Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Market Value

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
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,450 70.00 0.75 9,380 0.00 0.00 1399/11/2 - - - 5,608.7 9,380 9,080 - - - - - - 2692.06 Thousand billion 3.549 billion 785.442 Million 143.5 Million 522.888 Million 400.39 Million 198.114 Million 216.455 Million 12.44 6.72 13.59 23.441 Million 800,000 19.03 Million 5.211 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 11,210 530.00 4.96 11,210 530.00 4.96 12:29 2,648 34.57 Million 387.5 billion 13,054 10,680 11,210 11,210 11,210 - - - - 2342.89 Thousand billion 2.776 billion 848.309 Million 209 Million 422.436 Million 425.873 Million 464.739 Million 168.225 Million 9.5 5.5 3.97 33.772 Million 3.325 Million 23.245 Million 13.852 Million
فملی

ملی صنایع مس ایران

سهام بورس 10,890 510.00 4.91 10,890 510.00 4.91 12:29 2,376 16.33 Million 177.8 billion 6,873.06 10,380 10,890 10,890 10,890 - - - - 2178 Thousand billion 2.588 billion 451.625 Million 101.4 Million 150.383 Million 392.755 Million 285.693 Million 161.046 Million 10.42 5.55 6.27 42.884 Million 5.129 Million 39.325 Million 8.688 Million
شستا

سر. تامین اجتماعی

سهام بورس 21,240 1,010.00 4.99 21,240 1,010.00 4.99 12:29 5,357 34.5 Million 732.7 billion 6,439.73 20,230 21,240 21,240 21,240 - - - - 1699.2 Thousand billion 60.696 Million 1.618 billion 80 Million 64.015 Million 270.764 Million 269.415 Million 269.152 Million 6.31 6.28 6.31 49.857 Million 10.839 Million 31.291 Million 29.406 Million
کگل

گل گهر

سهام بورس 17,190 810.00 4.95 17,190 810.00 4.95 12:29 846 8.27 Million 142.2 billion 9,780.89 16,380 17,190 17,190 17,190 - - - - 1278.936 Thousand billion 1.4 billion 319.323 Million 74.4 Million 132.845 Million 186.477 Million 238.963 Million 112.793 Million 11.34 6.86 5.35 7.314 Million 1.424 Million 1.938 Million 6.8 Million
وامید

سر. امید

سهام بورس 40,380 270.00 0.66 40,280 370.00 0.91 12:29 736 2.36 Million 94.9 billion 3,209.74 40,650 40,100 39,230 41,290 - - - - 1208.4 Thousand billion 1.259 billion 150.197 Million 30 Million 50.166 Million 100.031 Million 60.118 Million 46.237 Million 48.01 12.16 20.24 507,441 1.384 Million 1.259 Million 632,110
کچاد

چادرملو

سهام بورس 19,850 940.00 4.97 19,850 940.00 4.97 12:27 1,168 12.05 Million 239.2 billion 10,315.49 18,910 19,850 19,700 19,850 - - - - 1101.675 Thousand billion 1.169 billion 241.041 Million 55.5 Million 67.667 Million 173.374 Million 184.398 Million 110.39 Million 9.98 6.35 5.97 9.64 Million 2.368 Million 2.148 Million 9.86 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,630 550.00 4.96 11,630 550.00 4.96 12:29 1,377 14.07 Million 163.6 billion 10,215.96 11,080 11,630 11,550 11,630 - - - - 947.845 Thousand billion 1.002 billion 178.192 Million 81.5 Million 53.969 Million 124.223 Million 65.209 Million 63.477 Million 14.93 7.63 14.54 14.139 Million 1.906 Million 6.348 Million 9.696 Million
پارس

پتروشیمی پارس

سهام بورس 137,370 1,070.00 0.79 137,570 1,270.00 0.93 12:29 1,108 890,201 122.5 billion 803.43 136,300 140,980 136,300 140,980 - - - - 825.42 Thousand billion 907.312 Million 158.875 Million 6 Million 81.892 Million 76.983 Million 205.827 Million 81.17 Million 10.17 10.72 4.01 731,522 189,950 161,899 759,573
وبملت

بانک ملت

سهام بورس 3,950 180.00 4.77 3,950 180.00 4.77 12:29 1,694 55.49 Million 219.2 billion 32,755.81 3,770 3,950 3,950 3,950 - - - - 817.819 Thousand billion 6.36 billion 5.88 billion 207.043 Million 5.597 billion 446.914 Million 562.336 Million 79.039 Million 8.9 1.83 1.37 52.813 Million 20.415 Million 57.16 Million 16.068 Million
خودرو

ایران خودرو

سهام بورس 2,680 120.00 4.69 2,680 120.00 4.69 12:29 3,718 120.73 Million 323.6 billion 32,471.14 2,560 2,680 2,680 2,680 - - - - 808.438 Thousand billion 1.403 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 444.859 Million -95,530,249 -9.27 18.41 1.47 354.072 Million 27.6 Million 339.364 Million 42.309 Million
وپاسار

بانک پاسارگاد

سهام بورس 12,320 480.00 4.05 12,200 360.00 3.04 12:29 5,098 51 Million 622.4 billion 10,004.02 11,840 11,850 11,840 12,420 - - - - 799.344 Thousand billion 2.468 billion 1.856 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 13.38 5.37 3.13 21.181 Million 31.313 Million 11.568 Million 40.925 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 19,610 2,990.00 17.99 19,730 3,110.00 18.71 12:29 5,079 38.42 Million 757.7 billion 7,563.83 16,620 19,470 19,240 20,440 - - - - 798.66 Thousand billion 812.862 Million 147.617 Million 40.5 Million 14.202 Million 133.415 Million 57.954 Million 57.155 Million 13.99 5.99 13.79 3.86 Million 10.105 Million 8.988 Million 4.977 Million
وغدیر

