All Markets

Exchange Iran Mercantile Exchange

				Last			Close			Transactions									Buy			Sell
Symbol	Name	Market Type	Trading Market	Amount	Change	%	Amount	Change	%	Trading Date	Number	Volume	Value	Average Volume Per Trade	Yesterday	First	Low	High	Number	Volume	Price	Number	Volume	Price	Market Value	Asset	Assets Value	Last Capital	Liability	Equity	Sales Forecast	Net Profit Forecast	P/E	P/B	P/S	Ask	Bid	Ask	Bid
وبملت	بانک ملت	سهام	بورس	4,080	140.00	3.55	4,030	90.00	2.28	18:41	5,429	100.87 Million	406.8 billion	18,579.1	3,940	3,970	3,990	4,090		-	-		-	-	834.383 Thousand billion	6.413 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	8.89	1.83	1.36	99.093 Million	29.29 Million	80.366 Million	48.017 Million
خودرو	ایران خودرو	سهام	بورس	2,350	40.00	1.73	2,360	50.00	2.16	12:30	21,068	544.21 Million	1.284 Thousand billion	33,183.77	2,310	2,370	2,310	2,430		-	-		-	-	711.908 Thousand billion	1.292 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	648.873 Million	766.206 Million	-8	15.87	1.27	572.365 Million	22.022 Million	565.14 Million	29.246 Million
ساراب	سیمان داراب	سهام	بورس	16,820	250.00	1.46	17,080	10.00	0.06	12:30	716	2.08 Million	35.5 billion	2,904.12	17,070	16,700	16,800	17,460		-	-		-	-	21.521 Thousand billion	22.7 Million	4.292 Million	1.26 Million	1.192 Million	3.1 Million	2.916 Million	1.726 Million	12.46	6.94	7.38	4.913 Million	1.716 Million	5.589 Million	1.04 Million
وپاسار	بانک پاسارگاد	سهام	بورس	13,440	120.00	0.90	13,420	100.00	0.75	12:30	2,680	19.79 Million	265.5 billion	7,385.14	13,320	13,310	13,310	13,780		-	-		-	-	879.278 Thousand billion	2.734 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	14.6	5.87	3.42	3.003 Million	26.943 Million	8.375 Million	21.57 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	24,340	160.00	0.65	24,720	220.00	0.90	12:30	10,985	31.41 Million	776.7 billion	2,859.69	24,500	24,400	24,220	25,500		-	-		-	-	709.167 Thousand billion	758.956 Million	177.773 Million	28.688 Million	56.1 Million	121.673 Million	33.825 Million	834.821 Million	12.27	5.78	0.96	1.494 Million	4.32 Million	3.964 Million	1.85 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	12,500	500.00	4.17	12,520	520.00	4.33	12:30	23,280	169.07 Million	2.117 Thousand billion	20,577.62	12,000	11,970	12,190	12,720		-	-		-	-	951.52 Thousand billion	1.026 billion	283.449 Million	76 Million	114.082 Million	169.367 Million	174.305 Million	1.115 billion	11.96	5.38	0.98	106.719 Million	25.621 Million	124.397 Million	7.943 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,550	10.00	0.10	9,610	50.00	0.52	12:30	10,598	72.49 Million	696.7 billion	6,839.8	9,560	9,460	9,450	9,850		-	-		-	-	240.25 Thousand billion	247.366 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.28	1.73	2.34	4.67 Million	100,000	4.67 Million	100,000
وسینا	بانک سینا	سهام	بورس	3,100	20.00	0.65	3,090	10.00	0.32	12:30	2,131	68.16 Million	210.8 billion	31,983.52	3,080	3,060	3,020	3,180		-	-		-	-	78.436 Thousand billion	386.899 Million	342.159 Million	10 Million	308.717 Million	33.442 Million	43.486 Million	3.973 Million	19.68	2.34	1.8	14.16 Million	13.235 Million	26.655 Million	739,306
تملت	تامین سرمایه بانک ملت	سهام	بورس	5,220	0.00	0.00	5,220	0.00	0.00	12:30	2,348	12.91 Million	67.4 billion	5,499.62	5,220	5,170	5,130	5,350		-	-		-	-	57.42 Thousand billion	64.026 Million	22.507 Million	7 Million	6.606 Million	15.901 Million	5.545 Million	4.902 Million	11.71	3.61	10.35	6.889 Million	3.6 Million	9.588 Million	900,630
کبافق	معادن بافق	سهام	بورس	49,150	1,000.00	1.99	50,120	30.00	0.06	12:30	60	31,464	1.5 billion	524.4	50,150	49,190	49,150	49,150		-	-		-	-	60.896 Thousand billion	62.182 Million	2.713 Million	1.215 Million	1.25 Million	1.463 Million	-	33,516	1818	41.66	-	35,345	-	35,345	-
وغدیر	سر. غدیر	سهام	بورس	10,960	300.00	2.81	10,920	260.00	2.44	12:30	5,493	37.4 Million	408.4 billion	6,808.04	10,660	10,660	10,760	11,280		-	-		-	-	786.24 Thousand billion	783.55 Million	195.893 Million	72 Million	16.03 Million	179.863 Million	76.186 Million	73.662 Million	10.42	4.27	10.07	18.959 Million	10.818 Million	25.386 Million	4.392 Million
کچاد	چادرملو	سهام	بورس	23,740	860.00	3.76	23,700	820.00	3.58	12:30	2,299	7.42 Million	175.9 billion	3,228.58	22,880	22,900	23,290	24,200		-	-		-	-	1315.35 Thousand billion	1.338 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	11.5	7.32	6.89	3.98 Million	1.24 Million	3.847 Million	1.374 Million
فباهنرح	مس باهنر (حق تقدم)	حق تقدم	بورس	16,890	440.00	2.67	17,070	620.00	3.77	12:30	2,172	5.24 Million	89.5 billion	2,413.57	16,450	17,560	16,760	17,400		-	-		-	-	25.605 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.837 Million	60,000	3.621 Million	275,343
