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	9,270	80.00	0.86	9,230	120.00	1.28	12:29	2,449	51.701 Million	476.96 billion	21,110.89	9,350	9,350	9,150	9,350		-	-		-	-	4518.085 Thousand billion	4.645 billion	1.38 billion	489.5 Million	394.656 Million	910.182 Million	524.982 Million	589.151 Million	7.67	4.96	8.61	1.58 Million	50.121 Million	29.082 Million	22.619 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	5,970	110.00	1.81	5,870	210.00	3.45	12:30	9,240	189.522 Million	1.113 Thousand billion	20,511.04	6,080	6,010	5,790	6,020		-	-		-	-	3111.1 Thousand billion	161.647 Million	3.339 billion	293 Million	928.747 Million	1.232 billion	1.599 billion	818.831 Million	4.7	2.44	1.99	63.585 Million	125.937 Million	167.545 Million	21.977 Million
فملی	ملی صنایع مس ایران	سهام	بورس	7,490	110.00	1.45	7,360	240.00	3.16	12:30	7,786	132.247 Million	972.86 billion	16,985.26	7,600	7,500	7,270	7,550		-	-		-	-	2944 Thousand billion	-	-	400 Million	293.788 Million	957.587 Million	257.849 Million	122.408 Million	6.81	3.07	3.53	16.28 Million	115.967 Million	125.614 Million	6.634 Million
میدکوح	سر. توسعه معادن و صنایع معدنی خاورمیانه (حق تقدم)	حق تقدم	بورس	14,600	370.00	2.47	14,600	370.00	2.47	1401/07/10	2,116	102.646 Million	1.499 Thousand billion	48,509.34	14,970	14,700	14,600	14,700		-	-		-	-	2352 Thousand billion	-	-	-	-	-	102.646 Million	-	-	-	-	964,337	101.681 Million	-	102.646 Million
کگلح	گل گهر (حق تقدم)	حق تقدم	بورس	7,880	1,630.00	17.14	7,880	1,630.00	17.14	1401/07/02	246	44.262 Million	348.78 billion	179,924.98	9,510	7,910	7,880	7,910		-	-		-	-	1836 Thousand billion	-	-	-	-	-	-	-	-	-	-	61,146	44.2 Million	-	44.262 Million
کگل	گل گهر	سهام	بورس	8,320	10.00	0.12	7,810	500.00	6.02	12:29	4,853	52.525 Million	410.25 billion	10,823.23	8,310	8,460	8,160	8,500		-	-		-	-	1562 Thousand billion	1.977 billion	692.922 Million	200 Million	409.51 Million	360.8 Million	424.389 Million	118.847 Million	13.14	4.33	3.68	30.551 Million	21.974 Million	49.171 Million	3.354 Million
شستا	سر. تامین اجتماعی	سهام	بورس	975	8.00	0.81	937	46.00	4.68	15:12	20,225	1.196 billion	1.121 Thousand billion	38,711.53	983	999	971	1,000		-	-		-	-	1532.945 Thousand billion	1.743 billion	1.982 billion	1.636 billion	209.956 Million	1.772 billion	218.242 Million	206.357 Million	7.43	0.87	7.02	545.14 Million	650.754 Million	1.111 billion	84.635 Million
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	10,610	550.00	4.93	10,640	520.00	4.66	12:29	2,134	16.113 Million	171.4 billion	7,550.51	11,160	11,000	10,610	11,000		-	-		-	-	1489.6 Thousand billion	1.492 billion	148.026 Million	140 Million	2.279 Million	145.747 Million	42.192 Million	41.271 Million	36.1	10.23	35.31	10.887 Million	5.226 Million	15.353 Million	760,000
کچاد	چادرملو	سهام	بورس	11,590	140.00	1.19	11,320	410.00	3.50	12:29	1,286	7.3 Million	81.41 billion	5,676.77	11,730	11,780	11,530	11,910		-	-		-	-	1347.08 Thousand billion	1.571 billion	569.585 Million	119 Million	224.183 Million	345.401 Million	430.237 Million	227.267 Million	5.93	3.9	3.13	2.136 Million	5.165 Million	6.385 Million	915,792
