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
تسه9809

امتیاز مسکن آذر 98

تسهیلات مسکن فرابورس 568,000 241,114.00 29.80 809,114 0.00 0.00 1400/05/9 92 1,241 1000 Million - 809,114 567,949 567,949 599,955 - - - - - - - - - - - - - - - 956 - 956 -
اخزا904

اسنادخزانه-م4بودجه99-011215

اوراق فرابورس 738,000 97,637.00 15.25 640,363 0.00 0.00 1400/05/9 29 101,666 65.1 billion - 640,363 733,300 733,300 739,999 - - - - - - - - - - - - - - - 10,626 51,654 50,126 12,154
تملی709

تسهیلات مسکن ب ملی - آذر 97

تسهیلات مسکن فرابورس 774,360 253,339.00 24.65 1.028 Million 0.00 0.00 1400/05/9 - - - - 1.028 Million 774,360 700,613 774,360 - - - - - - - - - - - - - - - 17 - 17 -
اراد11

مرابحه عام دولت1-ش.خ لوتوس0206

اوراق فرابورس 960,000 104,000.00 12.15 856,000 0.00 0.00 1400/05/9 1 10,000 8.56 billion - 856,000 960,000 960,000 960,000 - - - - - - - - - - - - - - - - 5,000 - 5,000
افاد

منفعت دولت-با شرایط خاص 140006

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/05/9 2 26,000 26 billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 1,000 - 1,000
تسه9907

امتیاز تسهیلات مسکن مهر 99

تسهیلات مسکن فرابورس 599,870 216,986.00 26.56 816,856 0.00 0.00 1400/05/9 1,182 29,705 24.26 billion - 816,856 581,400 581,400 610,000 - - - - - - - - - - - - - - - 1,914 280 2,194 -
اخزا906

اسنادخزانه-م6بودجه99-020321

اوراق فرابورس 722,998 117,323.00 19.37 605,675 0.00 0.00 1400/05/9 12 90,029 54.53 billion - 605,675 710,000 710,000 723,709 - - - - - - - - - - - - - - - 8,811 27,771 10,822 25,760
تسه0001

امتیاز تسهیلات مسکن فروردین 00

تسهیلات مسکن فرابورس 588,800 63,432.00 12.07 525,368 0.00 0.00 1400/05/9 919 19,853 10.43 billion - 525,368 610,000 575,500 610,000 - - - - - - - - - - - - - - - 8,599 - 8,247 352
اخزا812

اسناد خزانه-م12بودجه98-001111

اوراق فرابورس 909,233 56,242.00 6.59 852,991 0.00 0.00 1400/05/9 9 47,882 40.84 billion - 852,991 908,450 906,101 909,233 - - - - - - - - - - - - - - - 2,170 66,560 6,545 62,185
اخزا907

اسنادخزانه-م7بودجه99-020704

اوراق فرابورس 662,990 62,918.00 10.49 600,072 0.00 0.00 1400/05/9 51 225,393 135.25 billion - 600,072 662,000 660,002 664,999 - - - - - - - - - - - - - - - 2,196 15,149 4,374 12,971
اخزا908

اسنادخزانه-م8بودجه99-020606

اوراق فرابورس 673,000 38,848.00 6.13 634,152 0.00 0.00 1400/05/9 60 228,707 145.04 billion - 634,152 668,500 667,000 675,000 - - - - - - - - - - - - - - - 19,981 217,404 33,697 203,688
اخزا910

اسنادخزانه-م10بودجه99-020807

اوراق فرابورس 653,000 47,253.00 7.80 605,747 0.00 0.00 1400/05/9 128 462,871 280.38 billion - 605,747 647,001 647,001 659,000 - - - - - - - - - - - - - - - 37,940 113,764 41,734 109,970
تسه9902

امتیاز مسکن اردیبهشت 99

تسهیلات مسکن فرابورس 591,111 219,704.00 27.10 810,815 0.00 0.00 1400/05/9 279 5,251 4.26 billion - 810,815 590,011 585,009 638,000 - - - - - - - - - - - - - - - 3,331 - 3,331 -
اخزا004

اسنادخزانه-م4بودجه00-030522

اوراق فرابورس 559,002 25,512.00 4.78 533,490 0.00 0.00 1400/05/9 80 756,433 403.55 billion - 533,490 564,973 554,504 564,990 - - - - - - - - - - - - - - - 26,744 174,629 13,409 187,964
تسه9810

امتیاز مسکن دی 98

تسهیلات مسکن فرابورس 566,000 241,826.00 29.94 807,826 0.00 0.00 1400/05/9 230 5,525 4.46 billion - 807,826 605,000 566,000 605,000 - - - - - - - - - - - - - - - 2,824 - 2,824 -
اخزا902

اسنادخزانه-م2بودجه99-011019

اوراق فرابورس 758,800 100,804.00 15.32 657,996 0.00 0.00 1400/05/9 17 71,477 47.03 billion - 657,996 755,486 755,486 762,900 - - - - - - - - - - - - - - - 7,182 50,367 12,611 44,938
اخزا914