فولاد	فولاد مبارکه اصفهان	سهام	بورس	13,040	730.00	5.93	12,980	670.00	5.44	12:30	19,672	188.71 Million	2.45 Thousand billion	7,108.22	12,310	12,700	12,600	13,040		-	-		-	-	2712.82 Thousand billion	3.088 billion	948.576 Million	209 Million	429.422 Million	519.154 Million	207.811 Million	2.962 billion	10.43	4.96	4.37	69.803 Million	7.049 Million	50.481 Million	26.371 Million
آسیا	بیمه آسیا	سهام	بورس	2,090	40.00	1.88	2,090	40.00	1.88	12:29	2,331	48.82 Million	102.3 billion	20,942.61	2,130	2,100	2,090	2,190		-	-		-	-	50.436 Thousand billion	145.896 Million	125.965 Million	2.3 Million	94.495 Million	31.47 Million	67.038 Million	6.316 Million	8.14	1.63	0.77	2.398 Million	6 Million	8.398 Million	-
شتران	پالایش نفت تهران	سهام	بورس	9,770	160.00	1.66	9,870	260.00	2.71	12:29	14,202	120.04 Million	1.185 Thousand billion	8,935.03	9,610	9,840	9,640	10,150		-	-		-	-	740.25 Thousand billion	816.815 Million	223.498 Million	44 Million	96.065 Million	127.432 Million	572.153 Million	39.683 Million	18.16	5.66	1.26	87.801 Million	15.485 Million	95.05 Million	8.235 Million
شستا	سر. تامین اجتماعی	سهام	بورس	11,540	650.00	5.97	11,540	650.00	5.97	12:29	10,876	90.85 Million	1.048 Thousand billion	8,352.87	10,890	10,750	11,530	11,540		-	-		-	-	1638.68 Thousand billion	1.658 billion	359.779 Million	80 Million	89.007 Million	270.773 Million	269.413 Million	269.16 Million	5.75	5.71	5.74	51.589 Million	4.787 Million	48.627 Million	7.748 Million
وتجارت	بانک تجارت	سهام	بورس	2,690	10.00	0.37	2,670	10.00	0.37	12:29	15,027	488.81 Million	1.306 Thousand billion	54,588.22	2,680	2,650	2,630	2,730		-	-		-	-	597.883 Thousand billion	3.735 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	7.77	2.95	1.48	40.533 Million	122.086 Million	148.588 Million	14.03 Million
ونیکی	سر. ملی	سهام	بورس	10,650	0.00	0.00	10,650	0.00	0.00	12:29	677	9.05 Million	96.4 billion	13,371.58	10,650	10,650	10,650	10,650		-	-		-	-	186.375 Thousand billion	194.958 Million	48.422 Million	17.5 Million	8.583 Million	39.839 Million	17.955 Million	21.193 Million	36.1	4.77	10.58	552,560	8.5 Million	7.692 Million	1.36 Million
شبریز	پالایش نفت تبریز	سهام	بورس	28,800	110.00	0.38	29,270	360.00	1.25	12:29	3,000	6.66 Million	194.9 billion	2,219.23	28,910	28,920	28,520	29,970		-	-		-	-	292.7 Thousand billion	342.779 Million	96.377 Million	10 Million	53.679 Million	42.698 Million	298.49 Million	20.078 Million	14.4	6.77	0.97	2.847 Million	910,173	2.973 Million	784,143
خگستر	سر. ایران خودرو	سهام	بورس	2,710	20.00	0.73	2,730	0.00	0.00	12:29	17,249	344.9 Million	940.9 billion	20,989.2	2,730	2,730	2,680	2,820		-	-		-	-	108.122 Thousand billion	112.475 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	7.14	1.79	6.06	34.552 Million	1.13 Million	35.68 Million	2,000
سیتا	سر. سیمان تامین	سهام	بورس	15,010	10.00	0.07	15,030	30.00	0.20	12:29	4,936	5.49 Million	82.6 billion	1,112.87	15,000	15,000	15,000	15,300		-	-		-	-	165.33 Thousand billion	172.972 Million	23.48 Million	11 Million	7.972 Million	15.508 Million	5.858 Million	5.693 Million	28.99	10.64	28.16	2.124 Million	6.004 Million	8.122 Million	6,030
سمازن	سیمان مازندران	سهام	بورس	14,260	760.00	5.63	14,100	600.00	4.44	12:29	2,685	22.84 Million	322 billion	8,505.09	13,500	13,700	13,510	14,310		-	-		-	-	23.18 Thousand billion	23.634 Million	5.335 Million	1.644 Million	1.44 Million	3.894 Million	4.84 Million	1.931 Million	11.49	5.7	4.59	8.503 Million	425,000	8.028 Million	900,078
کگل	گل گهر	سهام	بورس	15,030	390.00	2.66	14,860	220.00	1.50	12:29	1,382	5.04 Million	75.5 billion	3,643.49	14,640	14,790	14,820	15,280		-	-		-	-	1486 Thousand billion	1.624 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	12.98	7.85	6.13	1.01 Million	2.553 Million	1.702 Million	1.861 Million
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	بورس	3,960	160.00	4.21	3,960	160.00	4.21	12:29	3,989	18.2 Million	72.2 billion	4,563.18	3,800	3,830	3,850	4,050		-	-		-	-	5.94 Thousand billion	-	-	-	-	-	-	-	-	-	-	13.388 Million	-	9.976 Million	3.412 Million
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	48,700	1,700.00	3.62	47,760	760.00	1.62	12:29	429	554,780	27 billion	1,293.19	47,000	47,000	47,000	49,490		-	-		-	-	140.244 Thousand billion	139.844 Million	19.352 Million	2.936 Million	1.832 Million	17.52 Million	13.219 Million	14.698 Million	9.39	7.88	10.44	406,684	114,838	521,309	213
