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
متا0105

آتی متانول -1401/05/17

آتی بورس 938,000 76,076.00 7.50 1.014 Million 0.00 0.00 15:07 1 100 101.41 Million - 1.014 Million 938,000 938,000 938,000 - - - - - - - - - - - - - - - - - - -
متا0104

آتی متانول -1401/04/17

آتی بورس 943,000 46,932.00 4.74 989,932 0.00 0.00 15:07 1 100 98.99 Million - 989,932 943,000 943,000 943,000 - - - - - - - - - - - - - - - - - - -
متا0106

آتی متانول -1401/06/17

آتی بورس 944,000 17,000.00 1.77 961,000 0.00 0.00 15:07 1 100 96.1 Million - 961,000 944,000 944,000 944,000 - - - - - - - - - - - - - - - - - - -
نسب0106

آتی نفتای سبک-1401/06/17

آتی بورس 2.398 Million 3,000.00 0.12 2.401 Million 0.00 0.00 15:07 1 100 240.1 Million - 2.401 Million 2.398 Million 2.398 Million 2.398 Million - - - - - - - - - - - - - - - - - - -
نسب0105

آتی نفتای سبک-1401/05/17

آتی بورس 2.399 Million 153,740.00 6.02 2.553 Million 0.00 0.00 15:07 2 200 510.55 Million - 2.553 Million 2.399 Million 2.399 Million 2.399 Million - - - - - - - - - - - - - - - - - - -
نسب0104

آتی نفتای سبک-1401/04/17

آتی بورس 2.4 Million 113,863.00 4.53 2.514 Million 0.00 0.00 15:07 1 100 251.39 Million - 2.514 Million 2.4 Million 2.4 Million 2.4 Million - - - - - - - - - - - - - - - - - - -
مشهد212

مشارکت ش مشهد212-3ماهه18

اوراق بورس 983,747 16,253.00 1.63 1,000,000 0.00 0.00 14:55 1 1,000 1000 Million - 1,000,000 983,747 983,747 983,747 - - - - - - - - - - - - - - - - 100 - 100
صبهمن052

صکوک مرابحه بهمن 052-3ماهه18

اوراق بورس 950,000 0.00 0.00 950,000 0.00 0.00 14:46 300 3 Million 2.85 Thousand billion - 950,000 950,000 950,000 950,000 - - - - - - - - - - - - - - - - - - -
تبریز304

مشارکت ش تبریز304-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 13:41 7 70,000 70 billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 50,000 - 50,000
صبهمن404

صکوک مرابحه بهمن404-3ماهه 18

اوراق بورس 980,220 24,280.00 2.42 1.005 Million 0.00 0.00 13:00 1 1,000 1000 Million - 1.005 Million 980,220 980,220 980,220 - - - - - - - - - - - - - - - 6 1,000 - 1,006
صمعاد407

صکوک اجاره معادن407-3ماهه18

اوراق بورس 995,000 10,000.00 1.00 1.005 Million 0.00 0.00 12:54 1 10 10 Million - 1.005 Million 995,000 995,000 995,000 - - - - - - - - - - - - - - - - 151 151 -
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 2,300 109.00 4.52 2,315 94.00 3.90 12:30 3,006 68.19 Million 153.3 billion 18,443.9 2,409 2,291 2,280 2,380 - - - - 158.83 Thousand billion 176.456 Million 147.162 Million 70 Million 14.406 Million 129.695 Million 12.303 Million 9.88 Million 16.4 1.25 13.17 49.934 Million 25.581 Million 69.831 Million 5.683 Million
شپنا

پالایش نفت اصفهان

سهام بورس 6,500 70.00 1.07 6,470 100.00 1.52 12:30 11,033 128.99 Million 881.4 billion 12,743.38 6,570 6,460 6,390 6,550 - - - - 979.111 Thousand billion 1.489 billion 548.618 Million 76 Million 259.597 Million 175.966 Million 1.624 billion 150.198 Million 8.18 6.99 0.76 155.897 Million 94.691 Million 192.529 Million 58.059 Million
شتران

پالایش نفت تهران

سهام بورس 5,360 230.00 4.11 5,390 200.00 3.58 12:30 19,699 303.78 Million 1.622 Thousand billion 16,257.35 5,590 5,440 5,330 5,440 - - - - 943.5 Thousand billion 1.012 billion 413.786 Million 170 Million 95.362 Million 230.405 Million 1.025 billion 142.738 Million 6.42 3.98 0.89 88.865 Million 42.315 Million 127.266 Million 3.914 Million
کهمدا

شیشه همدان

سهام بورس 12,570 630.00 4.77 12,760 440.00 3.33 12:30 647 3.23 Million 31.8 billion 9,858.98 13,200 12,780 12,550 12,990 - - - - 28.109 Thousand billion 50.086 Million 21.04 Million 2.88 Million 13.337 Million 6.95 Million 5.178 Million 2.996 Million 12.27 5.29 7.1 5.969 Million 2.231 Million 7.608 Million 591,888
لپارس

پارس الکتریک

سهام بورس 112,040 2,410.00 2.11 110,540 3,910.00 3.42 12:30 2,058 1.07 Million 100.2 billion 441.14 114,450 106,000 106,000 113,600 - - - - 28.434 Thousand billion 34.569 Million 2.324 Million 300,000 1.407 Million 797,122 252,124 328,335 101 41.6 131.53 1.324 Million 200 1.324 Million -
ثشاهد