اسنادخزانه-م14بودجه99-021025

اوراق فرابورس 627,500 27,599.00 4.60 599,901 0.00 0.00 1400/05/9 4 9,094 5.46 billion - 599,901 625,899 625,022 629,000 - - - - - - - - - - - - - - - 15,030 64,510 18,725 60,815
اخزا909

اسنادخزانه-م9بودجه99-020316

اوراق فرابورس 703,500 46,894.00 7.14 656,606 0.00 0.00 1400/05/9 137 460,283 302.22 billion - 656,606 700,000 699,511 703,500 - - - - - - - - - - - - - - - 29,710 155,059 29,500 155,269
تسه0004

امتیاز تسهیلات مسکن تیر 1400

تسهیلات مسکن فرابورس 595,000 5,947.00 0.99 600,947 0.00 0.00 1400/05/9 19 568 341.34 Million - 600,947 600,000 576,520 600,000 - - - - - - - - - - - - - - - 122,687 37,037 60,359 99,365
اخزا901

اسنادخزانه-م1بودجه99-010621

اوراق فرابورس 809,000 134,000.00 19.85 675,000 0.00 0.00 1400/05/9 17 21,882 14.77 billion - 675,000 802,314 802,314 809,000 - - - - - - - - - - - - - - - 1,585 87,060 20,135 68,510
تملی706

تسهیلات مسکن ب ملی - شهریور97

تسهیلات مسکن فرابورس 949,999 30,794.00 3.35 919,205 0.00 0.00 1400/05/9 8 52 47.8 Million - 919,205 961,550 870,081 961,550 - - - - - - - - - - - - - - - 68 - 68 -
تسه9908

امتیاز تسهیلات مسکن آبان 99

تسهیلات مسکن فرابورس 610,000 160,936.00 20.88 770,936 0.00 0.00 1400/05/9 127 4,619 3.56 billion - 770,936 604,000 569,020 610,000 - - - - - - - - - - - - - - - 9,543 560 9,804 299
اخزا815

اسنادخزانه-م15بودجه98-010406

اوراق فرابورس 840,050 47,918.00 6.05 792,132 0.00 0.00 1400/05/9 26 25,140 19.91 billion - 792,132 838,457 838,011 840,051 - - - - - - - - - - - - - - - 785 18,528 4,907 14,406
تملی703

تسهیلات مسکن ب ملی - خرداد97

تسهیلات مسکن فرابورس 868,176 134,622.00 13.42 1.003 Million 0.00 0.00 1400/05/9 9 67 67.19 Million - 1.003 Million 868,178 868,176 868,178 - - - - - - - - - - - - - - - 233 - 233 -
تملی708

تسهیلات مسکن ب ملی - آبان 97

تسهیلات مسکن فرابورس 811,589 221,673.00 37.58 589,916 0.00 0.00 1400/05/9 4 33 19.47 Million - 589,916 811,589 734,295 811,589 - - - - - - - - - - - - - - - 70 - 70 -
تسه9909

امتیاز تسهیلات مسکن آذر 99

تسهیلات مسکن فرابورس 621,999 28,555.00 4.81 593,444 0.00 0.00 1400/05/9 42 913 541.81 Million - 593,444 597,000 590,000 621,999 - - - - - - - - - - - - - - - 2,821 967 3,785 3
تسه0003

امتیاز تسهیلات مسکن خرداد 00

تسهیلات مسکن فرابورس 629,900 50,241.00 8.67 579,659 0.00 0.00 1400/05/9 15 209 121.15 Million - 579,659 595,500 580,300 630,000 - - - - - - - - - - - - - - - 14,786 1,250 16,004 32
تسه9904

امتیاز تسهیلات مسکن تیر 99

تسهیلات مسکن فرابورس 635,000 179,396.00 22.03 814,396 0.00 0.00 1400/05/9 236 2,856 2.33 billion - 814,396 591,550 580,139 635,000 - - - - - - - - - - - - - - - 2,268 - 2,265 3
اراد49

مرابحه عام دولت4-ش.خ 0206

اوراق فرابورس 942,530 9,010.00 0.97 933,520 0.00 0.00 1400/05/9 1 21 19.6 Million - 933,520 942,530 942,530 942,530 - - - - - - - - - - - - - - - - 6,000 6,000 -
تسه9901

امتیاز مسکن فروردین 99

تسهیلات مسکن فرابورس 634,999 173,343.00 21.44 808,342 0.00 0.00 1400/05/9 122 1,221 986.99 Million - 808,342 588,020 578,746 639,000 - - - - - - - - - - - - - - - 756 - 756 -
تملی701

تسهیلات مسکن ب ملی - فروردین97

تسهیلات مسکن فرابورس 963,593 259,322.00 21.21 1.223 Million 0.00 0.00 1400/05/9 2 10 12.23 Million - 1.223 Million 963,594 880,000 963,594 - - - - - - - - - - - - - - - 70 - 70 -
اروند10

