12:29 616 5.9 Million 30.7 billion 9,577.35 5,150 5,110 5,150 5,330 - - - - 31.08 Thousand billion 36.222 Million 22.909 Million 6 Million 5.322 Million 22.289 Million 13.602 Million 13.525 Million 2.28 1.39 2.27 6.105 Million 4.601 Million 6.662 Million 4.044 Million
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,911 79.00 1.98 3,983 7.00 0.18 12:29 160 1.04 Million 4.08 billion 6,513.13 3,990 3,911 3,911 3,911 - - - - 18.372 Thousand billion 20.851 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 12.83 2.88 8.25 279,115 50,000 329,115 -
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,400 30.00 0.32 9,480 110.00 1.17 12:29 4,776 22.33 Million 211.8 billion 4,675.97 9,370 9,410 9,350 9,690 - - - - 2720.76 Thousand billion 3.327 billion 923.278 Million 143.5 Million 522.888 Million 400.39 Million 225.5 Million 216.455 Million 12.42 6.72 11.93 5.444 Million 13.855 Million 17.554 Million 1.745 Million
وپارس

بانک پارسیان

سهام بورس 2,740 40.00 1.48 2,730 30.00 1.11 12:29 4,553 96.85 Million 264.4 billion 21,272.05 2,700 2,700 2,690 2,800 - - - - 426.808 Thousand billion 2.214 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 55.25 3.8 2.11 88.208 Million 82.702 Million 157.49 Million 13.42 Million
وشهر

بانک شهر

سهام فرابورس 5,499 1,172.00 17.57 6,671 0.00 0.00 12:29 7,955 109.111 Million 727.9 billion - 6,671 5,335 5,304 5,730 - - - - 103.886 Thousand billion - - - - - - - - - - 3.403 Million 5.451 Million 8.854 Million -
شپارس

بین المللی محصولات پارس

سهام بورس 22,560 460.00 2.00 22,720 300.00 1.30 12:29 2,125 6.77 Million 153.8 billion 3,185.74 23,020 22,590 22,560 23,550 - - - - 17.619 Thousand billion 20.508 Million 3.903 Million 515,000 2.656 Million 1.247 Million 5.859 Million 522,779 34.15 14.32 3.05 51,424 95,000 146,424 -
ضسپا3004

اختیارخ خساپا-2500-1400/03/26

اختیار معامله بورس 155 93.00 37.50 248 0.00 0.00 12:29 28 1,311 325,402 - 248 170 150 199 - - - - - - - - - - - - - - - 8,070 - 8,070 -
دلقما

دارو لقمان

سهام بورس 25,740 520.00 1.98 25,950 310.00 1.18 12:29 727 1.6 Million 41.4 billion 2,196.76 26,260 25,740 25,740 26,900 - - - - 17.516 Thousand billion 19.031 Million 5.07 Million 675,000 1.305 Million 3.765 Million 1.708 Million 3.204 Million 5.53 4.71 10.38 354,951 386 355,337 -
واتی

سر. آتیه دماوند

سهام بورس 12,130 100.00 0.83 12,030 0.00 0.00 12:29 897 7.11 Million 85.6 billion 7,928.51 12,030 11,990 11,990 12,280 - - - - 54.135 Thousand billion 56.085 Million 17.862 Million 4.5 Million 1.95 Million 15.911 Million 8.427 Million 8.249 Million 6.56 3.4 6.42 4.692 Million 2.42 Million 6.05 Million 1.062 Million
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 70,780 1,048.00 1.50 69,977 245.00 0.35 12:29 385 312,449 21.96 billion 811.56 69,732 71,000 69,890 71,000 - - - - 34.989 Thousand billion 39.95 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 11.91 12.34 4.67 116,190 111,161 218,364 8,987
کزغال