سر. شاهد

سهام بورس 9,280 310.00 3.23 9,200 390.00 4.07 12:30 2,720 19.49 Million 154.3 billion 8,021.36 9,590 8,790 8,790 9,440 - - - - 32.093 Thousand billion 37.706 Million 12.581 Million 4.007 Million 845,439 11.638 Million 5.34 Million 5.132 Million 7.18 3.17 6.9 11.309 Million 155,000 11.457 Million 7,109
وساپا

سر. سایپا

سهام بورس 4,790 430.00 8.24 4,830 390.00 7.47 12:30 341 9.27 Million 34.7 billion 21,151.9 5,220 4,920 4,700 5,070 - - - - 56.976 Thousand billion 78.093 Million 24.678 Million 10.675 Million 812,874 23.868 Million 3.441 Million 8.278 Million 9.34 3.24 22.46 65.49 Million 443,936 58.535 Million 7.398 Million
غشصفا

پگاه اصفهان

سهام بورس 19,720 2,100.00 9.62 19,930 1,890.00 8.66 12:30 155 440,944 9 billion 1,632.7 21,820 19,940 19,500 20,460 - - - - 16.9 Thousand billion 21.946 Million 7.307 Million 835,821 5.289 Million 1.49 Million 16.345 Million 644,931 25.83 11.18 1.02 - - - -
چفیبر

فیبر ایران

سهام بورس 6,100 240.00 3.79 6,150 190.00 3.00 12:30 275 1.4 Million 8 billion 5,825.72 6,340 5,920 5,920 6,340 - - - - 10.008 Thousand billion 11.503 Million 2.308 Million 1.8 Million 432,642 1.932 Million 1.257 Million 194,149 57.02 5.73 8.81 3.356 Million 122,004 3.47 Million 7,821
اخابر

مخابرات ایران

سهام بورس 7,910 270.00 3.30 7,750 430.00 5.26 12:30 1,721 13.35 Million 97 billion 10,595.13 8,180 7,480 7,480 8,000 - - - - 435.6 Thousand billion 689.756 Million 279.788 Million 60 Million 224.756 Million 72.992 Million 66.351 Million 9.613 Million 48.37 6.37 7.01 7.604 Million 12.821 Million 18.485 Million 1.941 Million
غزر

زر ماکارون

سهام بورس 9,880 710.00 6.70 9,950 640.00 6.04 12:30 1,959 4.87 Million 38.2 billion 3,933.54 10,590 10,000 9,880 10,230 - - - - 62.24 Thousand billion 89.321 Million 21.202 Million 8 Million 9.721 Million 11.178 Million 21.297 Million 5.614 Million 14.18 7.12 3.74 21.555 Million - 21.555 Million 160
امید

تامین سرمایه امید

سهام بورس 5,840 90.00 1.52 5,840 90.00 1.52 12:30 210 921,331 5.7 billion 2,518.9 5,930 5,880 5,600 5,880 - - - - 92.72 Thousand billion 94.945 Million 26.874 Million 9.5 Million 6.177 Million 13.504 Million 5.134 Million 4.091 Million 21.7 6.57 17.29 461,749 374,881 836,630 -
خودرو

ایران خودرو

سهام بورس 2,245 115.00 4.87 2,257 103.00 4.36 12:30 31,069 1.16 billion 2.849 Thousand billion 25,374.57 2,360 2,260 2,237 2,288 - - - - 770.43 Thousand billion 1.622 billion 852.086 Million -16.09 744.487 Million -6.56 883.439 Million -113,421,959 -6 -14.71 0.77 230.194 Million 80.036 Million 267.868 Million 42.362 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 12,890 310.00 2.35 12,900 300.00 2.27 12:30 719 3.04 Million 37.4 billion 5,090.56 13,200 12,600 12,560 13,040 - - - - 186.75 Thousand billion 303.936 Million 163.878 Million 15 Million 110.436 Million 44.237 Million 166.71 Million 33.364 Million 5.8 4.37 1.16 1.557 Million 2.974 Million 4.231 Million 300,436
فروس

فروسیلیس ایران

سهام بورس 7,230 370.00 4.87 7,140 460.00 6.05 12:30 472 3.64 Million 24.7 billion 9,403.66 7,600 7,390 6,950 7,390 - - - - 27 Thousand billion 30.136 Million 11.719 Million 4 Million 1.576 Million 6.407 Million 6.916 Million 3.187 Million 8.97 4.46 4.13 4.723 Million 1.131 Million 5.321 Million 532,916
غمارگ

مارگارین

سهام بورس 3,278 206.00 5.91 3,184 300.00 8.61 12:30 1,117 25.16 Million 59.7 billion 21,031.49 3,484 3,110 3,101 3,350 - - - - 23.493 Thousand billion 40.936 Million 21.493 Million 9.515 Million 10.64 Million 2.72 Million 13.849 Million 1.268 Million 23.9 11.14 2.19 68.338 Million 3 Million 59.226 Million 12.112 Million
دکیمی

کیمیدارو

سهام بورس 20,920 1,630.00 7.23 20,580 1,970.00 8.74 12:30 181 595,196 9.2 billion 1,727.94 22,550 19,530 19,530 20,970 - - - - 8.646 Thousand billion 17.471 Million 8.23 Million 576,000 5.617 Million 1.464 Million 2.048 Million 647,313 18.31 8.1 5.79 2.585 Million - 1.975 Million 610,000
چکاپا