منفعت صبا اروند لوتوس 14001222

اوراق فرابورس 992,500 14,008.00 1.39 1.007 Million 0.00 0.00 1400/05/9 3 524 527.41 Million - 1.007 Million 992,500 992,500 992,500 - - - - - - - - - - - - - - - - 10,505 505 10,000
تسه9903

امتیاز تسهیلات مسکن خرداد 99

تسهیلات مسکن فرابورس 630,000 189,760.00 23.15 819,760 0.00 0.00 1400/05/9 196 2,314 1.9 billion - 819,760 586,000 580,000 630,000 - - - - - - - - - - - - - - - 2,068 - 2,068 -
اخزا911

اسنادخزانه-م11بودجه99-020906

اوراق فرابورس 643,000 44,134.00 7.37 598,866 0.00 0.00 1400/05/9 23 25,887 15.5 billion - 598,866 647,554 642,000 647,555 - - - - - - - - - - - - - - - 26,644 39,663 17,849 48,458
اراد22

مرابحه عام دولت2-ش.خ لوتوس0212

اوراق فرابورس 960,000 92,000.00 10.60 868,000 0.00 0.00 1400/05/9 1 3,000 2.6 billion - 868,000 960,000 960,000 960,000 - - - - - - - - - - - - - - - - 4,000 - 4,000
تسه9910

امتیاز تسهیلات مسکن دی 99

تسهیلات مسکن فرابورس 621,989 83,324.00 15.47 538,665 0.00 0.00 1400/05/9 11 80 43.09 Million - 538,665 596,001 590,001 621,989 - - - - - - - - - - - - - - - 5,086 280 5,363 3
تسه9906

امتیاز تسهیلات مسکن شهریور 99

تسهیلات مسکن فرابورس 609,900 204,385.00 25.10 814,285 0.00 0.00 1400/05/9 370 6,778 5.52 billion - 814,285 610,000 580,300 610,000 - - - - - - - - - - - - - - - 4,060 - 1,538 2,522
اخزا809

اسناد خزانه-م9بودجه98-000923

اوراق فرابورس 930,000 53,763.00 6.14 876,237 0.00 0.00 1400/05/9 16 4,101 3.59 billion - 876,237 927,503 927,503 931,000 - - - - - - - - - - - - - - - 140 7,243 6,415 968
تسه0002

امتیاز تسهیلات مسکن اردیبهشت 00

تسهیلات مسکن فرابورس 610,000 40,725.00 7.15 569,275 0.00 0.00 1400/05/9 9 320 182.17 Million - 569,275 599,222 580,100 610,000 - - - - - - - - - - - - - - - 12,128 500 9,805 2,823
تسه9905

امتیاز تسهیلات مسکن مرداد 99

تسهیلات مسکن فرابورس 604,000 211,195.00 25.91 815,195 0.00 0.00 1400/05/9 228 3,605 2.94 billion - 815,195 590,259 580,422 610,000 - - - - - - - - - - - - - - - 3,050 2,880 1,732 4,198
وصنا

سر. گروه بهشهر

سهام بورس 5,780 120.00 2.12 5,790 130.00 2.30 1400/05/9 613 2.94 Million 17 billion 4,794.68 5,660 5,630 5,630 5,870 - - - - 15.633 Thousand billion 19.319 Million 12.615 Million 2.7 Million 3.686 Million 8.929 Million 6.452 Million 6.435 Million 2.44 1.75 2.42 4.718 Million - 3.747 Million 971,206
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 34,320 214.00 0.63 34,352 246.00 0.72 1400/05/9 524 879,900 30.23 billion 1,679.2 34,106 34,890 33,160 34,890 - - - - 10.306 Thousand billion 12.604 Million 2.903 Million 200,000 2.298 Million 604,422 2.285 Million 941,127 10.95 17.05 4.51 445,066 450 445,016 500
ودی

بیمه دی

سهام فرابورس 8,120 106.00 1.29 8,033 193.00 2.35 1400/05/9 1,529 8.66 Million 69.54 billion 5,661.71 8,226 8,236 7,880 8,300 - - - - 47.796 Thousand billion 130.817 Million 99.151 Million 2.5 Million 83.021 Million 16.13 Million 20.276 Million 11.399 Million 4.2 2.96 2.36 8.068 Million 1.929 Million 9.89 Million 107,064
سرچشمه

سر. مس سرچشمه

سهام فرابورس 6,749 1.00 0.01 6,777 29.00 0.43 1400/05/9 784 6.56 Million 44.45 billion 8,365.37 6,748 6,702 6,670 6,957 - - - - 34.563 Thousand billion 41.214 Million 18.904 Million 5.1 Million 6.651 Million 12.253 Million 7.125 Million 3.684 Million 9.39 2.82 4.85 1.719 Million 1.776 Million 3.445 Million 50,000
شگویا

