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
آبادا	برق آبادان	سهام	بورس	15,010	490.00	3.16	14,890	610.00	3.94	09:22	2,137	6.06 Million	90.3 billion	3,752.13	15,500	14,860	14,730	15,450		-	-		-	-	37.225 Thousand billion	41.927 Million	7.983 Million	2.5 Million	4.802 Million	3.181 Million	2.546 Million	995,047	37.31	11.67	14.58	97,367	1.512 Million	1.409 Million	200,096
اخابر	مخابرات ایران	سهام	بورس	8,960	280.00	3.23	8,700	20.00	0.23	09:22	161	908,893	8.1 billion	6,473.31	8,680	8,850	8,740	9,080		-	-		-	-	522 Thousand billion	731.897 Million	289.819 Million	60 Million	211.097 Million	78.723 Million	62.885 Million	15.022 Million	34.71	6.62	8.29	8.186 Million	7 Million	13.996 Million	1.19 Million
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	20,060	410.00	2.09	19,670	20.00	0.10	09:22	279	224,072	4.5 billion	1,030.37	19,650	20,550	20,000	20,550		-	-		-	-	393.4 Thousand billion	415.724 Million	49.308 Million	20 Million	22.324 Million	26.984 Million	16.824 Million	14.163 Million	27.78	14.58	23.38	1.238 Million	5.175 Million	5.933 Million	480,244
آپ	آسان پرداخت پرشین	سهام	بورس	11,590	600.00	4.92	11,670	520.00	4.27	09:21	216	1.93 Million	22.4 billion	7,886.66	12,190	11,590	11,590	11,590		-	-		-	-	64.769 Thousand billion	73.398 Million	14.581 Million	2.65 Million	6.021 Million	8.559 Million	60.763 Million	1.723 Million	21.33	8.72	1.23	555,797	500,000	855,797	200,000
اتکامح	بیمه اتکائی امین(حق تقدم)	حق تقدم	بورس	2,480	172.00	7.45	2,511	203.00	8.80	09:21	125	1.46 Million	3.7 billion	9,382.65	2,308	2,509	2,340	2,538		-	-		-	-	2.762 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
کنورح	توسعه معدنی و صنعتی صبانور (حق تقدم)	حق تقدم	بورس	15,710	380.00	2.48	15,790	460.00	3.00	09:21	31	157,293	2.5 billion	3,651.61	15,330	19,000	15,330	15,990		-	-		-	-	155.288 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
ضخود1052	اختیارخ خودرو-2000-1400/10/08	اختیار معامله	بورس	350	253.00	41.96	603	0.00	0.00	09:21	77	4,129	2.49 Million	-	603	399	350	400		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	6,598	-	6,598	-
ضملت8042	اختیارخ وبملت-4000-1400/08/19	اختیار معامله	بورس	500	299.00	37.42	799	0.00	0.00	09:21	12	226	180,610	-	799	365	365	500		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	2,611	-	1,511	1,100
شستا	سر. تامین اجتماعی	سهام	بورس	12,760	430.00	3.49	12,760	430.00	3.49	09:21	2,951	14.03 Million	179.1 billion	5,467.75	12,330	12,620	12,530	12,890		-	-		-	-	1811.92 Thousand billion	1.823 billion	552.027 Million	142 Million	72.519 Million	479.507 Million	314.976 Million	311.481 Million	5.73	3.72	5.67	71.213 Million	22.166 Million	84.476 Million	8.904 Million
ولکار	لیزینگ کارآفرین	سهام	بورس	4,173	97.00	2.38	4,078	2.00	0.05	09:21	727	476,856	2 billion	695.32	4,076	3,955	3,955	4,200		-	-		-	-	6.125 Thousand billion	9.983 Million	6.084 Million	1.5 Million	3.87 Million	2.214 Million	1.191 Million	473,089	12.92	2.76	5.13	4.23 Million	2.652 Million	6.882 Million	259
خموتور	موتورسازان تراکتور	سهام	بورس	13,520	260.00	1.89	14,090	310.00	2.25	09:21	595	3 Million	41.7 billion	6,449.2	13,780	14,450	13,270	14,450		-	-		-	-	19.861 Thousand billion	23.653 Million	5.69 Million	1.429 Million	3.378 Million	2.312 Million	7.605 Million	775,346	26.15	8.77	2.67	17.201 Million	300,000	17.301 Million	200,000
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	12,660	560.00	4.63	12,140	40.00	0.33	09:21	381	3.08 Million	38.5 billion	6,081.64	12,100	12,160	12,160	12,690		-	-		-	-	3510.01 Thousand billion	3.993 billion	1.108 billion	287 Million	356.33 Million	751.542 Million	392.612 Million	385.818 Million	9.01	4.62	8.85	5.714 Million	9.517 Million	9.702 Million	5.529 Million
غنوش	نوش مازندران	سهام	بورس	39,600	1,600.00	3.88	40,100	1,100.00	2.67	09:21	687	1.23 Million	49.3 billion	1,796.06	41,200	39,300	39,300	40,980		-	-		-	-	14.035 Thousand billion	14.241 Million	1.417 Million	350,000	153,704	1.264 Million	390,899	915,636	15.39	11.15	36.04	3.132 Million	274,494	3.378 Million	28,500
فسبزوار	پارس فولاد سبزوار	سهام	بورس	39,000	680.00	1.77	38,730	410.00	1.07	09:21	109,112	34.46 Million	1.335 Thousand billion	257.81	38,320	38,800	36,410	39,400		-	-		-	-	154.92 Thousand billion	166.375 Million	30.964 Million	4 Million	10.935 Million	20.029 Million	42.753 Million	19.753 Million	-	-	-	194.986 Million	9.37 Million	187.764 Million	16.592 Million
کخاک	خاک چینی ایران	سهام	بورس	31,900	1,510.00	4.97	30,480	90.00	0.30	09:21	92	382,095	11.8 billion	2,373.07	30,390	30,890	30,300	31,900		-	-		-	-	46.095 Thousand billion	53.234 Million	10.771 Million	1.5 Million	7.634 Million	3.137 Million	4.764 Million	4.158 Million	10.97	14.54	9.57	837,529	263,574	852,915	248,188
