Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

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
دانا

بیمه دانا

سهام بورس 4,193 191.00 4.36 4,329 55.00 1.25 12:30 1,207 13.02 Million 61.9 billion 8,871.63 4,384 4,370 4,180 4,488 - - - - 19.012 Thousand billion 89.347 Million 77.397 Million 4 Million 72.031 Million 5.366 Million 53.562 Million 998,922 17.33 3.23 0.32 9.053 Million 1.011 Million 10.063 Million 1,000
شاراک

پتروشیمی شازند

سهام بورس 25,900 530.00 2.01 26,240 190.00 0.72 12:30 704 2.41 Million 64.2 billion 2,285.34 26,430 26,460 25,840 26,600 - - - - 215.793 Thousand billion 244.44 Million 77.17 Million 8.064 Million 32.841 Million 44.33 Million 111.493 Million 34.241 Million 6.18 4.77 1.9 3.438 Million 932,000 1.481 Million 2.889 Million
رانفور

خدمات انفورماتیک

سهام بورس 5,490 20.00 0.37 5,470 0.00 0.00 12:30 1,490 25.04 Million 139.2 billion 11,554.43 5,470 5,500 5,370 5,520 - - - - 155.68 Thousand billion 162.032 Million 37.623 Million 8.4 Million 8.872 Million 28.751 Million 26.56 Million 13.676 Million 11.2 5.33 5.77 3.035 Million 1.87 Million 4.674 Million 231,184
خپارس

پارس خودرو

سهام بورس 1,071 43.00 3.86 1,130 16.00 1.44 12:30 1,911 22.8 Million 127.5 billion 42,101.94 1,114 1,140 1,060 1,158 - - - - 127.006 Thousand billion 227.671 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -41.4 -7.05 4.57 955.78 Million 11.239 Million 922.739 Million 44.28 Million
بفجر

فجر انرژی خلیج فارس

سهام بورس 21,200 470.00 2.17 21,650 20.00 0.09 12:29 117 273,587 6 billion 1,469.71 21,670 21,320 21,200 21,890 - - - - 140.4 Thousand billion 158.489 Million 39.406 Million 6.5 Million 17.764 Million 21.642 Million 26.818 Million 13.908 Million 10.12 6.5 5.25 75,387 50,000 114,117 11,270
ستران

سیمان تهران

سهام بورس 18,500 570.00 2.99 18,810 260.00 1.36 12:29 895 3.14 Million 60.6 billion 2,187.45 19,070 19,400 18,430 19,480 - - - - 33.758 Thousand billion 40.079 Million 13.567 Million 1.75 Million 7.161 Million 6.405 Million 7.933 Million 2.636 Million 12.49 5.14 4.16 2.61 Million 47,160 2.587 Million 70,439
خساپا

سایپا

سهام بورس 1,685 21.00 1.26 1,727 63.00 3.79 12:29 17,359 704 Million 1.208 Thousand billion 102,809.67 1,664 1,769 1,681 1,790 - - - - 335.301 Thousand billion 825.523 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -10.84 5.12 2.56 424.573 Million 12.083 Million 417.2 Million 19.456 Million
کلوند

کاشی الوند

سهام بورس 19,920 420.00 2.06 20,310 30.00 0.15 12:29 1,232 2.59 Million 50.8 billion 3,098.44 20,340 19,930 19,800 20,680 - - - - 7.852 Thousand billion 9.759 Million 2.839 Million 400,000 1.635 Million 1.204 Million 3.58 Million 720,895 11.27 6.75 2.27 1.533 Million 1.664 Million 2.883 Million 313,754
غکورش

صنعت غذایی کورش

سهام بورس 38,050 120.00 0.32 38,650 720.00 1.90 12:29 109,602 17.35 Million 648.8 billion 229.94 37,930 38,000 37,760 39,420 - - - - 112.17 Thousand billion 130.296 Million 29.543 Million 3 Million 14.346 Million 15.198 Million 52.787 Million 11.636 Million 9.97 7.63 2.21 11.227 Million 1.471 Million 12.328 Million 369,971
وتوکا

سر. توکا فولاد

سهام بورس 8,400 280.00 3.23 8,460 220.00 2.53 12:29 766 3.89 Million 34.5 billion 5,118.01 8,680 8,700 8,280 8,900 - - - - 35.786 Thousand billion 35.52 Million 10.267 Million 2.6 Million 1.426 Million 8.841 Million 4.14 Million 3.764 Million 9.06 3.86 8.23 11.194 Million 1.651 Million 7.076 Million 5.77 Million
ضخود4003

اختیارخ خودرو-2000-1400/04/02

اختیار معامله بورس 110 10.00 8.33 120 0.00 0.00 12:29 1 5 600 - 120 85 70 110 - - - - - - - - - - - - - - - 8,436 - 8,436 -
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 19,150 60.00 0.31 19,130 80.00 0.42 12:29 8,899 5.14 Million 98.7 billion 891.08 19,210 19,140 19,050 19,260 - - - - 384.2 Thousand billion 409.875 Million 54.25 Million 20 Million 27.275 Million 26.975 Million 16.546 Million 14.181 Million 26.98 14.18 23.12 532,014 11.369 Million 6.377 Million 5.525 Million
وپترو

