All Markets

				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
دانا	بیمه دانا	سهام	بورس	7,860	0.00	0.00	7,860	0.00	0.00	1399/11/2	17,640	237.7 Million	1.869 Thousand billion	17,693.01	7,860	7,760	7,760	8,280		-	-		-	-	31.44 Thousand billion	98.07 Million	72.051 Million	1.5 Million	66.63 Million	5.421 Million	50.837 Million	819,564	38.36	5.8	0.62	228.282 Million	9.414 Million	217.356 Million	20.339 Million
کوثر	بیمه کوثر	سهام	فرابورس	19,969	780.00	3.76	20,749	0.00	0.00	1399/11/2	4,574	23.9 Million	495.92 billion	5,225.46	20,749	20,250	19,969	22,000		-	-		-	-	134.558 Thousand billion	181.154 Million	67.514 Million	6.485 Million	46.596 Million	20.918 Million	33.194 Million	14.224 Million	9.47	6.43	4.05	21.193 Million	2.708 Million	22.835 Million	1.066 Million
فاراک	ماشین سازی اراک	سهام	بورس	6,210	10.00	0.16	6,200	0.00	0.00	1399/11/2	5,194	40.01 Million	247.9 billion	7,702.25	6,200	6,000	6,000	6,350		-	-		-	-	38.977 Thousand billion	51.724 Million	18.78 Million	6.287 Million	12.748 Million	6.033 Million	5.738 Million	477,910	81.56	6.46	6.79	39.905 Million	100,000	38.312 Million	1.693 Million
وپاسار	بانک پاسارگاد	سهام	بورس	11,850	10.00	0.08	11,840	0.00	0.00	1399/11/2	3,304	52.49 Million	621.4 billion	15,887.82	11,840	11,300	11,300	11,850		-	-		-	-	775.757 Thousand billion	2.468 billion	1.856 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	12.98	5.21	3.04	21.181 Million	31.313 Million	11.568 Million	40.925 Million
بموتو	موتوژن	سهام	بورس	52,030	1,590.00	2.97	53,620	0.00	0.00	1399/11/2	3,328	6.55 Million	351.3 billion	1,969.09	53,620	52,090	51,620	56,900		-	-		-	-	36.483 Thousand billion	45.152 Million	11.392 Million	680,400	8.669 Million	2.723 Million	10.204 Million	3.58 Million	10.19	13.4	3.58	5.802 Million	751,248	6.255 Million	297,948
بهپاک	صنعتی بهپاک	سهام	فرابورس	44,260	555.00	1.27	43,705	0.00	0.00	1399/11/2	543	1.15 Million	50.43 billion	2,125.18	43,705	44,413	43,000	44,413		-	-		-	-	21.853 Thousand billion	24.164 Million	3.482 Million	500,000	2.312 Million	1.17 Million	5.088 Million	467,756	46.72	18.68	4.3	1.096 Million	58,000	1.041 Million	112,780
فجام	جام دارو	سهام	بورس	10,680	330.00	3.00	11,010	0.00	0.00	1399/11/2	3,907	18.61 Million	204.9 billion	4,762.61	11,010	11,000	10,550	11,530		-	-		-	-	7.267 Thousand billion	7.596 Million	1.249 Million	660,000	328,905	919,599	654,949	210,958	34.46	7.9	11.09	18.423 Million	185,000	18.608 Million	-
فرابورس	فرابورس ایران	سهام	فرابورس	40,690	477.00	1.16	41,167	0.00	0.00	1399/11/2	5,276	9.73 Million	400.4 billion	1,843.49	41,167	41,000	40,000	42,180		-	-		-	-	115.268 Thousand billion	117.663 Million	9.948 Million	2.8 Million	2.395 Million	7.552 Million	5.597 Million	5.266 Million	21.89	15.26	20.59	9.454 Million	272,280	9.691 Million	35,000
دیران	ایران دارو	سهام	بورس	34,850	1,290.00	3.57	36,140	0.00	0.00	1399/11/2	6,719	12.17 Million	439.8 billion	1,810.91	36,140	36,480	34,750	37,990		-	-		-	-	20.961 Thousand billion	22.841 Million	2.97 Million	530,000	1.88 Million	1.09 Million	1.977 Million	577,466	36.3	19.23	10.6	11.515 Million	652,371	11.782 Million	385,223
ومعلم	بیمه معلم	سهام	فرابورس	5,800	16.00	0.28	5,784	0.00	0.00	1399/11/2	1,932	21.94 Million	126.9 billion	11,356.18	5,784	5,639	5,550	5,800		-	-		-	-	24.262 Thousand billion	76.581 Million	60.263 Million	4.195 Million	52.318 Million	7.945 Million	24.49 Million	3.251 Million	7.46	3.05	0.99	21.549 Million	390,750	21.34 Million	600,000
ولتجار	واسپاری گسترش تجارت و سرمایه ایرانیان	سهام	فرابورس	9,700	3,759.00	63.27	5,941	0.00	0.00	1399/11/2	63	433,020	2.51 billion	-	5,941	9,120	9,120	10,000		-	-		-	-	3.565 Thousand billion	-	-	-	-	-	-	-	-	-	-	5.644 Million	150,800	5.744 Million	50,000
رافزا	رایان هم افزا	سهام	فرابورس	42,152	1,932.00	4.80	40,220	0.00	0.00	1399/11/2	7,837	46,759	1.97 billion	5.97	40,220	42,152	42,152	42,152		-	-		-	-	8.044 Thousand billion	8.618 Million	1.78 Million	200,000	574,080	1.206 Million	1.559 Million	1.026 Million	-	8.9	6.57	46,759	-	45,623	1,136
وکبهمن	سر. کوثر بهمن	سهام	فرابورس	17,385	133.00	0.76	17,518	0.00	0.00	1399/11/2	151,766	95.99 Million	1.682 Thousand billion	1,678.9	17,518	17,010	17,010	18,400		-	-		-	-	43.795 Thousand billion	45.71 Million	8.138 Million	2.5 Million	1.915 Million	6.223 Million	4.094 Million	4.036 Million	10.85	7.04	10.7	94.92 Million	1.074 Million	93.309 Million	2.685 Million
پاکشو	گروه صنعتی پاکشو	سهام	بورس	76,000	1,560.00	2.01	77,560	0.00	0.00	1399/11/2	1,555	1.6 Million	123.8 billion	1,026.26	77,560	77,780	74,500	79,990		-	-		-	-	310.24 Thousand billion	327.005 Million	29.042 Million	4 Million	16.765 Million	12.277 Million	30.775 Million	11.499 Million	26.98	25.27	10.08	1.473 Million	122,476	777,453	818,388
