Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
همای

همای

صندوق بورس 10,033 5.00 0.05 10,033 5.00 0.05 14:32 3,592 92.176 Million 924.83 billion - 10,028 10,034 10,033 10,034 - - - - - - - - - - - - - - - 50.625 Million 34.994 Million 60.208 Million 25.412 Million
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 18,285 12.00 0.07 18,284 11.00 0.06 14:31 3,699 113.843 Million 2.082 Thousand billion - 18,273 18,284 18,284 18,285 - - - - - - - - - - - - - - - 25.83 Million 87.963 Million 66.893 Million 46.9 Million
کمند

کمند

صندوق بورس 10,127 7.00 0.07 10,126 6.00 0.06 14:30 5,158 252.893 Million 2.561 Thousand billion - 10,120 10,126 10,126 10,127 - - - - - - - - - - - - - - - 136.149 Million 116.232 Million 139.644 Million 112.736 Million
امینیکم

امین یکم فردا

صندوق بورس 9,999 1.00 0.01 10,001 3.00 0.03 14:30 1,951 62.828 Million 628.32 billion - 9,998 10,003 9,998 10,008 - - - - - - - - - - - - - - - 12.394 Million 50.428 Million 38.248 Million 24.574 Million
یاقوت

ص. س. یاقوت آگاه-ثابت

صندوق بورس 16,314 0.00 0.00 16,317 3.00 0.02 14:30 386 5.001 Million 81.6 billion - 16,314 16,317 16,314 16,324 - - - - - - - - - - - - - - - 3.877 Million 1.12 Million 4.245 Million 752,432
رمپنا

گروه مپنا

سهام بورس 14,710 580.00 4.10 14,220 90.00 0.64 14:30 409 3.064 Million 44.07 billion 7,503.66 14,130 14,000 13,730 14,950 - - - - 568.8 Thousand billion 1.335 billion 902.66 Million 40 Million 717.287 Million 93.738 Million 238.005 Million 56.966 Million 9.98 4.16 2.39 2.615 Million 562,815 2.628 Million 549,758
پارند

پارند پایدار سپهر

صندوق بورس 10,116 6.00 0.06 10,116 6.00 0.06 14:30 969 46.684 Million 472.27 billion - 10,110 10,117 10,116 10,117 - - - - - - - - - - - - - - - 20.796 Million 25.688 Million 19.83 Million 26.654 Million
کیان

با درآمد ثابت کیان

صندوق بورس 38,740 22.00 0.06 38,737 19.00 0.05 14:29 1,911 13.233 Million 512.62 billion - 38,718 38,738 38,735 38,741 - - - - - - - - - - - - - - - 6.151 Million 7.082 Million 11.494 Million 1.739 Million
تصمیم

با درآمد ثابت تصمیم

صندوق بورس 22,094 13.00 0.06 22,094 13.00 0.06 14:28 202 2.746 Million 60.67 billion - 22,081 22,094 22,094 22,095 - - - - - - - - - - - - - - - 953,697 1.792 Million 2.047 Million 699,018
سپر

ص. س. سپر سرمایه بیدار

صندوق بورس 16,079 11.00 0.07 16,077 9.00 0.06 14:26 527 21.482 Million 345.37 billion - 16,068 16,077 16,077 16,079 - - - - - - - - - - - - - - - 1.664 Million 19.819 Million 8.166 Million 13.317 Million
کارین

کارین

صندوق بورس 10,034 5.00 0.05 10,035 6.00 0.06 14:26 680 29.016 Million 291.17 billion - 10,029 10,034 10,034 10,036 - - - - - - - - - - - - - - - 2.913 Million 26.103 Million 6.878 Million 22.138 Million
فردا

فردا

صندوق بورس 14,590 8.00 0.05 14,591 9.00 0.06 14:26 173 4.162 Million 60.73 billion - 14,582 14,592 14,590 14,592 - - - - - - - - - - - - - - - 902,316 3.26 Million 2.274 Million 1.889 Million
ذوب

ذوب آهن اصفهان

سهام بورس 2,370 42.00 1.80 2,369 41.00 1.76 14:26 2,037 52.594 Million 124.58 billion 25,960.21 2,328 2,298 2,298 2,420 - - - - 145.702 Thousand billion 425.1 Million 357.683 Million 61.504 Million 279.459 Million 78.224 Million 405.28 Million -9,396,684 -15.51 1.86 0.36 48.808 Million 3.786 Million 39.473 Million 13.12 Million
آفاق

آفاق

صندوق بورس 10,034 6.00 0.06 10,034 6.00 0.06 14:26 505 37.029 Million 371.55 billion - 10,028 10,035 10,034 10,035 - - - - - - - - - - - - - - - 1.24 Million 35.789 Million 5.042 Million 31.987 Million
خساپا

سایپا

سهام بورس 2,141 41.00 1.95 2,115 15.00 0.71 14:25 11,760 546.329 Million 1.156 Thousand billion 47,845.06 2,100 2,075 2,068 2,150 - - - - 413.505 Thousand billion 1.117 billion 638.666 Million 195.511 Million 703.647 Million -64,981,058 543.16 Million -63,142,477 -6.55 -6.36 0.76 410.457 Million 135.871 Million 486.574 Million 59.755 Million
ارمغان