سر. غدیر

سهام بورس 10,620 500.00 4.94 10,620 500.00 4.94 12:29 893 19.89 Million 211.2 billion 22,267.65 10,120 10,620 10,620 10,620 - - - - 764.64 Thousand billion 790.59 Million 155.165 Million 72 Million 25.95 Million 129.215 Million 51.544 Million 49.356 Million 15.49 5.92 14.83 16.805 Million 2.5 Million 6.555 Million 12.75 Million
شپنا

پالایش نفت اصفهان

سهام بورس 10,040 470.00 4.91 10,040 470.00 4.91 12:29 1,795 15.58 Million 156.4 billion 8,679.62 9,570 10,040 10,040 10,040 - - - - 763.04 Thousand billion 874.033 Million 237.711 Million 51 Million 110.993 Million 126.717 Million 791.908 Million 37.677 Million 20.25 6.02 0.96 36.897 Million 2.004 Million 30.97 Million 7.931 Million
فخوز

فولاد خوزستان

سهام بورس 13,840 650.00 4.93 13,820 630.00 4.78 12:29 3,198 32.53 Million 449.5 billion 10,171.01 13,190 13,760 13,500 13,840 - - - - 691 Thousand billion 755.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 8.52 5.31 2.72 35.852 Million 11.019 Million 34.074 Million 12.797 Million
اخابر

مخابرات ایران

سهام بورس 11,400 540.00 4.97 11,400 540.00 4.97 12:27 1,400 15.92 Million 181.5 billion 11,373.85 10,860 11,400 11,380 11,400 - - - - 684 Thousand billion 853.755 Million 249.46 Million 60 Million 169.755 Million 79.705 Million 55.53 Million 16.259 Million 42.07 8.58 12.32 5.371 Million 827,515 6.198 Million -
رمپنا

گروه مپنا

سهام بورس 16,600 790.00 5.00 16,290 480.00 3.04 12:29 747 4.61 Million 76.6 billion 6,175.18 15,810 16,600 16,220 16,600 - - - - 651.6 Thousand billion 1.088 billion 508.671 Million 27 Million 436.812 Million 71.858 Million 81.097 Million 22.627 Million 28.8 9.07 8.03 4.971 Million 1.914 Million 4.405 Million 2.48 Million
شتران

پالایش نفت تهران

سهام بورس 8,290 390.00 4.94 8,270 370.00 4.68 12:29 1,456 14.35 Million 118.9 billion 9,852.6 7,900 8,290 8,290 8,290 - - - - 620.25 Thousand billion 689.419 Million 175.836 Million 44 Million 69.169 Million 106.667 Million 500.369 Million 29.371 Million 21.12 5.81 1.24 33.577 Million 50,000 22.871 Million 10.756 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 20,820 990.00 4.99 20,820 990.00 4.99 12:29 1,006 7.7 Million 160.2 billion 7,650.6 19,830 20,820 20,820 20,820 - - - - 597.284 Thousand billion 682.186 Million 168.609 Million 28.688 Million 84.902 Million 83.706 Million 691.762 Million 25.91 Million 23.05 7.14 0.86 13.197 Million 3.28 Million 5.977 Million 10.5 Million
جم

پتروشیمی جم

سهام بورس 43,090 1,040.00 2.47 42,830 780.00 1.85 12:29 3,239 7.77 Million 332.8 billion 2,399 42,050 43,130 42,100 43,850 - - - - 591.054 Thousand billion 663.35 Million 151.594 Million 13.8 Million 72.296 Million 79.298 Million 204.2 Million 64.62 Million 9.15 7.45 2.89 8.198 Million 147,913 487,481 7.858 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 11,020 520.00 4.95 10,710 210.00 2.00 12:28 401 4.72 Million 52 billion 11,761.62 10,500 11,020 11,020 11,020 - - - - 587.979 Thousand billion 627.595 Million 125.398 Million 40.3 Million 39.616 Million 85.782 Million 41.028 Million 43.282 Million 13.58 6.85 14.33 9.965 Million - 3.835 Million 6.13 Million
وتجارت

بانک تجارت

سهام بورس 2,660 120.00 4.72 2,620 80.00 3.15 12:29 1,860 32.48 Million 86.4 billion 17,388.01 2,540 2,660 2,660 2,660 - - - - 586.687 Thousand billion 3.558 billion 3.06 billion 223.926 Million 3.122 billion 203.369 Million 313.093 Million 22.32 Million 7.6 2.88 1.45 66.884 Million - 66.77 Million 113,100
شپدیس

پتروشیمی پردیس

سهام بورس 94,800 4,510.00 5.00 94,800 4,510.00 5.00 12:29 308 1.46 Million 138.8 billion 4,753.18 90,290 94,800 94,800 94,800 - - - - 568.8 Thousand billion 635.343 Million 133.041 Million 6 Million 66.543 Million 66.498 Million 112.207 Million 80.392 Million 7.08 8.56 5.07 1.851 Million 352,000 786,560 1.417 Million
همراه