سر. پتروشیمی

سهام بورس 13,050 120.00 0.93 12,720 210.00 1.62 12:29 268 930,008 11.4 billion 4,419.54 12,930 13,130 12,420 13,130 - - - - 22.495 Thousand billion 27.293 Million 7.896 Million 1.82 Million 4.143 Million 3.754 Million 2.181 Million 2.352 Million 9.84 6.17 10.62 8.723 Million 52,463 6.011 Million 2.764 Million
شپنا

پالایش نفت اصفهان

سهام بورس 11,850 90.00 0.75 12,090 150.00 1.26 12:29 - - - 9,215.72 11,940 12,230 11,720 12,410 - - - - 863.36 Thousand billion 1.033 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 928.198 Million 76.276 Million 12.05 5.43 0.99 139.586 Million 13.857 Million 102.167 Million 51.275 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 8,570 150.00 1.78 8,440 20.00 0.24 12:29 2,655 14.94 Million 126.6 billion 7,799.25 8,420 8,500 8,160 8,600 - - - - 211.75 Thousand billion 219.366 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.01 1.53 2.07 13.178 Million 47,789 13.176 Million 50,000
خاذین

سایپا آذین

سهام بورس 2,746 144.00 4.98 2,818 72.00 2.49 12:29 1,530 24.54 Million 72.1 billion 16,510.66 2,890 2,930 2,746 2,964 - - - - 7.776 Thousand billion 11.472 Million 5.985 Million 2.646 Million 4.016 Million 1.969 Million 9.821 Million 43,633 170.87 3.79 0.76 22.876 Million 1.2 Million 22.226 Million 1.85 Million
حکشتی

کشتیرانی ایران

سهام بورس 13,800 370.00 2.61 14,160 10.00 0.07 12:29 4,321 24.33 Million 337.9 billion 5,853.71 14,170 14,450 13,700 14,700 - - - - 299.468 Thousand billion 641.915 Million 369.798 Million 16.393 Million 336.626 Million 33.172 Million 18.003 Million 7.654 Million 39.89 9.2 16.96 26.902 Million 1.45 Million 23.584 Million 4.768 Million
وپاسار

بانک پاسارگاد

سهام بورس 15,190 10.00 0.07 15,180 0.00 0.00 12:29 1,617 25.16 Million 399.8 billion 14,778.42 15,180 15,180 15,170 15,200 - - - - 1041.113 Thousand billion 2.901 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 16.64 6.69 3.89 10.062 Million 12.792 Million 17.879 Million 4.976 Million
چکارن

کارتن ایران

سهام بورس 2,590 117.00 4.32 2,631 76.00 2.81 12:29 936 12.08 Million 32.4 billion 10,751.99 2,707 2,660 2,580 2,740 - - - - 6.345 Thousand billion 6.811 Million 3.258 Million 2.366 Million 586,069 2.53 Million 1.23 Million 132,324 47.04 2.46 5.06 13.242 Million 120,462 13.011 Million 350,942
تاصیکو

سر. صدر تامین

سهام بورس 9,130 300.00 3.18 9,360 70.00 0.74 12:29 521 2.24 Million 21.4 billion 5,819.05 9,430 9,290 9,100 9,460 - - - - 300.39 Thousand billion 296.793 Million 56.04 Million 20 Million 6.633 Million 49.407 Million 21.917 Million 21.237 Million 13.66 5.87 13.24 2.638 Million 3.876 Million 2.945 Million 3.569 Million
وپارس

بانک پارسیان

سهام بورس 2,649 51.00 1.89 2,705 5.00 0.19 12:29 4,714 149.52 Million 438.6 billion 18,653.19 2,700 2,749 2,640 2,770 - - - - 458.545 Thousand billion 2.226 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 55.35 3.8 2.11 165.319 Million 7.888 Million 169.995 Million 3.212 Million
چدن

چدن سازان

سهام بورس 4,030 51.00 1.25 4,094 13.00 0.32 12:29 328 632,719 14.5 billion 12,622.31 4,081 4,235 3,990 4,360 - - - - 40.732 Thousand billion 37.743 Million 10.299 Million 1.7 Million 2.465 Million 7.835 Million 2.709 Million 5.35 Million 6.61 4.51 13.05 94.792 Million 5.232 Million 86.878 Million 13.145 Million
وامیدح

سر. امید (حق تقدم)

حق تقدم بورس 7,050 40.00 0.57 7,050 40.00 0.57 12:29 151 634,441 4.6 billion 6,296.19 7,010 8,020 7,020 7,310 - - - - 396.55 Thousand billion - - - - - - - - - - - - - -
ثشاهد

سر. شاهد

سهام بورس 13,250 340.00 2.50 13,520 70.00 0.52 12:29 2,615 10.56 Million 151.3 billion 3,992.98 13,590 13,950 13,120 13,960 - - - - 57.415 Thousand billion 55.316 Million 11.028 Million 4.007 Million 1.146 Million 9.882 Million 4.939 Million 4.74 Million 11.43 5.48 10.97 11.761 Million 1.843 Million 12.983 Million 621,246
سغرب

سیمان غرب

سهام بورس 21,330 970.00 4.35 21,650 650.00 2.91 12:29 1,932 2.41 Million 57.3 billion 1,664.49 22,300 21,450 21,190 22,460 - - - - 11.86 Thousand billion 11.779 Million 2.268 Million 500,000 953,569 1.315 Million 2.395 Million 743,361 14.56 8.23 4.52 1.412 Million - 1.412 Million -
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 42,540 600.00 1.39 42,800 340.00 0.79 12:29 3,401 573,836 24.9 billion 224.26 43,140 42,750 42,500 43,370 - - - - 153.615 Thousand billion 239.995 Million 113.707 Million 3.5 Million 90.195 Million 23.512 Million 131.33 Million 19.6 Million 7.64 6.37 1.14 1.043 Million 585 943,510 100,000
ضسپا8042