ارمغان ایرانیان

صندوق بورس 10,108 19.00 0.19 10,104 15.00 0.15 14:25 20 178,939 1.81 billion - 10,089 10,111 10,097 10,111 - - - - - - - - - - - - - - - 178,939 - 178,939 -
خاتم

ص. س. خاتم ایساتیس پویا

صندوق بورس 14,938 10.00 0.07 14,936 8.00 0.05 14:25 118 1.828 Million 27.31 billion - 14,928 14,936 14,936 14,938 - - - - - - - - - - - - - - - 544,065 1.284 Million 1.658 Million 170,248
پاکشو

گروه صنعتی پاکشو

سهام بورس 5,910 90.00 1.50 6,000 0.00 0.00 14:23 121 1.068 Million 6.37 billion 8,825.36 6,000 5,990 5,910 6,010 - - - - 288 Thousand billion 330.115 Million 103.255 Million 48 Million 42.115 Million 61.14 Million 60.244 Million 6.344 Million 45.4 4.71 4.78 446,419 621,450 971,835 96,034
فیروزا

فیروزه آسیا

صندوق بورس 31,302 19.00 0.06 31,302 19.00 0.06 14:21 288 8.637 Million 270.37 billion - 31,283 31,302 31,301 32,000 - - - - - - - - - - - - - - - 746,835 7.891 Million 467,696 8.17 Million
هامرز

هامرز

صندوق بورس 10,127 7.00 0.07 10,127 7.00 0.07 14:12 108 4.864 Million 49.26 billion - 10,120 10,126 10,126 10,127 - - - - - - - - - - - - - - - 2.029 Million 2.835 Million 236,149 4.628 Million
نگین

زمین و ساختمان نگین شهرری

صندوق بورس 75,070 1,930.00 2.51 75,750 1,250.00 1.62 14:11 96 54,900 4.16 billion - 77,000 77,500 74,300 77,500 - - - - - - - - - - - - - - - 39,900 15,000 54,834 66
مانی

مانی

صندوق بورس 13,001 7.00 0.05 13,001 7.00 0.05 14:03 204 8.053 Million 104.69 billion - 12,994 13,001 13,000 13,002 - - - - - - - - - - - - - - - 995,592 7.057 Million 2.399 Million 5.654 Million
سپاس

پاداش سهامداری توسعه یکم

صندوق بورس 10,114 5.00 0.05 10,115 6.00 0.06 12:50 35 797,727 8.07 billion - 10,109 10,115 10,114 10,116 - - - - - - - - - - - - - - - 297,681 500,046 309,944 487,783
سصفها

سیمان اصفهان

سهام بورس 66,960 630.00 0.93 67,420 170.00 0.25 12:31 1,696 665,854 44.89 billion 392.6 67,590 66,900 66,880 68,000 - - - - 33.71 Thousand billion 36.316 Million 4.536 Million 500,000 2.606 Million 1.93 Million 4.312 Million 1.429 Million 23.59 17.47 7.82 665,854 - 665,854 -
فخوز

فولاد خوزستان

سهام بورس 2,249 7.00 0.31 2,243 13.00 0.58 12:30 1,730 78.389 Million 175.83 billion 45,311.32 2,256 2,223 2,223 2,267 - - - - 426.17 Thousand billion 683.273 Million 505.706 Million 190 Million 257.103 Million 248.603 Million 538.138 Million 96.55 Million 4.41 1.71 0.79 19.886 Million 58.502 Million 18.125 Million 60.264 Million
سبجنو

سیمان بجنورد

سهام بورس 33,960 640.00 1.85 34,440 160.00 0.46 12:30 194 340,747 13.6 billion 1,136.5 34,600 33,600 33,600 34,350 - - - - 15.084 Thousand billion 17.134 Million 5.591 Million 392,000 3.633 Million 1.958 Million 6.068 Million 2.332 Million 5.79 6.9 2.23 1.486 Million 644,343 2.044 Million 86,639
دارایکم

صندوق واسطه گری مالی یکم

صندوق بورس 96,210 1,050.00 1.08 95,980 1,280.00 1.32 12:30 4,742 5.796 Million 556.28 billion - 97,260 95,700 95,600 96,400 - - - - - - - - - - - - - - - 5.252 Million 543,819 4.462 Million 1.334 Million
سدور

سیمان دورود

سهام بورس 7,130 40.00 0.56 7,100 10.00 0.14 12:30 190 1.074 Million 7.63 billion 5,650.88 7,090 6,980 6,980 7,170 - - - - 4.556 Thousand billion 7.541 Million 3.801 Million 641,697 2.985 Million 816,576 5.053 Million 298,268 15.28 5.58 0.9 1.074 Million - 1.074 Million -
کماسه

تامین ماسه

سهام بورس 3,054 52.00 1.73 3,029 27.00 0.90 12:30 466 6.366 Million 19.29 billion 13,660.73 3,002 2,945 2,945 3,060 - - - - 5.594 Thousand billion 6.164 Million 3.111 Million 1.847 Million 605,096 2.505 Million 1.471 Million 635,277 8.81 2.23 3.8 6.165 Million 200,835 6.366 Million -
شوینده