کیا	کیا الکترود شرق	سهام	فرابورس	7,106	1,422.00	25.02	5,684	0.00	0.00	1399/11/2	64	3.13 Million	17.79 billion	-	5,684	7,106	-	7,106		-	-		-	-	917.78 billion	-	-	-	-	-	-	-	-	-	-	807,000	-	650,000	157,000
زقیام	کشت و دام قیام اصفهان	سهام	فرابورس	28,751	611.00	2.08	29,362	0.00	0.00	1399/11/2	2,098	3.55 Million	104.22 billion	1,691.93	29,362	29,000	28,500	30,270		-	-		-	-	20.553 Thousand billion	21.758 Million	2.593 Million	700,000	1.205 Million	1.388 Million	4.696 Million	587,375	34.99	14.81	4.38	3.547 Million	2,740	3.283 Million	266,424
قاسم	قاسم ایران	سهام	فرابورس	16,580	205.00	1.25	16,375	0.00	0.00	1399/11/2	7,232	45.77 Million	749.52 billion	6,329.21	16,375	15,764	15,764	17,390		-	-		-	-	47.898 Thousand billion	59.515 Million	17.263 Million	2.925 Million	11.617 Million	5.646 Million	36.029 Million	2.532 Million	18.93	8.48	1.33	40.806 Million	4.967 Million	44.709 Million	1.064 Million
شپترو	پتروشیمی آبادان	سهام	فرابورس	5,211	934.00	21.84	4,277	0.00	0.00	1399/11/2	937	18.655 Million	79.79 billion	-	4,277	5,211	5,211	5,211		-	-		-	-	23.609 Thousand billion	-	-	-	-	-	-	-	-	-	-	7.79 Million	3.2 Million	10.99 Million	-
وصنا	سر. گروه بهشهر	سهام	بورس	7,080	50.00	0.71	7,030	0.00	0.00	1399/11/2	1,849	10.32 Million	72.5 billion	5,580.98	7,030	7,010	6,800	7,260		-	-		-	-	18.981 Thousand billion	20.05 Million	6.912 Million	1.8 Million	1.069 Million	5.843 Million	3.457 Million	3.331 Million	5.7	3.25	5.49	8.74 Million	1.579 Million	10.319 Million	-
فزرین	زرین معدن آسیا	سهام	فرابورس	22,800	623.00	2.66	23,423	0.00	0.00	1399/11/2	5,409	18.1 Million	423.99 billion	3,346.51	23,423	22,210	22,210	23,956		-	-		-	-	25.297 Thousand billion	26.648 Million	3.225 Million	650,000	1.351 Million	1.874 Million	3.196 Million	894,574	28.28	13.5	7.92	18.019 Million	82,492	17.451 Million	650,317
بساما	بیمه سامان	سهام	فرابورس	25,100	417.00	1.63	25,517	0.00	0.00	1399/11/2	1,693	4.29 Million	109.36 billion	2,531.51	25,517	24,878	24,878	26,679		-	-		-	-	44.668 Thousand billion	75.775 Million	40.789 Million	1.751 Million	31.108 Million	9.681 Million	16.364 Million	7.312 Million	6.11	4.62	2.73	4.05 Million	236,100	4.198 Million	87,625
دزهراوی	دارو زهراوی	سهام	بورس	9,340	240.00	2.51	9,580	0.00	0.00	1399/11/2	3,194	11.35 Million	108.7 billion	3,552.92	9,580	9,170	9,170	9,980		-	-		-	-	30.694 Thousand billion	36.679 Million	7.467 Million	2.504 Million	5.984 Million	1.483 Million	4.91 Million	116,188	264.18	20.7	6.25	11.348 Million	-	11.148 Million	200,000
وسپهر	سر. مالی سپهر صادرات	سهام	فرابورس	10,612	45.00	0.42	10,657	0.00	0.00	1399/11/2	24,215	61.35 Million	653.86 billion	317.58 Million	10,657	10,502	10,502	10,920		-	-		-	-	319.71 Thousand billion	421.371 Million	165.684 Million	30 Million	101.661 Million	64.023 Million	35.795 Million	35.672 Million	8.97	4.99	8.93	60.505 Million	849,221	60.809 Million	545,569
وخاور	بانک خاورمیانه	سهام	بورس	10,810	20.00	0.19	10,790	0.00	0.00	1399/11/2	1,239	12.73 Million	137.3 billion	10,274.25	10,790	10,690	10,360	10,830		-	-		-	-	161.85 Thousand billion	473.966 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	12.44	5.47	4.29	5.22 Million	7.51 Million	6.214 Million	6.516 Million
شجم	صنایع پتروشیمی تخت جمشید	سهام	فرابورس	12,690	5,194.00	69.29	7,496	0.00	0.00	1399/11/2	258	2.385 Million	17.95 billion	-	7,496	12,290	12,252	12,903		-	-		-	-	48.724 Thousand billion	-	-	-	-	-	-	-	-	-	-	9.156 Million	985,262	9.729 Million	411,964
سکرد	سیمان کردستان	سهام	بورس	8,600	50.00	0.58	8,650	0.00	0.00	1399/11/2	1,392	10.72 Million	92.7 billion	7,700	8,650	8,600	8,300	8,810		-	-		-	-	19.03 Thousand billion	20.591 Million	3.301 Million	2.2 Million	1.561 Million	1.739 Million	2.153 Million	494,674	38.47	10.94	8.84	5.759 Million	4.959 Million	9.518 Million	1.2 Million
آرمان	بیمه آرمان	سهام	فرابورس	9,500	1,359.00	16.69	8,141	0.00	0.00	1399/11/2	42	1.619 Million	13.44 billion	-	8,141	9,200	9,200	9,610		-	-		-	-	12.212 Thousand billion	-	-	-	-	-	-	-	-	-	-	14.663 Million	10,000	13.683 Million	990,000
توریل	توکا ریل	سهام	فرابورس	30,267	1,082.00	3.45	31,349	0.00	0.00	1399/11/2	3,657	8.76 Million	274.5 billion	2,394.38	31,349	30,600	30,267	32,500		-	-		-	-	100.317 Thousand billion	104.883 Million	11.616 Million	3.2 Million	4.566 Million	7.05 Million	7.754 Million	3.144 Million	31.91	14.23	12.94	8.643 Million	113,590	8.756 Million	-
ورنا	سر. رنا	سهام	بورس	6,690	10.00	0.15	6,700	0.00	0.00	1399/11/2	4,056	33 Million	221.1 billion	8,136.27	6,700	6,510	6,500	6,980		-	-		-	-	53.332 Thousand billion	55.233 Million	16.841 Million	7.96 Million	1.901 Million	14.939 Million	3.435 Million	3.2 Million	16.68	3.57	15.53	31.241 Million	1.76 Million	31.921 Million	1.08 Million