اختیارخ خساپا-1800-1400/08/26

اختیار معامله بورس 200 50.00 20.00 250 0.00 0.00 12:29 1 1 250 - 250 200 200 200 - - - - - - - - - - - - - - - 91 - 1 90
خودرو

ایران خودرو

سهام بورس 2,015 23.00 1.13 2,083 45.00 2.21 12:29 22,264 897.47 Million 1.747 Thousand billion 65,885.86 2,038 2,102 2,000 2,139 - - - - 587.324 Thousand billion 1.223 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 550.268 Million -87,148,702 -7.21 14.31 1.14 851.682 Million 107.496 Million 789.126 Million 170.053 Million
سبجنو

سیمان بجنورد

سهام بورس 33,580 1,110.00 3.20 34,690 0.00 0.00 12:29 197 211,084 6.9 billion 1,850.4 34,690 36,420 32,960 36,420 - - - - 12.811 Thousand billion 14.815 Million 3.125 Million 392,000 1.335 Million 1.791 Million 3.204 Million 1.28 Million 10.62 7.59 4.24 1.068 Million - 577,579 490,215
فولاد

فولاد مبارکه اصفهان

سهام بورس 9,760 90.00 0.91 9,920 70.00 0.71 12:29 6,554 47.79 Million 466.9 billion 9,289.2 9,850 9,900 9,750 10,020 - - - - 2862.61 Thousand billion 3.226 billion 981.15 Million 209 Million 343.067 Million 638.083 Million 774.037 Million 328.461 Million 8.85 4.56 3.76 38.891 Million 45.608 Million 51.462 Million 33.037 Million
شکلر

نیروکلر

سهام بورس 29,840 1,100.00 3.56 29,590 1,350.00 4.36 12:29 541 819,343 29.2 billion 2,031.68 30,940 29,700 29,400 30,900 - - - - 17.81 Thousand billion 16.545 Million 3.192 Million 500,000 1.75 Million 1.442 Million 2.843 Million 1.331 Million 11.11 10.26 5.2 1.134 Million 1.582 Million 2.716 Million -
ولملت

واسپاری ملت

سهام بورس 5,120 120.00 2.29 5,240 0.00 0.00 12:29 451 2.93 Million 15.1 billion 5,196.29 5,240 5,410 5,020 5,500 - - - - 4.129 Thousand billion 7.86 Million 4.838 Million 800,000 3.692 Million 1.146 Million 949,949 366,022 11.45 3.66 4.41 3.531 Million - 3.411 Million 120,872
فملی

ملی صنایع مس ایران

سهام بورس 12,010 240.00 1.96 12,150 100.00 0.82 12:29 7,477 38.88 Million 470.2 billion 6,549.65 12,250 12,200 12,010 12,330 - - - - 2418 Thousand billion 2.642 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 347.275 Million 208.976 Million 11.63 6.19 7 24.77 Million 25.292 Million 35.473 Million 14.59 Million
کحافظ

کاشی حافظ

سهام بورس 8,160 240.00 2.86 8,370 30.00 0.36 12:29 1,532 6.42 Million 61.1 billion 3,785.65 8,400 8,590 8,060 8,610 - - - - 13.984 Thousand billion 19.262 Million 8.605 Million 1.469 Million 6.967 Million 1.638 Million 2.381 Million 757,762 16.23 7.51 5.16 5.144 Million 1.9 Million 7.044 Million -
ضخود7077

اختیارخ خودرو-3000-1400/07/07

اختیار معامله بورس 40 39.00 49.37 79 0.00 0.00 12:29 40 1,725 136,110 - 79 62 40 68 - - - - - - - - - - - - - - - 32,138 - 32,138 -
فرآور

فرآوری مواد معدنی

سهام بورس 25,400 1,050.00 4.31 24,330 20.00 0.08 12:29 1,812 7.25 Million 174 billion 2,969.31 24,350 23,360 23,360 25,500 - - - - 15.827 Thousand billion 17.688 Million 2.926 Million 660,000 1.413 Million 1.513 Million 1.902 Million 693,130 23.1 10.58 8.42 2.43 Million 200,000 2.63 Million -
کاما

باما

سهام بورس 8,200 120.00 1.44 8,340 20.00 0.24 12:29 5,277 41.66 Million 353.6 billion 6,179.36 8,320 8,560 8,120 8,580 - - - - 84.9 Thousand billion 87.869 Million 28.138 Million 10 Million 4.469 Million 23.669 Million 7.381 Million 13.474 Million 6.19 3.52 11.3 34.195 Million 1.112 Million 23.42 Million 11.887 Million
شتران

پالایش نفت تهران

سهام بورس 8,050 280.00 3.36 8,310 20.00 0.24 12:29 5,258 40.76 Million 328.3 billion 7,416.44 8,330 8,570 8,050 8,570 - - - - 603.75 Thousand billion 705.711 Million 242.775 Million 75 Million 82.461 Million 160.315 Million 645.795 Million 78.675 Million 7.92 3.89 0.97 105.094 Million 7.951 Million 93.418 Million 19.628 Million
ونیکی

