All Markets

Exchange Iran Mercantile Exchange

Market Value

				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
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	8,460	0.00	0.00	8,450	10.00	0.12	12:29	-	-	-	4,894.37	8,460	8,440	8,410	8,510		-	-		-	-	3661.46 Thousand billion	4.401 billion	932.061 Million	287 Million	318.545 Million	769.277 Million	386.456 Million	396.1 Million	10.44	5.38	10.7	2.154 Million	8.536 Million	8.316 Million	2.373 Million
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
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
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	45,580	40.00	0.09	45,580	40.00	0.09	12:29	243	672,849	30.6 billion	7,429.52	45,540	45,580	45,550	46,000		-	-		-	-	2722.2 Thousand billion	-	-	60 Million	6.095 Million	62.355 Million	19.605 Million	17.11 Million	159.84	43.86	139.49	1.73 Million	3.263 Million	1.703 Million	3.29 Million
کگل	گل گهر	سهام	بورس	13,660	170.00	1.23	13,610	220.00	1.59	12:29	1,323	5.72 Million	74.3 billion	6,368.5	13,830	13,310	13,310	13,760		-	-		-	-	2642 Thousand billion	-	-	100 Million	191.383 Million	279.511 Million	457.878 Million	203.334 Million	13.39	9.74	5.94	2.178 Million	3.847 Million	4.864 Million	1.161 Million
کگلح	گل گهر (حق تقدم)	حق تقدم	بورس	9,600	70.00	0.72	9,510	160.00	1.65	1401/02/12	701	2.31 Million	22.4 billion	13,471.38	9,670	10,830	9,640	9,760		-	-		-	-	2614 Thousand billion	-	-	-	-	-	-	-	-	-	-	10.876 Million	8.092 Million	3.03 Million	15.937 Million
کچاد	چادرملو	سهام	بورس	16,410	560.00	3.30	16,440	530.00	3.12	12:29	2,643	5.17 Million	81.7 billion	3,700.86	16,970	16,320	16,130	16,560		-	-		-	-	1917.09 Thousand billion	2.059 billion	473.163 Million	119 Million	103.01 Million	255.112 Million	401.211 Million	256.69 Million	7.62	7.67	4.88	5.366 Million	6.117 Million	10.107 Million	1.375 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
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
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	30,180	840.00	2.71	30,220	800.00	2.58	12:29	477	1.76 Million	50.2 billion	5,739.4	31,020	30,810	30,160	30,860		-	-		-	-	1158.705 Thousand billion	1.367 billion	243.99 Million	40.5 Million	142.979 Million	208.81 Million	127.951 Million	125.845 Million	9.73	5.86	9.57	886,337	3.274 Million	2.67 Million	1.49 Million
وپاسار	بانک پاسارگاد	سهام	بورس	8,970	10.00	0.11	8,960	0.00	0.00	12:29	741	5.17 Million	45.1 billion	23,458.13	8,960	8,960	8,960	8,970		-	-		-	-	1130.875 Thousand billion	4.09 billion	3.177 billion	65.52 Million	2.918 billion	232.68 Million	388.318 Million	102.741 Million	11.43	5.05	3.02	1.225 Million	15.868 Million	17.093 Million	-
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
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
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	12,620	0.00	0.00	12,620	0.00	0.00	1401/02/29	1,552	13.12 Million	163.8 billion	12,756.76	12,620	12,580	12,350	12,810		-	-		-	-	1056.72 Thousand billion	1.102 billion	217.164 Million	54.9 Million	41.663 Million	171.021 Million	95.759 Million	95.554 Million	11.09	6.2	11.07	14.149 Million	51.472 Million	38.951 Million	26.669 Million