شبهرن	نفت بهران	سهام	بورس	12,640	490.00	4.03	12,160	10.00	0.08	09:21	140	415,124	5.2 billion	2,589.51	12,150	12,160	12,030	12,670		-	-		-	-	145.551 Thousand billion	186.91 Million	61.525 Million	11.95 Million	41.718 Million	19.807 Million	71.142 Million	18.198 Million	7.98	7.33	2.04	1.861 Million	1.554 Million	3.401 Million	13,500
خراسان	پتروشیمی خراسان	سهام	بورس	85,090	4,050.00	5.00	82,650	1,610.00	1.99	09:21	252	340,626	28.9 billion	1,549.09	81,040	82,970	82,900	85,090		-	-		-	-	148.402 Thousand billion	161.672 Million	28.078 Million	1.79 Million	14.756 Million	13.322 Million	27.019 Million	17.387 Million	8.45	11.03	5.44	203,673	939,610	274,296	868,987
شبندر	پالایش نفت بندر عباس	سهام	بورس	6,260	290.00	4.86	6,260	290.00	4.86	09:21	1,532	38.69 Million	242.2 billion	24,175.92	5,970	6,260	6,200	6,260		-	-		-	-	840.98 Thousand billion	908.512 Million	288.867 Million	28.688 Million	106.49 Million	182.376 Million	769.67 Million	80.784 Million	6.27	4.62	0.94	129.102 Million	83.547 Million	192.465 Million	20.184 Million
ثاخت	توسعه ساختمان	سهام	بورس	2,389	88.00	3.82	2,337	36.00	1.56	09:21	247	3.57 Million	8.5 billion	14,509.68	2,301	2,392	2,351	2,392		-	-		-	-	21.078 Thousand billion	28.992 Million	16.734 Million	9 Million	8.175 Million	8.559 Million	2.387 Million	1.034 Million	20.12	2.44	8.73	47.116 Million	3.7 Million	41.25 Million	9.567 Million
ثبهساز	بهساز کاشانه تهران	سهام	بورس	2,025	59.00	3.00	1,988	22.00	1.12	09:21	713	5.42 Million	10.9 billion	8,376.45	1,966	1,999	1,975	2,026		-	-		-	-	40.141 Thousand billion	47.639 Million	29.598 Million	20.131 Million	7.84 Million	21.757 Million	4.852 Million	1.667 Million	23.87	1.83	8.2	37.951 Million	4 Million	40.281 Million	1.669 Million
خپارس	پارس خودرو	سهام	بورس	1,134	54.00	5.00	1,131	51.00	4.72	09:21	1,183	58.68 Million	66.4 billion	35,441.64	1,080	1,126	1,110	1,134		-	-		-	-	128.559 Thousand billion	256.592 Million	173.642 Million	113.568 Million	132.462 Million	41.179 Million	47.586 Million	-40,839,984	-3.04	3.01	2.61	238.488 Million	1.8 Million	237.294 Million	2.994 Million
خساپا	سایپا	سهام	بورس	1,741	54.00	3.20	1,711	24.00	1.42	09:21	1,714	44.34 Million	77.4 billion	23,333.74	1,687	1,739	1,720	1,759		-	-		-	-	337.06 Thousand billion	861.389 Million	567.66 Million	195.511 Million	531.562 Million	36.097 Million	212.705 Million	-64,347,938	-5.16	9.2	1.56	343.386 Million	82.761 Million	414.182 Million	11.965 Million
خزر	فنرسازی زر	سهام	بورس	22,250	0.00	0.00	21,860	390.00	1.75	09:21	1,303	4.24 Million	92.7 billion	3,469.35	22,250	21,200	21,200	22,660		-	-		-	-	17.488 Thousand billion	18.467 Million	2.488 Million	799,997	1.284 Million	1.205 Million	1.953 Million	410,772	191.75	14.78	9.11	32.447 Million	330,457	28.383 Million	4.394 Million
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,320	310.00	3.87	8,040	30.00	0.37	09:21	262	2.05 Million	17.1 billion	7,814.34	8,010	8,150	8,150	8,340		-	-		-	-	219.908 Thousand billion	227.728 Million	92.478 Million	27.25 Million	8.911 Million	83.567 Million	44.429 Million	42.885 Million	5.1	2.62	4.93	13.914 Million	4.324 Million	17.694 Million	544,356
پدرخش	درخشان تهران	سهام	بورس	31,120	870.00	2.72	30,720	1,270.00	3.97	09:21	1,178	4.76 Million	147.2 billion	5,253.3	31,990	30,400	30,400	32,560		-	-		-	-	4.729 Thousand billion	5.578 Million	734,296	153,000	185,913	548,383	875,491	384,985	12.12	8.51	5.33	71,471	100,000	171,468	3
نوری	پتروشیمی نوری	سهام	بورس	103,670	4,920.00	4.98	103,270	4,520.00	4.58	09:21	1,371	1.42 Million	146.6 billion	786.4	98,750	101,890	101,500	103,680		-	-		-	-	930.06 Thousand billion	1.136 billion	416.164 Million	9 Million	247.689 Million	168.475 Million	523.581 Million	144.979 Million	6.19	5.32	1.71	3.323 Million	1.418 Million	3.738 Million	1.004 Million
ملت	بیمه ملت	سهام	بورس	1,306	44.00	3.49	1,273	11.00	0.87	09:21	244	8.36 Million	10.8 billion	35,505.5	1,262	1,279	1,251	1,310		-	-		-	-	39.333 Thousand billion	80.048 Million	48.873 Million	2.85 Million	41.144 Million	7.729 Million	19.042 Million	5.183 Million	7.51	5.03	2.04	106.022 Million	32.49 Million	138.112 Million	400,000
قنیشا	قند نیشابور	سهام	بورس	41,050	600.00	1.48	40,760	310.00	0.77	09:21	193	231,185	9.5 billion	1,428.87	40,450	40,560	40,560	41,600		-	-		-	-	11.038 Thousand billion	11.698 Million	1.556 Million	270,000	725,519	830,389	2.604 Million	390,597	28.09	13.21	4.21	1.723 Million	667,588	2.328 Million	62,080
کویر	فولاد سپید فراب کویر	سهام	بورس	14,280	290.00	2.07	14,020	30.00	0.21	09:21	148	611,905	8.8 billion	4,073.24	13,990	14,070	14,070	14,450		-	-		-	-	151.632 Thousand billion	171.547 Million	53.246 Million	10.8 Million	20.347 Million	32.898 Million	99.05 Million	18.251 Million	8.28	4.6	1.53	10.381 Million	1.086 Million	11.106 Million	361,000