سر. ملی

سهام بورس 8,110 100.00 1.25 8,090 80.00 1.00 12:29 454 1.89 Million 15 billion 10,084.43 8,010 8,030 8,000 8,220 - - - - 141.225 Thousand billion 149.54 Million 50.873 Million 17.5 Million 7.965 Million 42.908 Million 16.716 Million 19.854 Million 7.13 3.3 8.48 3.864 Million 600,000 3.348 Million 1.117 Million
فباهنر

مس باهنر

سهام بورس 17,340 890.00 4.88 17,530 700.00 3.84 12:29 1,553 4.84 Million 110.6 billion 1,823.23 18,230 17,690 17,320 18,110 - - - - 60.008 Thousand billion 62.817 Million 25.873 Million 1.125 Million 16.801 Million 9.072 Million 30.768 Million 6.376 Million 7.22 5.07 1.5 3.217 Million 68,605 3.274 Million 11,348
کخاک

خاک چینی ایران

سهام بورس 30,300 560.00 1.81 30,460 400.00 1.30 12:29 445 1.11 Million 35.5 billion 1,761.03 30,860 30,500 29,610 30,750 - - - - 48.06 Thousand billion 50.387 Million 10.341 Million 500,000 4.697 Million 5.645 Million 3.931 Million 3.903 Million 11.71 8.09 11.62 415,697 3,182 418,879 -
ونیرو

سر. نیرو

سهام بورس 2,164 113.00 4.96 2,201 76.00 3.34 12:29 780 11.47 Million 26.6 billion 16,046.47 2,277 2,284 2,164 2,309 - - - - 24.35 Thousand billion 24.788 Million 15.827 Million 10.5 Million 1.677 Million 14.15 Million 3.802 Million 3.662 Million 6.31 1.63 6.08 11.983 Million 462,154 12.443 Million 2,024
خگستر

سر. ایران خودرو

سهام بورس 2,381 47.00 2.01 2,435 101.00 4.33 12:29 14,542 707.83 Million 1.531 Thousand billion 53,856.58 2,334 2,450 2,360 2,450 - - - - 85.666 Thousand billion 100.791 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 6.37 1.59 5.41 54.236 Million - 37.736 Million 16.5 Million
ولکار

لیزینگ کارآفرین

سهام بورس 2,598 123.00 4.97 2,598 123.00 4.97 12:29 2.91 Million 149.98 Million 330 billion - 2,475 2,598 2,598 2,598 - - - - 3.3 Thousand billion 6.797 Million 5.007 Million 1.5 Million 2.9 Million 2.107 Million 1.15 Million 505,357 7.71 1.85 3.39 4.16 Million 400,000 855,965 3.704 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 7,890 70.00 0.88 7,920 40.00 0.50 12:29 825 6.76 Million 54 billion 9,360.84 7,960 8,030 7,840 8,030 - - - - 679.56 Thousand billion 704.896 Million 125.398 Million 40.3 Million 39.616 Million 85.782 Million 41.028 Million 43.282 Million 15.37 7.76 16.22 8.097 Million 2.584 Million 5.256 Million 5.425 Million
غزر

زر ماکارون

سهام بورس 22,170 220.00 0.98 22,120 270.00 1.21 12:29 7,839 3.85 Million 85.2 billion 387.1 22,390 22,230 21,710 22,470 - - - - 70.72 Thousand billion 78.381 Million 16.476 Million 3.2 Million 7.597 Million 8.879 Million 16.723 Million 4.767 Million 14.85 7.97 4.24 2.13 Million 155,723 2.285 Million 122
وکار

بانک کار آفرین

سهام بورس 2,753 17.00 0.62 2,761 25.00 0.91 12:29 162 1.92 Million 5.2 billion 20,664.94 2,736 2,700 2,700 2,804 - - - - 109.455 Thousand billion 449.671 Million 378.384 Million 26.843 Million 340.611 Million 37.773 Million 42.391 Million 8.263 Million 13.2 2.89 2.57 4.652 Million 4,000 2.94 Million 1.716 Million
وبانک

سر. گروه توسعه ملی

سهام بورس 6,770 170.00 2.45 6,900 40.00 0.58 12:29 804 5.6 Million 39.5 billion 5,218.57 6,940 6,900 6,750 7,050 - - - - 193.748 Thousand billion 209.143 Million 67.284 Million 16.25 Million 21.118 Million 46.166 Million 22.722 Million 21.93 Million 8.57 4.07 8.27 8.338 Million 1.375 Million 8.626 Million 1.087 Million
ولپارس

لیزینگ پارسیان

سهام بورس 3,885 42.00 1.07 3,925 2.00 0.05 12:29 5,371 6.99 Million 27.2 billion 795.29 3,927 3,997 3,820 4,010 - - - - 7.772 Thousand billion 14.352 Million 8.876 Million 2 Million 6.502 Million 2.374 Million 1.817 Million 736,319 10.66 3.31 4.32 5.601 Million - 5.6 Million 224
ضسپا8039

اختیارخ خساپا-1200-1400/08/26

اختیار معامله بورس 590 310.00 34.44 900 0.00 0.00 12:29 2 110 99,000 - 900 550 550 600 - - - - - - - - - - - - - - - 158 - 158 -
دفرا