شپدیس	پتروشیمی پردیس	سهام	بورس	177,400	490.00	0.28	177,460	430.00	0.24	12:29	1,604	1.22 Million	203.6 billion	1,145.75	177,890	175,500	175,400	178,000		-	-		-	-	1007.82 Thousand billion	1.186 billion	303.875 Million	6 Million	121.216 Million	165.607 Million	197.399 Million	128.117 Million	8.31	6.43	5.39	538,911	618,067	709,730	447,248
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
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
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
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
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
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
جم	پتروشیمی جم	سهام	بورس	47,350	590.00	1.23	47,270	670.00	1.40	12:29	1,096	2.68 Million	117.9 billion	2,983.15	47,940	46,500	46,500	47,950		-	-		-	-	761.58 Thousand billion	973.831 Million	229.69 Million	13.8 Million	122.971 Million	89.675 Million	359.548 Million	121.23 Million	7.02	9.49	2.37	880,627	758,226	994,349	644,504
فخوز	فولاد خوزستان	سهام	بورس	5,900	300.00	4.84	5,950	250.00	4.03	12:29	2,809	29.05 Million	177.2 billion	23,127.26	6,200	6,050	5,860	6,080		-	-		-	-	735.6 Thousand billion	847.064 Million	364.442 Million	120 Million	133.064 Million	191.979 Million	396.23 Million	141.604 Million	5.04	3.72	1.8	18.733 Million	13.764 Million	32.396 Million	100,973
شبریزح	پالایش نفت تبریز (حق تقدم)	حق تقدم	بورس	14,870	480.00	3.13	14,920	430.00	2.80	12:29	495	2.615 Million	44.34 billion	3,521.9	15,350	16,920	16,900	17,200		-	-		-	-	673.5 Thousand billion	-	-	-	-	-	-	-	-	-	-	4.804 Million	1.66 Million	5.539 Million	925,251
وصندوقح	سر. صندوق بازنشستگی (حق تقدم)	حق تقدم	بورس	12,700	300.00	2.31	13,000	0.00	0.00	1401/02/11	834	11.52 Million	105.7 billion	42,210.95	13,000	10,400	9,010	9,490		-	-		-	-	585.865 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.468 Million	31.643 Million	-	44.11 Million
رمپنا	گروه مپنا	سهام	بورس	17,800	650.00	3.79	16,790	360.00	2.10	12:28	-	-	-	18,886.17	17,150	16,130	16,130	17,800		-	-		-	-	583.2 Thousand billion	1.373 billion	764.734 Million	40 Million	669.071 Million	93.738 Million	145.981 Million	21.003 Million	31.98	7.16	4.6	2.043 Million	2.233 Million	4.181 Million	95,940
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	14,800	170.00	1.14	14,630	340.00	2.27	12:27	350	3.67 Million	46.2 billion	11,977.04	14,970	14,850	14,500	14,850		-	-		-	-	519.41 Thousand billion	651.77 Million	148.901 Million	27 Million	55.305 Million	91.684 Million	87.375 Million	85.305 Million	6.99	6.51	6.83	1.285 Million	11.535 Million	11.061 Million	1.76 Million
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
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	-
مبین	مبین انرژی خلیج فارس	سهام	بورس	26,690	650.00	2.38	26,930	410.00	1.50	1401/02/25	242	712,643	15.5 billion	4,438.87	27,340	27,670	26,010	27,670		-	-		-	-	442.602 Thousand billion	645.975 Million	147.234 Million	20.238 Million	100.97 Million	41.084 Million	169.637 Million	39.147 Million	13.92	13.27	3.21	1.76 Million	232,718	1.793 Million	200,000
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
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
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