شپنا	پالایش نفت اصفهان	سهام	بورس	7,070	250.00	3.42	7,000	320.00	4.37	12:29	11,551	174.064 Million	1.218 Thousand billion	17,422.18	7,320	7,270	6,810	7,270		-	-		-	-	1330 Thousand billion	1.594 billion	778.641 Million	190 Million	264.175 Million	514.466 Million	299.703 Million	1.497 billion	4.01	2.59	0.41	82.487 Million	91.577 Million	154.229 Million	19.834 Million
وغدیر	سر. غدیر	سهام	بورس	18,000	470.00	2.54	17,900	570.00	3.09	12:29	2,070	17.997 Million	322.19 billion	8,694.38	18,470	18,430	17,690	18,440		-	-		-	-	1288.8 Thousand billion	1.402 billion	282.407 Million	72 Million	113.4 Million	169.007 Million	159.382 Million	149.102 Million	8.64	7.63	8.09	3.855 Million	14.143 Million	13.424 Million	4.573 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	31,840	50.00	0.16	31,160	730.00	2.29	12:29	1,431	4.505 Million	140.37 billion	3,148.21	31,890	32,690	31,820	32,690		-	-		-	-	1261.98 Thousand billion	1.291 billion	355.956 Million	40.5 Million	29.27 Million	326.686 Million	229.996 Million	227.881 Million	5.54	3.86	5.49	1.803 Million	2.702 Million	3.131 Million	1.374 Million
وامید	سر. امید	سهام	بورس	13,000	10.00	0.08	12,640	370.00	2.84	12:29	396	7.241 Million	90.8 billion	18,284.64	13,010	12,640	12,510	13,000		-	-		-	-	1225.824 Thousand billion	1.299 billion	365.048 Million	96.98 Million	73.526 Million	291.522 Million	178.663 Million	177.913 Million	6.89	4.2	6.86	545,612	6.695 Million	6.121 Million	1.119 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	12,110	520.00	4.12	12,020	610.00	4.83	12:29	1,187	19.069 Million	229.28 billion	16,065.26	12,630	12,500	12,000	12,500		-	-		-	-	1220.03 Thousand billion	1.377 billion	327.818 Million	81.5 Million	157.456 Million	170.362 Million	206.315 Million	198.511 Million	6.15	7.16	5.91	5.105 Million	13.964 Million	17.978 Million	1.091 Million
تاپیکوح	سر. نفت و گاز تامین (حق تقدم)	حق تقدم	بورس	10,100	60.00	0.60	10,040	0.00	0.00	1401/08/24	290	851,417	8.55 billion	2,155.48	10,040	9,910	9,910	10,110		-	-		-	-	1168.265 Thousand billion	-	-	-	-	-	-	-	-	-	-	851,417	-	851,417	-
شبندر	پالایش نفت بندر عباس	سهام	بورس	9,000	10.00	0.11	8,660	330.00	3.67	12:29	9,534	119.116 Million	1.032 Thousand billion	12,493.79	8,990	9,000	8,880	9,080		-	-		-	-	1163.401 Thousand billion	1.418 billion	720.651 Million	134.342 Million	254.915 Million	465.736 Million	193.385 Million	1.298 billion	3.36	2.5	0.38	65.71 Million	53.406 Million	113.463 Million	5.653 Million
شتران	پالایش نفت تهران	سهام	بورس	3,989	85.00	2.09	3,908	166.00	4.07	12:30	15,456	521.472 Million	2.038 Thousand billion	21,185.56	4,074	4,040	3,871	4,060		-	-		-	-	1074.7 Thousand billion	1.22 billion	661.641 Million	275 Million	144.828 Million	516.813 Million	861.932 Million	1.148 billion	3.86	2.08	0.49	251.15 Million	270.322 Million	469.704 Million	51.767 Million