مدیریت صنعت شوینده ت.ص بهشهر

سهام بورس 13,980 90.00 0.65 13,900 10.00 0.07 12:30 632 1.4 Million 21.2 billion 2,417.52 13,890 13,710 13,710 14,040 - - - - 15.17 Thousand billion 15.259 Million 5.563 Million 1,000,000 1.359 Million 4.204 Million 2.191 Million 1.997 Million 6.96 3.31 6.34 1.707 Million 80,223 1.666 Million 121,000
خگستر

سر. ایران خودرو

سهام بورس 4,114 39.00 0.96 4,075 0.00 0.00 12:30 10,143 258.723 Million 1.054 Thousand billion 28,205.99 4,075 4,050 4,002 4,148 - - - - 161.391 Thousand billion 166.656 Million 70.358 Million 39.605 Million 5.265 Million 65.093 Million 2.418 Million 1.718 Million 93.92 2.48 66.77 251.868 Million 6.854 Million 249.211 Million 9.512 Million
کالا

بورس کالای ایران

سهام بورس 16,830 170.00 1.02 16,670 10.00 0.06 12:30 3,042 16.212 Million 270.25 billion 5,329.26 16,660 16,450 16,350 16,840 - - - - 138.361 Thousand billion 143.458 Million 16.522 Million 5 Million 5.097 Million 11.425 Million 5.357 Million 5.023 Million 27.55 12.11 25.83 15.754 Million 457,700 15.902 Million 309,303
ورنا

سر. رنا

سهام بورس 5,940 300.00 5.32 5,780 140.00 2.48 12:30 4,780 76.071 Million 439.36 billion 13,040.76 5,640 5,600 5,500 5,970 - - - - 67.482 Thousand billion 70.422 Million 23.022 Million 11.675 Million 2.94 Million 20.082 Million 3.589 Million 3.244 Million 20.8 3.36 18.8 73.041 Million 3.03 Million 71.244 Million 4.827 Million
وپاسار

بانک پاسارگاد

سهام بورس 6,290 0.00 0.00 6,290 0.00 0.00 12:30 867 25.396 Million 159.75 billion 29,292.28 6,290 6,290 6,280 6,300 - - - - 824.242 Thousand billion 4.927 billion 4.562 billion 131.04 Million 4.158 billion 404.228 Million 620.915 Million 187.272 Million 4.41 2.04 1.33 831,097 24.565 Million 3.172 Million 22.224 Million
جم پیلن

پلی پروپیلن جم

سهام بورس 120,600 230.00 0.19 120,460 370.00 0.31 12:30 474 847,487 102.09 billion 1,787.95 120,830 120,850 119,000 120,850 - - - - 240.92 Thousand billion 278.132 Million 60.503 Million 2 Million 37.212 Million 23.291 Million 98 Million 43.1 Million 5.6 10.37 2.46 27,541 819,946 133,329 714,158
سهرمز

سیمان هرمزگان

سهام بورس 25,540 1,110.00 4.54 25,030 600.00 2.46 12:30 261 704,819 17.64 billion 2,700.46 24,430 24,200 23,680 25,630 - - - - 27.133 Thousand billion 30.968 Million 8.421 Million 1.084 Million 3.835 Million 4.586 Million 11.461 Million 3.159 Million 8.59 5.92 2.37 593,081 111,738 638,990 65,829
وبصادر

بانک صادرات ایران

سهام بورس 1,406 26.00 1.82 1,413 19.00 1.33 12:30 2,548 90.273 Million 127.58 billion 35,428.99 1,432 1,411 1,405 1,435 - - - - 247.775 Thousand billion 6.33 billion 6.35 billion 175.354 Million 6.115 billion 235.508 Million 612.857 Million 3.603 Million 68.77 1.05 0.4 52.313 Million 37.96 Million 70.8 Million 19.473 Million
خاذین

سایپا آذین

سهام بورس 2,196 29.00 1.30 2,210 15.00 0.67 12:30 525 13.174 Million 29.11 billion 25,092.5 2,225 2,173 2,153 2,239 - - - - 9.847 Thousand billion 17.297 Million 9.777 Million 4.456 Million 7.449 Million 2.328 Million 14.558 Million -1,431,634 -6.88 4.24 0.68 13.174 Million - 13.174 Million -
سبهان

سیمان بهبهان

سهام بورس 38,950 1,850.00 4.99 38,730 1,630.00 4.39 12:29 733 1.348 Million 52.21 billion 1,839.02 37,100 36,290 36,290 38,950 - - - - 7.746 Thousand billion 10.272 Million 3.018 Million 200,000 2.526 Million 492,639 4.65 Million 669,259 11.57 15.72 1.67 1.331 Million 17,500 870,194 477,809
غمهرا

مهرام

سهام بورس 11,300 290.00 2.63 11,070 60.00 0.54 12:29 70 332,213 3.74 billion 5,944.08 11,010 11,460 11,010 11,460 - - - - 11.07 Thousand billion 21.648 Million 13.338 Million 1,000,000 10.578 Million 2.76 Million 15.554 Million 1.263 Million 8.77 4.01 0.71 165,068 167,145 329,030 3,183
شپاکسا