فرآورده تزریقی

سهام بورس 23,090 490.00 2.17 22,860 260.00 1.15 12:29 73 64,334 1.5 billion 1,603.52 22,600 23,180 22,230 23,730 - - - - 15.813 Thousand billion 16.524 Million 3.186 Million 700,000 521,512 2.664 Million 2.773 Million 1.667 Million 9.6 6.01 5.77 131,361 - 131,361 -
ساروم

سیمان ارومیه

سهام بورس 27,720 230.00 0.84 27,560 70.00 0.25 12:29 457 596,490 16 billion 2,747.59 27,490 27,500 27,160 28,000 - - - - 18.774 Thousand billion 20.134 Million 4.309 Million 700,000 842,027 3.467 Million 4.346 Million 2.583 Million 7.47 5.57 4.45 1.609 Million 1.159 Million 2.662 Million 106,923
وبیمه

سر. صنعت بیمه

سهام بورس 1,650 83.00 4.79 1,670 63.00 3.64 12:29 1,345 27.44 Million 50.6 billion 23,387.86 1,733 1,700 1,647 1,739 - - - - 9.21 Thousand billion 9.765 Million 6.574 Million 4.228 Million 1.415 Million 5.159 Million 737,627 672,340 12.42 1.62 11.32 24.526 Million 1.749 Million 25.957 Million 317,074
دپارس

پارس دارو

سهام بورس 32,000 260.00 0.82 31,950 210.00 0.66 12:29 264 254,910 8.9 billion 2,112.67 31,740 31,740 31,330 33,290 - - - - 33.83 Thousand billion 35.951 Million 7.664 Million 525,000 5.598 Million 2.065 Million 5.914 Million 3.306 Million 9.18 14.7 5.13 420,361 20,009 174,300 266,070
ضخود4002

اختیارخ خودرو-1800-1400/04/02

اختیار معامله بورس 220 39.00 21.55 181 0.00 0.00 12:29 238 14,587 2.64 Million - 181 310 210 315 - - - - - - - - - - - - - - - 11,337 - 11,337 -
ساراب

سیمان داراب

سهام بورس 22,990 420.00 1.79 23,280 130.00 0.56 12:29 1,020 3.97 Million 76.8 billion 2,515.15 23,410 23,980 22,240 24,090 - - - - 24.419 Thousand billion 30.357 Million 4.722 Million 1.26 Million 1.025 Million 3.697 Million 3.374 Million 2.105 Million 13.93 7.93 8.69 10.749 Million 556,232 8.735 Million 2.57 Million
ثامید

توسعه و عمران امید

سهام بورس 1,530 37.00 2.36 1,552 15.00 0.96 12:29 3,344 61.18 Million 93 billion 5,775.87 1,567 1,596 1,514 1,610 - - - - 53.647 Thousand billion 61.078 Million 45.278 Million 35.317 Million 6.266 Million 39.013 Million 4.971 Million 2.94 Million 18.64 1.4 11.03 33.322 Million 29.458 Million 62.377 Million 402,590
وسگیلا

سر. استان گیلان

سهام بورس 689 5.00 0.73 684 0.00 0.00 12:29 448 15.07 Million 10.8 billion 41,773.2 684 668 668 696 - - - - 104.958 Thousand billion 102.303 Million 157.894 Million 149.513 Million 36,175 157.857 Million -3,207,245 -3,217,297 -31.79 0.65 -31.89 10.157 Million 12.518 Million 22.675 Million -
کگل

گل گهر

سهام بورس 15,670 530.00 3.50 15,660 520.00 3.43 12:29 576 3.96 Million 56.5 billion 4,419.24 15,140 15,260 15,260 15,790 - - - - 1432 Thousand billion 1.555 billion 349.801 Million 74.4 Million 115.928 Million 233.873 Million 309.342 Million 131.07 Million 11.95 6.7 5.06 6.685 Million 5.394 Million 5.617 Million 6.462 Million
شستا

سر. تامین اجتماعی

سهام بورس 10,120 180.00 1.75 10,330 30.00 0.29 12:29 7,558 24.23 Million 244.4 billion 3,874.66 10,300 10,490 10,110 10,600 - - - - 1432.78 Thousand billion 1.564 billion 365.37 Million 80 Million 96.679 Million 268.691 Million 241.305 Million 241.574 Million 6.07 5.46 6.08 41.221 Million 12.472 Million 43.234 Million 10.458 Million
البرز

بیمه البرز

سهام بورس 3,912 42.00 1.06 3,951 3.00 0.08 12:29 1,070 16.94 Million 68.7 billion 17,199.83 3,954 4,000 3,910 4,020 - - - - 58.506 Thousand billion 112.406 Million 88.3 Million 14.424 Million 55.415 Million 32.884 Million 41.11 Million 16.835 Million 3.39 1.73 1.39 10.616 Million 839,152 11.455 Million -
ضپاس7030

اختیارخ وپارس-3000-1400/07/28

اختیار معامله بورس 200 0.00 0.00 200 0.00 0.00 12:29 1 5 1,000 - 200 200 185 219 - - - - - - - - - - - - - - - 6,928 100 204 6,824
تملت

تامین سرمایه بانک ملت

سهام بورس 4,600 77.00 1.65 4,614 63.00 1.35 12:29 1,516 8.82 Million 41.2 billion 7,327.41 4,677 4,671 4,510 4,740 - - - - 51.359 Thousand billion 56.114 Million 22.904 Million 11 Million 5.36 Million 17.544 Million 5.982 Million 5.317 Million 9.54 2.89 8.49 3.612 Million 4.046 Million 7.616 Million 42,443
فاراک