ما	بیمه ما	سهام	بورس	7,360	30.00	0.41	7,320	10.00	0.14	12:29	270	1.82 Million	13.3 billion	6,750.16	7,330	7,240	7,190	7,450		-	-		-	-	29.28 Thousand billion	59.244 Million	37.554 Million	4 Million	29.924 Million	7.63 Million	11.547 Million	3.172 Million	9.24	3.84	2.54	3.012 Million	3.55 Million	6.483 Million	78,195
جمح	پتروشیمی جم (حق تقدم)	حق تقدم	بورس	28,410	1,300.00	4.80	28,500	1,390.00	5.13	12:29	853	2.88 Million	82.1 billion	3,375.65	27,110	27,000	26,450	29,490		-	-		-	-	119.7 Thousand billion	-	-	-	-	-	-	-	-	-	-	553,497	360,000	727,248	186,249
وخارزم	سر. خوارزمی	سهام	بورس	5,350	30.00	0.56	5,370	10.00	0.19	12:29	6,125	49.34 Million	265 billion	8,055.54	5,380	5,300	5,280	5,530		-	-		-	-	100.419 Thousand billion	104.702 Million	41.029 Million	12.5 Million	4.096 Million	36.933 Million	20.394 Million	19.123 Million	5.26	2.72	4.93	1.473 Million	18,800	1.491 Million	-
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	17,690	660.00	3.88	17,470	440.00	2.58	12:29	8,151	11.83 Million	206.7 billion	1,451.11	17,030	17,050	17,050	17,800		-	-		-	-	349.4 Thousand billion	354.047 Million	38.834 Million	20 Million	13.447 Million	25.386 Million	626,594	5.439 Million	62.63	13.42	543.58	5.306 Million	4.436 Million	9.728 Million	13,939
آبادا	برق آبادان	سهام	بورس	13,440	270.00	1.97	13,520	190.00	1.39	12:29	4,492	2.77 Million	37.2 billion	615.83	13,710	13,440	13,440	13,710		-	-		-	-	33.8 Thousand billion	38.783 Million	8.853 Million	2.5 Million	4.508 Million	4.345 Million	2.283 Million	783,304	43.76	7.89	15.01	193,176	-	193,176	-
زپارس	کشت و صنعت و دامپروری پارس	سهام	بورس	164,900	990.00	0.60	170,520	6,610.00	4.03	12:29	761	659,216	112.4 billion	866.25	163,910	169,000	162,170	173,740		-	-		-	-	55.477 Thousand billion	55.502 Million	3.81 Million	325,340	2.176 Million	1.634 Million	2.219 Million	934,696	113.53	32.64	24.03	32,637	53,151	85,788	-
رکیش	کارت اعتباری ایران کیش	سهام	بورس	24,070	490.00	2.00	24,070	490.00	2.00	12:29	82	2.04 Million	49 billion	24,847.04	24,560	24,070	24,070	24,070		-	-		-	-	62.582 Thousand billion	69.133 Million	11.005 Million	2.6 Million	5.277 Million	5.727 Million	5.922 Million	1.321 Million	48.35	11.15	10.78	500	-	500	-
وتوسم	سر. توسعه ملی	سهام	بورس	8,790	160.00	1.79	8,860	90.00	1.01	12:29	647	3.15 Million	27.7 billion	4,865.03	8,950	8,800	8,780	9,000		-	-		-	-	39.87 Thousand billion	40.585 Million	19.629 Million	4.5 Million	309,588	19.32 Million	14.035 Million	13.919 Million	2.89	2.08	2.87	286,163	1.211 Million	1.497 Million	-
دفرا	فرآورده تزریقی	سهام	بورس	26,250	250.00	0.94	26,420	80.00	0.30	12:29	352	407,798	10.7 billion	1,158.52	26,500	26,160	25,970	27,250		-	-		-	-	18.494 Thousand billion	19.713 Million	3.28 Million	700,000	1.163 Million	2.118 Million	2.589 Million	1.374 Million	13.5	8.76	7.16	1.314 Million	100,573	1.314 Million	100,381
جم پیلن	پلی پروپیلن جم	سهام	بورس	80,500	2,720.00	3.50	80,300	2,520.00	3.24	12:29	468	684,103	55.2 billion	1,461.76	77,780	79,790	79,000	81,540		-	-		-	-	160.6 Thousand billion	175.283 Million	34 Million	2 Million	19.723 Million	14.277 Million	50.849 Million	14.972 Million	10.39	10.9	3.06	200,316	142,512	221,337	121,491
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	650.00	5.92	11,630	650.00	5.92	12:29	2,744	38.9 Million	452.3 billion	14,176.14	10,980	10,950	11,410	11,630		-	-		-	-	947.845 Thousand billion	938.127 Million	171.736 Million	81.5 Million	43.257 Million	128.479 Million	70.435 Million	67.945 Million	13.17	6.97	12.7	9.814 Million	882,270	6.679 Million	4.018 Million
حفاری	حفاری شمال	سهام	بورس	7,400	20.00	0.27	7,410	30.00	0.41	12:29	2,884	23.11 Million	171.2 billion	8,012.91	7,380	7,270	7,240	7,620		-	-		-	-	66.69 Thousand billion	103.223 Million	65.307 Million	5.211 Million	36.803 Million	28.504 Million	10.209 Million	17.414 Million	3.81	2.33	6.51	820,737	213,065	833,802	200,000
وپترو	سر. پتروشیمی	سهام	بورس	13,970	270.00	1.90	14,080	160.00	1.12	12:29	412	2.1 Million	29.3 billion	5,094.65	14,240	14,010	13,960	14,490		-	-		-	-	25.626 Thousand billion	30.06 Million	7.896 Million	1.82 Million	4.143 Million	3.754 Million	2.181 Million	2.352 Million	11.02	6.9	11.89	31,608	500,000	531,608	-
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	760	10.00	1.30	770	0.00	0.00	12:29	156	10.78 Million	8.2 billion	69,122.65	770	760	760	760		-	-		-	-	122.242 Thousand billion	122.252 Million	187.802 Million	158.756 Million	10,139	187.792 Million	44.527 Million	44.516 Million	2.75	0.65	2.75	139,443	10,000	149,443	-
فلوله	لوله و ماشین سازی	سهام	بورس	22,060	420.00	1.87	22,380	100.00	0.44	12:29	770	1.47 Million	32.9 billion	1,910.34	22,480	22,060	22,040	23,090		-	-		-	-	11.19 Thousand billion	14.196 Million	3.51 Million	500,000	2.956 Million	553,993	2.87 Million	130,787	85.94	20.29	3.92	1.79 Million	115,060	1.888 Million	16,245