کالا	بورس کالای ایران	سهام	بورس	41,680	2,190.00	4.99	41,930	1,940.00	4.42	09:21	3,899	16.4 Million	687.6 billion	4,286.44	43,870	41,690	41,680	43,130		-	-		-	-	209.6 Thousand billion	212.782 Million	9.47 Million	5 Million	3.132 Million	6.338 Million	3.107 Million	3.209 Million	65.33	33.08	67.48	99.584 Million	568,770	93.589 Million	6.564 Million
کگاز	شیشه و گاز	سهام	بورس	22,390	1,060.00	4.97	22,030	700.00	3.28	09:21	164	818,783	18.3 billion	5,434.31	21,330	22,390	21,810	22,390		-	-		-	-	19.023 Thousand billion	25.523 Million	8.841 Million	450,000	7.086 Million	1.754 Million	2.723 Million	824,728	22.35	10.51	6.77	919,312	1.988 Million	1.838 Million	1.07 Million
وپارس	بانک پارسیان	سهام	بورس	2,770	89.00	3.32	2,687	6.00	0.22	09:21	253	5.3 Million	14.5 billion	29,858.28	2,681	2,710	2,701	2,779		-	-		-	-	420.398 Thousand billion	2.707 billion	2.335 billion	156.34 Million	2.252 billion	82.55 Million	190.541 Million	-24,456,060	-17.17	5.09	2.21	34.861 Million	43.877 Million	62.894 Million	15.844 Million
حکشتی	کشتیرانی ایران	سهام	بورس	14,990	710.00	4.97	14,380	100.00	0.70	09:21	562	1.89 Million	28.1 billion	3,583.34	14,280	14,800	14,600	14,990		-	-		-	-	310.68 Thousand billion	605.392 Million	344.026 Million	21.56 Million	297.515 Million	46.511 Million	29.058 Million	15.613 Million	19.77	6.64	10.62	15.952 Million	3.445 Million	18.367 Million	1.03 Million
ومدیر	گ مدیریت ارزش سرمایه ص ب کشوری	سهام	بورس	4,910	200.00	4.25	4,903	193.00	4.10	09:21	914	4.94 Million	24.2 billion	6,120.81	4,710	4,745	4,745	4,945		-	-		-	-	44.127 Thousand billion	46.03 Million	24.478 Million	9 Million	2.839 Million	21.638 Million	10.339 Million	10.173 Million	4.25	2	4.18	17.56 Million	9.1 Million	26.585 Million	74,364
خاذین	سایپا آذین	سهام	بورس	3,170	116.00	3.80	3,070	16.00	0.52	09:21	47	868,072	2.7 billion	19,156.18	3,054	3,143	3,091	3,198		-	-		-	-	8.125 Thousand billion	13.607 Million	7.241 Million	2.646 Million	5.5 Million	1.741 Million	11.256 Million	-107,189	-75.63	4.66	0.72	10.776 Million	-	10.776 Million	-
کروی	معادن روی ایران	سهام	بورس	25,470	1,210.00	4.99	24,490	230.00	0.95	09:21	163	852,003	21.7 billion	1,870.34	24,260	25,390	24,810	25,470		-	-		-	-	61.049 Thousand billion	60.361 Million	13.65 Million	2.414 Million	1.63 Million	12.021 Million	6.246 Million	6.12 Million	9.6	4.89	9.4	2.625 Million	1.656 Million	3.874 Million	408,003
خگستر	سر. ایران خودرو	سهام	بورس	2,527	91.00	3.74	2,527	91.00	3.74	09:21	1,337	27.39 Million	69.3 billion	18,811.14	2,436	2,481	2,481	2,551		-	-		-	-	100.161 Thousand billion	102.472 Million	66.058 Million	39.605 Million	4.37 Million	61.688 Million	16.435 Million	13.542 Million	7.24	1.59	5.97	230.698 Million	57.106 Million	284.564 Million	3.241 Million
خفنر	فنرسازی خاور	سهام	بورس	9,000	240.00	2.60	8,840	400.00	4.33	09:21	691	14 Million	123.8 billion	6,446.73	9,240	8,780	8,780	9,100		-	-		-	-	10.253 Thousand billion	11.685 Million	2.485 Million	1.16 Million	990,996	1.494 Million	1.677 Million	292,885	210.48	7.57	6.74	457,562	55,731	513,293	-
فولاد	فولاد مبارکه اصفهان	سهام	بورس	10,590	490.00	4.85	10,570	470.00	4.65	09:21	3,237	34.18 Million	361.5 billion	6,414.12	10,100	10,280	10,280	10,600		-	-		-	-	3099.94 Thousand billion	3.564 billion	1.224 billion	293 Million	393.486 Million	830.851 Million	984.005 Million	482.265 Million	6.42	3.73	3.15	51.351 Million	47.599 Million	74.182 Million	24.768 Million
وتجارت	بانک تجارت	سهام	بورس	2,172	55.00	2.60	2,128	11.00	0.52	09:21	944	17.9 Million	38.9 billion	20,825.26	2,117	2,132	2,132	2,190		-	-		-	-	477.858 Thousand billion	4.56 billion	4.287 billion	223.926 Million	4.025 billion	262.784 Million	553.058 Million	145.175 Million	3.27	1.81	0.86	113.823 Million	62.954 Million	160.726 Million	16.05 Million
خزامیا	زامیاد	سهام	بورس	6,990	330.00	4.95	6,980	320.00	4.80	09:21	434	3.86 Million	26.9 billion	7,162.84	6,660	6,720	6,720	6,990		-	-		-	-	38.599 Thousand billion	70.482 Million	36.855 Million	5.53 Million	33.321 Million	3.533 Million	51.981 Million	-419,740	-88.53	10.52	0.71	16.448 Million	3.03 Million	19.447 Million	31,200
رتاپ	تجارت الکترونیک پارسیان	سهام	بورس	5,970	200.00	3.47	5,790	20.00	0.35	09:21	75	276,709	1.7 billion	4,204.95	5,770	5,670	5,670	6,050		-	-		-	-	34.74 Thousand billion	49.9 Million	24.01 Million	6 Million	15.22 Million	8.79 Million	24.403 Million	4.025 Million	8.62	3.95	1.42	2.71 Million	1.4 Million	4.097 Million	13,022
ولپارس	لیزینگ پارسیان	سهام	بورس	4,964	94.00	1.93	4,848	22.00	0.45	09:21	1,004	2.37 Million	11.5 billion	3,107.21	4,870	4,650	4,650	4,990		-	-		-	-	9.724 Thousand billion	17.147 Million	9.817 Million	2 Million	7.463 Million	2.353 Million	2.028 Million	638,840	15.16	4.12	4.77	4.134 Million	9 Million	12.764 Million	370,307