نیرو	نیرو سرمایه	سهام	فرابورس	63,410	18,890.00	42.43	44,520	0.00	0.00	1399/11/2	97	81,095	3.52 billion	-	44,520	58,364	58,364	64,506		-	-		-	-	2.886 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.747 Million	325,000	3.04 Million	32,500
لپارس	پارس الکتریک	سهام	بورس	100,790	2,110.00	2.05	102,900	0.00	0.00	1399/11/2	6,777	3.19 Million	328.6 billion	471.19	102,900	100,010	100,000	107,220		-	-		-	-	30.87 Thousand billion	31.662 Million	1.676 Million	300,000	791,585	884,135	282,893	216,270	142.74	34.92	109.12	3.179 Million	14,471	3.177 Million	16,245
وآوا	سر. آوا نوین	سهام	فرابورس	9,282	400.00	4.13	9,682	0.00	0.00	1399/11/2	505	2.35 Million	22.18 billion	4,647.45	9,682	9,770	9,282	9,770		-	-		-	-	12.78 Thousand billion	13.386 Million	3.619 Million	1.32 Million	606,174	3.013 Million	2.415 Million	2.331 Million	5.48	4.24	5.29	2.347 Million	-	2.347 Million	-
نطرین	عطرین نخ قم	سهام	فرابورس	13,220	412.00	3.22	12,808	0.00	0.00	1399/11/2	4,964	25.75 Million	329.78 billion	5,186.9	12,808	12,254	12,254	13,369		-	-		-	-	9.926 Thousand billion	10.398 Million	1.382 Million	775,000	472,082	909,895	984,701	147,757	67.19	10.91	10.08	25.528 Million	220,000	25.711 Million	37,000
غچین	کشت و صنعت چین چین	سهام	بورس	69,090	740.00	1.06	69,830	0.00	0.00	1399/11/2	3,212	3.21 Million	224.2 billion	999.62	69,830	70,000	69,090	74,500		-	-		-	-	16.759 Thousand billion	17.936 Million	2.417 Million	240,000	1.176 Million	1.24 Million	2.2 Million	797,755	21.01	13.51	7.62	2.512 Million	698,977	2.955 Million	255,451
وایران	لیزینگ ایرانیان	سهام	بورس	14,300	110.00	0.76	14,410	0.00	0.00	1399/11/2	5,323	33.18 Million	478.1 billion	6,232.78	14,410	14,500	14,150	15,300		-	-		-	-	14.41 Thousand billion	16.395 Million	3.512 Million	1,000,000	1.985 Million	1.527 Million	442,354	586,491	24.57	9.44	32.58	26.032 Million	7.145 Million	32.446 Million	731,177
کبافق	معادن بافق	سهام	بورس	48,780	860.00	1.73	49,640	0.00	0.00	1399/11/2	8,635	12.15 Million	603.2 billion	1,407.33	49,640	48,620	48,500	52,500		-	-		-	-	60.313 Thousand billion	61.563 Million	2.713 Million	1.215 Million	1.25 Million	1.463 Million	-	3,695	1799.52	41.23	-	12.064 Million	87,978	11.919 Million	233,217
خنصیر	نصیر ماشین	سهام	بورس	94,490	2,580.00	2.66	97,070	0.00	0.00	1399/11/2	5,128	7.75 Million	752.5 billion	1,511.72	97,070	94,090	93,660	103,000		-	-		-	-	20.11 Thousand billion	20.462 Million	822,224	207,166	352,597	469,627	877,061	123,421	162.94	42.82	22.93	6.442 Million	1.31 Million	7.18 Million	572,435
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	11,140	200.00	1.76	11,340	0.00	0.00	1399/11/2	2,331	12.81 Million	145.3 billion	5,496.66	11,340	11,130	11,130	11,890		-	-		-	-	102.06 Thousand billion	109.721 Million	22.718 Million	6 Million	7.661 Million	15.056 Million	8.548 Million	6.741 Million	15.14	6.78	11.94	10.781 Million	2.032 Million	12.783 Million	29,711
بترانس	ایران ترانسفو	سهام	بورس	3,400	20.00	0.58	3,420	0.00	0.00	1399/11/2	13,340	361.23 Million	1.234 Thousand billion	27,078.71	3,420	3,400	3,400	3,540		-	-		-	-	124.497 Thousand billion	148.257 Million	63.793 Million	3.75 Million	23.76 Million	40.034 Million	13.281 Million	5.132 Million	24.26	3.11	9.37	338.372 Million	22.858 Million	350.268 Million	10.962 Million
کاما	باما	سهام	بورس	19,500	210.00	1.07	19,710	0.00	0.00	1399/11/2	17,111	76.16 Million	1.501 Thousand billion	2,807.45	19,710	20,400	19,380	20,400		-	-		-	-	197.1 Thousand billion	198.969 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	10.5	8.53	24.43	75.672 Million	490,800	73.135 Million	3.028 Million
سپاها	سیمان سپاهان	سهام	بورس	8,710	140.00	1.63	8,570	0.00	0.00	1399/11/2	1,573	10.71 Million	91.8 billion	6,810.06	8,570	8,500	8,230	8,710		-	-		-	-	20.997 Thousand billion	23.966 Million	6.698 Million	2.45 Million	2.969 Million	3.729 Million	4.833 Million	1.32 Million	15.9	5.63	4.34	8.479 Million	2.233 Million	9.102 Million	1.61 Million
کگاز	شیشه و گاز	سهام	بورس	17,860	280.00	1.54	18,140	0.00	0.00	1399/11/2	1,979	4.94 Million	89.5 billion	2,494.72	18,140	18,010	17,860	19,070		-	-		-	-	15.419 Thousand billion	21.107 Million	7.257 Million	450,000	5.688 Million	1.569 Million	2.288 Million	809,411	19.05	9.83	6.74	4.332 Million	605,284	4.755 Million	181,751
قچار	فرآورده های غذایی و قند چهارمحال	سهام	فرابورس	65,700	496.00	0.75	66,196	0.00	0.00	1399/11/2	882	2.24 Million	148.01 billion	2,535.03	66,196	65,000	64,157	67,320		-	-		-	-	37.07 Thousand billion	39.228 Million	3.265 Million	560,000	2.159 Million	1.107 Million	1.617 Million	557,333	66.52	33.49	22.93	2.156 Million	80,000	2.228 Million	7,500