کاغذ پارس

سهام بورس 3,140 281.00 8.21 3,194 227.00 6.64 12:29 1,592 25.51 Million 76.4 billion 16,203.69 3,421 3,170 3,135 3,299 - - - - 28.654 Thousand billion 38.762 Million 22.018 Million 9.358 Million 8.872 Million 11.29 Million 9.618 Million 2.314 Million 12.92 2.65 3.11 15.364 Million 4.263 Million 17.926 Million 1.701 Million
ضخود3057

اختیارخ خودرو-2000-1401/03/04

اختیار معامله بورس 218 194.00 47.09 412 0.00 0.00 12:29 3 6 2,470 - 412 206 206 256 - - - - - - - - - - - - - - - 18,544 985 19,454 75
کرازی

شیشه دارویی رازی

سهام بورس 1,590 83.00 4.96 1,604 69.00 4.12 12:29 679 20.81 Million 29.3 billion 26,260.38 1,673 1,581 1,571 1,637 - - - - 24.003 Thousand billion 30.715 Million 25.497 Million 16.88 Million 3.639 Million 20.268 Million 5.443 Million 2.624 Million 10.32 1.34 4.97 49.373 Million 40 Million 88.373 Million 1,000,000
کدما

معدنی دماوند

سهام بورس 90,170 1,500.00 1.64 91,770 100.00 0.11 12:29 2,999 2.53 Million 163.1 billion 649.51 91,670 92,800 88,550 94,500 - - - - 15.73 Thousand billion 24.682 Million 2.074 Million 250,000 1.739 Million 442,926 717,120 306,302 74.91 51.8 31.99 4.847 Million - 4.345 Million 502,001
چکارن

کارتن ایران

سهام بورس 2,837 283.00 9.07 2,851 269.00 8.62 12:29 737 10.42 Million 25.6 billion 23,698.19 3,120 2,880 2,837 2,921 - - - - 5.808 Thousand billion 7.755 Million 3.765 Million 2.366 Million 1.01 Million 2.729 Million 2.74 Million 305,712 22.06 2.48 2.46 8.867 Million 50,000 8.793 Million 123,687
کسرام

پارس سرام

سهام بورس 6,100 110.00 1.77 6,070 140.00 2.25 12:29 388 2.66 Million 12.1 billion 10,270.53 6,210 6,000 6,000 6,170 - - - - 4.594 Thousand billion 6.373 Million 1.284 Million 981,249 416,664 840,588 592,593 -25,448 -234.05 7.09 10.06 3.728 Million 214,000 3.942 Million -
وسینا

بانک سینا

سهام بورس 2,378 209.00 8.08 2,378 209.00 8.08 12:29 - - - 27,818.28 2,587 2,401 2,335 2,474 - - - - 64.957 Thousand billion 525.441 Million 502.93 Million 25.384 Million 465.078 Million 36.069 Million 56.99 Million 6.874 Million 8.78 1.67 1.06 25.962 Million 3.014 Million 13.377 Million 15.6 Million
شستا

سر. تامین اجتماعی

سهام بورس 1,021 18.00 1.73 1,013 26.00 2.50 12:29 46,004 2.98 billion 3.076 Thousand billion 46,482.67 1,039 1,010 1,001 1,033 - - - - 1624.561 Thousand billion 1.714 billion 1.839 billion 1.636 billion 56.943 Million 481.275 Million 274.636 Million 269.027 Million 6.16 3.44 6.03 620.782 Million 251.769 Million 780.954 Million 91.597 Million
سهرمز

سیمان هرمزگان

سهام بورس 22,660 1,060.00 4.91 22,460 860.00 3.98 12:29 100 239,876 3.9 billion 2,787.28 21,600 22,050 21,300 22,660 - - - - 16.78 Thousand billion 28.142 Million 7.173 Million 1.084 Million 3.795 Million 2.72 Million 6.224 Million 1.534 Million 15.87 8.95 3.91 3.251 Million 231,552 2.278 Million 1.205 Million
ضستا7003

اختیارخ شستا-1000-1401/07/17

اختیار معامله بورس 170 29.00 14.57 199 0.00 0.00 12:29 2 200 39,800 - 199 171 161 176 - - - - - - - - - - - - - - - 18,220 1,000 11,708 7,512
خبهمن

گروه بهمن

سهام بورس 1,860 75.00 3.88 1,851 84.00 4.34 12:29 5,734 211.53 Million 394.7 billion 26,694.93 1,935 1,844 1,826 1,890 - - - - 261.467 Thousand billion 270.78 Million 171.458 Million 134.638 Million 21.565 Million 150.363 Million 7.537 Million 9.02 Million 27.63 1.66 33.07 122.844 Million 17.482 Million 135.141 Million 5.185 Million
کگاز

شیشه و گاز

سهام بورس 16,350 230.00 1.39 16,260 320.00 1.93 12:29 429 1.15 Million 15.6 billion 2,950.03 16,580 15,800 15,510 16,740 - - - - 11.73 Thousand billion 21.282 Million 9.005 Million 850,000 7.461 Million 1.968 Million 2.771 Million 682,408 20.25 7.02 4.99 428,522 200,000 628,522 -
وتجارت

بانک تجارت

سهام بورس 2,137 115.00 5.11 2,130 122.00 5.42 12:29 14,101 743.77 Million 1.584 Thousand billion 28,684.56 2,252 2,140 2,102 2,155 - - - - 459.272 Thousand billion 5.24 billion 5.031 billion 223.926 Million 4.755 billion 273.664 Million 608.916 Million 146.873 Million 3.25 1.74 0.78 349.678 Million 15.894 Million 358.057 Million 7.515 Million
تکشا