فسپا	صنعتی سپاهان	سهام	بورس	38,120	1,200.00	3.25	38,240	1,320.00	3.58	12:29	1,058	1.87 Million	71.3 billion	1,762.95	36,920	38,000	37,130	38,890		-	-		-	-	24.856 Thousand billion	26.982 Million	7.724 Million	650,000	2.984 Million	4.74 Million	14.331 Million	3.708 Million	6.47	5.06	1.67	1.232 Million	110,320	1.021 Million	321,393
ونفت	سر. نفت	سهام	بورس	15,840	210.00	1.31	16,060	10.00	0.06	12:29	985	2.67 Million	42.9 billion	2,710.38	16,050	16,050	15,800	16,580		-	-		-	-	26.499 Thousand billion	27.885 Million	5.767 Million	1.65 Million	1.402 Million	4.365 Million	2.02 Million	1.853 Million	14.29	6.07	13.11	777,633	4.2 Million	3.344 Million	1.634 Million
ضشنا2002	اختیارخ شپنا-12000-1400/02/27	اختیار معامله	بورس	1,490	3,510.00	70.20	5,000	0.00	0.00	12:29	1	10	50,000	-	5,000	1,270	1,260	1,645		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	1,056	382	805	633
فجر	فولاد امیرکبیر کاشان	سهام	بورس	59,400	1,990.00	3.47	59,230	1,820.00	3.17	12:29	1,251	2.12 Million	125.7 billion	1,696.25	57,410	60,000	57,900	60,850		-	-		-	-	50.819 Thousand billion	59.464 Million	19.62 Million	858,000	10.206 Million	9.414 Million	22.644 Million	7.509 Million	6.56	5.23	2.19	936,382	64,967	917,803	83,546
برکت	دارویی برکت	سهام	بورس	32,840	1,850.00	5.97	32,630	1,640.00	5.29	12:29	11,836	31.32 Million	1.022 Thousand billion	2,645.99	30,990	30,340	31,700	32,840		-	-		-	-	189.254 Thousand billion	188.852 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	94.06	25.78	80.2	79.381 Million	17.816 Million	96.274 Million	923,000
وبصادر	بانک صادرات ایران	سهام	بورس	2,370	40.00	1.66	2,390	20.00	0.83	12:29	9,958	254.63 Million	609 billion	25,569.91	2,410	2,380	2,370	2,460		-	-		-	-	419.096 Thousand billion	4.548 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	526.383 Million	469.949 Million	8.58	1.87	0.99	29.68 Million	69.642 Million	89.682 Million	9.64 Million
وبوعلی	سر. بوعلی	سهام	بورس	5,790	100.00	1.70	5,810	80.00	1.36	12:29	1,003	7.02 Million	40.7 billion	6,996.68	5,890	5,780	5,780	5,960		-	-		-	-	17.43 Thousand billion	17.742 Million	9.621 Million	3 Million	72,285	9.549 Million	6.368 Million	6.27 Million	2.82	1.85	2.77	461,138	-	461,138	-
غپاک	لبنیات پاک	سهام	بورس	31,050	600.00	1.90	31,630	20.00	0.06	12:29	5,432	14.91 Million	471.5 billion	2,744.02	31,650	32,550	31,020	32,960		-	-		-	-	43.823 Thousand billion	48.621 Million	5.926 Million	1.385 Million	4.77 Million	1.156 Million	11.855 Million	-83,063	-527.91	37.92	3.7	11.758 Million	3.457 Million	14.714 Million	500,391
غبشهر	صنعتی بهشهر	سهام	بورس	26,800	210.00	0.78	26,710	300.00	1.11	12:29	2,302	8.19 Million	218.7 billion	3,556.21	27,010	27,180	26,470	27,700		-	-		-	-	80.13 Thousand billion	105.551 Million	34.924 Million	3 Million	24.521 Million	10.403 Million	29.15 Million	2.744 Million	29.53	7.79	2.78	9.548 Million	324,470	8.869 Million	1.003 Million
خپارس	پارس خودرو	سهام	بورس	5,650	20.00	0.35	5,700	30.00	0.53	12:29	6,930	85.73 Million	488.9 billion	12,370.94	5,670	5,620	5,560	5,930		-	-		-	-	129.506 Thousand billion	231.23 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-41.55	-7.08	4.59	3.19 Million	2 Million	3.99 Million	1.2 Million
حکشتی	کشتیرانی ایران	سهام	بورس	18,020	350.00	1.91	18,360	10.00	0.05	12:29	8,847	31.21 Million	573.1 billion	3,528.21	18,370	18,400	18,010	19,000		-	-		-	-	395.842 Thousand billion	783.921 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	12.788 Million	6.436 Million	61.53	12.33	30.97	7.64 Million	276,242	7.688 Million	227,386
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	21,270	1,200.00	5.98	21,240	1,170.00	5.83	12:29	2,537	18.38 Million	390.4 billion	7,245.87	20,070	20,100	20,500	21,270		-	-		-	-	318.6 Thousand billion	388.798 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	11.27	6.62	3.13	3.123 Million	172,262	1.941 Million	1.354 Million
غالبر	لبنیات کالبر	سهام	بورس	19,840	400.00	1.98	20,230	10.00	0.05	12:29	37	54,489	1.1 billion	1,472.68	20,240	19,850	19,840	19,840		-	-		-	-	9.346 Thousand billion	10.642 Million	2.05 Million	350,000	1.291 Million	759,257	1.226 Million	20,577	454.43	12.32	7.62	68,669	-	68,669	-
فملی	ملی صنایع مس ایران	سهام	بورس	11,740	440.00	3.89	11,730	430.00	3.81	12:29	15,578	72.79 Million	854 billion	5,419.58	11,300	11,550	11,510	11,970		-	-		-	-	2346 Thousand billion	2.532 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	92.347 Million	2.722 billion	10.81	5.75	6.51	64.758 Million	16.812 Million	78.871 Million	2.7 Million