دکپسول	تولید ژلاتین کپسول ایران	سهام	فرابورس	42,600	872.00	2.09	41,728	0.00	0.00	1399/11/2	515	653,986	27.61 billion	1,269.88	41,728	43,111	39,100	43,111		-	-		-	-	8.346 Thousand billion	9.288 Million	1.661 Million	200,000	942,480	718,353	1.544 Million	530,282	15.74	11.62	5.41	553,986	100,000	479,256	174,730
چخزر	صنایع چوب خزر کاسپین	سهام	فرابورس	51,716	1,577.00	3.15	50,139	0.00	0.00	1399/11/2	128,673	25.29 Million	1.268 Thousand billion	6.93	50,139	46,792	46,792	51,716		-	-		-	-	10.028 Thousand billion	10.579 Million	1.146 Million	200,000	551,399	594,615	2.33 Million	400,153	25.06	16.86	4.3	25.118 Million	168,958	23.234 Million	2.054 Million
گکوثر	هتل بین المللی پارسیان کوثر اصفهان	سهام	فرابورس	3,327	26.00	0.78	3,353	0.00	0.00	1399/11/2	13,888	243.1 Million	815.05 billion	17,504.18	3,353	3,327	3,327	3,466		-	-		-	-	12.84 Thousand billion	13.187 Million	4.111 Million	3.829 Million	347,336	3.763 Million	229,667	-96,030	-133.71	3.41	55.91	239.924 Million	3.174 Million	242.083 Million	1.015 Million
کی بی سی	کی بی سی	سهام	فرابورس	31,524	1,079.00	3.31	32,603	0.00	0.00	1399/11/2	1,365	1.7 Million	55.42 billion	1,245.24	32,603	34,200	31,524	34,400		-	-		-	-	9.455 Thousand billion	17.416 Million	8.978 Million	290,000	7.961 Million	1.017 Million	4.05 Million	489,997	19.3	9.31	2.33	1.601 Million	99,000	1.7 Million	-
دسبحان	سبحان دارو	سهام	بورس	21,100	120.00	0.57	21,220	0.00	0.00	1399/11/2	421	562,563	12.1 billion	1,336.25	21,220	21,590	21,040	21,650		-	-		-	-	28.223 Thousand billion	31.751 Million	6.132 Million	1.03 Million	3.528 Million	2.604 Million	5.306 Million	2.131 Million	13.24	10.84	5.32	415,731	146,832	562,046	517
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	46,370	0.00	0.00	46,370	0.00	0.00	1399/11/2	11,450	3.04 Million	141.2 billion	265.9	46,370	46,370	46,370	46,370		-	-		-	-	162.295 Thousand billion	235.78 Million	85.162 Million	3.5 Million	73.485 Million	11.677 Million	95.656 Million	14.837 Million	-	13.23	1.98	3.044 Million	1,000	1.344 Million	1.7 Million
گدنا	دنا آفرین فدک	سهام	فرابورس	35,606	0.00	0.00	35,606	0.00	0.00	1399/11/2	522	3.57 Million	127.23 billion	6,845.5	35,606	35,606	35,606	35,606		-	-		-	-	10.682 Thousand billion	10.93 Million	654,811	300,000	248,278	406,533	605,258	36,002	-	29	18.36	3.573 Million	-	3.269 Million	304,483
کرمان	سر. توسعه و عمران استان کرمان	سهام	فرابورس	73,990	2,416.00	3.16	76,406	0.00	0.00	1399/11/2	14,676	16.97 Million	1.296 Thousand billion	1,361.9	76,406	77,002	73,400	80,800		-	-		-	-	84.834 Thousand billion	85.12 Million	3.114 Million	1.11 Million	286,772	2.828 Million	1.372 Million	1.356 Million	62.58	30	61.82	16.692 Million	273,285	16.938 Million	27,640
ثنور	سر. کوه نور	سهام	فرابورس	14,300	6,960.00	94.82	7,340	0.00	0.00	1399/11/2	30	304,200	2.17 billion	-	7,340	13,800	13,511	14,800		-	-		-	-	8.812 Thousand billion	-	-	-	-	-	-	-	-	-	-	31.356 Million	686,868	31.381 Million	661,835
دامین	دارو امین	سهام	بورس	17,230	60.00	0.35	17,170	0.00	0.00	1399/11/2	887	4.18 Million	71.8 billion	4,713.67	17,170	17,190	16,700	17,240		-	-		-	-	23.18 Thousand billion	26.523 Million	6.849 Million	1.35 Million	3.343 Million	3.506 Million	4.141 Million	1.217 Million	19.05	6.61	5.6	2.751 Million	1.43 Million	3.132 Million	1.049 Million
خمهر	مهرکام پارس	سهام	بورس	2,900	20.00	0.68	2,920	0.00	0.00	1399/11/2	2,397	45.91 Million	134.1 billion	19,152.36	2,920	2,890	2,790	3,030		-	-		-	-	13.863 Thousand billion	21.255 Million	7.467 Million	1.862 Million	7.392 Million	75,085	10.911 Million	-502,465	-27.59	184.64	1.27	45.064 Million	844,191	45.848 Million	60,000
های وب	داده گستر عصر نوین - های وب	سهام	بورس	26,950	390.00	1.47	26,560	0.00	0.00	1399/11/2	6,749	28.14 Million	747.4 billion	4,169.95	26,560	25,800	25,670	26,950		-	-		-	-	106.24 Thousand billion	122.589 Million	31.982 Million	4 Million	16.349 Million	15.633 Million	14.948 Million	6.712 Million	15.83	6.8	7.11	26.932 Million	1.211 Million	18.871 Million	9.272 Million
خاهن	آهنگری تراکتور	سهام	بورس	38,040	90.00	0.24	38,130	0.00	0.00	1399/11/2	1,522	2.46 Million	93.9 billion	1,618.75	38,130	38,030	38,010	38,570		-	-		-	-	104.474 Thousand billion	109.828 Million	11.848 Million	2.74 Million	5.354 Million	6.493 Million	7.763 Million	3.273 Million	31.92	16.09	13.46	2.464 Million	-	2.462 Million	1,581
واعتبار	سر. اعتبار ایران	سهام	بورس	7,210	210.00	3.00	7,000	0.00	0.00	1399/11/2	546	3.21 Million	23 billion	5,879.99	7,000	7,210	6,970	7,210		-	-		-	-	5.6 Thousand billion	5.48 Million	1.448 Million	800,000	31,669	1.416 Million	286,055	268,953	20.82	3.95	19.58	2.345 Million	865,510	3.02 Million	190,010