همراه	ارتباطات سیار	سهام	بورس	9,990	100.00	0.99	9,940	150.00	1.49	12:29	601	2.98 Million	24.2 billion	6,437.5	10,090	9,960	9,700	10,000		-	-		-	-	387.512 Thousand billion	888 Million	526.571 Million	47.2 Million	418.832 Million	80.155 Million	261.101 Million	45.772 Million	10.25	5.85	1.8	1.182 Million	3.86 Million	4.238 Million	804,169
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
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
شاراک	پتروشیمی شازند	سهام	بورس	46,590	340.00	0.72	46,560	370.00	0.79	12:29	1,215	1.65 Million	71.2 billion	1,563.13	46,930	46,500	46,010	46,900		-	-		-	-	348.365 Thousand billion	438.991 Million	124.489 Million	8.064 Million	63.531 Million	46.129 Million	169.46 Million	57.853 Million	6.49	8.14	2.23	3.328 Million	232,415	3.432 Million	128,000
حکشتی	کشتیرانی ایران	سهام	بورس	22,130	1,250.00	5.99	22,070	1,190.00	5.70	12:29	3,916	21.9 Million	339.3 billion	5,879.58	20,880	21,450	21,450	22,130		-	-		-	-	342.588 Thousand billion	819.025 Million	350.196 Million	21.56 Million	343.196 Million	46.218 Million	29.116 Million	15.569 Million	30.56	10.3	16.34	7.671 Million	10.718 Million	14.078 Million	4.311 Million
شیراز	پتروشیمی شیراز	سهام	بورس	77,770	920.00	1.17	77,880	810.00	1.03	12:29	395	686,244	45.3 billion	2,487.47	78,690	77,950	76,850	78,300		-	-		-	-	335.682 Thousand billion	460.845 Million	133.701 Million	5.1 Million	63.657 Million	62.323 Million	99.985 Million	39.282 Million	10.11	6.37	3.97	250,840	315,959	140,265	426,534
شخارک	پتروشیمی خارک	سهام	بورس	47,200	490.00	1.03	47,360	330.00	0.69	12:28	309	240,992	12 billion	1,316.49	47,690	47,000	47,000	49,000		-	-		-	-	297.78 Thousand billion	312.437 Million	74.092 Million	6 Million	28.277 Million	37.484 Million	79.8 Million	40.39 Million	7.04	7.58	3.56	2.385 Million	3.766 Million	5.317 Million	835,000
پاکشو	گروه صنعتی پاکشو	سهام	بورس	6,760	20.00	0.30	6,740	0.00	0.00	12:29	419	2.39 Million	14.5 billion	6,885.49	6,740	6,880	6,560	6,880		-	-		-	-	294.72 Thousand billion	355.933 Million	88.746 Million	48 Million	32.413 Million	55.499 Million	46.543 Million	10.839 Million	29.85	5.83	6.95	7.205 Million	1.46 Million	8.665 Million	-
تاصیکو	سر. صدر تامین	سهام	بورس	10,810	270.00	2.44	10,770	310.00	2.80	12:29	707	5.55 Million	51.7 billion	9,532.86	11,080	10,620	10,530	10,840		-	-		-	-	285.2 Thousand billion	349.213 Million	65.589 Million	31 Million	15.343 Million	51.011 Million	34.449 Million	33.962 Million	9.83	6.55	9.69	3.687 Million	4.918 Million	6.612 Million	1.992 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
جم پیلن	پلی پروپیلن جم	سهام	بورس	134,950	3,750.00	2.70	134,630	4,070.00	2.93	12:29	546	287,011	38.7 billion	1,038.27	138,700	133,600	129,520	135,400		-	-		-	-	267.86 Thousand billion	286.953 Million	69.608 Million	2 Million	17.693 Million	29.691 Million	84.693 Million	40.101 Million	6.71	9.07	3.18	-	-	-	-
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	19,680	300.00	1.50	19,830	150.00	0.75	12:29	335	566,726	11.5 billion	2,192.44	19,980	19,410	19,400	19,900		-	-		-	-	264.616 Thousand billion	257.042 Million	43.198 Million	2.936 Million	3.793 Million	34.377 Million	30.915 Million	27.62 Million	9.17	7.37	8.19	957,594	824,712	1.782 Million	-