کمنگنز	معادن منگنز ایران	سهام	بورس	87,400	1,780.00	2.00	89,140	40.00	0.04	12:29	37	11,652	1000 Million	314.92	89,180	87,450	87,400	87,400		-	-		-	-	18.042 Thousand billion	18.673 Million	2.241 Million	202,400	622,989	1.618 Million	1.58 Million	1.18 Million	15.3	11.16	11.43	15,127	-	15,127	-
وپخش	داروپخش	سهام	بورس	98,030	1,960.00	1.96	99,780	210.00	0.21	12:29	511	1.25 Million	124.7 billion	2,446.37	99,990	98,000	98,000	100,970		-	-		-	-	83.815 Thousand billion	88.276 Million	7.959 Million	840,000	4.284 Million	3.675 Million	5.104 Million	6.926 Million	12.13	22.86	16.46	55,364	-	55,364	-
خساپا	سایپا	سهام	بورس	2,240	10.00	0.44	2,240	10.00	0.44	12:29	37,293	1.46 billion	3.268 Thousand billion	68,235.62	2,250	2,240	2,210	2,320		-	-		-	-	437.944 Thousand billion	927.775 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-14.12	6.66	3.34	15.845 Million	70.2 Million	83.012 Million	3.033 Million
وکار	بانک کار آفرین	سهام	بورس	2,580	10.00	0.39	2,550	20.00	0.78	12:29	512	15.78 Million	40.2 billion	30,823.32	2,570	2,520	2,520	2,630		-	-		-	-	100.725 Thousand billion	442.126 Million	378.384 Million	26.843 Million	340.611 Million	37.773 Million	42.391 Million	8.263 Million	12.29	2.69	2.39	111,461	-	111,461	-
ضسپا3004	اختیارخ خساپا-2500-1400/03/26	اختیار معامله	بورس	155	93.00	37.50	248	0.00	0.00	12:29	28	1,311	325,402	-	248	170	150	199		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	8,070	-	8,070	-
کهمداح	شیشه همدان (حق تقدم)	حق تقدم	بورس	8,000	1,380.00	14.71	8,000	1,380.00	14.71	12:29	129	2.29 Million	18.4 billion	17,775.19	9,380	8,000	8,000	8,600		-	-		-	-	5.824 Thousand billion	-	-	-	-	-	-	-	-	-	-	289,634	-	-	289,634
وپارس	بانک پارسیان	سهام	بورس	2,740	40.00	1.48	2,730	30.00	1.11	12:29	4,553	96.85 Million	264.4 billion	21,272.05	2,700	2,700	2,690	2,800		-	-		-	-	426.808 Thousand billion	2.214 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	55.25	3.8	2.11	88.208 Million	82.702 Million	157.49 Million	13.42 Million
فاذر	آذراب	سهام	بورس	23,690	20.00	0.08	23,710	0.00	0.00	12:29	706	1.97 Million	46.8 billion	2,797.44	23,710	23,690	23,690	23,690		-	-		-	-	23.71 Thousand billion	38.894 Million	16.867 Million	1,000,000	15.184 Million	1.683 Million	5.139 Million	224,666	202.65	14.36	4.7	1.975 Million	-	1.975 Million	-
خزامیا	زامیاد	سهام	بورس	9,530	280.00	3.03	9,690	440.00	4.76	12:29	10,261	90.32 Million	875.4 billion	8,802.7	9,250	9,700	9,400	9,800		-	-		-	-	53.585 Thousand billion	77.267 Million	30.293 Million	5.53 Million	26.115 Million	4.178 Million	33.773 Million	1.099 Million	46.56	12.24	1.51	61.73 Million	1.766 Million	57.657 Million	5.84 Million
واعتبار	سر. اعتبار ایران	سهام	بورس	8,820	170.00	1.89	8,890	100.00	1.11	12:29	137	3.11 Million	27.4 billion	22,669.77	8,990	8,950	8,820	8,820		-	-		-	-	7.112 Thousand billion	7.372 Million	2.133 Million	800,000	180,413	1.953 Million	935,037	914,281	7.87	3.68	7.69	107,563	4 Million	4.108 Million	-
واتی	سر. آتیه دماوند	سهام	بورس	12,130	100.00	0.83	12,030	0.00	0.00	12:29	897	7.11 Million	85.6 billion	7,928.51	12,030	11,990	11,990	12,280		-	-		-	-	54.135 Thousand billion	56.085 Million	17.862 Million	4.5 Million	1.95 Million	15.911 Million	8.427 Million	8.249 Million	6.56	3.4	6.42	4.692 Million	2.42 Million	6.05 Million	1.062 Million
ضخود2006	اختیارخ خودرو-2500-1400/02/08	اختیار معامله	بورس	74	1,209.00	94.23	1,283	0.00	0.00	12:29	19	446	572,119	-	1,283	98	70	98		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	57,390	-	57,137	253
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	21,970	140.00	0.64	21,350	480.00	2.20	12:29	778	3.76 Million	80.2 billion	4,830.33	21,830	21,730	21,300	21,980		-	-		-	-	106.75 Thousand billion	114.42 Million	15.567 Million	3 Million	5.775 Million	9.793 Million	23.85 Million	2.751 Million	39.49	11.09	4.56	4.982 Million	4.623 Million	8.618 Million	987,500
ضخود2007	اختیارخ خودرو-3000-1400/02/08	اختیار معامله	بورس	10	895.00	98.90	905	0.00	0.00	12:29	174	6,510	5.89 Million	-	905	14	9	15		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	59,559	-	59,559	-
ضخود2009	اختیارخ خودرو-4000-1400/02/08	اختیار معامله	بورس	3	650.00	99.54	653	0.00	0.00	12:29	406	15,454	10.09 Million	-	653	3	2	4		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	14,242	-	14,242	-
افق	فروشگاه های افق کوروش	سهام	بورس	69,990	230.00	0.33	70,430	670.00	0.96	12:29	1,048	2.14 Million	151 billion	2,045.54	69,760	69,040	69,040	71,700		-	-		-	-	211.29 Thousand billion	239.282 Million	46.461 Million	1,000,000	30.002 Million	16.459 Million	135.635 Million	15.746 Million	13.29	12.72	1.54	351,494	280,816	523,008	109,302