خدمات کشاورزی

سهام بورس 37,330 430.00 1.14 37,630 130.00 0.34 12:29 863 1.26 Million 44.4 billion 1,102.38 37,760 38,240 36,730 38,240 - - - - 7.084 Thousand billion 8.076 Million 1.442 Million 200,000 550,428 792,537 1.064 Million 356,915 21.09 9.5 7.07 627,588 146,654 774,242 -
نوری

پتروشیمی نوری

سهام بورس 117,790 1,550.00 1.30 118,040 1,300.00 1.09 12:29 5,273 3.75 Million 404.3 billion 669.08 119,340 119,000 117,010 119,000 - - - - 968.31 Thousand billion 1.396 billion 452.488 Million 9 Million 333.873 Million 91.263 Million 603.468 Million 154.186 Million 6.89 11.64 1.76 4.033 Million 1.339 Million 3.572 Million 1.8 Million
ولصنم

لیزینگ صنعت و معدن

سهام بورس 2,728 111.00 3.91 2,703 136.00 4.79 12:29 420 4.49 Million 17.8 billion 5,631.77 2,839 2,669 2,619 2,749 - - - - 7.94 Thousand billion 12.56 Million 6.241 Million 2 Million 1.748 Million 4.91 Million 851,464 1.294 Million 8.36 2.21 12.7 7.162 Million 700,106 7.862 Million -
دکوثر

داروسازی کوثر

سهام بورس 3,481 301.00 7.96 3,500 282.00 7.46 12:29 422 16.11 Million 40.1 billion 14,407.47 3,782 3,730 3,413 3,755 - - - - 4.034 Thousand billion 8.939 Million 5.277 Million 1.7 Million 2.989 Million 2.275 Million 2.302 Million 110,419 53.89 2.62 2.59 4.668 Million 380,824 5.049 Million -
ثامید

توسعه و عمران امید

سهام بورس 1,620 22.00 1.34 1,579 63.00 3.84 12:29 1,808 10.77 Million 15.7 billion 14,170.67 1,642 1,521 1,505 1,628 - - - - 7.846 Thousand billion 66.818 Million 65.012 Million 35.317 Million 11.053 Million 39.645 Million 7.509 Million 4.768 Million 11.69 1.41 7.43 66.215 Million 3.531 Million 68.927 Million 819,394
مداران

داده پردازی ایران

سهام بورس 19,810 170.00 0.87 19,860 220.00 1.12 12:29 103 284,292 4 billion 3,316.45 19,640 20,280 19,400 20,280 - - - - 9.074 Thousand billion 15.889 Million 5.135 Million 650,000 2.98 Million 1.65 Million 6.087 Million 735,816 17.54 7.83 2.12 2.968 Million 26,500 2.411 Million 583,500
بترانس

ایران ترانسفو

سهام بورس 2,527 152.00 5.67 2,514 165.00 6.16 12:29 2,662 67.9 Million 133.2 billion 30,114.6 2,679 2,460 2,429 2,588 - - - - 72.587 Thousand billion 135.002 Million 95.774 Million 36.403 Million 43.486 Million 45.313 Million 21.396 Million 7.1 Million 12.89 2.02 4.28 107.633 Million 4.891 Million 92.133 Million 20.391 Million
شفن

پتروشیمی فن آوران

سهام بورس 12,330 0.00 0.00 12,220 110.00 0.89 12:29 1,885 5.87 Million 70.6 billion 4,673.21 12,330 11,730 11,730 12,330 - - - - 362.734 Thousand billion 434.716 Million 115.021 Million 950,000 56.507 Million 18.001 Million 79.936 Million 57.773 Million 6.55 21.01 4.74 2.03 Million 723,027 2.659 Million 95,000
ما

بیمه ما

سهام بورس 4,930 580.00 10.53 4,890 620.00 11.25 12:29 177 1.62 Million 7.8 billion 9,353.88 5,510 5,090 4,850 5,090 - - - - 22.88 Thousand billion 75.542 Million 61.608 Million 5 Million 51.092 Million 10.118 Million 15.085 Million 5.713 Million 4.28 2.42 1.62 3.392 Million 57,000 2.614 Million 834,730
فاراک

ماشین سازی اراک

سهام بورس 1,611 72.00 4.28 1,598 85.00 5.05 12:29 1,954 62.46 Million 87.9 billion 33,987.95 1,683 1,560 1,551 1,640 - - - - 29.656 Thousand billion 52.817 Million 42.176 Million 20.638 Million 19.838 Million 19.451 Million 11.349 Million 1.03 Million 32.03 1.7 2.91 61.398 Million 2.679 Million 60.539 Million 3.538 Million
ثمسکن

سر. مسکن

سهام بورس 4,220 49.00 1.17 4,175 4.00 0.10 12:29 278 14.57 Million 42.9 billion 14,446.63 4,171 4,000 3,943 4,278 - - - - 16.209 Thousand billion 23.858 Million 9.71 Million 5.5 Million 895,658 8.588 Million 872,478 508,719 45.14 2.67 26.32 8.601 Million 6,185 8.547 Million 60,000
تاپیکو