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	88,150	90.00	0.10	87,690	550.00	0.62	12:29	2,274	991,912	72.9 billion	273.03	88,240	86,200	86,200	88,530		-	-		-	-	261.695 Thousand billion	425.102 Million	159.552 Million	3.5 Million	118.187 Million	24.649 Million	197.073 Million	34.296 Million	8.95	12.45	1.56	2.727 Million	9.555 Million	7.733 Million	4.549 Million
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
فخاس	فولادخراسان	سهام	بورس	22,020	1,150.00	4.96	22,020	1,150.00	4.96	12:29	91	1.52 Million	33.1 billion	10,503.14	23,170	22,020	22,020	22,930		-	-		-	-	247.163 Thousand billion	315.956 Million	104.442 Million	11.9 Million	53.918 Million	45.355 Million	97.042 Million	32.921 Million	7.96	5.78	2.7	592,813	100,764	693,577	-
وبانک	سر. گروه توسعه ملی	سهام	بورس	10,290	390.00	3.65	10,230	450.00	4.21	12:29	804	6.82 Million	56.7 billion	14,537.09	10,680	10,240	10,060	10,340		-	-		-	-	227.265 Thousand billion	308.806 Million	89.359 Million	27.25 Million	30.038 Million	59.366 Million	43.877 Million	42.269 Million	6.6	4.7	6.35	10.154 Million	13.073 Million	21.857 Million	1.37 Million
بفجرح	فجر انرژی خلیج فارس (حق تقدم)	حق تقدم	بورس	9,700	430.00	4.24	10,130	0.00	0.00	1401/01/29	479	5.05 Million	36.1 billion	51,194.49	10,130	9,160	7,010	7,510		-	-		-	-	226.395 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.201 Million	-	-	2.201 Million
بفجر	فجر انرژی خلیج فارس	سهام	بورس	15,970	450.00	2.90	15,750	230.00	1.48	1401/02/25	119	447,844	5 billion	6,730.98	15,520	16,000	15,380	16,100		-	-		-	-	219.375 Thousand billion	332.446 Million	43.977 Million	6.516 Million	25.321 Million	18.475 Million	29.546 Million	10.258 Million	29.94	16.62	10.39	3.434 Million	1.796 Million	3.972 Million	1.258 Million
فولاژ	فولاد آلیاژی ایران	سهام	بورس	9,180	80.00	0.86	9,210	50.00	0.54	12:29	331	1.54 Million	13.1 billion	4,456.29	9,260	9,220	8,910	9,250		-	-		-	-	204.24 Thousand billion	262.027 Million	93.296 Million	24 Million	40.987 Million	39.276 Million	82.042 Million	30.238 Million	7.31	5.63	2.69	1.638 Million	2.642 Million	4.192 Million	88,000
خراسان	پتروشیمی خراسان	سهام	بورس	132,000	990.00	0.74	132,110	880.00	0.66	12:29	483	337,954	37.6 billion	1,116.54	132,990	129,400	129,400	132,970		-	-		-	-	200.13 Thousand billion	241.856 Million	45.624 Million	1.79 Million	5.39 Million	21.348 Million	35.608 Million	22.815 Million	10.36	11.08	6.64	469,404	8,500	345,855	132,049
تیپیکو	سر. دارویی تامین	سهام	بورس	21,710	1,130.00	4.95	21,710	1,130.00	4.95	12:29	1,369	10.54 Million	197.7 billion	6,896.44	22,840	22,170	20,900	22,170		-	-		-	-	196.9 Thousand billion	258.18 Million	34.364 Million	11 Million	19.37 Million	11.336 Million	23.524 Million	23.353 Million	10.23	21.07	10.15	1.209 Million	4.217 Million	4.468 Million	957,988
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
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	65,830	470.00	0.71	65,730	570.00	0.86	12:29	381	548,328	29.3 billion	1,732.15	66,300	65,050	64,820	66,600		-	-		-	-	186.554 Thousand billion	254.076 Million	82.183 Million	3.529 Million	22.102 Million	35.305 Million	33.759 Million	20.441 Million	11.35	6.57	6.87	4.83 Million	1.451 Million	3.201 Million	3.08 Million
فایرا	آلومینیوم ایران	سهام	بورس	19,900	40.00	0.20	19,810	130.00	0.65	12:29	469	1.91 Million	36.7 billion	4,114.19	19,940	19,200	19,200	20,090		-	-		-	-	185.276 Thousand billion	228.727 Million	91.954 Million	53.127 Million	37.961 Million	36.676 Million	87.784 Million	23.062 Million	8.27	5.2	2.17	1.449 Million	631,000	2.08 Million	-