پتروشیمی تندگویان

سهام فرابورس 11,420 222.00 1.98 11,476 278.00 2.48 1400/05/9 7,181 36.03 Million 413.52 billion 5,017.89 11,198 11,028 11,028 11,716 - - - - 274.938 Thousand billion 321.797 Million 81.007 Million 23.958 Million 46.859 Million 34.148 Million 128.226 Million 28.48 Million 9.65 8.06 2.14 32.534 Million 13.869 Million 44.325 Million 2.078 Million
دزهراوی

دارو زهراوی

سهام بورس 6,180 170.00 2.68 6,260 90.00 1.42 1400/05/9 984 5.78 Million 36.2 billion 5,878.08 6,350 6,180 6,180 6,440 - - - - 20.057 Thousand billion 25.576 Million 8.086 Million 2.504 Million 5.519 Million 2.567 Million 5.373 Million 566,734 35.39 7.81 3.73 3.366 Million 164,508 3.516 Million 14,800
وآوا

سر. آوا نوین

سهام فرابورس 5,273 251.00 5.00 5,268 246.00 4.90 1400/05/9 1,125 10.41 Million 54.81 billion 9,249.19 5,022 5,080 5,080 5,273 - - - - 6.954 Thousand billion 8.807 Million 4.611 Million 1.32 Million 1.853 Million 2.758 Million 1.326 Million 2.107 Million 3.3 2.52 5.24 10.725 Million 1,000,000 11.213 Million 511,195
خگستر

سر. ایران خودرو

سهام بورس 2,570 67.00 2.68 2,581 78.00 3.12 1400/05/9 8,709 202.89 Million 523.6 billion 23,296.22 2,503 2,490 2,490 2,628 - - - - 102.221 Thousand billion 106.591 Million 66.058 Million 39.605 Million 4.37 Million 61.688 Million 16.435 Million 13.542 Million 7.55 1.66 6.22 230.196 Million 16.22 Million 246.416 Million -
وغدیر

سر. غدیر

سهام بورس 13,720 650.00 4.97 13,660 590.00 4.51 1400/05/9 3,545 42.34 Million 578.4 billion 11,942.97 13,070 13,070 13,070 13,720 - - - - 983.52 Thousand billion 1.071 billion 245.942 Million 72 Million 87.805 Million 158.137 Million 92.401 Million 89.313 Million 11.01 6.22 10.64 12.925 Million 16.549 Million 21.549 Million 7.924 Million
وسخوز

سر. استان خوزستان

سهام بورس 498 23.00 4.84 476 1.00 0.21 1400/05/9 3,853 260.82 Million 124 billion 67,692.64 475 470 452 498 - - - - 122.265 Thousand billion 122.268 Million 275.169 Million 256.86 Million 2,662 275.166 Million -28,829,006 -28,839,007 - 0.43 -4.11 91.384 Million 127.02 Million 218.404 Million -
زمگسا

مگسال

سهام بورس 24,900 610.00 2.39 25,350 160.00 0.63 1400/05/9 1,324 2.2 Million 55.8 billion 1,662.94 25,510 25,000 24,350 26,190 - - - - 7.605 Thousand billion 8.759 Million 1.642 Million 300,000 1.154 Million 487,564 2.037 Million 360,333 21.11 15.6 3.73 2.407 Million 597,000 3.004 Million -
کاما

باما

سهام بورس 12,030 120.00 0.99 12,200 50.00 0.41 1400/05/9 7,332 41.96 Million 512 billion 5,722.8 12,150 12,300 11,900 12,530 - - - - 122 Thousand billion 127.039 Million 27.685 Million 10 Million 5.039 Million 22.646 Million 7.701 Million 9.167 Million 13.31 5.39 15.84 45.981 Million 3.863 Million 45.335 Million 4.508 Million
خموتور

موتورسازان تراکتور

سهام بورس 9,600 260.00 2.78 9,490 150.00 1.61 1400/05/9 1,074 4.36 Million 41.4 billion 4,064.11 9,340 9,500 9,160 9,800 - - - - 13.56 Thousand billion 16.938 Million 5.69 Million 1.429 Million 3.378 Million 2.312 Million 7.605 Million 775,346 17.49 5.87 1.78 1.947 Million - 1.947 Million -
ذوب

ذوب آهن اصفهان

سهام فرابورس 4,130 152.00 3.82 4,138 160.00 4.02 1400/05/9 10,680 240.32 Million 994.41 billion 22,501.72 3,978 4,000 3,990 4,176 - - - - 254.502 Thousand billion 401.843 Million 231.066 Million 61.504 Million 147.342 Million 83.724 Million 243.331 Million 24.631 Million 10.33 3.04 1.05 132.443 Million 30.004 Million 157.91 Million 4.536 Million
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 63,450 338.00 0.54 63,070 42.00 0.07 1400/05/9 513 439,555 27.72 billion 856.83 63,112 63,865 62,060 63,865 - - - - 5.298 Thousand billion 5.84 Million 779,718 84,000 542,540 237,178 916,911 225,186 23.53 22.34 5.78 239,932 - 199,932 40,000
فولاد

