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
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