پاکسان

سهام بورس 1,745 26.00 1.51 1,723 4.00 0.23 12:29 303 4.239 Million 7.32 billion 13,988.87 1,719 1,734 1,690 1,770 - - - - 15.888 Thousand billion 28.835 Million 23.787 Million 9.221 Million 12.947 Million 10.84 Million 24.565 Million -1,404,790 -11.31 1.47 0.65 3.852 Million 386,957 4.239 Million -
شتران

پالایش نفت تهران

سهام بورس 3,541 3.00 0.08 3,496 42.00 1.19 12:29 5,588 113.991 Million 398.53 billion 23,220.74 3,538 3,502 3,463 3,557 - - - - 961.4 Thousand billion 1.133 billion 621.373 Million 170 Million 171.797 Million 449.577 Million 1.025 billion 142.738 Million 3.69 2.14 0.46 62.097 Million 51.894 Million 95.813 Million 18.177 Million
شنفت

نفت پارس

سهام بورس 7,400 50.00 0.67 7,470 20.00 0.27 12:29 1,950 14.637 Million 109.37 billion 7,506.17 7,450 7,600 7,210 7,710 - - - - 124.683 Thousand billion 157.686 Million 61.798 Million 16.691 Million 33.003 Million 28.794 Million 80.484 Million 12.058 Million 10.34 4.33 1.55 14.453 Million 184,309 13.872 Million 765,056
غالبر

لبنیات کالبر

سهام بورس 10,180 30.00 0.30 10,330 180.00 1.77 12:29 1,216 7.821 Million 80.82 billion 6,431.63 10,150 10,550 10,050 10,640 - - - - 4.772 Thousand billion 7.199 Million 3.604 Million 462,000 2.427 Million 1.177 Million 3.896 Million 312,041 15.29 4.05 1.22 7.695 Million 125,778 7.821 Million -
غشهد

شهد ایران

سهام بورس 5,700 70.00 1.21 5,730 40.00 0.69 12:29 300 3.277 Million 18.77 billion 10,923.25 5,770 5,810 5,650 5,810 - - - - 4.694 Thousand billion - - 819,175 377,904 1.773 Million 794,321 460,539 10.19 2.65 5.91 2.682 Million 594,549 3.206 Million 71,099
فمراد

آلومراد

سهام بورس 28,710 490.00 1.74 28,790 570.00 2.02 12:29 1,280 2.678 Million 77.11 billion 2,092.56 28,220 27,850 27,160 29,530 - - - - 5.758 Thousand billion 6.318 Million 1.06 Million 200,000 547,635 511,954 3.888 Million 276,303 20.84 11.25 1.48 2.677 Million 1,608 2.676 Million 2,000
ضستا1013

اختیارخ شستا-865-1401/10/07

اختیار معامله بورس 51 20.00 28.17 51 20.00 28.17 12:29 399 113,268 5.8 Million - 71 47 45 53 - - - - - - - - - - - - - - - 113,268 - 95,768 17,500
کاوه

فولاد کاوه جنوب کیش

سهام بورس 5,920 0.00 0.00 5,860 60.00 1.01 12:29 425 12.341 Million 72.35 billion 29,036.87 5,920 5,840 5,810 5,950 - - - - 187.52 Thousand billion 295.369 Million 165.222 Million 32 Million 107.849 Million 57.373 Million 227.712 Million 33.632 Million 5.58 3.27 0.82 9.621 Million 2.72 Million 2.151 Million 10.189 Million
سکرد

سیمان کردستان

سهام بورس 6,130 150.00 2.51 6,060 80.00 1.34 12:29 612 3.97 Million 24.07 billion 6,486.55 5,980 5,820 5,820 6,140 - - - - 13.332 Thousand billion 15.587 Million 5.412 Million 2.2 Million 2.255 Million 3.156 Million 4.868 Million 923,338 14.44 4.22 2.74 3.948 Million 22,000 3.97 Million -
دیران

ایران دارو

سهام بورس 12,280 90.00 0.74 12,260 70.00 0.57 12:29 748 2.896 Million 35.5 billion 3,872.27 12,190 12,100 12,060 12,470 - - - - 10.789 Thousand billion 14.463 Million 5.042 Million 880,000 3.674 Million 1.368 Million 3.142 Million 555,021 19.45 7.89 3.43 2.688 Million 208,877 2.896 Million -
طسپا1203

اختیارف خساپا-1800-1401/12/10

اختیار معامله بورس 60 33.00 35.48 93 0.00 0.00 12:29 22 1,205 111,650 - 93 108 56 108 - - - - - - - - - - - - - - - 1,205 - 1,205 -
دزهراوی

دارو زهراوی

سهام بورس 4,440 167.00 3.91 4,431 158.00 3.70 12:29 996 13.32 Million 58.8 billion 9,905.07 4,273 4,354 4,200 4,486 - - - - 13.479 Thousand billion 21.283 Million 10.075 Million 3.204 Million 7.086 Million 2.989 Million 6.728 Million 488,318 29.07 4.75 2.11 10.684 Million 230,064 10.899 Million 15,122
وتجارت