فولاد مبارکه اصفهان

سهام بورس 11,020 420.00 3.96 10,950 350.00 3.30 1400/05/9 24,868 231.7 Million 2.537 Thousand billion 8,779.14 10,600 10,690 10,650 11,050 - - - - 3208.35 Thousand billion 3.422 billion 981.15 Million 293 Million 393.486 Million 830.851 Million 774.037 Million 382.775 Million 6.65 3.86 3.26 86.884 Million 28.325 Million 83.602 Million 31.607 Million
واحیا

مجتمع صنایع و معادن احیاء سپاهان

سهام فرابورس 182,956 4,135.00 2.21 187,091 0.00 0.00 1400/05/9 50 115,942 21.23 billion - 187,091 180,000 175,000 182,956 - - - - 206.848 Thousand billion - - - - - - - - - - 424,893 42,500 404,188 63,205
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 22,390 660.00 3.04 22,280 550.00 2.53 1400/05/9 5,087 7.27 Million 162 billion 1,429.3 21,730 21,650 21,650 22,500 - - - - 445.6 Thousand billion 472.875 Million 54.25 Million 20 Million 27.275 Million 26.975 Million 16.546 Million 14.181 Million 31.42 16.52 26.93 4.407 Million 1.724 Million 2.302 Million 3.829 Million
برکت

دارویی برکت

سهام بورس 38,800 60.00 0.15 38,930 70.00 0.18 1400/05/9 13,916 22.74 Million 885.4 billion 1,514.19 38,860 38,600 38,400 39,940 - - - - 225.794 Thousand billion 240.629 Million 24.348 Million 5.8 Million 14.835 Million 9.514 Million 2.689 Million 2.384 Million 94.72 23.73 83.97 22.227 Million 2.538 Million 24.648 Million 117,329
رنیک

جنرال مکانیک

سهام فرابورس 16,600 9.00 0.05 16,515 76.00 0.46 1400/05/9 563 1.23 Million 20.35 billion 2,188.37 16,591 16,990 16,280 16,990 - - - - 31.874 Thousand billion 49.855 Million 45.683 Million 1.5 Million 17.981 Million 27.702 Million 19.833 Million 1.98 Million 16.11 1.15 1.61 687,791 - 679,219 8,572
فزرین

زرین معدن آسیا

سهام فرابورس 17,827 535.00 2.91 17,586 776.00 4.23 1400/05/9 3,729 15.8 Million 277.86 billion 4,237.23 18,362 17,444 17,444 18,100 - - - - 18.993 Thousand billion 20.165 Million 3.996 Million 1.08 Million 1.172 Million 2.824 Million 4.809 Million 1.637 Million 11.6 6.72 3.95 1.871 Million 57,783 1.928 Million -
شستا

سر. تامین اجتماعی

سهام بورس 12,700 370.00 3.00 12,700 370.00 3.00 1400/05/9 21,957 118.01 Million 1.499 Thousand billion 4,497.36 12,330 12,290 12,280 12,920 - - - - 1803.4 Thousand billion 1.947 billion 365.37 Million 80 Million 96.679 Million 268.691 Million 241.305 Million 241.574 Million 7.47 6.71 7.47 76.857 Million 14.7 Million 64.682 Million 26.875 Million
شپنا

پالایش نفت اصفهان

سهام بورس 12,220 370.00 3.12 12,180 330.00 2.78 1400/05/9 14,181 109.34 Million 1.332 Thousand billion 5,954 11,850 11,710 11,710 12,440 - - - - 925.68 Thousand billion 996.752 Million 296.053 Million 76 Million 71.072 Million 224.981 Million 1.008 billion 97.873 Million 6.24 4.12 0.83 78.708 Million 3.851 Million 77.007 Million 5.551 Million
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 5,600 193.00 3.33 5,547 246.00 4.25 1400/05/9 2,121 15.78 Million 87.54 billion 7,441.07 5,793 5,550 5,504 5,770 - - - - 6.656 Thousand billion 8.356 Million 2.97 Million 1.2 Million 1.699 Million 1.271 Million 659,690 153,011 43.5 5.24 10.09 6.611 Million 150,000 6.761 Million -
غگل

گلوکوزان

سهام بورس 3,650 47.00 1.27 3,699 2.00 0.05 1400/05/9 4,365 43.06 Million 159.3 billion 9,865.83 3,697 3,603 3,570 3,798 - - - - 22.589 Thousand billion 25.691 Million 10.846 Million 6.107 Million 3.101 Million 7.745 Million 8.757 Million 1.676 Million 13.48 2.92 2.58 40.249 Million - 40.199 Million 50,000
دلقما

دارو لقمان

سهام بورس 40,260 2,110.00 4.98 41,040 1,330.00 3.14 1400/05/9 2,134 3.4 Million 139.7 billion 1,595.36 42,370 41,880 40,260 43,200 - - - - 27.702 Thousand billion 29.654 Million 4.799 Million 675,000 1.952 Million 2.847 Million 1.915 Million 2.013 Million 13.76 9.73 14.46 2.651 Million - 2.626 Million 24,530
وخارزم