ارتباطات سیار

سهام بورس 28,700 1,360.00 4.97 28,670 1,330.00 4.86 12:28 1,208 5.27 Million 151 billion 4,360.94 27,340 28,430 28,180 28,700 - - - - 550.464 Thousand billion 857.797 Million 365.555 Million 19.2 Million 307.333 Million 58.222 Million 218.196 Million 40.319 Million 13.65 9.45 2.52 5.401 Million 38,721 2.994 Million 2.446 Million
نوری

پتروشیمی نوری

سهام بورس 60,140 2,860.00 4.99 60,130 2,850.00 4.98 12:29 1,771 2.96 Million 177.8 billion 1,669.82 57,280 60,140 59,270 60,140 - - - - 541.17 Thousand billion 753.473 Million 289.678 Million 9 Million 212.303 Million 77.375 Million 290.105 Million 58.054 Million 8.74 6.99 1.66 7.349 Million 179,943 5.89 Million 1.639 Million
وپارس

بانک پارسیان

سهام بورس 2,960 140.00 4.96 2,920 100.00 3.55 12:29 534 29.91 Million 88.5 billion 56,003.83 2,820 2,960 2,960 2,960 - - - - 456.513 Thousand billion 2.222 billion 1.831 billion 156.34 Million 1.706 billion 125.249 Million 194.173 Million 15.205 Million 30.02 3.64 2.35 81.907 Million - 56.025 Million 25.883 Million
وبصادر

بانک صادرات ایران

سهام بورس 2,550 120.00 4.94 2,550 120.00 4.94 12:29 1,411 48.9 Million 124.7 billion 34,656.74 2,430 2,550 2,550 2,550 - - - - 447.153 Thousand billion 4.334 billion 4.084 billion 175.354 Million 4.113 billion 225.502 Million 405.305 Million 60.847 Million 9.08 1.98 1.05 112.884 Million 4.5 Million 112.194 Million 5.19 Million
حکشتی

کشتیرانی ایران

سهام بورس 20,700 980.00 4.97 20,690 970.00 4.92 12:28 1,929 7.6 Million 157.3 billion 3,941.79 19,720 20,700 20,260 20,700 - - - - 446.076 Thousand billion 833.94 Million 419.987 Million 16.393 Million 387.864 Million 32.123 Million 10.554 Million 6.436 Million 69.31 13.89 42.27 14.982 Million 100,000 12.991 Million 2.091 Million
خساپا

سایپا

سهام بورس 2,150 100.00 4.88 2,150 100.00 4.88 12:29 2,186 95.51 Million 205.3 billion 43,947.37 2,050 2,150 2,150 2,150 - - - - 420.348 Thousand billion 908.224 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -13.49 6.36 3.19 214.925 Million 17.459 Million 215.774 Million 16.61 Million
وسرضوی

سر. استان خراسان رضوی

سهام بورس 980 50.00 4.85 1,030 0.00 0.00 1399/10/27 - - - 9,735.13 1,030 980 - - - - - - 360.518 Thousand billion 360.524 Million 493.151 Million 350.018 Million 5,155 493.146 Million 142.886 Million 142.877 Million - 0.73 2.52 88,581 - 88,581 -
وصندوق

سر. صندوق بازنشستگی

سهام بورس 12,670 600.00 4.97 12,600 530.00 4.39 12:24 270 8.74 Million 110.7 billion 32,360.5 12,070 12,670 12,670 12,670 - - - - 340.2 Thousand billion 372.838 Million 93.018 Million 27 Million 32.638 Million 60.38 Million 30.465 Million 30.316 Million 11.22 5.63 11.17 2.583 Million 100,000 982,674 1.7 Million
فخاس

فولادخراسان

سهام بورس 27,970 1,330.00 4.99 27,160 520.00 1.95 12:29 1,630 4.12 Million 112 billion 2,529.3 26,640 26,990 25,970 27,970 - - - - 323.204 Thousand billion 347.384 Million 61.291 Million 9 Million 24.18 Million 37.11 Million 10.529 Million 19.965 Million 16.2 8.72 30.7 1.288 Million 33,191 1.321 Million -
پاکشو

گروه صنعتی پاکشو

سهام بورس 79,630 2,070.00 2.67 78,460 900.00 1.16 12:30 1,188 921,562 72.6 billion 775.73 77,560 77,560 77,560 79,900 - - - - 313.84 Thousand billion 330.605 Million 29.042 Million 4 Million 16.765 Million 12.277 Million 30.775 Million 11.499 Million 27.29 25.56 10.2 1.473 Million 122,476 777,453 818,388
تاصیکو

سر. صدر تامین

سهام بورس 9,760 460.00 4.95 9,630 330.00 3.55 12:25 477 8.77 Million 85.6 billion 18,378.8 9,300 9,760 9,700 9,760 - - - - 298.53 Thousand billion 312.945 Million 57.47 Million 20 Million 14.415 Million 43.055 Million 20.463 Million 19.69 Million 15.16 6.93 14.59 5.625 Million 708,428 3.043 Million 3.29 Million
شیران

صنایع شیمیایی ایران

سهام بورس 36,750 1,750.00 5.00 36,430 1,430.00 4.09 12:29 1,478 4.07 Million 148.4 billion 2,755.45 35,000 34,810 34,510 36,750 - - - - 293.852 Thousand billion 308.402 Million 42.573 Million 8.066 Million 14.55 Million 28.023 Million 21.543 Million 18.846 Million 15.59 10.49 13.64 5.641 Million 318,768 3.16 Million 2.8 Million
مبین