سر. نفت و گاز تامین

سهام بورس 16,490 370.00 2.19 16,490 370.00 2.19 12:29 857 3.29 Million 44.9 billion 9,523.67 16,860 16,470 16,450 16,550 - - - - 1121.44 Thousand billion 1.422 billion 204.683 Million 81.5 Million 78.111 Million 128.215 Million 167.232 Million 161.653 Million 8.31 10.48 8.04 2.538 Million 9.776 Million 9.267 Million 3.047 Million
خموتور

موتورسازان تراکتور

سهام بورس 4,457 13.00 0.29 4,608 138.00 3.09 12:29 598 6.2 Million 22.2 billion 14,204.71 4,470 4,774 4,457 4,774 - - - - 10.965 Thousand billion 19.567 Million 8.953 Million 1.429 Million 5.743 Million 2.409 Million 8.32 Million 621,617 22.24 5.74 1.66 7.151 Million - 7.101 Million 50,000
ونوین

بانک اقتصاد نوین

سهام بورس 3,795 226.00 5.62 3,807 214.00 5.32 12:29 2,330 33.22 Million 134.5 billion 20,469.59 4,021 3,889 3,770 3,889 - - - - 127.606 Thousand billion 1.848 billion 1.788 billion 30.426 Million 1.733 billion 49.309 Million 181.946 Million 16.692 Million 6.94 2.35 0.64 24.573 Million 3.234 Million 23.53 Million 4.277 Million
شنفت

نفت پارس

سهام بورس 8,910 150.00 1.66 8,920 140.00 1.55 12:29 191 487,101 4.2 billion 4,956.25 9,060 8,580 8,580 8,960 - - - - 140.706 Thousand billion 172.626 Million 56.273 Million 16.691 Million 23.741 Million 27.91 Million 56.329 Million 13.687 Million 10.88 5.33 2.64 1.583 Million 513,500 2.096 Million -
چکاوه

کاغذ سازی کاوه

سهام بورس 7,530 390.00 4.92 7,440 480.00 6.06 12:29 374 1.87 Million 11.7 billion 7,799.79 7,920 7,270 7,270 7,720 - - - - 4.382 Thousand billion 6.736 Million 2.569 Million 700,000 1.528 Million 815,795 2.795 Million 352,018 14.79 6.38 1.86 1.575 Million 38,634 1.613 Million 890
شغدیر

پتروشیمی غدیر

سهام بورس 94,210 490.00 0.52 93,980 720.00 0.76 12:29 905 602,190 51.5 billion 878.69 94,700 93,200 93,050 94,830 - - - - 112.801 Thousand billion 131.329 Million 29.656 Million 1.3 Million 9.155 Million 10.852 Million 35.53 Million 19.243 Million 6.35 11.26 3.44 939,194 233,580 1.105 Million 67,600
خپارس

پارس خودرو

سهام بورس 1,173 58.00 4.71 1,173 58.00 4.71 12:29 11,026 478.95 Million 556.1 billion 37,318.54 1,231 1,177 1,153 1,199 - - - - 136.055 Thousand billion 251.303 Million 155.846 Million 113.568 Million 118.087 Million 39.762 Million 73.188 Million -35,932,871 -3.71 3.35 1.82 134.203 Million 24.317 Million 157.454 Million 1.066 Million
خنصیر

نصیر ماشین

سهام بورس 15,390 1,480.00 8.77 15,480 1,390.00 8.24 12:29 1,875 5.88 Million 91.3 billion 3,903.49 16,870 15,450 15,390 16,100 - - - - 18.913 Thousand billion 19.499 Million 2.269 Million 1.231 Million 450,189 1.62 Million 1.337 Million 225,409 84.51 11.76 14.25 4.855 Million 28,000 4.783 Million 100,000
خکار

ایرکا پارت صنعت

سهام بورس 2,722 75.00 2.68 2,712 85.00 3.04 12:29 72 3.16 Million 6.5 billion 14,790.83 2,797 2,699 2,613 2,806 - - - - 5.6 Thousand billion 9.277 Million 5.564 Million 2.137 Million 1.684 Million 3.823 Million 1.818 Million 1.321 Million 5.75 1.99 4.18 8.229 Million 1.858 Million 9.84 Million 246,418
وبهمن

سر. بهمن

سهام بورس 15,800 960.00 5.73 15,860 900.00 5.37 12:29 162 830,524 15 billion 1,791.99 16,760 16,230 15,490 16,230 - - - - 48.593 Thousand billion 44.183 Million 17.41 Million 2.75 Million 567,688 13.34 Million 6.137 Million 6.103 Million 7.15 3.27 7.11 249,134 679,425 928,559 -
فرآور

فرآوری مواد معدنی

سهام بورس 34,460 1,030.00 2.90 33,320 2,170.00 6.11 12:29 576 1.25 Million 33.2 billion 2,034.17 35,490 33,400 31,800 35,200 - - - - 17.609 Thousand billion 26.345 Million 6.51 Million 660,000 3.819 Million 1.344 Million 1.569 Million 663,610 33.15 16.36 14.02 3.336 Million 107,397 3.298 Million 145,039
غبشهر

صنعتی بهشهر

سهام بورس 4,285 13.00 0.30 4,126 146.00 3.42 12:29 983 24.01 Million 78.2 billion 27,229.77 4,272 3,950 3,903 4,285 - - - - 74.646 Thousand billion 119.314 Million 61.23 Million 22 Million 28.542 Million 12.394 Million 49.153 Million 5.217 Million 17.4 7.32 1.85 79.721 Million 2.616 Million 76.117 Million 6.22 Million
خگستر