سر. خوارزمی

سهام بورس 5,970 70.00 1.19 5,980 80.00 1.36 1400/05/9 4,204 36.27 Million 217 billion 8,628.24 5,900 5,940 5,850 6,090 - - - - 111.826 Thousand billion 115.951 Million 41.561 Million 12.5 Million 4.125 Million 37.435 Million 20.381 Million 19.061 Million 5.87 2.99 5.49 33.62 Million 3.639 Million 33.121 Million 4.137 Million
غمهرا

مهرام

سهام بورس 74,100 3,510.00 4.97 74,010 3,420.00 4.84 1400/05/9 1,683 2.08 Million 154.2 billion 1,238.34 70,590 73,500 71,210 74,110 - - - - 15.102 Thousand billion 19.226 Million 5.464 Million 204,058 4.123 Million 1.341 Million 8.354 Million 804,430 18.77 11.27 1.81 1.442 Million 25,538 1.468 Million -
فاهواز

نورد و لوله اهواز

سهام فرابورس 7,643 12,172.00 61.43 19,815 0.00 0.00 1400/05/9 68 179,773 3.5 billion - 19,815 7,643 7,493 7,643 - - - - 111.935 Thousand billion - - - - - - - - - - 5.962 Million - 5.382 Million 580,000
مداران

داده پردازی ایران

سهام بورس 22,980 1,190.00 4.92 23,060 1,110.00 4.59 1400/05/9 1,098 3.52 Million 81.2 billion 3,206.04 24,170 23,200 22,970 24,160 - - - - 14.989 Thousand billion 21.485 Million 7.829 Million 650,000 6.496 Million 1.333 Million 6.054 Million 615,119 24.37 11.25 2.48 2.621 Million 254,326 2.822 Million 53,557
نطرین

عطرین نخ قم

سهام فرابورس 9,182 321.00 3.38 9,317 186.00 1.96 1400/05/9 3,167 13.97 Million 130.17 billion 4,411.61 9,503 9,028 9,028 9,880 - - - - 7.221 Thousand billion 8.042 Million 1.817 Million 775,000 821,386 995,455 1.041 Million 184,719 39.1 7.25 6.94 214,464 - 214,464 -
ثامید

توسعه و عمران امید

سهام بورس 1,746 83.00 4.99 1,727 64.00 3.85 1400/05/9 6,412 47.66 Million 82.3 billion 7,432.56 1,663 1,720 1,701 1,746 - - - - 60.993 Thousand billion 68.216 Million 44.925 Million 35.317 Million 7.223 Million 37.701 Million 5.362 Million 3.328 Million 18.33 1.62 11.37 25.834 Million 10.196 Million 35.942 Million 88,453
شفارس

شیمیایی فارس

سهام بورس 1,907 14.00 0.74 1,845 48.00 2.54 1400/05/9 6,046 192.72 Million 355.5 billion 31,876.25 1,893 1,799 1,799 1,930 - - - - 22.028 Thousand billion 23.425 Million 13.48 Million 11.939 Million 1.397 Million 12.083 Million 3.767 Million 184,295 119.53 1.82 5.85 12.784 Million - 11.984 Million 800,000
وآیند

بانک آینده

سهام فرابورس 10,948 13,657.00 55.50 24,605 0.00 0.00 1400/05/9 21,460 203.25 Million 5.001 Thousand billion - 24,605 10,980 10,948 11,286 - - - - 393.68 Thousand billion - - - - - - - - - - 6.679 Million 2.098 Million 6.476 Million 2.301 Million
خکاوه

سایپا دیزل

سهام فرابورس 4,257 1,016.00 19.27 5,273 0.00 0.00 1400/05/9 10,509 121.965 Million 643.09 billion - 5,273 4,258 4,257 4,380 - - - - 13.898 Thousand billion - - - - - - - - - - 19.037 Million - 19.037 Million -
شگل

گلتاش

سهام بورس 7,600 270.00 3.43 7,770 100.00 1.27 1400/05/9 466 2.08 Million 16.2 billion 4,471.76 7,870 7,600 7,540 7,900 - - - - 20.202 Thousand billion 25.709 Million 9.507 Million 1,000,000 5.507 Million 4 Million 9.636 Million 1.637 Million 12.34 5.05 2.1 522,423 100,000 420,423 202,000
وبملت

بانک ملت

سهام بورس 3,716 10.00 0.27 3,742 16.00 0.43 1400/05/9 9,565 209.15 Million 782.7 billion 21,866.07 3,726 3,689 3,689 3,825 - - - - 774.754 Thousand billion 7.878 billion 7.558 billion 207.043 Million 7.059 billion 501.839 Million 882.26 Million 136.61 Million 5.12 1.48 0.82 73.862 Million 15.19 Million 79.985 Million 9.067 Million
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 3,574 170.00 4.99 3,530 126.00 3.70 1400/05/9 2,440 30.43 Million 107.4 billion 12,470.99 3,404 3,440 3,400 3,574 - - - - 8.909 Thousand billion 11.808 Million 4.843 Million 2.524 Million 2.898 Million 1.945 Million 4.78 Million 643,179 13.85 4.58 1.86 33.351 Million 400,000 33.751 Million -
فتوسا