مبین انرژی خلیج فارس

سهام بورس 14,000 0.00 0.00 14,000 0.00 0.00 12:29 1,123 4.85 Million 67.9 billion 4,317.97 14,000 14,210 13,790 14,220 - - - - 283.33 Thousand billion 332.871 Million 95.89 Million 14.252 Million 49.541 Million 46.349 Million 88.154 Million 31.969 Million 8.86 6.11 3.21 5.828 Million 807,431 4.014 Million 2.622 Million
وسفارس

سر. استان فارس

سهام بورس 980 50.00 4.85 1,030 0.00 0.00 1399/11/2 - - - 7,314.17 1,030 980 - - - - - - 271.675 Thousand billion 271.689 Million 368.851 Million 263.762 Million 17,130 367.948 Million 78.954 Million 78.053 Million - 0.74 2.61 6,000 - 6,000 -
شیراز

پتروشیمی شیراز

سهام بورس 53,950 2,560.00 4.98 53,210 1,820.00 3.54 12:29 204 1.41 Million 75.9 billion 6,903.12 51,390 53,950 48,830 53,950 - - - - 271.371 Thousand billion 322.323 Million 92.643 Million 5.1 Million 50.952 Million 41.691 Million 62.04 Million 27.062 Million 10.03 6.51 4.37 1.617 Million - 410,977 1.206 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 18,000 850.00 4.96 17,830 680.00 3.97 12:27 253 4.69 Million 84.5 billion 18,546.54 17,150 18,000 18,000 18,000 - - - - 267.45 Thousand billion 355.198 Million 133.191 Million 15 Million 87.748 Million 45.443 Million 96.325 Million 26.712 Million 32.66 5.67 2.68 1.816 Million - 651,398 1.165 Million
شفن

پتروشیمی فن آوران

سهام بورس 273,020 13,000.00 5.00 273,020 13,000.00 5.00 12:19 108 446,409 121.9 billion 2,117.71 260,020 273,020 273,020 273,020 - - - - 259.369 Thousand billion 293.427 Million 102.603 Million 950,000 34.058 Million 68.546 Million 40.621 Million 67.344 Million 3.85 3.78 6.39 77,330 - 17,330 60,000
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 10,040 470.00 4.91 10,040 470.00 4.91 12:29 2,278 22.6 Million 226.9 billion 9,922.69 9,570 10,040 10,040 10,040 - - - - 251 Thousand billion 265.787 Million 149.458 Million 20 Million 14.787 Million 134.671 Million 4.01 Million 102.093 Million 48.98 1.79 60.16 20.868 Million 1,000,000 13.795 Million 8.073 Million
وسخوز

سر. استان خوزستان

سهام بورس 930 40.00 4.12 970 0.00 0.00 1399/11/2 - - - 6,666.67 970 930 - - - - - - 249.154 Thousand billion 249.158 Million 261.59 Million 256.86 Million 3,276 358.193 Million 76.837 Million 76.828 Million - 0.7 2.46 109,859 - 109,859 -
شخارک

پتروشیمی خارک

سهام بورس 42,500 1,930.00 4.76 41,420 850.00 2.10 12:29 866 1.43 Million 60 billion 1,649.48 40,570 42,000 41,000 42,500 - - - - 248.52 Thousand billion 270.694 Million 59.207 Million 6 Million 22.174 Million 37.033 Million 34.778 Million 29.103 Million 8.54 6.71 7.15 1.19 Million 35,000 727,448 497,845
وسصفا

سر. استان اصفهان

سهام بورس 1,020 50.00 4.67 1,070 0.00 0.00 1399/11/2 - - - 22,197.85 1,070 1,020 - - - - - - 247.438 Thousand billion 247.46 Million 392.233 Million 231.25 Million 22,037 392.211 Million - - - - - 4,902 - 4,902 -
خبهمن

گروه بهمن

سهام بورس 24,600 70.00 0.29 24,560 30.00 0.12 12:29 11,500 42.57 Million 1.046 Thousand billion 3,701.67 24,530 24,400 23,810 25,490 - - - - 245.6 Thousand billion 254.915 Million 31.15 Million 10 Million 9.315 Million 21.835 Million 11.689 Million 11.627 Million 21.12 11.25 21.01 44.453 Million 9.522 Million 47.731 Million 6.244 Million
شبریز

پالایش نفت تبریز

سهام بورس 24,930 1,180.00 4.97 24,340 590.00 2.48 12:28 277 2.01 Million 50 billion 7,243.59 23,750 24,930 24,930 24,930 - - - - 243.4 Thousand billion 287.232 Million 74.394 Million 10 Million 43.832 Million 30.562 Million 261.148 Million 11.583 Million 21.01 7.96 0.93 2.855 Million - 545,175 2.31 Million
افق

فروشگاه های افق کوروش

سهام بورس 81,470 3,860.00 4.97 81,130 3,520.00 4.54 12:29 2,044 3.11 Million 252.5 billion 1,481.51 77,610 81,440 79,650 81,490 - - - - 243.39 Thousand billion 273.392 Million 46.461 Million 1,000,000 30.002 Million 16.459 Million 135.635 Million 15.746 Million 15.46 14.79 1.79 1.773 Million 188,547 401,456 1.56 Million
کویر