دعبید	دارو عبیدی	سهام	بورس	26,800	180.00	0.68	26,620	0.00	0.00	1399/11/2	649	782,061	20.9 billion	1,205.02	26,620	26,000	25,650	27,300		-	-		-	-	119.79 Thousand billion	127.298 Million	15.994 Million	2.016 Million	7.508 Million	8.486 Million	13.007 Million	3.813 Million	31.42	14.12	9.22	782,061	-	759,343	22,718
غپینو	پارس مینو	سهام	بورس	9,290	110.00	1.20	9,180	0.00	0.00	1399/11/2	5,353	41.06 Million	377 billion	7,671.03	9,180	8,590	8,590	9,300		-	-		-	-	60.794 Thousand billion	63.407 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	39.49	6.49	9.39	39.956 Million	1.107 Million	39.893 Million	1.17 Million
زدشت	کشت و صنعت دشت خرمدره	سهام	فرابورس	31,770	951.00	2.91	32,721	0.00	0.00	1399/11/2	4,689	6.52 Million	213.25 billion	1,389.94	32,721	32,839	31,400	34,290		-	-		-	-	22.577 Thousand billion	23.524 Million	2.01 Million	690,000	946,134	1.063 Million	1.841 Million	399,236	56.55	21.23	12.26	6.516 Million	1,000	6.496 Million	21,200
دلقما	دارو لقمان	سهام	بورس	25,490	400.00	1.54	25,890	0.00	0.00	1399/11/2	1,591	3.59 Million	92.9 billion	2,256.35	25,890	25,530	25,490	27,200		-	-		-	-	17.476 Thousand billion	18.781 Million	5.07 Million	675,000	1.305 Million	3.765 Million	1.708 Million	3.204 Million	5.45	4.64	10.23	3.59 Million	-	3.39 Million	200,000
سهرمز	سیمان هرمزگان	سهام	بورس	24,340	10.00	0.04	24,350	0.00	0.00	1399/11/2	1,461	4.27 Million	103.9 billion	2,921.5	24,350	24,010	24,010	26,300		-	-		-	-	26.395 Thousand billion	28.706 Million	5.636 Million	1.084 Million	2.311 Million	3.325 Million	5.137 Million	1.742 Million	15.15	7.94	5.14	3.541 Million	727,000	3.395 Million	873,086
سمایه	بانک سرمایه	سهام	فرابورس	7,297	2,173.00	22.95	9,470	0.00	0.00	1399/11/2	47	123,400	1.14 billion	-	9,470	7,297	7,297	7,297		-	-		-	-	37.88 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.21 Million	-	1.21 Million	-
سصوفی	سیمان صوفیان	سهام	بورس	14,110	370.00	2.56	14,480	0.00	0.00	1399/11/2	1,892	5.25 Million	76.1 billion	2,776.4	14,480	14,200	14,000	15,080		-	-		-	-	15.928 Thousand billion	17.339 Million	3.879 Million	1.1 Million	1.411 Million	2.469 Million	4.081 Million	1.291 Million	12.34	6.45	3.9	5.099 Million	153,743	5.094 Million	159,075
شلرد	کود شیمیائی اوره لردگان	سهام	فرابورس	8,100	382.00	4.95	7,718	0.00	0.00	1399/11/2	1,438	16.376 Million	126.39 billion	-	7,718	7,861	7,861	8,179		-	-		-	-	69.462 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.692 Million	2.061 Million	21.753 Million	1,000,000
صبا	سر. صبا تامین	سهام	فرابورس	7,214	48.00	0.67	7,166	0.00	0.00	1399/11/2	2,691	15.3 Million	110 billion	5,687.1	7,166	7,030	6,900	7,214		-	-		-	-	322.47 Thousand billion	368.039 Million	135.808 Million	15 Million	45.569 Million	90.239 Million	92.174 Million	90.417 Million	3.57	3.57	3.5	15.288 Million	15,611	9.731 Million	5.573 Million
غالبر	لبنیات کالبر	سهام	بورس	13,900	550.00	3.81	14,450	0.00	0.00	1399/11/2	1,676	7.43 Million	107.4 billion	4,435.78	14,450	14,900	13,800	15,090		-	-		-	-	6.676 Thousand billion	7.967 Million	2.05 Million	350,000	1.291 Million	759,257	317,324	20,577	324.44	8.79	21.04	6.564 Million	870,000	7.434 Million	-
سخواف	سیمان مجد خواف	سهام	فرابورس	21,860	5,269.00	31.76	16,591	0.00	0.00	1399/11/2	3	4,500	72.43 Million	-	16,591	20,196	20,196	22,280		-	-		-	-	8.798 Thousand billion	-	-	-	-	-	-	-	-	-	-	16.446 Million	-	16.3 Million	145,251
فاذر	آذراب	سهام	بورس	24,010	500.00	2.04	24,510	0.00	0.00	1399/11/2	3,360	9.15 Million	224.2 billion	2,721.83	24,510	24,120	23,870	26,000		-	-		-	-	24.51 Thousand billion	39.694 Million	16.867 Million	1,000,000	15.184 Million	1.683 Million	5.139 Million	224,666	109.1	14.56	4.77	9.125 Million	20,000	9.005 Million	140,000
غشصفا	پگاه اصفهان	سهام	بورس	34,000	50.00	0.15	34,050	0.00	0.00	1399/11/2	1,532	3.43 Million	116.7 billion	2,236.11	34,050	36,000	33,000	36,000		-	-		-	-	28.46 Thousand billion	31.505 Million	4.47 Million	835,821	3.046 Million	1.424 Million	12.205 Million	534,314	53.26	19.98	2.33	3.241 Million	185,000	2.382 Million	1.044 Million
غشهد	شهد ایران	سهام	بورس	6,970	90.00	1.27	7,060	0.00	0.00	1399/11/2	1,164	7.53 Million	53.1 billion	6,465.48	7,060	6,850	6,800	7,290		-	-		-	-	5.783 Thousand billion	6.33 Million	1.797 Million	819,175	87,698	1.71 Million	292,954	183,495	31.52	3.38	19.74	6.718 Million	808,141	6.466 Million	1.06 Million
غشهداب	شهداب ناب خراسان	سهام	فرابورس	4,090	11.00	0.27	4,101	0.00	0.00	1399/11/2	3,532	32.66 Million	133.93 billion	9,246.02	4,101	3,980	3,965	4,190		-	-		-	-	18.916 Thousand billion	21.363 Million	8.846 Million	4.613 Million	2.447 Million	6.398 Million	2.23 Million	1.434 Million	13.19	2.96	8.48	32.657 Million	-	30.159 Million	2.498 Million