ومعادنح	سر. توسعه معادن و فلزات (حق تقدم)	حق تقدم	بورس	4,200	329.00	8.50	3,957	86.00	2.22	1401/10/21	3,664	1.015 billion	4.015 Thousand billion	276,963.79	3,871	3,810	3,800	3,810		-	-		-	-	1058.354 Thousand billion	1.015 billion	-	-	-	-	-	-	-	-	-	76.778 Million	938.017 Million	-	1.015 billion
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	4,655	308.00	6.21	4,668	295.00	5.94	12:29	2,190	32.162 Million	150.14 billion	14,685.72	4,963	4,871	4,616	4,873		-	-		-	-	898.254 Thousand billion	942.383 Million	376.922 Million	84 Million	44.129 Million	332.793 Million	134.441 Million	133.428 Million	6.73	2.7	6.68	15.959 Million	16.202 Million	30.645 Million	1.517 Million
شپدیس	پتروشیمی پردیس	سهام	بورس	148,330	5,270.00	3.43	146,670	6,930.00	4.51	12:29	3,536	2.057 Million	301.67 billion	581.68	153,600	152,500	144,300	152,500		-	-		-	-	880.02 Thousand billion	1.002 billion	539.108 Million	6 Million	121.777 Million	417.331 Million	448.038 Million	277.535 Million	3.17	2.11	1.96	1.552 Million	504,438	1.763 Million	293,541
نوری	پتروشیمی نوری	سهام	بورس	97,550	2,410.00	2.41	97,270	2,690.00	2.69	12:30	3,856	3.379 Million	328.65 billion	876.26	99,960	99,000	96,170	100,000		-	-		-	-	875.43 Thousand billion	1.513 billion	742.322 Million	9 Million	637.633 Million	104.689 Million	931.511 Million	131.465 Million	7.81	8.36	0.89	1.723 Million	1.656 Million	3.328 Million	50,492
خودرو	ایران خودرو	سهام	بورس	2,842	148.00	4.95	2,851	139.00	4.65	12:30	21,328	982.554 Million	2.801 Thousand billion	1.049 billion	2,990	2,951	2,841	2,995		-	-		-	-	860.021 Thousand billion	1.92 billion	950.189 Million	-7.59	869.976 Million	-12.87	356.211 Million	-22,035,826	-41.16	-7.85	0.52	807.057 Million	175.497 Million	932.381 Million	50.172 Million
وبملت	بانک ملت	سهام	بورس	3,037	173.00	5.39	3,024	186.00	5.79	12:29	9,477	434.9 Million	1.315 Thousand billion	45,890.02	3,210	3,149	2,990	3,162		-	-		-	-	792.418 Thousand billion	798.321 Million	893.042 Million	1.21	853.736 Million	3.49	867.531 Million	945.451 Million	2.82	1.05	0.65	269.478 Million	165.422 Million	423.332 Million	11.568 Million
شبریزح	پالایش نفت تبریز (حق تقدم)	حق تقدم	بورس	13,850	50.00	0.36	13,900	0.00	0.00	1401/04/14	495	2.615 Million	44.34 billion	3,430.24	13,900	16,920	16,900	17,200		-	-		-	-	673.5 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.377 Million	539,547	1.867 Million	50,000
جم	پتروشیمی جم	سهام	بورس	36,450	810.00	2.17	36,470	790.00	2.12	12:29	635	2.088 Million	75.69 billion	3,288.54	37,260	37,150	35,500	37,150		-	-		-	-	656.46 Thousand billion	805.826 Million	234.872 Million	18 Million	149.366 Million	85.507 Million	389.064 Million	86.788 Million	7.56	7.68	1.69	77,072	2.011 Million	2.001 Million	87,116
مبین	مبین انرژی خلیج فارس	سهام	بورس	31,900	30.00	0.09	31,280	590.00	1.85	12:29	342	1.642 Million	50.12 billion	4,801.06	31,870	32,000	31,390	32,200		-	-		-	-	633.04 Thousand billion	813.473 Million	284.512 Million	20.238 Million	180.433 Million	104.079 Million	491.514 Million	191.118 Million	3.31	6.08	1.29	371,177	1.271 Million	1.579 Million	62,996