ماشین سازی اراک

سهام بورس 2,025 106.00 4.97 2,056 75.00 3.52 12:29 4,158 108.9 Million 234.8 billion 26,672.86 2,131 2,140 2,025 2,173 - - - - 30.941 Thousand billion 42.952 Million 27.86 Million 14.351 Million 13.446 Million 14.414 Million 7.402 Million 571,222 51.65 2.05 3.99 55.205 Million 1.017 Million 54.669 Million 1.554 Million
سیدکو

سرمایه گذاری و توسعه صنایع سیمان

سهام بورس 5,550 280.00 4.80 5,590 240.00 4.12 12:29 397 4.66 Million 26.8 billion 8,898.3 5,830 5,900 5,540 5,900 - - - - 34.44 Thousand billion 33.975 Million 14.329 Million 6 Million 435,026 13.893 Million 6.485 Million 6.38 Million 5.26 2.41 5.17 2.196 Million - 2.076 Million 120,031
سصوفی

سیمان صوفیان

سهام بورس 13,190 60.00 0.46 13,130 0.00 0.00 12:29 661 2.55 Million 31.6 billion 2,835.78 13,130 13,650 12,750 13,750 - - - - 13.64 Thousand billion 15.744 Million 4.009 Million 1.1 Million 1.301 Million 2.708 Million 4.546 Million 1.465 Million 9.86 5.33 3.18 4.11 Million 300,000 3.412 Million 997,766
وتجارت

بانک تجارت

سهام بورس 2,181 39.00 1.76 2,213 7.00 0.32 12:29 6,285 211.23 Million 463.8 billion 32,036.49 2,220 2,270 2,180 2,278 - - - - 491.742 Thousand billion 3.579 billion 3.325 billion 223.926 Million 3.122 billion 203.369 Million 404.888 Million 77.236 Million 6.42 2.44 1.22 156.577 Million 48.445 Million 178.22 Million 26.802 Million
ضسپا3002

اختیارخ خساپا-1800-1400/03/26

اختیار معامله بورس 1 999.00 99.90 1,000 0.00 0.00 12:29 6 24 24,010 - 1,000 14 1 14 - - - - - - - - - - - - - - - 46,723 - 46,673 50
پکرمان

صنعتی بارز

سهام بورس 23,640 860.00 3.51 24,260 240.00 0.98 12:29 242 677,605 16.9 billion 2,293.85 24,500 23,820 23,550 24,850 - - - - 63.213 Thousand billion 77.75 Million 22.78 Million 2.527 Million 16.457 Million 6.323 Million 26.904 Million 4.17 Million 14.7 9.69 2.28 374,826 111,563 486,389 -
آسیا

بیمه آسیا

سهام بورس 1,708 18.00 1.04 1,716 10.00 0.58 12:29 951 20.24 Million 37.7 billion 19,811.85 1,726 1,722 1,695 1,760 - - - - 44.933 Thousand billion 149.871 Million 142.023 Million 24.132 Million 108.46 Million 33.562 Million 72.008 Million 7.501 Million 5.52 1.23 0.58 40.459 Million 13.899 Million 53.758 Million 600,000
ثاخت

توسعه ساختمان

سهام بورس 1,950 88.00 4.32 2,005 33.00 1.62 12:29 1,509 30.92 Million 62.9 billion 16,805.43 2,038 2,031 1,950 2,069 - - - - 18.315 Thousand billion 26.476 Million 16.134 Million 9 Million 8.431 Million 7.703 Million 1.3 Million 127,404 141.64 2.34 13.88 30.918 Million 962,450 28.359 Million 3.521 Million
آبادا

برق آبادان

سهام بورس 9,560 810.00 7.81 9,800 570.00 5.50 12:29 3,300 2.61 Million 27.1 billion 335.53 10,370 10,000 9,500 10,250 - - - - 25.925 Thousand billion 27.621 Million 7.464 Million 2.5 Million 3.121 Million 4.343 Million 2.422 Million 970,918 25.23 5.64 10.11 2.209 Million 405,000 2.614 Million 144
غپینو

پارس مینو

سهام بورس 6,640 220.00 3.21 6,880 20.00 0.29 12:29 1,022 8.24 Million 53.1 billion 6,568.19 6,860 6,950 6,590 7,040 - - - - 42.648 Thousand billion 49.361 Million 13.528 Million 6.622 Million 3.798 Million 9.729 Million 7.618 Million 1.451 Million 31.4 4.68 5.98 4.113 Million 5.489 Million 9.375 Million 227,899
خبهمن

گروه بهمن

سهام بورس 1,224 50.00 3.92 1,256 18.00 1.41 12:29 4,885 186.6 Million 225.3 billion 35,504.55 1,274 1,299 1,211 1,317 - - - - 162.643 Thousand billion 178.42 Million 31.15 Million 10 Million 9.315 Million 21.835 Million 11.689 Million 11.627 Million 14.54 7.74 14.47 267.675 Million 14.48 Million 242.125 Million 40.029 Million
ضخود7074

اختیارخ خودرو-1800-1400/07/07

اختیار معامله بورس 336 111.00 24.83 447 0.00 0.00 12:29 25 597 267,128 - 447 381 335 440 - - - - - - - - - - - - - - - 24,459 - 19,348 5,111
ونوین