شستا	سر. تامین اجتماعی	سهام	بورس	20,290	60.00	0.30	20,230	0.00	0.00	1399/11/2	10,440	60.7 Million	1.228 Thousand billion	5,813.81	20,230	19,990	19,500	20,290		-	-		-	-	1618.4 Thousand billion	60.696 Million	1.618 billion	80 Million	64.015 Million	270.764 Million	269.415 Million	269.152 Million	6.01	5.98	6.01	49.857 Million	10.839 Million	31.291 Million	29.406 Million
خزامیا	زامیاد	سهام	بورس	8,400	50.00	0.59	8,450	0.00	0.00	1399/11/2	11,456	110.87 Million	937.3 billion	9,677.6	8,450	8,310	8,180	8,780		-	-		-	-	46.728 Thousand billion	72.843 Million	30.293 Million	5.53 Million	26.115 Million	4.178 Million	33.773 Million	1.099 Million	42.54	11.19	1.38	109.314 Million	1.553 Million	106.37 Million	4.497 Million
غمارگ	مارگارین	سهام	بورس	30,590	1,260.00	3.96	31,850	0.00	0.00	1399/11/2	1,700	2.89 Million	92 billion	1,699.23	31,850	32,150	30,590	33,500		-	-		-	-	26.754 Thousand billion	32.271 Million	7.113 Million	840,000	5.517 Million	1.596 Million	9.82 Million	530,624	50.42	16.77	2.72	2.59 Million	298,600	2.877 Million	11,885
کتوکا	صنایع نسوز توکا	سهام	فرابورس	29,005	1,265.00	4.18	30,270	0.00	0.00	1399/11/2	4,041	8.49 Million	256.84 billion	2,099.76	30,270	31,439	28,519	31,521		-	-		-	-	23.308 Thousand billion	25.091 Million	2.799 Million	150,000	1.783 Million	1.016 Million	4.388 Million	549,420	42.42	22.95	5.31	8.422 Million	63,326	7.286 Million	1.199 Million
غمهرا	مهرام	سهام	بورس	74,330	3,040.00	3.93	77,370	0.00	0.00	1399/11/2	2,734	2.52 Million	194.7 billion	920.59	77,370	72,860	72,860	80,520		-	-		-	-	15.788 Thousand billion	18.545 Million	3.666 Million	200,745	2.757 Million	908,957	6.45 Million	713,377	22.13	17.37	2.46	2.517 Million	-	2.377 Million	140,000
فرآور	فرآوری مواد معدنی	سهام	بورس	29,730	530.00	1.75	30,260	0.00	0.00	1399/11/2	2,603	7.53 Million	227.9 billion	2,893.95	30,260	29,750	29,730	31,920		-	-		-	-	19.972 Thousand billion	21.159 Million	2.656 Million	660,000	1.187 Million	1.469 Million	2.292 Million	742,227	26.91	13.6	8.73	5.873 Million	1.66 Million	7.533 Million	-
خبهمن	گروه بهمن	سهام	بورس	24,500	30.00	0.12	24,530	0.00	0.00	1399/11/2	9,332	53.97 Million	1.324 Thousand billion	5,783.84	24,530	23,000	23,000	24,760		-	-		-	-	245.3 Thousand billion	254.615 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	21.1	11.23	20.99	44.453 Million	9.522 Million	47.731 Million	6.244 Million
زنگان	صنعت روی زنگان	سهام	فرابورس	110,181	2,785.00	2.47	112,966	0.00	0.00	1399/11/2	3,360	1.96 Million	221.37 billion	583.22	112,966	112,000	110,181	119,000		-	-		-	-	11.297 Thousand billion	11.565 Million	462,476	100,000	268,693	193,783	370,805	44,279	255.12	58.3	30.47	1.853 Million	106,167	1.846 Million	113,210
فنورد	نورد قطعات فولادی	سهام	بورس	261,200	4,620.00	1.74	265,820	0.00	0.00	1399/11/2	4,473	1.49 Million	396.6 billion	333.55	265,820	274,500	257,290	284,300		-	-		-	-	38.278 Thousand billion	40.471 Million	3.949 Million	144,000	2.193 Million	1.756 Million	11.486 Million	2.471 Million	15.49	21.8	3.33	1.422 Million	70,000	1.492 Million	-
فوکا	فولاد کاویان	سهام	فرابورس	13,450	7,500.00	35.80	20,950	0.00	0.00	1399/11/2	24	57,479	1.17 billion	-	20,950	13,300	12,722	14,060		-	-		-	-	125.171 Thousand billion	-	-	-	-	-	-	-	-	-	-	41.997 Million	9.46 Million	51.177 Million	280,000
فولاد	فولاد مبارکه اصفهان	سهام	بورس	10,710	30.00	0.28	10,680	0.00	0.00	1399/11/2	4,431	37.1 Million	396.1 billion	8,372.08	10,680	10,550	10,450	10,710		-	-		-	-	2232.12 Thousand billion	2.776 billion	848.309 Million	209 Million	422.436 Million	425.873 Million	464.739 Million	168.225 Million	9.06	5.24	3.78	33.772 Million	3.325 Million	23.245 Million	13.852 Million
زکوثر	سر. کشاورزی کوثر	سهام	بورس	21,750	590.00	2.64	22,340	0.00	0.00	1399/11/2	5,062	10.37 Million	231.6 billion	2,048.44	22,340	21,730	21,620	23,100		-	-		-	-	61.435 Thousand billion	64.515 Million	8.35 Million	2.75 Million	3.08 Million	5.27 Million	3.106 Million	2.996 Million	20.51	11.66	19.78	9.482 Million	887,056	10.307 Million	61,904
قپیرا	قند پیرانشهر	سهام	بورس	114,890	210.00	0.18	115,100	0.00	0.00	1399/11/2	1,271	648,639	74.7 billion	510.34	115,100	110,720	110,720	121,500		-	-		-	-	23.02 Thousand billion	25.002 Million	3.143 Million	200,000	1.982 Million	1.161 Million	3.64 Million	524,542	43.89	19.82	6.32	624,493	24,146	638,523	10,116
قثابت	قند ثابت خراسان	سهام	بورس	58,700	1,930.00	3.18	60,630	0.00	0.00	1399/11/2	5,376	5.75 Million	348.7 billion	1,069.68	60,630	61,120	58,020	64,100		-	-		-	-	30.921 Thousand billion	32.008 Million	1.241 Million	510,000	1.087 Million	153,680	328,893	-200,364	-154.33	201.21	94.02	5.095 Million	655,965	5.315 Million	435,159