سفارس	سیمان فارس و خوزستان	سهام	بورس	21,330	970.00	4.76	20,580	220.00	1.08	09:21	217	595,148	12.7 billion	3,321	20,360	21,000	20,870	21,370		-	-		-	-	115.931 Thousand billion	129.629 Million	23.601 Million	5.625 Million	14.316 Million	9.285 Million	13.687 Million	13.43 Million	8.59	12.42	8.43	3.953 Million	2.213 Million	6.113 Million	53,391
غبهنوش	بهنوش	سهام	بورس	69,110	3,500.00	4.82	69,700	2,910.00	4.01	09:21	423	423,035	29.5 billion	1,051.63	72,610	69,900	68,980	71,360		-	-		-	-	25.092 Thousand billion	33.005 Million	9.268 Million	360,000	7.452 Million	1.816 Million	14.573 Million	1.243 Million	147.98	14.39	1.79	1.392 Million	11,428	1.201 Million	202,287
سیتا	سر. سیمان تامین	سهام	بورس	12,700	330.00	2.67	12,410	40.00	0.32	09:21	533	678,049	8.6 billion	1,395.6	12,370	12,500	12,500	12,800		-	-		-	-	136.51 Thousand billion	149.612 Million	29.625 Million	11 Million	13.432 Million	16.193 Million	14.81 Million	14.666 Million	9.29	8.41	9.2	7.686 Million	3.397 Million	11.049 Million	33,798
فاراک	ماشین سازی اراک	سهام	بورس	1,889	83.00	4.60	1,831	25.00	1.38	09:21	282	5.67 Million	10.6 billion	18,818.61	1,806	1,890	1,840	1,890		-	-		-	-	38.283 Thousand billion	54.92 Million	31.761 Million	14.351 Million	17.36 Million	14.401 Million	8.93 Million	582,615	64.47	2.61	4.21	49.279 Million	3,000	48.847 Million	435,096
شسپا	نفت سپاهان	سهام	بورس	3,490	130.00	3.87	3,383	23.00	0.68	09:21	362	5.55 Million	19.3 billion	15,840	3,360	3,470	3,435	3,500		-	-		-	-	189.728 Thousand billion	209.408 Million	58.215 Million	9.5 Million	20.632 Million	37.583 Million	90.979 Million	22.865 Million	8.26	5.02	2.07	32.548 Million	5.21 Million	36.762 Million	996,661
غسالم	سالمین	سهام	بورس	3,245	134.00	4.31	3,140	29.00	0.93	09:21	167	1.22 Million	3.9 billion	8,719.2	3,111	3,238	3,151	3,265		-	-		-	-	14.08 Thousand billion	14.673 Million	6.168 Million	4.484 Million	629,402	5.538 Million	4.066 Million	586,090	23.96	2.54	3.45	13.305 Million	1.1 Million	14.404 Million	-
شغدیر	پتروشیمی غدیر	سهام	بورس	95,200	4,530.00	5.00	93,940	3,270.00	3.61	09:21	509	614,386	58.2 billion	1,266.39	90,670	92,100	92,100	95,200		-	-		-	-	123.175 Thousand billion	138.406 Million	25.309 Million	1.3 Million	18.936 Million	6.373 Million	30.882 Million	16.821 Million	7.1	18.74	3.87	1.5 Million	500,123	1.566 Million	434,319
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	30,250	1,440.00	5.00	30,250	1,440.00	5.00	09:21	299	7.5 Million	226.8 billion	21,787.03	28,810	30,080	29,810	30,250		-	-		-	-	1225.125 Thousand billion	1.212 billion	202.428 Million	40.5 Million	45.474 Million	156.954 Million	117.275 Million	115.615 Million	10.24	7.55	10.1	2.849 Million	7.98 Million	7.343 Million	3.485 Million
سفار	سیمان فارس	سهام	بورس	82,290	3,900.00	4.98	81,140	2,750.00	3.51	09:21	162	136,520	11.2 billion	875.01	78,390	79,010	79,010	82,300		-	-		-	-	18.906 Thousand billion	19.756 Million	1.817 Million	233,000	1.256 Million	560,620	1.744 Million	710,693	26.03	33	10.61	258,207	122,341	380,117	431
خودرو	ایران خودرو	سهام	بورس	1,870	56.00	3.09	1,855	41.00	2.26	09:21	1,972	47.74 Million	90 billion	27,519.38	1,814	1,900	1,850	1,900		-	-		-	-	562.89 Thousand billion	1.272 billion	700.496 Million	301.656 Million	724.498 Million	-24,002,069	775.526 Million	-145,373,538	-3.82	-23.12	0.72	303.377 Million	71.904 Million	370.087 Million	5.194 Million
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	547	11.00	1.97	556	2.00	0.36	09:21	163	6.92 Million	3.7 billion	45,484.8	558	531	531	558		-	-		-	-	88.11 Thousand billion	88.445 Million	152.918 Million	158.756 Million	10,139	172.46 Million	-760,801	-773,612	-1.69	0.58	-1.69	8.146 Million	19.54 Million	27.686 Million	-
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	17,600	530.00	3.10	17,080	10.00	0.06	09:21	89	132,519	2.3 billion	2,262.94	17,070	17,440	17,250	17,900		-	-		-	-	218.257 Thousand billion	237.63 Million	36.12 Million	2.936 Million	19.501 Million	16.619 Million	27.566 Million	22.667 Million	9.62	13.13	7.91	1.917 Million	241,986	2.023 Million	135,888
برکت	دارویی برکت	سهام	بورس	34,900	1,110.00	3.28	34,290	500.00	1.48	09:21	3,308	6.46 Million	221.8 billion	2,479.26	33,790	34,300	33,790	35,000		-	-		-	-	199.172 Thousand billion	213.775 Million	24.348 Million	5.8 Million	14.835 Million	9.514 Million	2.689 Million	2.384 Million	83.45	20.91	73.99	36.613 Million	12.352 Million	48.392 Million	572,490
وآذر	سر. توسعه آذربایجان	سهام	بورس	62,600	1,970.00	3.25	61,570	940.00	1.55	09:21	131	120,327	7.5 billion	890.73	60,630	63,600	61,860	63,600		-	-		-	-	12.314 Thousand billion	21.815 Million	11.08 Million	200,000	9.569 Million	1.511 Million	147,785	181,834	67.35	8.11	82.86	1.091 Million	136,340	1.187 Million	39,620