سر. ایران خودرو

سهام بورس 3,780 258.00 6.39 3,804 234.00 5.79 12:29 26,015 1.68 billion 5.255 Thousand billion 31,735.38 4,038 3,830 3,740 3,890 - - - - 118.34 Thousand billion 154.98 Million 68.089 Million 39.605 Million 4.322 Million 63.815 Million 5.133 Million 4.798 Million 31.4 2.36 29.35 262.952 Million 74.533 Million 311.917 Million 25.568 Million
وبملت

بانک ملت

سهام بورس 3,890 66.00 1.67 3,861 95.00 2.40 12:29 10,373 258.44 Million 1.027 Thousand billion 30,609.46 3,956 3,889 3,810 3,900 - - - - 828.378 Thousand billion 9.426 billion 9.17 billion 207.043 Million 8.645 billion 508.298 Million 918.289 Million 98.213 Million 8.14 1.57 0.87 277.567 Million 56.563 Million 245.6 Million 88.53 Million
وپارس

بانک پارسیان

سهام بورس 1,967 115.00 5.52 1,974 108.00 5.19 12:29 368 19 Million 35.6 billion 26,446.07 2,082 1,978 1,911 2,000 - - - - 278.754 Thousand billion 2.771 billion 2.474 billion 156.34 Million 2.432 billion 66.355 Million 183.569 Million -39,833,799 -7.75 4.66 1.68 66.95 Million 500,000 50.812 Million 16.638 Million
رانفور

خدمات انفورماتیک

سهام بورس 4,330 46.00 1.07 4,303 19.00 0.44 12:29 270 2.01 Million 7.9 billion 12,597.36 4,284 4,380 4,257 4,380 - - - - 138.708 Thousand billion 165.353 Million 61.604 Million 36 Million 10.445 Million 42.025 Million 29.885 Million 13.729 Million 11.28 3.69 5.18 9.126 Million 10.011 Million 16.108 Million 3.029 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 8,760 240.00 2.67 8,770 230.00 2.56 12:29 10,111 98.73 Million 756.8 billion 15,148.44 9,000 8,780 8,680 8,810 - - - - 1057.271 Thousand billion 1.394 billion 554.678 Million 134.342 Million 215.429 Million 234.881 Million 1.468 billion 178.057 Million 6.62 5.02 0.8 68.512 Million 40.926 Million 105.063 Million 4.376 Million
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 20,590 160.00 0.77 20,570 180.00 0.87 12:29 1,062 1.53 Million 33.4 billion 1,300.3 20,750 20,010 20,000 20,650 - - - - 447.4 Thousand billion 447.649 Million 78.543 Million 20 Million 36.249 Million 42.466 Million 32.59 Million 29.567 Million 13.91 9.69 12.62 1.114 Million 299,305 1.413 Million -
دیران

ایران دارو

سهام بورس 20,250 460.00 2.22 20,470 240.00 1.16 12:29 1,836 6.85 Million 98.4 billion 2,926.88 20,710 21,450 20,210 21,450 - - - - 12.346 Thousand billion 21.294 Million 5.059 Million 880,000 3.28 Million 1.23 Million 2.852 Million 781,568 23.05 14.64 6.32 5.339 Million 714,480 6.053 Million -
فاسمین

کالسیمین

سهام بورس 20,800 470.00 2.21 20,760 510.00 2.40 12:29 1,964 7.2 Million 144.3 billion 4,021.29 21,270 20,520 20,520 20,990 - - - - 124.08 Thousand billion 136.124 Million 38.67 Million 6 Million 11.564 Million 21.938 Million 21.991 Million 14.645 Million 8.51 5.68 5.66 5.191 Million 840,815 5.114 Million 917,387
خمهر

مهرکام پارس

سهام بورس 2,092 175.00 7.72 2,089 178.00 7.85 12:29 939 22.69 Million 40.7 billion 31,057.42 2,267 2,090 2,051 2,153 - - - - 12.003 Thousand billion 23.058 Million 13.864 Million 4.748 Million 9.213 Million 3.93 Million 20.795 Million 996,266 13.9 3.52 0.67 16.621 Million 1.561 Million 17.582 Million 600,000
فجام

جام دارو

سهام بورس 4,725 101.00 2.09 4,726 100.00 2.07 12:29 363 3.07 Million 11.7 billion 9,492.68 4,826 4,801 4,620 4,870 - - - - 3.029 Thousand billion 4.15 Million 1.498 Million 800,000 385,655 949,307 975,744 311,272 12.15 3.98 3.87 3.558 Million 25,000 3.574 Million 9,000
فملی

ملی صنایع مس ایران

سهام بورس 7,460 90.00 1.19 7,450 100.00 1.32 12:29 7,501 60.57 Million 450.9 billion 16,029.31 7,550 7,470 7,370 7,500 - - - - 3012 Thousand billion 3.202 billion 1.058 billion 200 Million 253.949 Million 655.702 Million 610.027 Million 406.19 Million 7.34 4.54 4.89 27.009 Million 38.929 Million 64.777 Million 1.161 Million
ضخود4011

اختیارخ خودرو-2000-1401/04/08

اختیار معامله بورس 299 385.00 56.29 684 0.00 0.00 12:29 2 99 67,701 - 684 340 295 350 - - - - - - - - - - - - - - - 20,243 - 5,308 14,935
وبصادر