بانک تجارت

سهام بورس 1,422 29.00 2.00 1,434 17.00 1.17 12:29 3,581 136.898 Million 196.32 billion 38,229.12 1,451 1,431 1,420 1,457 - - - - 321.11 Thousand billion 6.373 billion 6.418 billion 223.926 Million 6.099 billion 318.326 Million 608.916 Million 146.873 Million 6.99 1.01 0.49 94.723 Million 42.175 Million 109.372 Million 27.526 Million
فروس

فروسیلیس ایران

سهام بورس 5,500 150.00 2.65 5,510 140.00 2.48 12:29 594 5.222 Million 28.77 billion 8,791.01 5,650 5,470 5,470 5,620 - - - - 22.04 Thousand billion 25.087 Million 12.096 Million 4 Million 3.047 Million 9.05 Million 11.257 Million 5.456 Million 4.04 2.44 1.96 4.492 Million 729,444 4.171 Million 1.051 Million
کاذر

فرآورده های نسوز آذر

سهام بورس 3,929 139.00 3.67 3,880 90.00 2.37 12:29 482 6.864 Million 26.63 billion 14,239.85 3,790 3,790 3,644 3,977 - - - - 7.76 Thousand billion 9.1 Million 4.352 Million 2 Million 1.34 Million 3.013 Million 3.478 Million 859,797 8.91 2.54 2.21 6.864 Million - 5.211 Million 1.652 Million
ضخود1207

اختیارخ خودرو-2400-1401/12/03

اختیار معامله بورس 469 87.00 22.77 438 56.00 14.66 12:29 407 56,807 24.88 Million - 382 330 330 495 - - - - - - - - - - - - - - - 56,075 732 56,807 -
ضسپا1205

اختیارخ خساپا-2000-1401/12/10

اختیار معامله بورس 439 23.00 4.98 466 4.00 0.87 12:29 623 66,787 31.15 Million - 462 449 380 476 - - - - - - - - - - - - - - - 65,516 1,271 60,188 6,599
سنیر

سیمان سفیدنی ریز

سهام بورس 28,120 370.00 1.30 27,870 620.00 2.18 12:29 985 2.3 Million 64.11 billion 2,335.26 28,490 28,450 27,640 28,450 - - - - 6.41 Thousand billion 7.074 Million 1.196 Million 230,000 664,224 531,983 1.566 Million 322,864 19.86 12.05 4.09 2.3 Million - 2.3 Million -
کساوه

کاشی سینا

سهام بورس 37,590 710.00 1.85 38,060 240.00 0.63 12:29 94 244,573 9.27 billion 3,164.83 38,300 38,040 37,310 38,640 - - - - 20.155 Thousand billion 25.392 Million 9.43 Million 529,550 5.237 Million 4.193 Million 9.729 Million 2.979 Million 6.77 4.81 2.07 72,054 172,519 158,182 86,391
شستا

سر. تامین اجتماعی

سهام بورس 841 1.00 0.12 839 1.00 0.12 12:29 6,331 370.385 Million 310.64 billion 46,249.04 840 835 831 844 - - - - 1372.615 Thousand billion 1.435 billion 2.058 billion 1.636 billion 62.324 Million 1.996 billion 221.105 Million 211.259 Million 6.5 0.69 6.21 190.065 Million 180.32 Million 272.88 Million 97.505 Million
ضخود1211

اختیارخ خودرو-3250-1401/12/03

اختیار معامله بورس 258 121.00 88.32 187 50.00 36.50 12:29 347 44,559 8.32 Million - 137 178 169 266 - - - - - - - - - - - - - - - 44,559 - 44,559 -
دلقما

دارو لقمان

سهام بورس 2,018 12.00 0.60 2,028 22.00 1.10 12:29 915 17.678 Million 35.85 billion 19,320.74 2,006 2,041 1,983 2,077 - - - - 13.659 Thousand billion 17.089 Million 13.664 Million 6.735 Million 3.43 Million 10.234 Million 3.513 Million 1.316 Million 10.38 1.33 3.89 17.586 Million 92,750 17.672 Million 6,200
فاذر

آذراب

سهام بورس 848 1.00 0.12 846 3.00 0.35 12:29 581 27.174 Million 22.99 billion 46,770.42 849 849 833 860 - - - - 15.335 Thousand billion 35.194 Million 37.627 Million 18.126 Million 19.859 Million 17.769 Million 6.735 Million -778,894 -19.69 0.86 2.28 27.167 Million 6,196 25.09 Million 2.084 Million
ثاخت

توسعه ساختمان

سهام بورس 2,240 6.00 0.27 2,236 2.00 0.09 12:29 444 10.961 Million 24.51 billion 24,686.25 2,234 2,248 2,176 2,284 - - - - 20.124 Thousand billion 25.797 Million 15.32 Million 9 Million 5.673 Million 9.647 Million 2.255 Million 1.225 Million 16.43 2.09 8.92 8.657 Million 2.303 Million 10.549 Million 411,835
ثامید

توسعه و عمران امید

سهام بورس 1,453 8.00 0.55 1,457 4.00 0.27 12:29 1,246 10.922 Million 15.91 billion 8,765.41 1,461 1,450 1,440 1,481 - - - - 51.457 Thousand billion 65.374 Million 65.117 Million 35.317 Million 13.917 Million 51.2 Million 22.949 Million 15.864 Million 3.24 1.01 2.25 10.385 Million 536,712 9.841 Million 1.081 Million
غکورش