فولاد سپید فراب کویر

سهام بورس 22,060 40.00 0.18 22,430 410.00 1.86 12:29 2,614 6.98 Million 156.6 billion 2,670.06 22,020 22,760 21,850 23,000 - - - - 242.244 Thousand billion 270.284 Million 50.535 Million 3.6 Million 28.04 Million 22.495 Million 67.71 Million 15.184 Million 15.95 10.77 3.58 11.217 Million 959,804 12.176 Million 824
ونیکی

سر. ملی

سهام بورس 13,690 650.00 4.98 13,690 650.00 4.98 12:28 1,187 7.26 Million 99.4 billion 6,118.84 13,040 13,690 13,450 13,690 - - - - 239.575 Thousand billion 250.203 Million 45.461 Million 7 Million 10.628 Million 34.833 Million 22.136 Million 18.124 Million 13.22 6.88 10.82 12.47 Million 2,400 8.697 Million 3.775 Million
رانفور

خدمات انفورماتیک

سهام بورس 27,710 150.00 0.54 28,090 530.00 1.92 12:29 2,095 4.05 Million 113.9 billion 1,961.64 27,560 28,900 27,710 28,900 - - - - 235.956 Thousand billion 251.615 Million 37.323 Million 8.4 Million 15.659 Million 21.663 Million 22.086 Million 10.652 Million 22.15 10.89 10.68 5.309 Million 11,580 3.286 Million 2.034 Million
انرژی

نهادهای مالی بورس انرژی

سهام بورس 350,390 13,880.00 3.81 384,890 20,620.00 5.66 12:29 1 27 9.8 Million 252.81 364,270 350,390 350,390 350,390 - - - - 228.312 Thousand billion 231.051 Million 2.018 Million 600,000 116,656 1.902 Million 344,689 489,631 471.65 121.43 669.98 - - - -
تیپیکو

سر. دارویی تامین

سهام بورس 51,780 2,460.00 4.99 51,680 2,360.00 4.79 12:27 943 2.49 Million 128.8 billion 2,643.33 49,320 51,700 50,000 51,780 - - - - 224.808 Thousand billion 240.058 Million 24.304 Million 4.35 Million 15.25 Million 9.054 Million 18.812 Million 18.605 Million 12.08 24.83 11.95 1.485 Million 458,537 529,273 1.414 Million
نبورس

نهادهای مالی بورس اوراق بهادار

سهام بورس 58,520 64,810.00 52.55 55,760 67,570.00 54.79 1399/09/12 1 10,000 585.2 Million - 123,330 58,520 58,520 58,520 - - - - 223.04 Thousand billion - - - - - - - 186.49 - - - 10,000 - 10,000
وبانک

سر. گروه توسعه ملی

سهام بورس 8,120 380.00 4.91 8,120 380.00 4.91 12:27 693 15.88 Million 128.9 billion 22,920.74 7,740 8,110 7,980 8,120 - - - - 221.27 Thousand billion 242.388 Million 67.284 Million 16.25 Million 21.118 Million 46.166 Million 22.722 Million 21.93 Million 10.09 4.79 9.74 14.656 Million - 8.506 Million 6.15 Million
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 387,270 19,820.00 5.39 367,450 0.00 0.00 12:29 1,759 397,796 146.2 billion - 367,450 382,000 369,570 387,270 - - - - 220.47 Thousand billion - - - - - - - - - - 1.157 Million - 1.086 Million 70,956
انرژی2

فعالان بورس انرژی

سهام بورس 424,670 63,600.00 17.61 361,070 0.00 0.00 1399/10/21 4 229 85.9 Million - 361,070 424,670 424,670 424,670 - - - - 216.642 Thousand billion - - - - - - - - - - - - - -
وساشرقی

سر. استان آذربایجان شرقی

سهام بورس 950 40.00 4.04 990 0.00 0.00 11:28 6 71,010 67.5 Million 10,600 990 950 950 950 - - - - 202.433 Thousand billion 202.435 Million 285.453 Million 204.478 Million 1,618 285.451 Million 80.794 Million 80.786 Million - 0.71 2.51 280,498 - 280,498 -
بورس

بورس اوراق بهادار تهران

سهام بورس 50,450 2,400.00 4.99 50,060 2,010.00 4.18 12:29 693 1.38 Million 69.6 billion 1,994.2 48,050 50,430 49,340 50,450 - - - - 200.24 Thousand billion 205.909 Million 19.913 Million 2 Million 5.669 Million 14.243 Million 13.104 Million 11.007 Million 18.2 14.06 15.28 1.951 Million 2,000 1.13 Million 823,001
کاما

باما

سهام بورس 19,230 480.00 2.44 19,480 230.00 1.17 12:29 29,485 96.07 Million 1.871 Thousand billion 3,258.37 19,710 19,000 18,800 20,320 - - - - 194.8 Thousand billion 196.669 Million 24.977 Million 10 Million 1.869 Million 23.107 Million 8.07 Million 18.768 Million 10.38 8.43 24.14 75.672 Million 490,800 73.135 Million 3.028 Million
وسمازن

سر. استان مازندران

سهام بورس 940 40.00 4.08 980 0.00 0.00 11:12 3 20,165 19 Million 8,479 980 940 940 940 - - - - 184.8 Thousand billion 184.803 Million 262.934 Million 188.572 Million 2,578 262.931 Million 121.981 Million 121.978 Million - 0.7 1.51 22,553 - 22,553 -
وسکرمان