بانک صادرات ایران

سهام بورس 2,138 71.00 3.21 2,143 66.00 2.99 12:29 7,335 268.7 Million 556.7 billion 31,464.2 2,209 2,121 2,121 2,176 - - - - 364.035 Thousand billion 6.059 billion 5.88 billion 175.354 Million 5.68 billion 199.997 Million 532.742 Million 60.179 Million 6.24 1.88 0.71 194.072 Million 17.176 Million 205.8 Million 5.448 Million
شدوص

دوده صنعتی پارس

سهام بورس 12,470 310.00 2.43 12,360 420.00 3.29 12:29 360 1.76 Million 22 billion 4,354.1 12,780 12,540 12,200 12,670 - - - - 11.59 Thousand billion 14.03 Million 4.601 Million 474,522 2.288 Million 1.214 Million 5.772 Million 1.189 Million 9.89 9.67 2.03 4.057 Million 50,000 3.924 Million 183,000
کاذر

فرآورده های نسوز آذر

سهام بورس 14,250 760.00 5.06 14,320 690.00 4.60 12:29 498 1.79 Million 23.4 billion 6,007.65 15,010 14,540 14,100 14,890 - - - - 10.227 Thousand billion 12.615 Million 3.631 Million 804,000 1.101 Million 2.131 Million 2.684 Million 1.007 Million 11.43 5.4 4.29 4.136 Million 60,000 4.096 Million 100,000
شیران

صنایع شیمیایی ایران

سهام بورس 20,200 180.00 0.88 20,010 370.00 1.82 12:29 1,431 3.64 Million 63.1 billion 3,842.21 20,380 19,990 19,500 20,220 - - - - 170.053 Thousand billion 231.471 Million 57.899 Million 9.64 Million 38.572 Million 40.91 Million 50.439 Million 32.168 Million 6 4.72 3.82 2.206 Million 3.265 Million 5.421 Million 50,000
سصوفی

سیمان صوفیان

سهام بورس 18,750 90.00 0.48 18,910 250.00 1.34 12:29 421 1.79 Million 29.3 billion 3,212.55 18,660 18,910 18,030 19,150 - - - - 18.205 Thousand billion 23.187 Million 6.511 Million 1.1 Million 2.386 Million 2.85 Million 6.25 Million 2.265 Million 9.19 7.3 3.33 2.49 Million 441,170 2.931 Million 293
سصفها

سیمان اصفهان

سهام بورس 56,290 3,680.00 6.99 56,160 3,550.00 6.75 12:29 700 1.4 Million 52.3 billion 1,309.46 52,610 56,700 54,010 56,700 - - - - 18.815 Thousand billion 29.612 Million 3.12 Million 500,000 1.532 Million 1.441 Million 3.563 Million 981,832 28.6 19.48 7.88 4.796 Million 20,000 2.776 Million 2.04 Million
سشرق

سیمان شرق

سهام بورس 8,980 240.00 2.60 8,970 250.00 2.71 12:29 470 3.4 Million 26 billion 7,682.93 9,220 8,750 8,740 9,290 - - - - 20.194 Thousand billion 29.686 Million 10.727 Million 2.654 Million 5.883 Million 5.898 Million 6.015 Million 2.492 Million 9.56 4.04 3.96 11.582 Million 7.165 Million 11.008 Million 7.739 Million
غکورش

صنعت غذایی کورش

سهام بورس 44,370 2,920.00 6.17 44,160 3,130.00 6.62 12:29 1,633 1.57 Million 55.6 billion 1,988.51 47,290 44,490 43,290 45,140 - - - - 106.5 Thousand billion 150.194 Million 30.423 Million 3 Million 17.714 Million 10.865 Million 68.822 Million 11.94 Million 11.1 12.19 1.92 12.092 Million 1.742 Million 7.851 Million 5.983 Million
خزر

فنرسازی زر

سهام بورس 3,215 5,815.00 64.40 3,268 5,762.00 63.81 12:29 1,984 16.38 Million 161.5 billion 26,384.92 9,030 3,320 3,151 3,350 - - - - 7.64 Thousand billion 9.593 Million 2.624 Million 799,997 1.135 Million 1.324 Million 2.335 Million 449,819 18.8 6.39 3.62 16.286 Million - 16.116 Million 170,000
امین

تامین سرمایه امین

سهام بورس 10,770 0.00 0.00 10,770 0.00 0.00 12:29 1,551 1.24 Million 13.6 billion 514.95 10,770 10,770 10,770 10,780 - - - - 118.25 Thousand billion 133.263 Million 28.572 Million 11 Million 14.793 Million 17.4 Million 10.899 Million 8.325 Million 14.23 6.81 10.87 266,986 1.325 Million 1.592 Million -
خساپا

سایپا

سهام بورس 2,045 92.00 4.31 2,049 88.00 4.12 12:29 25,631 1.3 billion 2.66 Thousand billion 38,658.93 2,137 2,059 2,025 2,082 - - - - 407.053 Thousand billion 1.057 billion 630.266 Million 25.94 457.886 Million -7.43 275.431 Million -61,630,402 -6.5 22.69 1.45 272.837 Million 105.186 Million 356.9 Million 21.124 Million
سدشت

سیمان دشتستان

سهام بورس 34,650 2,380.00 7.38 35,060 2,790.00 8.65 12:29 87 90,826 2.1 billion 1,787.71 32,270 33,650 32,220 35,310 - - - - 26.314 Thousand billion 44.018 Million 5.322 Million 1.18 Million 2.648 Million 3.191 Million 2.998 Million 1.58 Million 26.18 12.96 13.8 1.066 Million 103,910 1.113 Million 56,335
فولاد