قثابت	قند ثابت خراسان	سهام	بورس	66,710	1,360.00	2.00	67,930	140.00	0.21	12:29	31	72,928	4.9 billion	2,352.52	68,070	66,710	66,710	66,710		-	-		-	-	34.644 Thousand billion	35.971 Million	1.493 Million	510,000	1.255 Million	237,328	870,297	-107,934	-321.64	146.28	39.89	1,624	-	1,624	-
ونوین	بانک اقتصاد نوین	سهام	بورس	4,580	250.00	5.77	4,550	220.00	5.08	12:29	3,758	115.83 Million	526.8 billion	30,821.08	4,330	4,250	4,400	4,580		-	-		-	-	138.437 Thousand billion	1.173 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.16	2.82	1.11	33.139 Million	23.007 Million	29.586 Million	26.56 Million
دالبرح	البرزدارو (حق تقدم)	حق تقدم	بورس	10,380	870.00	9.15	10,210	700.00	7.36	12:29	485	1.01 Million	10.3 billion	2,082.21	9,510	10,640	9,650	10,500		-	-		-	-	8.985 Thousand billion	-	-	-	-	-	-	-	-	-	-	253,714	200,892	451,714	2,892
فخوز	فولاد خوزستان	سهام	بورس	14,840	840.00	6.00	14,810	810.00	5.79	12:29	3,163	30.22 Million	447.7 billion	9,555.05	14,000	13,820	14,400	14,840		-	-		-	-	740.5 Thousand billion	764.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.64	5.38	2.76	8.235 Million	3.245 Million	7.945 Million	3.534 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,400	30.00	0.32	9,480	110.00	1.17	12:29	4,776	22.33 Million	211.8 billion	4,675.97	9,370	9,410	9,350	9,690		-	-		-	-	2720.76 Thousand billion	3.327 billion	923.278 Million	143.5 Million	522.888 Million	400.39 Million	225.5 Million	216.455 Million	12.42	6.72	11.93	5.444 Million	13.855 Million	17.554 Million	1.745 Million
غگل	گلوکوزان	سهام	بورس	3,390	40.00	1.19	3,400	50.00	1.49	12:29	6,640	79.85 Million	271.5 billion	12,025.96	3,350	3,290	3,290	3,540		-	-		-	-	20.763 Thousand billion	22.895 Million	9.412 Million	6.107 Million	2.437 Million	6.975 Million	6.609 Million	637,455	47.22	2.93	3.1	2.909 Million	190,000	3.099 Million	-
دلقما	دارو لقمان	سهام	بورس	25,740	520.00	1.98	25,950	310.00	1.18	12:29	727	1.6 Million	41.4 billion	2,196.76	26,260	25,740	25,740	26,900		-	-		-	-	17.516 Thousand billion	19.031 Million	5.07 Million	675,000	1.305 Million	3.765 Million	1.708 Million	3.204 Million	5.53	4.71	10.38	354,951	386	355,337	-
پارسیان	بیمه پارسیان	سهام	بورس	10,400	70.00	0.67	10,420	50.00	0.48	12:29	504	2.02 Million	21 billion	4,017.71	10,470	10,570	10,270	10,660		-	-		-	-	52.1 Thousand billion	102.622 Million	57.643 Million	4 Million	50.272 Million	7.371 Million	25.222 Million	2.019 Million	25.92	7.1	2.08	1.337 Million	500,483	1.837 Million	-
پارس	پتروشیمی پارس	سهام	بورس	147,540	1,930.00	1.33	146,760	1,150.00	0.79	12:29	530	357,954	52.9 billion	675.38	145,610	143,000	143,800	149,500		-	-		-	-	880.56 Thousand billion	955.552 Million	158.875 Million	6 Million	81.892 Million	76.983 Million	205.827 Million	81.17 Million	10.76	11.35	4.24	252,002	139,173	100,752	290,423
شخارک	پتروشیمی خارک	سهام	بورس	45,010	50.00	0.11	45,070	10.00	0.02	12:29	347	330,706	14.9 billion	953.04	45,060	44,210	44,210	45,480		-	-		-	-	270.42 Thousand billion	292.534 Million	59.207 Million	6 Million	22.174 Million	37.033 Million	34.778 Million	29.103 Million	9.29	7.3	7.77	172,644	495,502	488,178	179,968
وسکاب	س.ص. بازنشستگی کارکنان بانکها	سهام	بورس	5,170	20.00	0.39	5,180	30.00	0.58	12:29	616	5.9 Million	30.7 billion	9,577.35	5,150	5,110	5,150	5,330		-	-		-	-	31.08 Thousand billion	36.222 Million	22.909 Million	6 Million	5.322 Million	22.289 Million	13.602 Million	13.525 Million	2.28	1.39	2.27	6.105 Million	4.601 Million	6.662 Million	4.044 Million
شپارس	بین المللی محصولات پارس	سهام	بورس	22,560	460.00	2.00	22,720	300.00	1.30	12:29	2,125	6.77 Million	153.8 billion	3,185.74	23,020	22,590	22,560	23,550		-	-		-	-	17.619 Thousand billion	20.508 Million	3.903 Million	515,000	2.656 Million	1.247 Million	5.859 Million	522,779	34.15	14.32	3.05	51,424	95,000	146,424	-
سغرب	سیمان غرب	سهام	بورس	37,050	750.00	1.98	37,240	560.00	1.48	12:29	379	992,718	36.8 billion	2,619.31	37,800	37,310	37,050	37,310		-	-		-	-	18.62 Thousand billion	19.915 Million	2.117 Million	500,000	1.015 Million	1.103 Million	2.083 Million	592,240	31.91	17.14	9.07	457,824	-	457,824	-
سخوز	سیمان خوزستان	سهام	بورس	23,580	640.00	2.79	23,260	320.00	1.39	12:29	550	1.01 Million	23.9 billion	1,840.53	22,940	22,720	23,110	24,200		-	-		-	-	32.564 Thousand billion	33.747 Million	5.975 Million	1.4 Million	1.631 Million	4.344 Million	7.237 Million	3.05 Million	10.53	7.39	4.45	561,459	1.254 Million	1.104 Million	711,471
شسپا	نفت سپاهان	سهام	بورس	15,240	580.00	3.96	14,990	330.00	2.25	12:29	924	3.07 Million	46.3 billion	3,325.27	14,660	14,990	14,810	15,300		-	-		-	-	142.405 Thousand billion	157.099 Million	42.886 Million	6 Million	17.829 Million	25.057 Million	58.892 Million	15.348 Million	9.07	5.56	2.36	3.215 Million	1.295 Million	4.508 Million	2,575