سپح	پرداخت الکترونیک سامان کیش (حق تقدم)	حق تقدم	بورس	18,590	280.00	1.48	18,580	290.00	1.54	1401/01/24	-	-	-	1,464.02	18,870	12,140	-	-		-	-		-	-	179.76 Thousand billion	-	-	-	-	-	-	-	-	-	-	103,256	312,525	415,781	-
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	22,750	520.00	2.34	22,300	70.00	0.31	12:28	75	130,388	3 billion	1,210.35	22,230	23,000	22,520	23,190		-	-		-	-	179.76 Thousand billion	193.706 Million	28.457 Million	5 Million	15.306 Million	12.804 Million	29.589 Million	3.655 Million	48.82	13.93	6.03	69,212	503,292	392,942	179,562
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
شسپا	نفت سپاهان	سهام	بورس	3,450	39.00	1.14	3,411	0.00	0.00	12:29	1,101	16.3 Million	49.8 billion	25,004.46	3,411	3,302	3,302	3,470		-	-		-	-	168.672 Thousand billion	236.549 Million	136.488 Million	56 Million	45.533 Million	85.344 Million	112.8 Million	30.369 Million	6.29	2.25	1.69	20.767 Million	5.407 Million	25.949 Million	225,321
ذوب	ذوب آهن اصفهان	سهام	بورس	2,780	166.00	5.63	2,805	141.00	4.79	12:29	3,100	63.27 Million	170.5 billion	20,541.14	2,946	2,826	2,760	2,868		-	-		-	-	166.798 Thousand billion	372.309 Million	287.809 Million	61.504 Million	199.792 Million	91.311 Million	285.141 Million	32.269 Million	5.35	1.89	0.61	81.538 Million	18.329 Million	89.114 Million	10.752 Million
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
ونیکی	سر. ملی	سهام	بورس	9,920	260.00	2.55	9,870	310.00	3.05	12:29	923	8.66 Million	82.2 billion	4,918.44	10,180	9,820	9,620	9,940		-	-		-	-	158.375 Thousand billion	195.996 Million	93.568 Million	17.5 Million	23.271 Million	57.91 Million	24.54 Million	28.933 Million	5.97	2.98	7.04	10.234 Million	2.049 Million	6.194 Million	6.09 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	-
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
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
وخاور	بانک خاورمیانه	سهام	بورس	5,730	210.00	3.54	5,970	30.00	0.51	12:29	199	3.85 Million	20.9 billion	26,862.49	5,940	5,840	5,730	6,010		-	-		-	-	136 Thousand billion	571.694 Million	467.81 Million	25 Million	422.444 Million	41.608 Million	54.805 Million	17.205 Million	8.68	3.59	2.72	781,546	10.358 Million	3.423 Million	7.717 Million
برکت	دارویی برکت	سهام	بورس	17,580	640.00	3.78	17,980	1,040.00	6.14	11:22	6,067	19.5 Million	368.8 billion	3,489.17	16,940	17,900	17,560	18,300		-	-		-	-	134.689 Thousand billion	153.49 Million	29.087 Million	5.8 Million	21.517 Million	7.644 Million	2.68 Million	2.365 Million	55.8	17.27	49.25	12.167 Million	475,124	12.642 Million	238
شبهرن	نفت بهران	سهام	بورس	14,460	200.00	1.36	14,520	140.00	0.95	12:29	443	1.57 Million	17.7 billion	5,637.95	14,660	13,860	13,860	14,700		-	-		-	-	132.765 Thousand billion	207.605 Million	66.175 Million	11.95 Million	34.091 Million	27.183 Million	85.501 Million	18.596 Million	9.33	6.38	2.03	2.35 Million	399,367	2.74 Million	9,096
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
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	-
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