بانک اقتصاد نوین

سهام بورس 4,304 44.00 1.03 4,305 45.00 1.06 12:29 1,481 17.48 Million 75.9 billion 13,939.95 4,260 4,370 4,241 4,420 - - - - 132.169 Thousand billion 1.172 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.13 2.81 1.11 12.236 Million 5.961 Million 17.396 Million 800,000
فنوال

نورد آلومینیوم

سهام بورس 23,580 470.00 1.95 23,770 280.00 1.16 12:29 328 606,766 14.8 billion 1,215.27 24,050 24,490 23,350 24,490 - - - - 16.504 Thousand billion 18.187 Million 4.886 Million 678,347 2.063 Million 2.823 Million 5.973 Million 1.666 Million 9.68 5.71 2.7 1.074 Million 28,500 1.097 Million 5,000
کروی

معادن روی ایران

سهام بورس 19,060 580.00 2.95 19,480 160.00 0.81 12:29 336 1.16 Million 23.3 billion 1,777.05 19,640 19,100 19,060 19,950 - - - - 48.351 Thousand billion 49.2 Million 8.167 Million 2.414 Million 2.176 Million 5.991 Million 2.131 Million 2.007 Million 23.43 7.85 22.06 754,869 100,000 460,405 394,464
شکربن

کربن ایران

سهام بورس 75,580 1,720.00 2.33 76,800 2,940.00 3.98 12:29 758 525,428 39.4 billion 1,158.79 73,860 74,230 73,950 77,550 - - - - 18.745 Thousand billion 21.842 Million 4.015 Million 250,000 2.642 Million 1.373 Million 5.965 Million 1.537 Million 12.49 13.98 3.22 951,953 34,032 673,698 312,287
فخوز

فولاد خوزستان

سهام بورس 14,960 100.00 0.66 15,100 40.00 0.27 12:29 1,380 8.72 Million 131.7 billion 6,169.36 15,060 15,340 14,950 15,340 - - - - 755 Thousand billion 819.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 9.31 5.8 2.97 4.344 Million 5.232 Million 8.036 Million 1.541 Million
وبصادر

بانک صادرات ایران

سهام بورس 1,980 0.00 0.00 2,013 33.00 1.67 12:29 4,424 136.54 Million 276 billion 32,133.61 1,980 2,060 1,971 2,060 - - - - 354.566 Thousand billion 4.443 billion 4.339 billion 175.354 Million 4.113 billion 225.502 Million 425.669 Million 49.229 Million 7.17 1.57 0.83 139.92 Million 6.4 Million 103.311 Million 43.008 Million
شبریز

پالایش نفت تبریز

سهام بورس 25,350 490.00 1.90 25,920 80.00 0.31 12:29 998 3.26 Million 81 billion 3,176.42 25,840 26,490 25,220 26,620 - - - - 248.4 Thousand billion 312.879 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 12.91 6.07 0.87 3.962 Million 50,000 2.728 Million 1.284 Million
نوری

پتروشیمی نوری

سهام بورس 67,130 330.00 0.49 67,300 160.00 0.24 12:29 1,322 1.06 Million 68 billion 860.38 67,460 67,500 66,000 68,500 - - - - 579.96 Thousand billion 818.003 Million 289.678 Million 9 Million 212.303 Million 77.375 Million 326.264 Million 61.937 Million 9.78 7.83 1.86 2.881 Million 2.114 Million 3.36 Million 1.635 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 16,460 680.00 3.97 16,750 390.00 2.28 12:29 1,047 4.1 Million 70.9 billion 5,142.41 17,140 16,900 16,370 17,200 - - - - 97.369 Thousand billion 95.25 Million 22.422 Million 5.625 Million 1.031 Million 21.391 Million 12.585 Million 12.366 Million 7.62 4.41 7.49 4.932 Million 249,692 5.108 Million 72,957
سفانو

سیمان فارس نو

سهام بورس 21,250 1,040.00 4.67 21,710 580.00 2.60 12:29 221 385,114 8.9 billion 1,972.93 22,290 21,620 21,220 22,450 - - - - 11.815 Thousand billion 11.899 Million 3.034 Million 500,000 1.044 Million 1.99 Million 3.698 Million 1.273 Million 8.53 5.45 2.94 1.9 Million 57,000 1.957 Million -
پکویر

کویر تایر

سهام بورس 12,010 320.00 2.60 12,100 230.00 1.87 12:29 705 5.15 Million 65.3 billion 14,275.11 12,330 12,250 12,000 12,300 - - - - 27.664 Thousand billion 34.749 Million 12.746 Million 2.18 Million 8.371 Million 4.375 Million 13.229 Million 2.786 Million 9.48 6.03 1.99 1.692 Million 1.867 Million 3.558 Million 109
همراه

ارتباطات سیار

سهام بورس 18,400 530.00 2.80 18,820 110.00 0.58 12:29 286 1.02 Million 19.2 billion 2,753.5 18,930 18,720 18,350 18,770 - - - - 366.912 Thousand billion 682.03 Million 391.361 Million 19.2 Million 320.686 Million 70.674 Million 234.333 Million 43.348 Million 8.34 5.12 1.54 641,599 304,741 781,138 165,202
سمازن