تولید و توسعه سرب روی ایرانیان

سهام فرابورس 14,020 29.00 0.21 14,208 159.00 1.13 1400/05/9 10,276 4.06 Million 57.66 billion 394.92 14,049 13,901 13,701 14,600 - - - - 7.104 Thousand billion 9.63 Million 3.719 Million 500,000 2.526 Million 1.193 Million 4.631 Million 553,288 12.84 5.96 1.53 4.019 Million 1.036 Million 4.865 Million 190,927
وبیمه

سر. صنعت بیمه

سهام بورس 1,770 12.00 0.67 1,792 10.00 0.56 1400/05/9 1,112 28.44 Million 51 billion 25,578.3 1,782 1,760 1,750 1,843 - - - - 8.96 Thousand billion 9.882 Million 7.057 Million 5 Million 921,896 6.135 Million 739,558 671,140 13.35 1.46 12.12 8.339 Million 801,410 9.14 Million -
مرقام

ایران ارقام

سهام بورس 15,100 20.00 0.13 15,210 90.00 0.60 1400/05/9 1,028 3.11 Million 47.3 billion 3,027.64 15,120 15,450 14,940 15,590 - - - - 7.605 Thousand billion 12.787 Million 4.339 Million 500,000 5.182 Million -842,888 840,788 -788,310 -9.65 -9.02 9.06 4.969 Million 101,000 5.07 Million -
حتاید

تاید واتر خاورمیانه

سهام بورس 26,480 1,230.00 4.87 26,160 910.00 3.60 1400/05/9 1,171 5.21 Million 136.3 billion 4,448.89 25,250 25,710 25,250 26,500 - - - - 51.012 Thousand billion 54.972 Million 14.215 Million 1.95 Million 3.96 Million 10.255 Million 6.186 Million 6.252 Million 8.16 4.97 8.25 3.708 Million 1.19 Million 3.713 Million 1.185 Million
حآسا

آسیا سیر ارس

سهام فرابورس 24,433 1,285.00 5.00 24,433 1,285.00 5.00 1400/05/9 310 2.01 Million 49.17 billion 6,491.24 25,718 24,433 24,433 24,433 - - - - 19.546 Thousand billion 21.454 Million 3.199 Million 800,000 1.908 Million 1.291 Million 3.922 Million 308,905 63.3 15.82 5.21 223,164 48,000 271,164 -
ولکار

لیزینگ کارآفرین

سهام بورس 4,204 200.00 5.00 4,192 188.00 4.70 1400/05/9 18,818 29.21 Million 122.4 billion 594.65 4,004 4,180 4,050 4,204 - - - - 6.288 Thousand billion 10.158 Million 6.084 Million 1.5 Million 3.87 Million 2.214 Million 1.191 Million 473,089 13.29 2.84 5.28 14.174 Million 7.309 Million 21.482 Million 726
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 8,710 290.00 3.44 8,400 20.00 0.24 1400/05/9 3,680 29.5 Million 247.8 billion 8,016.02 8,420 8,310 8,020 8,800 - - - - 22.092 Thousand billion 22.702 Million 2.397 Million 2.63 Million 610,132 1.787 Million 504,453 691,125 31.97 12.36 43.79 19.559 Million 142,990 19.454 Million 248,000
شبهرن

نفت بهران

سهام بورس 14,200 400.00 2.90 14,020 220.00 1.59 1400/05/9 1,185 3.44 Million 48.5 billion 2,905.67 13,800 13,860 13,820 14,400 - - - - 167.539 Thousand billion 209.257 Million 61.525 Million 11.95 Million 41.718 Million 19.807 Million 71.142 Million 18.198 Million 9.22 8.47 2.35 4.926 Million 103,135 4.963 Million 66,772
ثجوان

تامین مسکن جوانان

سهام فرابورس 10,160 3,600.00 54.88 6,560 0.00 0.00 1400/05/9 227 1.013 Million 6.67 billion - 6,560 10,506 9,932 10,506 - - - - 16.744 Thousand billion - - - - - - - - - - 1.298 Million - 1.198 Million 100,000
ددام

زاگرس فارمد پارس

سهام بورس 12,530 590.00 4.94 12,350 410.00 3.43 1400/05/9 1,185 4.8 Million 59.3 billion 4,051.06 11,940 12,080 11,490 12,530 - - - - 14.203 Thousand billion 16.868 Million 3.997 Million 920,223 2.666 Million 1.331 Million 3.005 Million 1.121 Million 12.67 10.67 4.74 3.022 Million 250,000 2.989 Million 282,741
ثبهساز

بهساز کاشانه تهران

سهام بورس 2,210 38.00 1.75 2,205 33.00 1.52 1400/05/9 5,586 29.94 Million 66 billion 5,360.48 2,172 2,194 2,155 2,237 - - - - 44.388 Thousand billion 50.869 Million 29.511 Million 20.131 Million 6.481 Million 23.03 Million 6.288 Million 2.939 Million 15.1 1.93 7.06 16.806 Million 26.643 Million 35.047 Million 8.402 Million
غاذر