وکار	بانک کار آفرین	سهام	بورس	3,300	42.00	1.26	3,341	1.00	0.03	12:29	149	2.6 Million	8.1 billion	36,061.33	3,342	3,341	3,300	3,345		-	-		-	-	122.529 Thousand billion	600.356 Million	527.757 Million	39.5 Million	468.544 Million	63.049 Million	62.181 Million	14.999 Million	8.81	2.09	2.12	248,695	9.938 Million	1.602 Million	8.584 Million
بورس	بورس اوراق بهادار تهران	سهام	بورس	8,730	490.00	5.31	8,720	500.00	5.42	12:29	3,755	35.62 Million	313.3 billion	8,423.68	9,220	8,760	8,530	8,900		-	-		-	-	121.94 Thousand billion	129.993 Million	27.41 Million	14 Million	7.913 Million	17.73 Million	8.355 Million	7.901 Million	15.45	6.89	14.61	17.114 Million	679,249	17.681 Million	112,817
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
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	-
فسبزوار	پارس فولاد سبزوار	سهام	بورس	27,490	530.00	1.89	27,490	530.00	1.89	12:29	3,062	2.4 Million	69.2 billion	914.17	28,020	27,330	27,310	27,750		-	-		-	-	115.96 Thousand billion	134.106 Million	33.639 Million	4 Million	24.186 Million	24.596 Million	48.97 Million	21.31 Million	5.16	4.47	2.25	2.413 Million	518,552	2.814 Million	117,428
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
کالا	بورس کالای ایران	سهام	بورس	25,920	1,530.00	5.57	26,120	1,330.00	4.85	12:29	4,587	16.28 Million	361.1 billion	2,727.98	27,450	25,750	25,540	26,870		-	-		-	-	108.15 Thousand billion	134.736 Million	13.109 Million	5 Million	4.136 Million	6.902 Million	3.375 Million	3.063 Million	42.64	18.93	38.71	8.54 Million	305,000	8.695 Million	149,815
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	58,260	2,510.00	4.13	59,730	1,040.00	1.71	1401/02/24	1	27	9.8 Million	1,039.48	60,770	58,260	-	-		-	-		-	-	108.09 Thousand billion	107.639 Million	2.623 Million	1.8 Million	124,511	2.283 Million	423,901	626,083	171.72	47.09	253.63	-	2.401 Million	-	2.401 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
کویر	فولاد سپید فراب کویر	سهام	بورس	4,181	237.00	5.36	4,198	220.00	4.98	12:29	793	6.2 Million	25.4 billion	11,954.66	4,418	4,231	4,075	4,290		-	-		-	-	104.552 Thousand billion	132.277 Million	65.833 Million	24.84 Million	27.998 Million	34.635 Million	104.529 Million	15.935 Million	6.54	3.01	1	16.17 Million	6.382 Million	22.549 Million	3,220
انرژی3	سایر اشخاص بورس انرژی	سهام	بورس	59,190	4,740.00	8.71	54,450	0.00	0.00	12:29	4,099	4.12 Million	224.2 billion	-	54,450	60,480	58,900	61,600		-	-		-	-	100.944 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.315 Million	158,716	3.44 Million	33,823
سیتا	سر. سیمان تامین	سهام	بورس	11,140	640.00	5.43	11,240	540.00	4.58	12:29	1,289	4.57 Million	41.8 billion	1,600.85	11,780	11,320	11,060	11,490		-	-		-	-	100.54 Thousand billion	130.729 Million	23.967 Million	11 Million	7.089 Million	16.193 Million	14.81 Million	14.666 Million	8.43	7.64	8.35	3.877 Million	1.036 Million	4.912 Million	600
وپخش	داروپخش	سهام	بورس	34,140	100.00	0.29	34,000	40.00	0.12	12:29	136	507,054	15.1 billion	2,743.48	34,040	33,030	32,560	34,300		-	-		-	-	100.43 Thousand billion	129.135 Million	13.606 Million	840,000	8.435 Million	5.186 Million	10.238 Million	10.224 Million	11.81	23.27	11.79	143,987	92,291	178,105	58,173