فولاد مبارکه اصفهان

سهام بورس 12,290 250.00 1.99 12,260 280.00 2.23 12:29 8,666 71.8 Million 826.6 billion 11,239.39 12,540 12,390 12,180 12,390 - - - - 3442.75 Thousand billion 4.02 billion 1.576 billion 293 Million 469.325 Million 930.275 Million 1.161 billion 630.476 Million 5.7 3.86 3.09 24.62 Million 36.804 Million 54.471 Million 6.953 Million
ضسپا3015

اختیارخ خساپا-2000-1401/03/25

اختیار معامله بورس 140 115.00 460.00 25 0.00 0.00 12:29 1 100 2,500 - 25 152 135 154 - - - - - - - - - - - - - - - 4,776 - 3,977 799
شبریز

پالایش نفت تبریز

سهام بورس 22,280 500.00 2.19 22,340 440.00 1.93 12:29 1,781 4.07 Million 155.8 billion 6,688.37 22,780 22,500 22,270 22,650 - - - - 396.3 Thousand billion 765.804 Million 168.308 Million 10 Million 95.604 Million 55.347 Million 538.701 Million 66.704 Million 10.06 12.11 1.24 15.286 Million 3.99 Million 10.256 Million 9.02 Million
ورنا

سر. رنا

سهام بورس 5,630 550.00 8.90 5,730 450.00 7.28 12:29 200 4.1 Million 15.5 billion 19,817.8 6,180 5,800 5,550 5,960 - - - - 42.077 Thousand billion 69.643 Million 22.337 Million 11.675 Million 2.745 Million 19.327 Million 5.469 Million 5.172 Million 12.93 3.46 12.23 120.919 Million 8.17 Million 94.486 Million 34.603 Million
پاسا

ایران یاسا

سهام بورس 12,780 320.00 2.44 12,720 380.00 2.90 12:29 674 3.15 Million 35.7 billion 2,957.92 13,100 13,000 12,290 13,100 - - - - 9.864 Thousand billion 17.143 Million 8.013 Million 900,000 5.695 Million 2.017 Million 9.452 Million 1.973 Million 5.8 5.68 1.21 2.592 Million 1.11 Million 3.702 Million -
وغدیر

سر. غدیر

سهام بورس 14,760 110.00 0.74 14,620 250.00 1.68 12:29 1,893 12.95 Million 171.2 billion 6,481.28 14,870 14,320 14,320 14,780 - - - - 962.64 Thousand billion 1.257 billion 350.798 Million 72 Million 204.389 Million 158.924 Million 91.064 Million 87.246 Million 12.07 6.62 11.56 7.067 Million 9.146 Million 15.272 Million 941,627
غدام

خوراک دام پارس

سهام بورس 57,760 2,890.00 4.77 59,230 1,420.00 2.34 12:29 - - - 721.99 60,650 58,420 57,390 61,500 - - - - 6.435 Thousand billion 9.594 Million 358,309 160,000 117,552 211,154 722,137 64,349 147.28 44.88 13.12 2.125 Million - 2.125 Million 45
وخارزم

سر. خوارزمی

سهام بورس 5,040 20.00 0.40 4,980 40.00 0.80 12:29 5,303 74.49 Million 341.7 billion 19,431.27 5,020 4,650 4,650 5,040 - - - - 84.244 Thousand billion 104.595 Million 63.796 Million 18.7 Million 11.469 Million 48.265 Million 15.766 Million 14.386 Million 6.47 1.93 5.91 32.237 Million 2.22 Million 34.057 Million 400,000
افق

فروشگاه های افق کوروش

سهام بورس 44,990 4,390.00 8.89 45,520 3,860.00 7.82 12:29 346 316,782 13.4 billion 1,358.06 49,380 46,000 44,950 46,990 - - - - 126.42 Thousand billion 186.318 Million 59.876 Million 3 Million 49.758 Million 8.688 Million 197.218 Million 10.573 Million 12.92 15.72 0.69 1.183 Million 105,500 1.288 Million -
وامید

سر. امید

سهام بورس 14,820 970.00 6.14 14,760 1,030.00 6.52 12:29 127 648,498 9.4 billion 10,516.78 15,790 14,170 14,170 14,990 - - - - 1366.445 Thousand billion 1.437 billion 275.01 Million 96.98 Million 5.813 Million 223.114 Million 116.734 Million 114.441 Million 12.51 6.42 12.26 2.512 Million 12.321 Million 6.208 Million 8.626 Million
پارسیان

بیمه پارسیان

سهام بورس 3,599 192.00 5.06 3,589 202.00 5.33 12:29 92 1.13 Million 3.8 billion 18,207.49 3,791 3,450 3,430 3,730 - - - - 40.608 Thousand billion 108.646 Million 72.796 Million 5 Million 65.578 Million 7.507 Million 32.266 Million 1.814 Million 23.75 5.74 1.33 4.932 Million 7.984 Million 10.172 Million 2.744 Million
شسینا

شیمیایی سینا

سهام بورس 1,985 120.00 5.70 1,985 120.00 5.70 12:29 3,351 78.61 Million 147.2 billion 17,467.08 2,105 1,929 1,929 2,028 - - - - 6.619 Thousand billion 8.263 Million 5.307 Million 3.597 Million 1.122 Million 713,321 1.796 Million 318,235 22.44 10.01 3.97 29.802 Million 2 Million 31.452 Million 350,000