صنعت غذایی کورش

سهام بورس 8,610 160.00 1.89 8,570 120.00 1.42 12:29 2,388 11.81 Million 101.21 billion 4,945.52 8,450 8,340 8,270 8,700 - - - - 102.84 Thousand billion 148.361 Million 65.691 Million 3 Million 45.521 Million 20.17 Million 105.623 Million 10.505 Million 9.79 5.1 0.97 11.74 Million 70,000 10.474 Million 1.335 Million
حتوکا

حمل و نقل توکا

سهام بورس 6,950 240.00 3.58 7,010 300.00 4.47 12:29 798 3.79 Million 54.1 billion 19,147.93 6,710 7,040 6,750 7,040 - - - - 4.524 Thousand billion 8.554 Million 3.09 Million 330,000 1.614 Million 1.475 Million 5.175 Million 757,869 9.16 4.7 1.34 734,996 3.17 Million 3.69 Million 215,000
خشرق

الکتریک خودرو شرق

سهام بورس 13,990 90.00 0.65 13,880 20.00 0.14 12:29 348 1.754 Million 24.35 billion 5,040.57 13,900 13,580 13,580 14,060 - - - - 8.744 Thousand billion 21.788 Million 14.241 Million 630,000 13.043 Million 1.197 Million 19.223 Million 598,408 14.61 7.3 0.45 1.722 Million 31,947 1.714 Million 40,000
خلنت

لنت ترمز

سهام بورس 24,620 250.00 1.03 24,250 120.00 0.49 12:29 475 738,786 17.91 billion 1,555.34 24,370 24,670 23,900 24,670 - - - - 7.275 Thousand billion 7.862 Million 1.503 Million 300,000 587,027 915,799 2.077 Million 409,465 17.77 7.94 3.5 738,786 - 728,786 10,000
خمحرکه

نیرو محرکه

سهام بورس 4,061 21.00 0.52 4,033 7.00 0.17 12:29 790 10.732 Million 43.28 billion 13,584.2 4,040 3,946 3,940 4,100 - - - - 23.126 Thousand billion 34.449 Million 19.298 Million 5.734 Million 11.323 Million 7.974 Million 31.459 Million 530,398 43.6 2.9 0.74 10.556 Million 175,370 10.617 Million 114,289
خمحور

محورخودرو

سهام بورس 3,530 27.00 0.76 3,516 41.00 1.15 12:29 213 3.492 Million 12.25 billion 16,393.04 3,557 3,588 3,481 3,589 - - - - 22.24 Thousand billion 36.817 Million 21.261 Million 6.325 Million 14.577 Million 6.684 Million 16.446 Million 316,568 70.25 3.33 1.35 3.317 Million 175,000 3.317 Million 175,000
خموتور

موتورسازان تراکتور

سهام بورس 4,719 25.00 0.53 4,701 7.00 0.15 12:29 333 3.865 Million 18.17 billion 11,605.27 4,694 4,835 4,668 4,835 - - - - 14.103 Thousand billion 21.184 Million 11.375 Million 3 Million 7.081 Million 4.294 Million 14.908 Million 1.685 Million 8.37 3.28 0.95 2.677 Million 1.187 Million 3.865 Million -
خودرو

ایران خودرو

سهام بورس 2,555 67.00 2.69 2,514 26.00 1.05 12:29 13,962 531.927 Million 1.337 Thousand billion 41,860.22 2,488 2,471 2,447 2,570 - - - - 758.363 Thousand billion 1.682 billion 809.157 Million 301.656 Million 923.778 Million -114,620,453 202.902 Million 600.597 Million -11.22 -6.62 0.54 442.577 Million 89.349 Million 467.677 Million 64.249 Million
کرازی

شیشه دارویی رازی

سهام بورس 1,306 24.00 1.80 1,314 16.00 1.20 12:29 658 22.82 Million 29.98 billion 34,681.28 1,330 1,310 1,300 1,340 - - - - 27.725 Thousand billion 38.231 Million 33.582 Million 16.88 Million 10.505 Million 23.077 Million 8.31 Million 3.732 Million 7.43 1.2 3.34 12.224 Million 10.596 Million 14.32 Million 8.5 Million
ملت

بیمه ملت

سهام بورس 1,442 22.00 1.50 1,437 27.00 1.84 12:29 609 23.248 Million 33.4 billion 38,173.31 1,464 1,433 1,428 1,464 - - - - 44.054 Thousand billion 101.092 Million 93.595 Million 30.657 Million 57.038 Million 36.557 Million 22.711 Million -875,859 -50.3 1.21 1.94 10.483 Million 12.764 Million 10.507 Million 12.741 Million
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 14,250 0.00 0.00 14,250 0.00 0.00 12:29 326 2.901 Million 41.32 billion 8,899.65 14,250 14,250 14,150 14,250 - - - - 1995 Thousand billion 2.001 billion 151.829 Million 60 Million 5.871 Million 145.958 Million 42.193 Million 41.203 Million 48.42 13.67 47.28 177,049 2.724 Million 2.9 Million 1,000
نمرینو