شفن	پتروشیمی فن آوران	سهام	بورس	332,150	15,910.00	5.03	324,640	8,400.00	2.66	12:29	831	268,662	87.6 billion	323.3	316,240	315,600	317,900	332,300		-	-		-	-	308.408 Thousand billion	334.486 Million	102.603 Million	950,000	34.058 Million	68.546 Million	40.621 Million	67.344 Million	4.46	4.38	7.4	61,264	23,511	78,561	6,214
شپدیس	پتروشیمی پردیس	سهام	بورس	94,920	2,770.00	3.01	93,800	1,650.00	1.79	12:29	615	565,926	53.9 billion	920.2	92,150	94,200	93,110	96,050		-	-		-	-	562.8 Thousand billion	619.443 Million	133.041 Million	6 Million	66.543 Million	66.498 Million	112.207 Million	80.392 Million	6.88	8.31	4.93	80,208	568,142	507,346	141,004
حتاید	تاید واتر خاورمیانه	سهام	بورس	28,300	1,600.00	5.99	27,770	1,070.00	4.01	12:29	1,569	4.46 Million	123.8 billion	2,840.63	26,700	27,000	26,500	28,300		-	-		-	-	54.152 Thousand billion	56.461 Million	10.493 Million	1.95 Million	4.396 Million	6.097 Million	4.319 Million	3.974 Million	13.1	8.54	12.05	1.574 Million	330,395	1.839 Million	65,410
سرود	سیمان شاهرود	سهام	بورس	20,450	650.00	3.28	20,170	370.00	1.87	12:29	681	2.28 Million	46.1 billion	3,351.46	19,800	20,000	20,000	20,450		-	-		-	-	16.338 Thousand billion	18.03 Million	4.744 Million	810,000	1.992 Million	2.753 Million	4.33 Million	1.804 Million	8.89	5.83	3.7	2.313 Million	210,400	2.483 Million	40,617
همراه	ارتباطات سیار	سهام	بورس	26,000	240.00	0.91	26,220	20.00	0.08	12:29	559	738,955	19.3 billion	1,321.92	26,240	25,810	25,810	26,490		-	-		-	-	503.424 Thousand billion	823.989 Million	389.5 Million	19.2 Million	320.181 Million	69.319 Million	234.373 Million	41.993 Million	12	7.27	2.15	503,561	1.174 Million	996,507	681,062
سیستم	همکاران سیستم	سهام	بورس	26,630	330.00	1.25	26,330	30.00	0.11	12:29	796	1.69 Million	44.5 billion	2,122.62	26,300	25,810	25,900	27,000		-	-		-	-	44.761 Thousand billion	45.903 Million	4.572 Million	1.26 Million	1.193 Million	3.38 Million	2.849 Million	2.517 Million	17.77	13.23	15.69	777,918	78,963	735,881	121,000
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	43,610	1,230.00	2.90	43,790	1,410.00	3.33	12:29	9,111	2.73 Million	119.6 billion	299.79	42,380	42,510	42,510	44,850		-	-		-	-	153.265 Thousand billion	240.682 Million	108.912 Million	3.5 Million	92.352 Million	16.56 Million	95.656 Million	14.837 Million	10	8.97	1.55	1.324 Million	1.734 Million	1.857 Million	1.2 Million
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,440	40.00	0.48	8,550	150.00	1.79	12:29	1,177	7.47 Million	64.3 billion	6,343.05	8,400	8,280	8,280	8,820		-	-		-	-	232.988 Thousand billion	250.018 Million	67.284 Million	16.25 Million	21.118 Million	46.166 Million	22.722 Million	21.93 Million	10.44	4.96	10.07	921,212	3.287 Million	4.001 Million	207,147
غپینو	پارس مینو	سهام	بورس	6,400	130.00	1.99	6,400	130.00	1.99	12:29	1,620	20.09 Million	128.6 billion	12,398.15	6,530	6,400	6,400	6,590		-	-		-	-	42.383 Thousand billion	45.858 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	28.09	4.62	6.67	247,580	-	247,580	-
وساپا	سر. سایپا	سهام	بورس	5,310	100.00	1.85	5,340	70.00	1.29	12:29	3,950	54.15 Million	289.4 billion	13,708.53	5,410	5,350	5,310	5,500		-	-		-	-	57.005 Thousand billion	62.171 Million	21.559 Million	10.675 Million	4.419 Million	17.139 Million	4.277 Million	4.114 Million	14.04	3.37	13.5	784,205	-	784,205	-
وسکهبو	سر. استان کهگیلویه و بویراحمد	سهام	بورس	1,110	20.00	1.77	1,130	0.00	0.00	12:29	15	216,526	240.3 Million	14,435.07	1,130	1,110	1,110	1,110		-	-		-	-	44.165 Thousand billion	44.258 Million	56.829 Million	39.084 Million	92,965	56.736 Million	15.772 Million	15.766 Million	2.8	0.78	2.8	89,756	-	89,756	-
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,730	250.00	1.25	19,960	20.00	0.10	12:29	863	4.19 Million	83.6 billion	4,856.34	19,980	19,830	19,650	20,450		-	-		-	-	808.38 Thousand billion	823.392 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	14.16	6.07	13.96	240,337	4.7 Million	3.483 Million	1.457 Million
شگلح	گلتاش (حق تقدم)	حق تقدم	بورس	6,650	260.00	4.07	6,590	200.00	3.13	12:29	315	2.3 Million	15.2 billion	7,309.83	6,390	6,500	6,510	6,750		-	-		-	-	5.931 Thousand billion	-	-	-	-	-	-	-	-	-	-	393,595	-	393,595	-
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,740	280.00	2.44	11,820	360.00	3.14	12:29	2,372	13.96 Million	164.9 billion	5,884.46	11,460	11,880	11,640	12,000		-	-		-	-	648.918 Thousand billion	668.77 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	14.54	7.33	15.33	8.15 Million	9.661 Million	12.738 Million	5.073 Million