سفارس	سیمان فارس و خوزستان	سهام	بورس	22,750	470.00	2.11	21,170	1,110.00	4.98	1401/03/01	591	3.8 Million	67.5 billion	10,259.49	22,280	22,750	22,750	22,750		-	-		-	-	99.9 Thousand billion	124.171 Million	14.901 Million	5.625 Million	5.09 Million	9.608 Million	12.061 Million	11.784 Million	10.11	12.39	9.87	4.128 Million	2.029 Million	3.657 Million	2.501 Million
انرژی2	فعالان بورس انرژی	سهام	بورس	51,870	309,200.00	85.63	361,070	0.00	0.00	1401/01/08	4	229	85.9 Million	-	361,070	51,870	51,870	51,870		-	-		-	-	97.146 Thousand billion	-	-	-	-	-	-	-	-	-	-	397	-	-	397
دعبید	دارو عبیدی	سهام	بورس	24,070	250.00	1.03	24,200	120.00	0.49	12:28	373	731,993	16.1 billion	1,905.67	24,320	24,590	23,400	24,600		-	-		-	-	95.22 Thousand billion	136.463 Million	44.394 Million	4.5 Million	27.563 Million	13.255 Million	20.737 Million	5.669 Million	19.21	8.23	5.25	128,949	326,739	446,459	9,229
وبشهر	توسعه صنایع بهشهر	سهام	بورس	8,670	340.00	3.77	8,510	500.00	5.55	12:29	351	5.32 Million	33.8 billion	9,426.86	9,010	8,510	8,400	8,750		-	-		-	-	95.1 Thousand billion	129.84 Million	25.793 Million	15 Million	2.19 Million	19.409 Million	6.47 Million	6.154 Million	20.74	6.58	19.73	7.25 Million	796,760	6.513 Million	1.534 Million
امیدح	تامین سرمایه امید (حق تقدم)	حق تقدم	بورس	3,560	12.00	0.34	3,548	0.00	0.00	1401/01/10	820	9.95 Million	35.3 billion	12,130.86	3,548	11,000	3,545	3,650		-	-		-	-	93.024 Thousand billion	-	-	-	-	-	-	-	-	-	-	8.256 Million	1.691 Million	9.937 Million	9,876
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	-
وسپه	سر. سپه	سهام	بورس	8,970	120.00	1.32	8,960	130.00	1.43	12:29	337	2.16 Million	16.3 billion	5,784.75	9,090	8,860	8,850	9,040		-	-		-	-	90 Thousand billion	124.059 Million	36.825 Million	12 Million	16.539 Million	25.623 Million	14.474 Million	14.275 Million	7.53	4.2	7.43	3.417 Million	260,000	3.227 Million	450,000
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	7,080	80.00	1.12	7,120	40.00	0.56	12:29	165	1.37 Million	7.7 billion	6,483.32	7,160	7,050	6,870	7,150		-	-		-	-	84.45 Thousand billion	120.283 Million	43.552 Million	9 Million	13.483 Million	21.432 Million	12.957 Million	10.595 Million	10.08	4.99	8.24	2.594 Million	-	2.594 Million	-
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
تنوین	تامین سرمایه نوین	سهام	بورس	4,501	57.00	1.25	4,494	64.00	1.40	12:28	290	3.12 Million	12.6 billion	10,299.61	4,558	4,510	4,356	4,510		-	-		-	-	80.12 Thousand billion	104.737 Million	50.004 Million	20 Million	14.857 Million	29.412 Million	14.326 Million	13.28 Million	6.77	3.06	6.27	715,525	3.316 Million	4.032 Million	-
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
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
فباهنر	مس باهنر	سهام	بورس	31,990	1,990.00	5.86	31,920	2,060.00	6.06	12:29	821	1.28 Million	34.3 billion	2,259.48	33,980	31,560	31,020	32,600		-	-		-	-	70.586 Thousand billion	118.528 Million	50.748 Million	2.625 Million	34.738 Million	9.423 Million	42.228 Million	10.086 Million	8.31	8.89	1.98	2.193 Million	372,955	2.566 Million	323
خاهن	آهنگری تراکتور	سهام	بورس	5,800	620.00	9.66	5,800	620.00	9.66	12:29	354	2.12 Million	10.1 billion	11,817.44	6,420	5,930	5,720	6,150		-	-		-	-	69.642 Thousand billion	90.464 Million	31.582 Million	14.419 Million	6.836 Million	15.86 Million	11.651 Million	4.757 Million	17.58	5.27	7.18	5.397 Million	30,000	5.427 Million	-