حفارس	حمل و نقل بین المللی خلیج فارس	سهام	بورس	5,210	200.00	3.99	5,010	0.00	0.00	1399/11/2	4,647	78.19 Million	391.7 billion	16,826.21	5,010	4,730	4,730	5,210		-	-		-	-	12.645 Thousand billion	15.571 Million	5.456 Million	2.524 Million	2.926 Million	2.529 Million	5.128 Million	1.184 Million	10.68	5	2.48	77.273 Million	918,066	67.382 Million	10.809 Million
قصفها	قند اصفهان	سهام	بورس	158,500	920.00	0.58	157,580	0.00	0.00	1399/11/2	1,623	405,323	63.9 billion	249.74	157,580	153,700	153,700	159,990		-	-		-	-	30.728 Thousand billion	32.088 Million	1.765 Million	195,000	1.36 Million	405,763	5.73 Million	765,056	40.16	75.73	5.36	405,003	320	400,323	5,000
رکیش	کارت اعتباری ایران کیش	سهام	بورس	23,600	250.00	1.05	23,850	0.00	0.00	1399/11/2	2,591	10.93 Million	260.6 billion	4,216.56	23,850	23,500	23,470	25,660		-	-		-	-	62.01 Thousand billion	67.287 Million	11.005 Million	2.6 Million	5.277 Million	5.727 Million	5.922 Million	1.321 Million	46.95	10.83	10.47	5.825 Million	5.1 Million	10.536 Million	389,312
کالا	بورس کالای ایران	سهام	بورس	38,800	1,410.00	3.51	40,210	0.00	0.00	1399/11/2	5,223	9.21 Million	370.4 billion	1,763.67	40,210	39,990	38,800	42,000		-	-		-	-	100.525 Thousand billion	102.504 Million	7.051 Million	2.5 Million	1.979 Million	5.072 Million	2.177 Million	2.287 Million	43.95	19.82	46.17	8.867 Million	344,318	9.154 Million	57,319
فپنتا	سپنتا	سهام	بورس	423,600	15,100.00	3.44	438,700	0.00	0.00	1399/11/2	1,518	176,047	77.2 billion	115.97	438,700	423,170	423,170	465,000		-	-		-	-	23.766 Thousand billion	23.938 Million	837,686	54,173	172,219	665,467	10.108 Million	346,337	68.62	35.71	2.35	146,047	30,000	169,102	6,945
حسینا	توسعه خدمات دریایی و بندری سینا	سهام	فرابورس	70,695	13.00	0.02	70,708	0.00	0.00	1399/11/2	1,512	1.65 Million	116.44 billion	1,089.16	70,708	70,107	69,000	73,472		-	-		-	-	35.354 Thousand billion	40.438 Million	7.91 Million	500,000	5.084 Million	2.826 Million	7.469 Million	2.928 Million	12.07	12.51	4.74	1.309 Million	337,927	1.635 Million	11,796
دفارا	دارو فارابی	سهام	بورس	55,430	1,160.00	2.05	56,590	0.00	0.00	1399/11/2	2,255	2.68 Million	151.6 billion	1,188	56,590	56,100	55,300	58,990		-	-		-	-	33.954 Thousand billion	42.609 Million	11.185 Million	600,000	8.655 Million	2.53 Million	7.629 Million	2.492 Million	13.63	13.42	4.45	1.759 Million	920,000	2.679 Million	-
ثمسکن	سر. مسکن	سهام	بورس	5,270	40.00	0.75	5,310	0.00	0.00	1399/11/2	963	7.2 Million	38.4 billion	7,478.12	5,310	5,200	5,200	5,430		-	-		-	-	29.205 Thousand billion	29.825 Million	9.249 Million	5.5 Million	620,216	8.629 Million	2.021 Million	1.771 Million	16.49	3.38	14.45	6.451 Million	750,000	6.08 Million	1.122 Million
ولپارس	لیزینگ پارسیان	سهام	بورس	7,940	10.00	0.13	7,930	0.00	0.00	1399/11/2	13,340	19.01 Million	150.8 billion	1,424.82	7,930	7,940	7,670	7,940		-	-		-	-	15.86 Thousand billion	20.098 Million	6.956 Million	2 Million	4.238 Million	2.718 Million	1.301 Million	664,112	23.88	5.84	12.19	18.981 Million	26,281	14.822 Million	4.185 Million
ولبهمن	بهمن لیزینگ	سهام	فرابورس	8,023	194.00	2.36	8,217	0.00	0.00	1399/11/2	2,086	17.32 Million	142.3 billion	8,302.21	8,217	8,150	8,020	8,600		-	-		-	-	6.574 Thousand billion	8.27 Million	3.35 Million	800,000	1.696 Million	1.654 Million	1.846 Million	625,748	10.51	3.97	3.56	17.247 Million	71,031	17.097 Million	221,025
بپاس	بیمه پاسارگاد	سهام	فرابورس	100,000	620.00	0.62	99,380	0.00	0.00	1399/11/2	2,348	3.9 Million	387.5 billion	1,660.64	99,380	96,363	96,363	100,000		-	-		-	-	1014.272 Thousand billion	1.107 billion	120.451 Million	10.206 Million	92.792 Million	27.659 Million	31.966 Million	20.636 Million	49.15	36.67	31.73	3.381 Million	518,268	3.734 Million	165,143
شتولی	تولی پرس	سهام	فرابورس	31,360	8,543.00	37.44	22,817	0.00	0.00	1399/11/2	45	401,901	9.16 billion	-	22,817	30,503	30,503	31,747		-	-		-	-	5.704 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.647 Million	6,028	3.648 Million	5,000
ولیز	لیزینگ ایران	سهام	بورس	6,860	100.00	1.44	6,960	0.00	0.00	1399/11/2	1,828	11.79 Million	82.1 billion	6,448.55	6,960	6,930	6,860	7,340		-	-		-	-	4.176 Thousand billion	7.922 Million	2.808 Million	600,000	3.746 Million	-938,486	61,291	-1,129,272	-3.7	-4.45	68.13	10.675 Million	1.113 Million	11.519 Million	269,000
شبصیر	پتروشیمی قائد بصیر	سهام	فرابورس	95,932	227.00	0.24	95,705	0.00	0.00	1399/11/2	664	502,734	48.11 billion	757.13	95,705	95,930	93,500	95,932		-	-		-	-	31.583 Thousand billion	35.472 Million	6.633 Million	330,000	3.889 Million	2.744 Million	11.252 Million	2.368 Million	13.34	11.51	2.81	502,734	-	245,637	257,097