سر. استان کرمان

سهام بورس 980 50.00 4.85 1,030 0.00 0.00 1399/11/2 - - - 10,000 1,030 980 - - - - - - 181.734 Thousand billion 181.737 Million 179.539 Million 176.441 Million 3,619 178.946 Million 2.363 Million 2.35 Million - 1.02 77.22 5,500 - 5,500 -
فولاژ

فولاد آلیاژی ایران

سهام بورس 17,960 850.00 4.97 17,830 720.00 4.21 12:29 1,159 4.47 Million 79.8 billion 3,860.17 17,110 17,700 17,140 17,960 - - - - 178.3 Thousand billion 209.798 Million 57.548 Million 6 Million 31.498 Million 26.05 Million 50.732 Million 15.956 Million 11.17 6.84 3.51 5.523 Million 544,889 5.492 Million 575,416
سیتا

سر. سیمان تامین

سهام بورس 16,170 770.00 5.00 16,090 690.00 4.48 12:29 14,982 33.27 Million 535.3 billion 2,220.37 15,400 15,900 15,500 16,170 - - - - 176.99 Thousand billion 189.175 Million 27.137 Million 11 Million 12.185 Million 14.953 Million 9.166 Million 8.997 Million 19.68 11.84 19.31 27.347 Million 85,000 25.872 Million 1.56 Million
بفجر

فجر انرژی خلیج فارس

سهام بورس 26,380 280.00 1.07 26,200 100.00 0.38 12:29 578 1.19 Million 31.3 billion 2,057.67 26,100 25,500 25,500 26,750 - - - - 170.3 Thousand billion 192.472 Million 42.806 Million 6.5 Million 22.172 Million 20.635 Million 9.529 Million 19.869 Million 8.57 8.25 17.87 1.001 Million 24,000 800,626 224,232
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 48,680 2,310.00 4.98 48,620 2,250.00 4.85 12:29 32,625 31.53 Million 1.533 Thousand billion 916.81 46,370 48,670 47,100 48,680 - - - - 170.17 Thousand billion 243.655 Million 85.162 Million 3.5 Million 73.485 Million 11.677 Million 95.656 Million 14.837 Million 11.47 14.57 1.78 3.044 Million 1,000 1.344 Million 1.7 Million
شاراک

پتروشیمی شازند

سهام بورس 21,450 1,020.00 4.99 20,880 450.00 2.20 12:27 145 1.42 Million 30.4 billion 12,616.5 20,430 21,450 21,450 21,450 - - - - 168.376 Thousand billion 205.413 Million 67.568 Million 8.064 Million 37.037 Million 30.531 Million 89.393 Million 21.858 Million 11.39 5.51 1.88 2.926 Million 31,919 2.117 Million 840,000
وخاور

بانک خاورمیانه

سهام بورس 10,800 10.00 0.09 11,110 320.00 2.97 12:29 2,484 19.95 Million 221.5 billion 8,030.79 10,790 11,190 10,800 11,320 - - - - 166.65 Thousand billion 478.766 Million 341.693 Million 15 Million 312.116 Million 29.577 Million 37.729 Million 13.014 Million 12.81 5.63 4.42 5.22 Million 7.51 Million 6.214 Million 6.516 Million
افقح

فروشگاه های افق کوروش (حق تقدم)

حق تقدم بورس 81,000 20.00 0.02 81,140 120.00 0.15 1399/10/22 518 11.15 Million 904.4 billion 21,516.39 81,020 83,000 81,000 83,000 - - - - 162.28 Thousand billion - - - - - - - - - - 13,987 - - 13,987
شسپا

نفت سپاهان

سهام بورس 26,080 1,240.00 4.99 26,050 1,210.00 4.87 12:27 662 3.76 Million 97.9 billion 5,680.41 24,840 25,800 25,200 26,080 - - - - 156.3 Thousand billion 174.129 Million 42.886 Million 6 Million 17.829 Million 25.057 Million 58.892 Million 15.348 Million 10.18 6.24 2.65 4.864 Million 1.349 Million 5.042 Million 1.17 Million
شنفت

نفت پارس

سهام بورس 60,830 1,370.00 2.20 62,140 60.00 0.10 12:29 1,463 1.66 Million 103.2 billion 1,136.44 62,200 64,480 60,010 64,480 - - - - 155.125 Thousand billion 171.928 Million 26.471 Million 2.5 Million 16.803 Million 9.668 Million 6.072 Million 7.141 Million 21.75 16.07 25.58 1.292 Million 483,788 1.677 Million 99,052
شبهرن

نفت بهران

سهام بورس 58,800 2,800.00 5.00 58,790 2,790.00 4.98 12:25 760 1.14 Million 67.3 billion 1,506.05 56,000 58,800 58,350 58,800 - - - - 152.854 Thousand billion 179.744 Million 43.467 Million 2.6 Million 26.89 Million 16.577 Million 11.968 Million 14.961 Million 10.23 9.23 12.77 1.006 Million - 473,258 532,660
وسگلستا

سر. استان گلستان

سهام بورس 1,180 60.00 4.84 1,240 0.00 0.00 1399/10/21 - - - 7,413 1,240 1,180 - - - - - - 148.665 Thousand billion 149.009 Million 165.984 Million 119.891 Million 343,847 165.64 Million 46.054 Million 46.044 Million 3.23 0.9 3.23 5,000 - 5,000 -
جم پیلن