کشت و صنعت پیاذر

سهام بورس 28,680 1,150.00 3.86 28,400 1,430.00 4.79 1400/05/9 2,997 7.59 Million 215.4 billion 2,531.06 29,830 28,340 28,340 29,000 - - - - 4.516 Thousand billion 4.706 Million 523,868 159,000 190,519 333,349 487,067 113,634 39.74 13.55 9.27 1.215 Million 50,000 1.265 Million -
دیران

ایران دارو

سهام بورس 16,690 560.00 3.25 16,460 790.00 4.58 1400/05/9 1,554 5.6 Million 92.3 billion 3,605.53 17,250 17,000 16,390 17,000 - - - - 14.485 Thousand billion 17.271 Million 4.109 Million 580,000 2.786 Million 1.323 Million 2.61 Million 748,943 19.34 10.95 5.55 4.754 Million 22,929 4.626 Million 150,000
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 20,000 185.00 0.93 19,854 39.00 0.20 1400/05/9 948 2.5 Million 49.58 billion 2,634.42 19,815 19,390 19,030 20,200 - - - - 13.898 Thousand billion 15.002 Million 2.845 Million 700,000 1.105 Million 1.74 Million 3.689 Million 672,488 20.67 7.99 3.77 1.761 Million 66,000 1.778 Million 48,765
سلار

سیمان لارستان

سهام فرابورس 34,042 6,791.00 24.92 27,251 0.00 0.00 1400/05/9 2 1,500 39.65 Million - 27,251 35,094 34,042 35,094 - - - - 6.399 Thousand billion - - - - - - - - - - 395 - 395 -
بهپاک

صنعتی بهپاک

سهام فرابورس 7,400 35.00 0.48 7,377 12.00 0.16 1400/05/9 489 3.13 Million 23.1 billion 6,404.15 7,365 7,590 7,241 7,600 - - - - 22.861 Thousand billion 25.713 Million 7.611 Million 3.099 Million 2.851 Million 4.76 Million 4.988 Million 1.341 Million 17.05 4.8 4.58 4.129 Million 4.108 Million 8.237 Million -
کگهر

سنگ آهن گهر زمین

سهام فرابورس 45,000 997.00 2.27 45,130 1,127.00 2.56 1400/05/9 1,219 3.25 Million 146.51 billion 2,663.12 44,003 43,990 43,553 45,700 - - - - 1128.25 Thousand billion 1.223 billion 194.563 Million 12.3 Million 94.967 Million 99.596 Million 138.524 Million 61.2 Million 18.45 11.33 8.14 1.995 Million 4.965 Million 1.256 Million 5.704 Million
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 27,000 330.00 1.21 27,180 150.00 0.55 1400/05/9 269 573,269 15.4 billion 2,131.11 27,330 27,000 26,510 27,220 - - - - 135.9 Thousand billion 144.671 Million 20.591 Million 5 Million 8.771 Million 11.821 Million 27.927 Million 3.647 Million 37.26 11.5 4.87 175,371 12,970 188,341 -
سپاها

سیمان سپاهان

سهام بورس 8,960 70.00 0.78 9,120 90.00 1.00 1400/05/9 1,458 11.66 Million 106.4 billion 7,998.7 9,030 9,370 8,800 9,370 - - - - 22.344 Thousand billion 25.95 Million 8.56 Million 2.45 Million 3.606 Million 4.955 Million 7.666 Million 2.149 Million 10.39 4.51 2.91 15.047 Million 1.783 Million 10.527 Million 6.303 Million
فملی

ملی صنایع مس ایران

سهام بورس 13,590 640.00 4.94 13,540 590.00 4.56 1400/05/9 21,065 172.4 Million 2.334 Thousand billion 8,963.81 12,950 13,200 13,100 13,590 - - - - 2708 Thousand billion - - 200 Million 160.816 Million 565.054 Million 422.22 Million 260.458 Million 8.45 4.79 5.49 177.957 Million 62.345 Million 153.28 Million 87.022 Million
کطبس

ذغالسنگ نگین

سهام بورس 58,800 2,500.00 4.44 58,450 2,150.00 3.82 1400/05/9 427 643,536 37.6 billion 1,507.11 56,300 58,490 56,010 59,110 - - - - 10.813 Thousand billion 11.274 Million 2.164 Million 185,000 460,844 1.703 Million 2.164 Million 1.176 Million 9.2 6.35 5 280,983 10,425 290,527 881
سمازن

سیمان مازندران

سهام بورس 14,860 290.00 1.99 14,670 100.00 0.69 1400/05/9 1,243 5.25 Million 77 billion 4,222.31 14,570 14,790 13,950 14,880 - - - - 24.118 Thousand billion 27.052 Million 7.139 Million 1.644 Million 2.934 Million 4.205 Million 7.05 Million 2.83 Million 8.52 5.74 3.42 11.079 Million 4.378 Million 11.086 Million 4.371 Million