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 |
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 |