خمحرکه	نیرو محرکه	سهام	بورس	4,160	151.00	3.77	4,051	42.00	1.05	09:21	173	1.31 Million	5.4 billion	8,191.97	4,009	4,140	4,110	4,180		-	-		-	-	23.258 Thousand billion	30.586 Million	15.18 Million	5.734 Million	7.483 Million	7.697 Million	17.814 Million	1.652 Million	13.99	3	1.3	30.456 Million	1,000,000	31.456 Million	-
خنصیر	نصیر ماشین	سهام	بورس	19,940	790.00	4.13	19,700	550.00	2.87	09:21	605	2.81 Million	55.8 billion	4,274.12	19,150	19,590	19,300	20,090		-	-		-	-	24.426 Thousand billion	24.531 Million	1.026 Million	207,166	388,136	638,156	1.2 Million	244,360	98.8	37.83	20.12	32.975 Million	1.335 Million	32.233 Million	2.077 Million
آسیا	بیمه آسیا	سهام	بورس	2,028	52.00	2.63	1,982	6.00	0.30	09:21	85	1.25 Million	2.5 billion	16,174.06	1,976	1,980	1,980	2,045		-	-		-	-	47.853 Thousand billion	159.652 Million	143.754 Million	23.901 Million	111.919 Million	31.835 Million	81.951 Million	7.965 Million	5.99	1.5	0.58	21.898 Million	3.61 Million	25.258 Million	250,476
خوساز	محورسازان	سهام	بورس	9,060	330.00	3.78	8,750	20.00	0.23	09:21	65	220,060	2 billion	2,948.23	8,730	8,820	8,780	9,070		-	-		-	-	9.81 Thousand billion	11.405 Million	2.915 Million	1.12 Million	1.617 Million	1.299 Million	10.269 Million	249,494	39.23	7.54	0.95	6.815 Million	1.221 Million	7.712 Million	324,256
شسینا	شیمیایی سینا	سهام	بورس	102,380	5,380.00	4.99	102,950	4,810.00	4.46	09:21	406	233,688	24.1 billion	597.15	107,760	103,000	102,380	105,000		-	-		-	-	15.806 Thousand billion	16.066 Million	1.057 Million	153,563	241,753	815,235	1.513 Million	395,643	40	19.41	10.46	2.16 Million	236,624	2.396 Million	-
غکورش	صنعت غذایی کورش	سهام	بورس	45,900	1,800.00	4.08	44,340	240.00	0.54	09:21	683	281,464	12.9 billion	303.61	44,100	45,950	45,000	46,100		-	-		-	-	133.5 Thousand billion	148.631 Million	34.004 Million	3 Million	16.121 Million	17.883 Million	61.052 Million	11.981 Million	11.06	7.41	2.17	2.11 Million	1.716 Million	3.13 Million	696,860
شپدیس	پتروشیمی پردیس	سهام	بورس	162,510	7,730.00	4.99	162,510	7,730.00	4.99	09:21	371	752,561	122.3 billion	1,923.39	154,780	162,510	162,510	162,510		-	-		-	-	975.06 Thousand billion	978.422 Million	172.618 Million	6 Million	49.742 Million	122.876 Million	164.926 Million	111.934 Million	32.53	7.56	5.63	452,099	1.904 Million	610,692	1.745 Million
شدوص	دوده صنعتی پارس	سهام	بورس	21,720	1,020.00	4.93	20,800	100.00	0.48	09:21	116	320,083	6.8 billion	2,742.99	20,700	21,170	20,750	21,720		-	-		-	-	9.96 Thousand billion	11.456 Million	2.253 Million	474,522	1.614 Million	638,229	4.52 Million	886,407	11.1	15.42	2.19	2.869 Million	720,000	3.589 Million	-
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	68,000	2,550.00	3.90	65,890	440.00	0.67	09:21	705	484,296	32.5 billion	1,019.06	65,450	65,600	65,600	68,000		-	-		-	-	231.07 Thousand billion	362.728 Million	165.923 Million	3.5 Million	132.953 Million	32.97 Million	162.17 Million	29.097 Million	7.9	6.97	1.42	1.639 Million	1.276 Million	2.793 Million	121,528
فملی	ملی صنایع مس ایران	سهام	بورس	12,590	540.00	4.48	12,380	330.00	2.74	09:21	1,966	9.36 Million	117.2 billion	5,116.02	12,050	12,490	12,300	12,600		-	-		-	-	2498 Thousand billion	2.697 billion	725.87 Million	200 Million	160.816 Million	565.054 Million	493.171 Million	320.431 Million	7.63	4.33	4.96	44.309 Million	29.242 Million	58.945 Million	14.606 Million
غگرجی	بیسکویت گرجی	سهام	بورس	2,680	119.00	4.65	2,585	24.00	0.94	09:21	146	2.86 Million	7.6 billion	16,592.93	2,561	2,687	2,612	2,689		-	-		-	-	8.763 Thousand billion	9.609 Million	2.299 Million	750,000	959,351	1.34 Million	2.927 Million	323,109	26.77	6.46	2.95	10.238 Million	3.599 Million	13.137 Million	700,000
چکاوه	کاغذ سازی کاوه	سهام	بورس	14,200	110.00	0.78	14,100	10.00	0.07	09:21	77	149,974	2.1 billion	2,053.77	14,090	14,410	14,100	14,550		-	-		-	-	9.877 Thousand billion	10.938 Million	1.793 Million	250,000	1.068 Million	724,575	2.516 Million	339,183	29.1	13.62	3.92	3.353 Million	390,000	3.743 Million	-
کفپارس	فرآورده نسوز پارس	سهام	بورس	4,216	12.00	0.29	4,226	22.00	0.52	09:21	220	2.19 Million	9.3 billion	13,597.55	4,204	4,144	4,144	4,350		-	-		-	-	6.844 Thousand billion	8.144 Million	3.132 Million	1.62 Million	1.311 Million	1.822 Million	1.811 Million	326,163	20.95	3.75	3.77	23.687 Million	2.502 Million	25.707 Million	481,780
حتوکا	حمل و نقل توکا	سهام	بورس	18,750	470.00	2.57	18,330	50.00	0.27	09:21	130	257,271	4.8 billion	1,481.53	18,280	18,050	18,050	18,880		-	-		-	-	6.079 Thousand billion	6.743 Million	1.423 Million	330,000	700,642	722,728	2.71 Million	338,284	17.86	8.36	2.23	3.007 Million	-	3.007 Million	-