پلی پروپیلن جم

سهام بورس 73,300 2,160.00 3.04 73,100 1,960.00 2.76 12:29 651 1.3 Million 94.9 billion 1,993.36 71,140 73,000 71,520 74,420 - - - - 146.2 Thousand billion 165.923 Million 34 Million 2 Million 19.723 Million 14.277 Million 50.849 Million 14.972 Million 9.77 10.24 2.88 1.184 Million 74,142 688,637 569,652
خپارس

پارس خودرو

سهام بورس 6,130 290.00 4.97 6,120 280.00 4.79 12:29 1,015 18.82 Million 115.2 billion 18,544.99 5,840 6,100 6,010 6,130 - - - - 139.048 Thousand billion 241.454 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -44.85 -7.64 4.95 61.169 Million 65,555 60.981 Million 253,467
وسخراج

سر. خراسان جنوبی

سهام بورس 2,110 110.00 4.95 2,220 0.00 0.00 12:01 4 41,974 88.6 Million 6,000 2,220 2,110 2,110 2,110 - - - - 136.305 Thousand billion 136.307 Million 86.286 Million 61.399 Million 1,185 86.285 Million 43.508 Million 43.504 Million 3.13 1.58 3.13 17,400 - 17,400 -
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 37,150 670.00 1.84 37,170 690.00 1.89 12:29 977 2.12 Million 78.8 billion 2,170.16 36,480 37,310 36,730 37,900 - - - - 131.18 Thousand billion 141.995 Million 32.709 Million 3.529 Million 10.815 Million 21.894 Million 22.12 Million 11.192 Million 11.72 5.99 5.93 2.705 Million 744,126 2.026 Million 1.423 Million
ونوین

بانک اقتصاد نوین

سهام بورس 4,250 200.00 4.94 4,250 200.00 4.94 12:29 825 29.71 Million 126.2 billion 36,016.82 4,050 4,250 4,160 4,250 - - - - 129.309 Thousand billion 1.17 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.06 2.77 1.08 32.234 Million 2.8 Million 20.421 Million 14.613 Million
بترانس

ایران ترانسفو

سهام بورس 3,590 170.00 4.97 3,550 130.00 3.80 12:29 10,407 239.52 Million 849.4 billion 22,983.17 3,420 3,440 3,350 3,590 - - - - 129.23 Thousand billion 152.989 Million 63.793 Million 3.75 Million 23.76 Million 40.034 Million 13.281 Million 5.132 Million 25.18 3.23 9.73 338.372 Million 22.858 Million 350.268 Million 10.962 Million
وکار

بانک کار آفرین

سهام بورس 3,290 150.00 4.78 3,260 120.00 3.82 12:28 1,786 35.53 Million 115.9 billion 19,893.51 3,140 3,150 3,140 3,290 - - - - 128.77 Thousand billion 469.381 Million 378.384 Million 26.843 Million 340.611 Million 37.773 Million 42.391 Million 8.263 Million 15.58 3.41 3.04 33.249 Million 220,000 32.724 Million 745,000
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 44,130 2,100.00 5.00 43,830 1,800.00 4.28 12:29 257 1.03 Million 45.4 billion 4,008.93 42,030 44,100 43,710 44,130 - - - - 128.703 Thousand billion 130.535 Million 19.352 Million 2.936 Million 1.832 Million 17.52 Million 13.219 Million 14.698 Million 8.76 7.35 9.74 695,964 100,000 200,964 595,000
خگستر

سر. ایران خودرو

سهام بورس 3,170 150.00 4.97 3,170 150.00 4.97 12:29 2,755 56.01 Million 177.5 billion 20,329.08 3,020 3,170 3,170 3,170 - - - - 125.548 Thousand billion 129.901 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 8.29 2.07 7.04 196.391 Million 100,000 193.273 Million 3.218 Million
وسیستا

سر. استان سیستان و بلوچستان

سهام بورس 760 30.00 3.80 790 0.00 0.00 12:26 28 463,499 352.3 Million 6,685 790 760 760 760 - - - - 124.994 Thousand billion 124.999 Million 218.781 Million 158.22 Million 5,370 218.776 Million 61.726 Million 61.707 Million - 0.57 2.02 69,234 - 69,234 -
وسگیلا

سر. استان گیلان

سهام بورس 790 40.00 4.82 830 0.00 0.00 12:26 26 703,755 556 Million 56,208.33 830 790 790 790 - - - - 124.096 Thousand billion 124.132 Million 179.316 Million 149.513 Million 36,865 179.28 Million 46.268 Million 46.257 Million - 0.69 2.68 117,250 - 117,250 -
کویرح

تولیدی فولاد سپید فراب کویر(حق تقدم)

حق تقدم بورس 17,000 170.00 0.99 17,190 20.00 0.12 12:28 597 2.8 Million 48.1 billion 4,690.12 17,170 18,100 17,000 18,890 - - - - 123.768 Thousand billion - - - - - - - - - - 856,044 - - 856,044
دعبید

دارو عبیدی

سهام بورس 27,950 1,330.00 5.00 27,480 860.00 3.23 12:29 828 1.35 Million 37.6 billion 1,634.21 26,620 27,750 27,000 27,950 - - - - 123.66 Thousand billion 131.168 Million 15.994 Million 2.016 Million 7.508 Million 8.486 Million 13.007 Million 3.813 Million 32.43 14.57 9.51 782,061 - 759,343 22,718
وساغربی