رمپنا	گروه مپنا	سهام	بورس	10,370	770.00	6.91	10,390	750.00	6.73	12:29	742	15.931 Million	165.48 billion	21,470.33	11,140	11,000	10,370	11,000		-	-		-	-	623.4 Thousand billion	1.389 billion	902.66 Million	40 Million	717.287 Million	93.738 Million	238.005 Million	56.966 Million	10.94	4.56	2.62	4.734 Million	11.197 Million	2.198 Million	13.733 Million
وپاسار	بانک پاسارگاد	سهام	بورس	4,970	20.00	0.40	4,680	310.00	6.21	12:30	4,201	71.797 Million	336.14 billion	17,090.39	4,990	5,190	4,860	5,200		-	-		-	-	613.267 Thousand billion	4.84 billion	4.562 billion	131.04 Million	4.158 billion	404.228 Million	662.145 Million	196.758 Million	3.12	1.4	0.93	55.147 Million	16.65 Million	71.788 Million	8,703
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	14,280	390.00	2.66	14,510	160.00	1.09	12:28	290	2.304 Million	32.49 billion	7,944.96	14,670	14,010	13,660	14,460		-	-		-	-	591.573 Thousand billion	668.742 Million	186.363 Million	40.77 Million	77.169 Million	109.195 Million	107.254 Million	99.747 Million	5.93	5.42	5.52	430,271	1.874 Million	1.826 Million	477,640
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
فخوز	فولاد خوزستان	سهام	بورس	2,799	130.00	4.44	2,832	97.00	3.31	12:29	2,345	87.997 Million	249.2 billion	37,525.35	2,929	2,901	2,780	2,920		-	-		-	-	538.08 Thousand billion	798.674 Million	510.84 Million	190 Million	260.594 Million	250.247 Million	538.442 Million	58.795 Million	9.15	2.15	1	42.566 Million	45.431 Million	86.554 Million	1.443 Million
حکشتی	کشتیرانی ایران	سهام	بورس	24,320	1,250.00	4.89	24,340	1,230.00	4.81	12:29	3,115	23.401 Million	569.48 billion	7,512.27	25,570	24,700	24,300	25,500		-	-		-	-	524.77 Thousand billion	970.032 Million	470.967 Million	21.56 Million	445.261 Million	25.706 Million	113.251 Million	89.864 Million	5.84	20.41	4.63	15.072 Million	8.329 Million	22.038 Million	1.363 Million
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	35,700	1,180.00	3.20	35,340	1,540.00	4.18	12:29	5,614	11.915 Million	421.1 billion	2,122.39	36,880	36,820	35,040	36,920		-	-		-	-	507.129 Thousand billion	671.69 Million	238.292 Million	14.35 Million	164.561 Million	73.73 Million	434.18 Million	62.293 Million	8.14	6.88	1.17	5.858 Million	6.057 Million	9.97 Million	1.946 Million
شبریز	پالایش نفت تبریز	سهام	بورس	15,820	30.00	0.19	14,850	1,000.00	6.31	12:29	2,431	11.041 Million	163.92 billion	4,541.78	15,850	15,950	15,260	16,180		-	-		-	-	445.5 Thousand billion	565.587 Million	225.385 Million	10 Million	120.087 Million	105.298 Million	977.7 Million	95.414 Million	5.16	4.24	0.43	7.301 Million	3.74 Million	11.039 Million	2,072
خساپا	سایپا	سهام	بورس	2,248	118.00	4.99	2,251	115.00	4.86	12:30	12,109	750.526 Million	1.69 Thousand billion	60,617.18	2,366	2,270	2,248	2,350		-	-		-	-	440.094 Thousand billion	1.201 billion	677.124 Million	-7.29	473.527 Million	-7.5	584.613 Million	-57,843,028	-7.61	-5.25	0.75	556.772 Million	193.753 Million	714.716 Million	35.81 Million