All Markets

بیمه دانا

بیمه کوثر

ماشین سازی اراک

بانک پاسارگاد

موتوژن

صنعتی بهپاک

جام دارو

فرابورس ایران

ایران دارو

بیمه معلم

واسپاری گسترش تجارت و سرمایه ایرانیان

رایان هم افزا

سر. کوثر بهمن

گروه صنعتی پاکشو

کیا الکترود شرق

کشت و دام قیام اصفهان

قاسم ایران

پتروشیمی آبادان

سر. گروه بهشهر

زرین معدن آسیا

بیمه سامان

دارو زهراوی

سر. مالی سپهر صادرات

بانک خاورمیانه

صنایع پتروشیمی تخت جمشید

سیمان کردستان

بیمه آرمان

توکا ریل

سر. رنا

نیرو سرمایه

پارس الکتریک

سر. آوا نوین

عطرین نخ قم

کشت و صنعت چین چین

لیزینگ ایرانیان

معادن بافق

نصیر ماشین

تامین سرمایه لوتوس پارسیان

ایران ترانسفو

باما

سیمان سپاهان

شیشه و گاز

فرآورده های غذایی و قند چهارمحال

تولید ژلاتین کپسول ایران

صنایع چوب خزر کاسپین

هتل بین المللی پارسیان کوثر اصفهان

کی بی سی

سبحان دارو

پتروشیمی بوعلی سینا

دنا آفرین فدک

سر. توسعه و عمران استان کرمان

سر. کوه نور

دارو امین

مهرکام پارس

داده گستر عصر نوین - های وب

آهنگری تراکتور

سر. اعتبار ایران

دارو عبیدی

پارس مینو

کشت و صنعت دشت خرمدره

دارو لقمان

سیمان هرمزگان

بانک سرمایه

سیمان صوفیان

کود شیمیائی اوره لردگان

سر. صبا تامین

لبنیات کالبر

سیمان مجد خواف

آذراب

پگاه اصفهان

شهد ایران

شهداب ناب خراسان

سر. تامین اجتماعی

زامیاد

مارگارین

صنایع نسوز توکا

مهرام

فرآوری مواد معدنی

گروه بهمن