سر. استان آذربایجان غربی

سهام بورس 740 30.00 3.90 770 0.00 0.00 1399/10/23 6 204,000 151 Million 39,400 770 740 740 740 - - - - 122.242 Thousand billion 122.247 Million 223.476 Million 158.756 Million 4,864 223.471 Million 112.219 Million 112.21 Million 1.1 0.56 1.1 204,000 - 204,000 -
وخارزم

سر. خوارزمی

سهام بورس 9,770 460.00 4.94 9,770 460.00 4.94 12:29 946 15.04 Million 146.9 billion 15,896.81 9,310 9,770 9,770 9,770 - - - - 122.125 Thousand billion 126.219 Million 41.027 Million 12.5 Million 4.094 Million 36.933 Million 20.397 Million 19.123 Million 6.39 3.31 5.99 13.012 Million - 5.112 Million 7.9 Million
کمند

کمند

صندوق بورس 10,110 46.00 0.45 10,106 50.00 0.49 1399/10/14 7,309 337.3 Million 3.409 Thousand billion - 10,156 10,159 10,104 10,112 - - - - 121.272 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
برکت

دارویی برکت

سهام بورس 20,490 970.00 4.97 20,490 970.00 4.97 12:29 1,740 10.13 Million 207.5 billion 5,819.74 19,520 20,490 20,490 20,490 - - - - 118.842 Thousand billion 127.952 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 305.82 17.04 53.03 32.13 Million 505,000 28.835 Million 3.8 Million
خراسان

پتروشیمی خراسان

سهام بورس 66,690 730.00 1.11 66,030 70.00 0.11 12:29 850 970,117 64.1 billion 1,141.31 65,960 66,010 64,000 69,000 - - - - 118.188 Thousand billion 122.614 Million 18.783 Million 1.79 Million 4.426 Million 14.357 Million 18.923 Million 12.599 Million 9.39 8.23 6.25 914,881 12,130 457,894 469,117
وبشهر

توسعه صنایع بهشهر

سهام بورس 13,940 310.00 2.27 14,040 410.00 3.01 12:29 933 3.66 Million 51.4 billion 3,925.63 13,630 13,900 13,770 14,300 - - - - 115.83 Thousand billion 118.135 Million 18.853 Million 8.25 Million 2.305 Million 16.548 Million 5.317 Million 5.023 Million 23.06 7 21.78 4.516 Million 590,683 4.206 Million 900,348
فایرا

آلومینیوم ایران

سهام بورس 22,110 1,050.00 4.99 21,700 640.00 3.04 12:27 318 1.46 Million 32.4 billion 4,604.2 21,060 22,110 21,240 22,110 - - - - 112.793 Thousand billion 131.702 Million 44.613 Million 5.198 Million 18.909 Million 25.704 Million 57.443 Million 14.12 Million 7.99 4.39 1.96 3.195 Million 1.05 Million 2.545 Million 1.7 Million
های وب

داده گستر عصر نوین - های وب

سهام بورس 27,880 1,320.00 4.97 27,550 990.00 3.73 12:29 6,635 36.97 Million 1.018 Thousand billion 5,588.58 26,560 27,100 26,800 27,880 - - - - 110.2 Thousand billion 126.549 Million 31.982 Million 4 Million 16.349 Million 15.633 Million 14.948 Million 6.712 Million 16.43 7.05 7.37 26.932 Million 1.211 Million 18.871 Million 9.272 Million
وسمرکز

سر. استان مرکزی

سهام بورس 1,330 70.00 5.00 1,400 0.00 0.00 12:23 3 19,474 25.9 Million 7,481 1,400 1,330 1,330 1,330 - - - - 109.16 Thousand billion - - - - - - - - - - 33,277 - 33,277 -
وسکرشا

سر. استان کرمانشاه

سهام بورس 1,200 60.00 4.76 1,260 0.00 0.00 12:25 4 27,673 33.2 Million 6,650 1,260 1,200 1,200 1,200 - - - - 107.968 Thousand billion 107.97 Million 103.495 Million 85.689 Million 1,969 103.493 Million - - - 1.04 - 4,263 - 4,263 -
خاهن

آهنگری تراکتور

سهام بورس 40,030 1,900.00 4.98 39,300 1,170.00 3.07 12:29 2,085 5.16 Million 202.7 billion 2,474.22 38,130 38,000 38,000 40,030 - - - - 107.679 Thousand billion 113.034 Million 11.848 Million 2.74 Million 5.354 Million 6.493 Million 7.763 Million 3.273 Million 32.9 16.58 13.87 2.464 Million - 2.462 Million 1,581
تکالا

تولیدکنندگان بورس کالای ایران

سهام بورس 42,400 0.00 0.00 42,400 0.00 0.00 1399/10/30 1 36 1.53 Million - - 42,400 42,400 42,400 - - - - 106 Thousand billion - - - - - - - - - - - 36 - 36
نکالا

نهادهای مالی بورس کالای ایران

سهام بورس 42,400 0.00 0.00 42,400 0.00 0.00 1399/10/30 1 25 1.06 Million - - 42,400 42,400 42,400 - - - - 106 Thousand billion - - - - - - - - - - - 25 - 25
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 11,900 560.00 4.94 11,740 400.00 3.53 12:29 1,284 7.48 Million 87.8 billion 5,826.59 11,340 11,110 11,110 11,900 - - - - 105.66 Thousand billion 113.321 Million 22.718 Million 6 Million 7.661 Million 15.056 Million 8.548 Million 6.741 Million 15.66 7.01 12.35 10.781 Million 2.032 Million 12.783 Million 29,711