All Markets

Exchange Iran Mercantile Exchange

بانک ملت

ایران خودرو

سیمان داراب

بانک پاسارگاد

پالایش نفت بندر عباس

پالایش نفت اصفهان

پتروشیمی سرمایه گذاری ایرانیان

بانک سینا

تامین سرمایه بانک ملت

معادن بافق

سر. غدیر

چادرملو

مس باهنر (حق تقدم)

فولاد مبارکه اصفهان

بیمه آسیا

پالایش نفت تهران

سر. تامین اجتماعی

بانک تجارت

سر. ملی

پالایش نفت تبریز

سر. ایران خودرو

سر. سیمان تامین

سیمان مازندران

گل گهر

سر. خوارزمی (حق تقدم)

توسعه معدنی و صنعتی صبانور

بیمه ما

پتروشیمی جم (حق تقدم)

سر. خوارزمی

فراوری معدنی اپال کانی پارس

برق آبادان

کشت و صنعت و دامپروری پارس

کارت اعتباری ایران کیش

سر. توسعه ملی

فرآورده تزریقی

پلی پروپیلن جم

سر. نفت و گاز تامین

حفاری شمال

سر. پتروشیمی

سر. استان آذربایجان غربی

لوله و ماشین سازی

صنعتی سپاهان

سر. نفت

اختیارخ شپنا-12000-1400/02/27

فولاد امیرکبیر کاشان

دارویی برکت

بانک صادرات ایران

سر. بوعلی

لبنیات پاک

صنعتی بهشهر

پارس خودرو

کشتیرانی ایران

فولاد کاوه جنوب کیش

لبنیات کالبر

ملی صنایع مس ایران

معادن منگنز ایران

داروپخش

سایپا

بانک کار آفرین

اختیارخ خساپا-2500-1400/03/26

شیشه همدان (حق تقدم)

بانک پارسیان

آذراب

زامیاد

سر. اعتبار ایران

سر. آتیه دماوند

اختیارخ خودرو-2500-1400/02/08

پرداخت الکترونیک سامان کیش

اختیارخ خودرو-3000-1400/02/08

اختیارخ خودرو-4000-1400/02/08

فروشگاه های افق کوروش

قند ثابت خراسان

بانک اقتصاد نوین

البرزدارو (حق تقدم)

فولاد خوزستان

صنایع پتروشیمی خلیج فارس

گلوکوزان

دارو لقمان