کسرام	پارس سرام	سهام	بورس	5,910	270.00	4.79	5,850	210.00	3.72	09:21	277	2.79 Million	16.3 billion	7,967.35	5,640	5,650	5,620	5,920		-	-		-	-	5.74 Thousand billion	6.235 Million	1.509 Million	981,249	680,970	827,882	510,915	-43,296	-128.28	6.71	10.87	10.97 Million	8,928	10.458 Million	520,532
کچاد	چادرملو	سهام	بورس	27,440	1,030.00	3.90	26,470	60.00	0.23	09:21	272	514,305	14.1 billion	2,122.19	26,410	26,970	26,960	27,500		-	-		-	-	1472.415 Thousand billion	1.543 billion	383.237 Million	55.5 Million	77.43 Million	305.807 Million	334.953 Million	218.43 Million	6.72	4.8	4.38	1.485 Million	2.021 Million	2.406 Million	1.099 Million
کرازی	شیشه دارویی رازی	سهام	بورس	1,560	46.00	3.04	1,571	57.00	3.76	09:21	316	9.07 Million	14.3 billion	32,251.47	1,514	1,558	1,531	1,588		-	-		-	-	26.519 Thousand billion	27.564 Million	5.291 Million	1.2 Million	1.67 Million	3.621 Million	5.015 Million	2.436 Million	10.63	7.15	5.16	83.871 Million	2.8 Million	85.771 Million	900,000
سبهان	سیمان بهبهان	سهام	بورس	59,340	2,480.00	4.36	57,350	490.00	0.86	09:21	121	54,304	3.2 billion	499.82	56,860	59,490	57,500	59,490		-	-		-	-	11.47 Thousand billion	13.018 Million	2.345 Million	200,000	1.626 Million	718,550	3.088 Million	1.134 Million	10.04	15.85	3.69	754,970	-	667,063	87,907
تکمبا	کمباین سازی	سهام	بورس	5,930	280.00	4.96	5,650	0.00	0.00	09:21	202	3.1 Million	18.3 billion	5,058.63	5,650	5,540	5,540	5,930		-	-		-	-	10.166 Thousand billion	13.221 Million	5.388 Million	1.723 Million	3.485 Million	1.903 Million	3.037 Million	361,547	26.93	5.12	3.21	4.74 Million	196,000	4.704 Million	232,552
شپارس	بین المللی محصولات پارس	سهام	بورس	12,130	550.00	4.75	11,710	130.00	1.12	09:21	162	406,544	4.9 billion	2,530.92	11,580	11,990	11,990	12,140		-	-		-	-	9.112 Thousand billion	13.452 Million	5.61 Million	775,500	4.41 Million	1.2 Million	6.447 Million	326,932	27.66	7.54	1.4	3.812 Million	-	3.812 Million	-
ولغدر	لیزینگ خودرو غدیر	سهام	بورس	13,690	130.00	0.94	13,880	60.00	0.43	09:21	291	1.21 Million	16.8 billion	4,043.75	13,820	13,250	13,250	14,280		-	-		-	-	7.356 Thousand billion	7.843 Million	1.504 Million	530,000	539,724	964,431	191,038	183,256	47.53	7.59	38.35	1.051 Million	-	1.051 Million	-
ونیکی	سر. ملی	سهام	بورس	10,630	440.00	4.32	10,260	70.00	0.69	09:21	244	2.17 Million	23.1 billion	5,740.09	10,190	10,600	10,420	10,690		-	-		-	-	180.95 Thousand billion	191.55 Million	57.123 Million	17.5 Million	13.05 Million	44.073 Million	19.193 Million	22.653 Million	7.88	4.05	9.31	3.457 Million	4.264 Million	7.592 Million	128,414
وساخت	سر. ساختمان ایران	سهام	بورس	48,790	1,830.00	3.90	47,050	90.00	0.19	09:21	91	77,024	3.7 billion	886.76	46,960	47,590	47,380	48,950		-	-		-	-	51.408 Thousand billion	52.766 Million	8.182 Million	1.09 Million	1.523 Million	6.659 Million	1.968 Million	1.846 Million	27.75	7.7	26.04	759,370	443,314	1.117 Million	85,420
وبملت	بانک ملت	سهام	بورس	3,820	158.00	4.31	3,704	42.00	1.15	09:20	907	17.94 Million	68.2 billion	14,957.76	3,662	3,750	3,740	3,824		-	-		-	-	774.133 Thousand billion	8.298 billion	8.015 billion	207.043 Million	7.492 billion	522.481 Million	950.386 Million	151.619 Million	5.03	1.46	0.8	98.296 Million	40.135 Million	120.181 Million	18.25 Million
ساربیل	سیمان آرتا اردبیل	سهام	بورس	35,430	270.00	0.77	35,220	60.00	0.17	09:20	73	51,543	1.8 billion	739.47	35,160	34,550	34,550	36,300		-	-		-	-	16.91 Thousand billion	18.085 Million	2.437 Million	480,000	1.184 Million	1.253 Million	2.957 Million	1.217 Million	13.88	13.49	5.72	419,206	10,300	429,506	-
سیدکو	سرمایه گذاری و توسعه صنایع سیمان	سهام	بورس	6,740	240.00	3.69	6,510	10.00	0.15	09:20	51	153,268	1000 Million	2,966.95	6,500	6,580	6,500	6,820		-	-		-	-	39.06 Thousand billion	42.745 Million	14.225 Million	6 Million	3.745 Million	10.481 Million	5.172 Million	5.055 Million	38.98	3.72	7.54	593,587	1.053 Million	1.643 Million	3,500
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	10,370	480.00	4.85	9,940	50.00	0.51	09:20	360	1.74 Million	18 billion	5,271.25	9,890	10,200	10,200	10,380		-	-		-	-	835.8 Thousand billion	864.297 Million	198.547 Million	54.9 Million	33.537 Million	165.01 Million	83.734 Million	92.655 Million	8.98	5.04	9.94	7.158 Million	11.802 Million	10.35 Million	8.61 Million
سنیر	سیمان سفیدنی ریز	سهام	بورس	124,500	3,630.00	3.00	126,220	5,350.00	4.43	09:20	878	484,006	60.8 billion	588.66	120,870	118,000	118,000	126,900		-	-		-	-	12.56 Thousand billion	13.271 Million	861,875	100,000	653,781	208,094	1.391 Million	366,655	34.41	60.63	9.07	948,085	-	948,085	-
چکاپا	کاغذ پارس	سهام	بورس	3,665	169.00	4.83	3,547	51.00	1.46	09:20	426	4.13 Million	15 billion	7,955.11	3,496	3,558	3,558	3,666		-	-		-	-	33.858 Thousand billion	42.548 Million	20.748 Million	9.358 Million	9.458 Million	11.29 Million	9.618 Million	2.314 Million	14.3	2.93	3.44	50.173 Million	7.212 Million	54.819 Million	2.566 Million