All Markets

Exchange Iran Mercantile Exchange

Market Value

صنایع پتروشیمی خلیج فارس

فولاد مبارکه اصفهان

ملی صنایع مس ایران

سر. توسعه معادن و صنایع معدنی خاورمیانه

گل گهر

گل گهر (حق تقدم)

چادرملو

سر. تامین اجتماعی

سر. امید

گسترش نفت و گاز پارسیان

بانک پاسارگاد

سر. نفت و گاز تامین

پالایش نفت بندر عباس

سر. توسعه معادن و فلزات

پتروشیمی پردیس

پالایش نفت اصفهان

پتروشیمی نوری

سر. غدیر

پالایش نفت تهران

بانک ملت

ایران خودرو

پتروشیمی جم

فولاد خوزستان

پالایش نفت تبریز (حق تقدم)

سر. صندوق بازنشستگی (حق تقدم)

گروه مپنا

سر. صندوق بازنشستگی

بانک تجارت

فراوری معدنی اپال کانی پارس

مبین انرژی خلیج فارس

مخابرات ایران

سایپا

پالایش نفت تبریز

ارتباطات سیار

بانک صادرات ایران

پتروشیمی فن آوران

پتروشیمی شازند

کشتیرانی ایران

پتروشیمی شیراز

پتروشیمی خارک

گروه صنعتی پاکشو

سر. صدر تامین

بانک پارسیان

پلی پروپیلن جم

توسعه معدنی و صنعتی صبانور

پتروشیمی بوعلی سینا

گروه بهمن

فولادخراسان

سر. گروه توسعه ملی

فجر انرژی خلیج فارس (حق تقدم)

فجر انرژی خلیج فارس

فولاد آلیاژی ایران

پتروشیمی خراسان

سر. دارویی تامین

فولاد کاوه جنوب کیش

صنایع پتروشیمی کرمانشاه

آلومینیوم ایران

پرداخت الکترونیک سامان کیش (حق تقدم)

پرداخت الکترونیک سامان کیش

صنایع شیمیایی ایران

نفت سپاهان

ذوب آهن اصفهان

پتروشیمی سرمایه گذاری ایرانیان

سر. ملی

نفت پارس

خدمات انفورماتیک

پارس خودرو

بانک خاورمیانه

دارویی برکت

نفت بهران

بانک اقتصاد نوین

فروشگاه های افق کوروش

کالسیمین

بانک کار آفرین

بورس اوراق بهادار تهران

سر. ایران خودرو

تامین سرمایه امین