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
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

All Markets

Exchange Iran Mercantile Exchange

بیمه دانا

پتروشیمی شازند

خدمات انفورماتیک

پارس خودرو

فجر انرژی خلیج فارس

سیمان تهران

سایپا

کاشی الوند

صنعت غذایی کورش

سر. توکا فولاد

اختیارخ خودرو-2000-1400/04/02

فراوری معدنی اپال کانی پارس

سر. پتروشیمی

پالایش نفت اصفهان

پتروشیمی سرمایه گذاری ایرانیان

سایپا آذین

کشتیرانی ایران

بانک پاسارگاد

کارتن ایران

سر. صدر تامین

بانک پارسیان

چدن سازان

سر. امید (حق تقدم)

سر. شاهد

سیمان غرب

پتروشیمی بوعلی سینا

اختیارخ خساپا-1800-1400/08/26

ایران خودرو

سیمان بجنورد

فولاد مبارکه اصفهان

نیروکلر

واسپاری ملت

ملی صنایع مس ایران

کاشی حافظ

اختیارخ خودرو-3000-1400/07/07

فرآوری مواد معدنی

باما

پالایش نفت تهران

سر. ملی

مس باهنر

خاک چینی ایران

سر. نیرو

سر. ایران خودرو

لیزینگ کارآفرین

سر. توسعه معادن و فلزات

زر ماکارون

بانک کار آفرین

سر. گروه توسعه ملی

لیزینگ پارسیان

اختیارخ خساپا-1200-1400/08/26

فرآورده تزریقی

سیمان ارومیه

سر. صنعت بیمه

پارس دارو

اختیارخ خودرو-1800-1400/04/02

سیمان داراب

توسعه و عمران امید

سر. استان گیلان

گل گهر

سر. تامین اجتماعی

بیمه البرز

اختیارخ وپارس-3000-1400/07/28

تامین سرمایه بانک ملت

ماشین سازی اراک

سرمایه گذاری و توسعه صنایع سیمان

سیمان صوفیان

بانک تجارت

اختیارخ خساپا-1800-1400/03/26

صنعتی بارز

بیمه آسیا

توسعه ساختمان

برق آبادان

پارس مینو

گروه بهمن

اختیارخ خودرو-1800-1400/07/07

بانک اقتصاد نوین

نورد آلومینیوم

معادن روی ایران