قرن	پدیده شیمی قرن	سهام	بورس	29,460	1,110.00	3.92	28,450	100.00	0.35	09:20	148	135,322	4 billion	1,089.8	28,350	29,690	29,000	29,690		-	-		-	-	57 Thousand billion	69.267 Million	17.981 Million	1,000,000	12.447 Million	5.534 Million	18.552 Million	3.547 Million	16.02	10.27	3.06	2.634 Million	171,962	2.769 Million	36,948
شفن	پتروشیمی فن آوران	سهام	بورس	391,570	13,140.00	3.47	380,080	1,650.00	0.44	09:20	280	43,363	16.9 billion	190.85	378,430	387,990	387,990	392,000		-	-		-	-	361.247 Thousand billion	384.488 Million	99.75 Million	950,000	24.305 Million	75.446 Million	67.145 Million	69.926 Million	5.15	4.77	5.36	226,456	53,328	250,157	29,627
امین	تامین سرمایه امین	سهام	بورس	10,100	60.00	0.60	10,040	0.00	0.00	09:20	755	292,420	3 billion	384.53	10,040	10,090	10,090	10,140		-	-		-	-	110.44 Thousand billion	117.473 Million	21.863 Million	7 Million	7.033 Million	14.83 Million	9.879 Million	8.069 Million	13.69	7.45	11.18	1.837 Million	2.26 Million	4.094 Million	2,321
خلنت	لنت ترمز	سهام	بورس	96,000	1,620.00	1.72	96,390	2,010.00	2.13	09:20	211	120,936	11.8 billion	568.44	94,380	96,330	94,710	99,000		-	-		-	-	12.71 Thousand billion	12.93 Million	886,460	131,000	391,525	494,935	1.202 Million	277,789	45.14	25.33	10.43	1.068 Million	24,236	1.073 Million	19,212
ثشاهد	سر. شاهد	سهام	بورس	15,310	720.00	4.93	15,230	640.00	4.39	09:20	529	2.57 Million	39.2 billion	4,854.93	14,590	15,280	14,780	15,310		-	-		-	-	61.021 Thousand billion	60.596 Million	12.964 Million	4.007 Million	1.258 Million	11.707 Million	5.834 Million	5.637 Million	92.87	4.99	10.02	9.63 Million	250,728	9.874 Million	6,602
وساپا	سر. سایپا	سهام	بورس	4,861	171.00	3.65	4,736	46.00	0.98	09:20	167	1.31 Million	6.4 billion	9,093.37	4,690	4,770	4,770	4,890		-	-		-	-	50.6 Thousand billion	51.885 Million	25.526 Million	10.675 Million	1.499 Million	24.027 Million	3.959 Million	8.841 Million	5.7	2.1	12.73	16.705 Million	5.33 Million	22.028 Million	7,056
درازک	دارو رازک	سهام	بورس	46,150	90.00	0.20	46,050	10.00	0.02	09:20	66	55,769	2.6 billion	877.52	46,060	45,010	45,010	46,610		-	-		-	-	40.97 Thousand billion	51.758 Million	13.37 Million	889,500	10.797 Million	2.574 Million	8.17 Million	3.528 Million	11.61	15.92	5.01	764,675	30,499	583,340	211,834
پتایر	ایران تایر	سهام	بورس	2,623	99.00	3.92	2,579	55.00	2.18	09:20	272	3.43 Million	9 billion	15,497.42	2,524	2,580	2,560	2,645		-	-		-	-	25.488 Thousand billion	29.289 Million	17.98 Million	9.883 Million	4.207 Million	13.774 Million	13.026 Million	3.947 Million	6.35	1.82	1.93	26.831 Million	156,252	26.985 Million	2,000
سپید	سپید ماکیان	سهام	بورس	59,470	1,160.00	1.99	59,250	940.00	1.61	09:20	1,282	278,719	16.6 billion	158.3	58,310	58,100	58,100	60,020		-	-		-	-	59.546 Thousand billion	64.087 Million	13.43 Million	1.005 Million	5.325 Million	8.106 Million	21.208 Million	5.415 Million	10.85	7.25	2.77	4.258 Million	1.771 Million	5.967 Million	61,611
بموتو	موتوژن	سهام	بورس	81,700	3,870.00	4.97	79,270	1,440.00	1.85	09:20	110	115,811	9.4 billion	955.78	77,830	81,580	79,900	81,710		-	-		-	-	53.935 Thousand billion	61.708 Million	14.706 Million	680,400	8.705 Million	6 Million	13.942 Million	5.189 Million	33.64	8.83	3.8	457,844	50,632	328,794	179,682
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	3,758	52.00	1.40	3,669	37.00	1.00	09:20	1,594	25.6 Million	94.1 billion	18,983.09	3,706	3,545	3,545	3,799		-	-		-	-	257.32 Thousand billion	270.03 Million	140.21 Million	25 Million	13.34 Million	126.87 Million	113.116 Million	6.088 Million	42.16	2.02	2.27	36.652 Million	4.238 Million	40.4 Million	490,001
پرداخت	به پرداخت ملت	سهام	بورس	16,870	560.00	3.43	16,340	30.00	0.18	09:20	56	91,290	1.5 billion	2,084.49	16,310	16,700	16,410	16,880		-	-		-	-	49.02 Thousand billion	57.804 Million	14.127 Million	3 Million	8.844 Million	5.283 Million	28.122 Million	4.732 Million	23.01	9.26	1.74	1.583 Million	106,659	1.689 Million	-
وتوس	سر. توس گستر	سهام	بورس	16,400	150.00	0.92	16,170	80.00	0.49	09:20	212	636,670	10.3 billion	4,136.11	16,250	15,620	15,500	16,450		-	-		-	-	25.936 Thousand billion	27.12 Million	3.406 Million	1.6 Million	1.152 Million	2.254 Million	820,960	625,194	41.54	11.52	31.63	2.49 Million	-	2.49 Million	-
ولساپا	رایان سایپا	سهام	بورس	2,732	101.00	3.84	2,647	16.00	0.61	09:20	140	1.16 Million	3.2 billion	8,252.87	2,631	2,700	2,689	2,762		-	-		-	-	23.983 Thousand billion	42.828 Million	36.217 Million	9.04 Million	19.017 Million	17.2 Million	6.585 Million	3.697 Million	6.44	1.38	3.62	18.665 Million	828,900	19.063 Million	431,000