ایران مرینوس

سهام بورس 70,800 180.00 0.25 70,890 90.00 0.13 12:29 57 29,104 2.05 billion 410.8 70,980 70,100 69,700 70,800 - - - - 9.003 Thousand billion 9.488 Million 844,507 127,000 485,097 359,410 631,895 2,819 3195.05 25.06 14.25 29,104 - 29,104 -
ضسپا1208

اختیارخ خساپا-2600-1401/12/10

اختیار معامله بورس 277 43.00 18.38 277 43.00 18.38 12:29 340 47,602 13.19 Million - 234 249 244 299 - - - - - - - - - - - - - - - 45,622 1,999 45,450 2,171
نوری

پتروشیمی نوری

سهام بورس 90,240 520.00 0.58 90,030 310.00 0.35 12:29 982 746,472 67.31 billion 760.15 89,720 89,510 89,040 91,000 - - - - 810.27 Thousand billion 1.349 billion 638.611 Million 9 Million 539.152 Million 99.46 Million 603.468 Million 154.186 Million 6.04 8.15 0.87 674,292 72,180 746,472 -
ونیرو

سر. نیرو

سهام بورس 2,191 28.00 1.29 2,174 11.00 0.51 12:29 567 14.565 Million 31.67 billion 25,688.3 2,163 2,140 2,122 2,199 - - - - 22.827 Thousand billion 24.511 Million 16.098 Million 10.5 Million 1.684 Million 14.415 Million 466,606 253,483 90.05 1.58 48.92 14.558 Million 7,564 14.545 Million 20,000
لبوتان

صنعتی بوتان

سهام بورس 9,200 130.00 1.43 9,080 10.00 0.11 12:29 143 632,226 5.75 billion 4,421.16 9,070 9,280 9,020 9,280 - - - - 22.7 Thousand billion 45.766 Million 26.816 Million 2.5 Million 23.066 Million 3.75 Million 47.929 Million 1.418 Million 16 6.05 0.47 594,826 37,400 530,226 102,000
وآذر

سر. توسعه آذربایجان

سهام بورس 133,100 7,000.00 5.00 133,100 7,000.00 5.00 12:29 209 176,402 23.48 billion 844.03 140,100 133,100 133,100 133,100 - - - - 26.62 Thousand billion 29.354 Million 6.004 Million 200,000 2.734 Million 3.269 Million 347,660 285,551 98.13 8.57 80.6 155,902 20,500 176,402 -
کفپارس

فرآورده نسوز پارس

سهام بورس 3,264 35.00 1.08 3,321 92.00 2.85 12:29 835 16.18 Million 53.73 billion 19,376.84 3,229 3,390 3,247 3,390 - - - - 5.378 Thousand billion 7.117 Million 4.197 Million 1.62 Million 1.739 Million 2.459 Million 2.973 Million 603,055 8.92 2.19 1.81 13.593 Million 2.586 Million 15.926 Million 253,633
لپارس

پارس الکتریک

سهام بورس 69,100 1,290.00 1.90 68,170 360.00 0.53 12:29 953 644,112 43.91 billion 675.88 67,810 68,340 66,880 69,750 - - - - 20.451 Thousand billion 22.734 Million 3.14 Million 300,000 2.283 Million 856,476 606,409 383,354 53.35 23.88 33.72 643,112 1,000 644,112 -
ثمسکن

سر. مسکن

سهام بورس 3,990 5.00 0.13 4,068 73.00 1.83 12:29 2,226 59.631 Million 242.6 billion 26,788.27 3,995 4,063 3,910 4,237 - - - - 25.628 Thousand billion 26.49 Million 10.355 Million 6.3 Million 862,034 9.493 Million 1.719 Million 1.153 Million 22.22 2.7 14.91 58.211 Million 1.42 Million 36.276 Million 23.355 Million
چکاوه

کاغذ سازی کاوه

سهام بورس 6,920 130.00 1.84 6,960 90.00 1.28 12:29 329 2.336 Million 16.26 billion 7,099.91 7,050 6,900 6,860 7,070 - - - - 4.872 Thousand billion 6.949 Million 3.053 Million 700,000 2.077 Million 976,155 4.013 Million 479,155 10.17 4.99 1.21 2.336 Million - 2.336 Million -
غپینو

پارس مینو

سهام بورس 2,809 141.00 5.28 2,778 110.00 4.12 12:29 2,006 60.782 Million 168.86 billion 30,300.26 2,668 2,760 2,681 2,840 - - - - 25.002 Thousand billion 34.898 Million 21.938 Million 9 Million 9.896 Million 12.041 Million 16.033 Million 2.708 Million 9.23 2.08 1.56 58.998 Million 1.784 Million 50.57 Million 10.213 Million
بترانس

ایران ترانسفو

سهام بورس 1,878 52.00 2.85 1,871 45.00 2.46 12:29 1,062 33.217 Million 62.13 billion 31,277.63 1,826 1,836 1,811 1,901 - - - - 68.11 Thousand billion 123.612 Million 107.782 Million 36.403 Million 55.503 Million 52.28 Million 30.495 Million 9.515 Million 7.16 1.3 2.23 20.727 Million 12.49 Million 30.112 Million 3.104 Million
فجام