سیمان مازندران

سهام بورس 11,990 630.00 4.99 12,120 500.00 3.96 12:29 445 1.87 Million 21.9 billion 6,760.38 12,620 12,110 11,990 12,590 - - - - 19.251 Thousand billion 22.373 Million 5.738 Million 1.644 Million 2.448 Million 3.29 Million 5.673 Million 2.217 Million 8.99 6.06 3.51 6.85 Million 2.277 Million 8.189 Million 939,106
کماسه

تامین ماسه

سهام بورس 30,800 1,170.00 3.95 31,060 1,430.00 4.83 12:29 941 1.31 Million 40.7 billion 3,102.09 29,630 31,110 30,160 31,110 - - - - 6.853 Thousand billion 7.239 Million 903,835 220,000 405,552 493,049 551,724 231,526 29.51 13.86 12.39 2.279 Million - 2.253 Million 26,500
دزهراوی

دارو زهراوی

سهام بورس 5,920 80.00 1.37 6,010 170.00 2.91 12:29 1,003 6.81 Million 39.3 billion 5,884.35 5,840 5,980 5,840 6,120 - - - - 18.487 Thousand billion 24.765 Million 7.964 Million 2.504 Million 5.509 Million 2.455 Million 5.028 Million 517,461 37.21 7.84 3.83 3.446 Million - 3.224 Million 221,788
خراسان

پتروشیمی خراسان

سهام بورس 60,110 840.00 1.38 60,910 40.00 0.07 12:29 128 82,889 5.1 billion 1,085.95 60,950 61,810 60,100 61,810 - - - - 109.167 Thousand billion 113.35 Million 22.73 Million 1.79 Million 4.326 Million 18.404 Million 22.157 Million 14.367 Million 7.59 5.92 4.92 67,884 1,501 69,385 -
سکرد

سیمان کردستان

سهام بورس 6,650 3,070.00 31.58 6,790 2,930.00 30.14 12:29 - - - 6,019.45 9,720 7,000 6,650 7,200 - - - - 21.384 Thousand billion 16.584 Million 3.311 Million 2.2 Million 1.646 Million 1.665 Million 2.238 Million 390,620 38.24 8.98 6.68 10,980 - 10,980 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 27,400 490.00 1.82 26,950 40.00 0.15 12:29 337 528,139 13.3 billion 6,072.05 26,910 26,910 26,500 27,870 - - - - 125.1 Thousand billion 146.316 Million 22.636 Million 5 Million 11.566 Million 11.07 Million 26.094 Million 3.326 Million 40.53 12.17 5.16 757,078 140,433 673,311 224,200
وپست

پست بانک ایران

سهام بورس 23,640 0.00 0.00 23,750 110.00 0.47 12:29 1,171 3.83 Million 95.2 billion 3,476.71 23,640 24,300 22,630 24,600 - - - - 80.319 Thousand billion 366.12 Million 289.156 Million 3.233 Million 289.326 Million -169,985 31.442 Million 6.848 Million 11.21 -451.77 2.44 4.804 Million 100,000 4.418 Million 486,447
ضخود7073

اختیارخ خودرو-1600-1400/07/07

اختیار معامله بورس 610 7.00 1.16 603 0.00 0.00 12:29 12 167 100,705 - 603 700 568 700 - - - - - - - - - - - - - - - 1,185 - 520 665
وساپا

سر. سایپا

سهام بورس 4,445 83.00 1.90 4,514 152.00 3.48 12:29 1,784 32.1 Million 144.7 billion 16,582.93 4,362 4,620 4,393 4,648 - - - - 48.112 Thousand billion 53.135 Million 23.612 Million 10.675 Million 4.948 Million 18.665 Million 4.59 Million 4.399 Million 10.95 2.58 10.5 12.091 Million 2.786 Million 14.624 Million 253,034
دلقما

دارو لقمان

سهام بورس 21,000 160.00 0.76 21,340 180.00 0.85 12:29 1,875 5.05 Million 111.5 billion 1,309.39 21,160 21,210 20,820 21,850 - - - - 14.904 Thousand billion 15.121 Million 4.561 Million 675,000 716,782 3.845 Million 1.762 Million 2.011 Million 7.16 3.75 8.18 1.05 Million - 1.05 Million -
دکیمی

کیمیدارو

سهام بورس 20,510 900.00 4.20 20,720 690.00 3.22 12:29 649 3.33 Million 71.2 billion 2,741.15 21,410 20,430 20,430 21,500 - - - - 12.321 Thousand billion 15.384 Million 5.109 Million 576,000 3.449 Million 1.66 Million 2.414 Million 693,289 17.21 7.19 4.95 684,853 - 684,853 -
وساخت

سر. ساختمان ایران

سهام بورس 51,100 610.00 1.18 51,280 430.00 0.83 12:29 670 1.06 Million 50.9 billion 1,396.9 51,710 52,800 49,900 52,960 - - - - 52.258 Thousand billion 59.334 Million 10.035 Million 1.09 Million 3.423 Million 6.611 Million 1.919 Million 2.665 Million 20.98 8.47 29.13 2.25 Million 518,115 2.648 Million 120,561
وبملت

بانک ملت

سهام بورس 3,800 38.00 0.99 3,815 23.00 0.60 12:29 7,200 195.64 Million 756.1 billion 23,575.51 3,838 3,870 3,750 3,900 - - - - 800.221 Thousand billion 6.361 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 8.6 1.77 1.32 145.937 Million 32.487 Million 134.036 Million 44.388 Million