All Markets

Exchange Iran Mercantile Exchange

برق آبادان

مخابرات ایران

فراوری معدنی اپال کانی پارس

آسان پرداخت پرشین

بیمه اتکائی امین(حق تقدم)

توسعه معدنی و صنعتی صبانور (حق تقدم)

اختیارخ خودرو-2000-1400/10/08

اختیارخ وبملت-4000-1400/08/19

سر. تامین اجتماعی

لیزینگ کارآفرین

موتورسازان تراکتور

صنایع پتروشیمی خلیج فارس

نوش مازندران

پارس فولاد سبزوار

خاک چینی ایران

نفت بهران

پتروشیمی خراسان

پالایش نفت بندر عباس

توسعه ساختمان

بهساز کاشانه تهران

پارس خودرو

سایپا

فنرسازی زر

سر. گروه توسعه ملی

درخشان تهران

پتروشیمی نوری

بیمه ملت

قند نیشابور

فولاد سپید فراب کویر

بورس کالای ایران

شیشه و گاز

بانک پارسیان

کشتیرانی ایران

گ مدیریت ارزش سرمایه ص ب کشوری

سایپا آذین

معادن روی ایران

سر. ایران خودرو

فنرسازی خاور

فولاد مبارکه اصفهان

بانک تجارت

زامیاد

تجارت الکترونیک پارسیان

لیزینگ پارسیان

سیمان فارس و خوزستان

بهنوش

سر. سیمان تامین

ماشین سازی اراک

نفت سپاهان

سالمین

پتروشیمی غدیر

گسترش نفت و گاز پارسیان

سیمان فارس

ایران خودرو

سر. استان آذربایجان غربی

توسعه معدنی و صنعتی صبانور

دارویی برکت

سر. توسعه آذربایجان

نیرو محرکه

نصیر ماشین

بیمه آسیا

محورسازان

شیمیایی سینا

صنعت غذایی کورش

پتروشیمی پردیس

دوده صنعتی پارس

پتروشیمی بوعلی سینا

ملی صنایع مس ایران

بیسکویت گرجی

کاغذ سازی کاوه

فرآورده نسوز پارس

حمل و نقل توکا

پارس سرام

چادرملو

شیشه دارویی رازی

سیمان بهبهان

کمباین سازی

بین المللی محصولات پارس

لیزینگ خودرو غدیر