جام دارو

سهام بورس 4,640 125.00 2.62 4,629 136.00 2.85 12:29 825 7.504 Million 34.73 billion 9,095.66 4,765 4,710 4,556 4,792 - - - - 3.703 Thousand billion 4.919 Million 1.862 Million 800,000 724,155 1.138 Million 1.319 Million 390,702 9.48 3.25 2.81 7.002 Million 501,935 7.41 Million 93,909
مرقام

ایران ارقام

سهام بورس 9,240 120.00 1.28 9,220 140.00 1.50 12:29 322 1.072 Million 9.82 billion 3,330.7 9,360 9,120 9,020 9,300 - - - - 4.61 Thousand billion 13.963 Million 8.073 Million 500,000 9.353 Million -1,280,152 1.651 Million 29,638 155.54 -3.6 2.79 1.072 Million - 1.072 Million -
امین

تامین سرمایه امین

سهام بورس 8,880 0.00 0.00 8,880 0.00 0.00 12:29 1,087 682,873 6.07 billion 628.22 8,880 8,920 8,860 8,960 - - - - 159.84 Thousand billion 175.185 Million 31.012 Million 11 Million 15.345 Million 15.667 Million 11.549 Million 8.088 Million 19.77 10.2 13.84 510,460 172,413 682,088 785
بکاب

جوشکاب یزد

سهام بورس 24,400 750.00 3.17 24,620 970.00 4.10 12:29 1,293 2.37 Million 58.35 billion 1,832.95 23,650 23,990 23,780 24,830 - - - - 3.452 Thousand billion - - 140,200 313,035 321,406 634,816 111,200 31.04 10.74 5.44 2.37 Million - 2.37 Million -
ضخود1208

اختیارخ خودرو-2600-1401/12/03

اختیار معامله بورس 391 75.00 23.73 359 43.00 13.61 12:29 171 14,081 5.06 Million - 316 320 274 399 - - - - - - - - - - - - - - - 14,101 - 13,629 472
غاذر

کشت و صنعت پیاذر

سهام بورس 43,800 1,800.00 4.29 42,440 440.00 1.05 12:29 1,409 1.846 Million 78.33 billion 1,309.85 42,000 40,730 40,000 43,800 - - - - 6.748 Thousand billion 7.022 Million 832,943 159,000 274,133 558,810 873,068 225,584 28.75 11.61 7.43 1.846 Million - 1.846 Million -
شپارس

بین المللی محصولات پارس

سهام بورس 4,638 62.00 1.35 4,542 34.00 0.74 12:29 118 666,656 4 billion 7,183.23 4,576 4,500 4,465 4,650 - - - - 4.428 Thousand billion 12.191 Million 8.618 Million 1.1 Million 7.195 Million 1.423 Million 9.55 Million 93,736 53.3 3.51 0.52 5.968 Million - 5.758 Million 210,000
وساپا

سر. سایپا

سهام بورس 5,078 117.00 2.36 4,968 7.00 0.14 12:29 4,498 86.061 Million 427.57 billion 19,133.13 4,961 4,867 4,800 5,080 - - - - 79.488 Thousand billion 80.959 Million 25.83 Million 16 Million 1.471 Million 24.359 Million 4.101 Million 3.724 Million 21.35 3.26 19.38 85.478 Million 582,944 82.633 Million 3.428 Million
آسیا

بیمه آسیا

سهام بورس 1,659 25.00 1.53 1,636 2.00 0.12 12:29 240 5.19 Million 8.5 billion 21,625.58 1,634 1,648 1,617 1,659 - - - - 39.48 Thousand billion 227.232 Million 226.525 Million 24.132 Million 187.752 Million 38.773 Million 122.876 Million 5.674 Million 6.96 1.02 0.32 2.335 Million 2.855 Million 5.19 Million -
وسپه

سر. سپه

سهام بورس 4,020 47.00 1.16 4,051 16.00 0.39 12:29 208 2.748 Million 11.03 billion 13,213.46 4,067 4,031 3,993 4,045 - - - - 94.793 Thousand billion 100.829 Million 50.815 Million 12 Million 6.035 Million 44.78 Million 24.587 Million 24.39 Million 3.9 2.13 3.87 1.93 Million 818,000 941,668 1.807 Million
کدما

معدنی دماوند

سهام بورس 44,660 220.00 0.49 44,430 450.00 1.00 12:29 2,999 2.53 Million 163.1 billion 1,161.94 44,880 44,460 43,800 45,500 - - - - 15.73 Thousand billion 12.68 Million 1.804 Million 250,000 1.573 Million 231,855 385,848 27,750 400.27 47.91 28.79 4.847 Million - 4.345 Million 502,001
زمگسا

مگسال

سهام بورس 26,730 200.00 0.75 26,480 50.00 0.19 12:29 160 274,730 7.26 billion 1,717.06 26,530 26,050 26,050 26,730 - - - - 7.944 Thousand billion 9.955 Million 3.011 Million 300,000 2.011 Million 1 Million 4.029 Million 966,575 8.23 7.94 1.97 255,189 19,541 274,730 -