زغال سنگ پروده طبس

سهام فرابورس 34,482 703.00 2.00 34,602 583.00 1.66 12:29 182 1.15 Million 39.51 billion 6,295.23 35,185 34,955 34,482 34,482 - - - - 69.204 Thousand billion 76.146 Million 12.756 Million 2 Million 5.776 Million 6.98 Million 10.605 Million 5.242 Million 13.56 10.08 6.64 35,507 900,000 935,507 -
خزامیا

زامیاد

سهام بورس 9,530 280.00 3.03 9,690 440.00 4.76 12:29 10,261 90.32 Million 875.4 billion 8,802.7 9,250 9,700 9,400 9,800 - - - - 53.585 Thousand billion 77.267 Million 30.293 Million 5.53 Million 26.115 Million 4.178 Million 33.773 Million 1.099 Million 46.56 12.24 1.51 61.73 Million 1.766 Million 57.657 Million 5.84 Million
خدیزل

بهمن دیزل

سهام فرابورس 39,990 526.00 1.33 39,647 183.00 0.46 12:29 332 348,926 14 billion 1,050.98 39,464 40,990 38,770 41,494 - - - - 39.647 Thousand billion 48.604 Million 15.395 Million 1,000,000 9.14 Million 6.255 Million 7.203 Million 2.851 Million 13.91 6.31 5.48 623,494 240,128 780,804 82,818
ضخود2006

اختیارخ خودرو-2500-1400/02/08

اختیار معامله بورس 74 1,209.00 94.23 1,283 0.00 0.00 12:29 19 446 572,119 - 1,283 98 70 98 - - - - - - - - - - - - - - - 57,390 - 57,137 253
غگل

گلوکوزان

سهام بورس 3,390 40.00 1.19 3,400 50.00 1.49 12:29 6,640 79.85 Million 271.5 billion 12,025.96 3,350 3,290 3,290 3,540 - - - - 20.763 Thousand billion 22.895 Million 9.412 Million 6.107 Million 2.437 Million 6.975 Million 6.609 Million 637,455 47.22 2.93 3.1 2.909 Million 190,000 3.099 Million -
فخوز

فولاد خوزستان

سهام بورس 14,840 840.00 6.00 14,810 810.00 5.79 12:29 3,163 30.22 Million 447.7 billion 9,555.05 14,000 13,820 14,400 14,840 - - - - 740.5 Thousand billion 764.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 8.64 5.38 2.76 8.235 Million 3.245 Million 7.945 Million 3.534 Million
خصدرا

صنعتی دریایی

سهام فرابورس 2,929 2,342.00 44.43 5,271 0.00 0.00 12:29 837 7.183 Million 37.5 billion - 5,271 2,927 2,927 2,970 - - - - 138.211 Thousand billion - - - - - - - - - - 4.093 Million 3.5 Million 5.154 Million 2.439 Million
فاذر

آذراب

سهام بورس 23,690 20.00 0.08 23,710 0.00 0.00 12:29 706 1.97 Million 46.8 billion 2,797.44 23,710 23,690 23,690 23,690 - - - - 23.71 Thousand billion 38.894 Million 16.867 Million 1,000,000 15.184 Million 1.683 Million 5.139 Million 224,666 202.65 14.36 4.7 1.975 Million - 1.975 Million -
کهمداح

شیشه همدان (حق تقدم)

حق تقدم بورس 8,000 1,380.00 14.71 8,000 1,380.00 14.71 12:29 129 2.29 Million 18.4 billion 17,775.19 9,380 8,000 8,000 8,600 - - - - 5.824 Thousand billion - - - - - - - - - - 289,634 - - 289,634
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 2,231 27.00 1.23 2,214 10.00 0.45 12:29 1,938 35.76 Million 79.17 billion 18,451.49 2,204 2,210 2,180 2,260 - - - - 146.514 Thousand billion 153.081 Million 23.589 Million 4 Million 7.229 Million 16.36 Million 11.419 Million 11.023 Million 13.23 8.91 12.77 25.683 Million 11.57 Million 36.24 Million 1.013 Million