شیراز	پتروشیمی شیراز	سهام	بورس	83,770	260.00	0.31	79,260	4,770.00	5.68	12:29	2,667	3.48 Million	275.8 billion	1,304.68	84,030	84,300	81,600	87,140		-	-		-	-	404.226 Thousand billion	492.685 Million	263.059 Million	5.1 Million	88.459 Million	174.6 Million	236.494 Million	124.338 Million	3.25	2.32	1.71	2.466 Million	1.014 Million	3.061 Million	418,833
اخابر	مخابرات ایران	سهام	بورس	6,620	490.00	6.89	6,660	450.00	6.33	12:29	2,158	33.194 Million	221.03 billion	15,381.77	7,110	7,000	6,620	7,100		-	-		-	-	399.6 Thousand billion	671.887 Million	316.991 Million	60 Million	272.287 Million	44.704 Million	110.1 Million	-6,370,773	-62.72	8.94	3.63	28.389 Million	4.805 Million	29.354 Million	3.84 Million
شفنح	پتروشیمی فن آوران (حق تقدم)	حق تقدم	بورس	9,200	550.00	6.36	8,650	0.00	0.00	1401/03/26	4,597	43.05 Million	357.7 billion	27,933.5	8,650	13,990	7,900	8,650		-	-		-	-	378.828 Thousand billion	-	-	-	-	-	-	-	-	-	-	614,537	-	-	614,537
بفجر	فجر انرژی خلیج فارس	سهام	بورس	19,660	610.00	3.01	19,260	1,010.00	4.98	12:29	422	6.223 Million	119.87 billion	14,746.87	20,270	20,650	19,610	20,650		-	-		-	-	375.57 Thousand billion	471.467 Million	162.664 Million	19.5 Million	95.897 Million	66.767 Million	187.729 Million	126.265 Million	2.97	5.63	2	341,624	5.882 Million	2.421 Million	3.802 Million
همراه	ارتباطات سیار	سهام	بورس	7,580	140.00	1.81	7,490	230.00	2.98	12:29	752	10.061 Million	74.12 billion	13,379.3	7,720	7,940	7,560	7,940		-	-		-	-	353.528 Thousand billion	854.929 Million	615.144 Million	47.2 Million	501.401 Million	113.743 Million	359.769 Million	51.55 Million	6.86	3.11	0.98	5.532 Million	4.529 Million	9.852 Million	209,107
تاصیکو	سر. صدر تامین	سهام	بورس	11,620	70.00	0.60	11,370	320.00	2.74	12:29	595	6.266 Million	69.96 billion	10,530.51	11,690	11,760	11,400	11,990		-	-		-	-	352.47 Thousand billion	396.679 Million	113.317 Million	31 Million	44.209 Million	69.108 Million	60.203 Million	59.045 Million	5.97	5.1	5.85	1.363 Million	4.902 Million	5.563 Million	702,981
وتجارت	بانک تجارت	سهام	بورس	1,541	81.00	4.99	1,529	93.00	5.73	12:29	10,534	486.577 Million	743.81 billion	46,191.11	1,622	1,600	1,509	1,600		-	-		-	-	342.383 Thousand billion	654.642 Million	365.224 Million	223.926 Million	6.094 billion	318.326 Million	658.972 Million	45.944 Million	7.42	1.07	0.48	339.112 Million	147.465 Million	464.026 Million	22.551 Million
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	15,950	270.00	1.66	15,510	710.00	4.38	12:29	1,786	6.47 Million	99.85 billion	3,622.62	16,220	16,200	15,900	16,590		-	-		-	-	310.2 Thousand billion	340.562 Million	72.636 Million	20 Million	30.362 Million	42.274 Million	22.546 Million	33.407 Million	9.29	7.34	13.76	3.155 Million	3.315 Million	6.346 Million	124,120
وبصادر	بانک صادرات ایران	سهام	بورس	1,742	27.00	1.53	1,681	88.00	4.97	12:30	1,640	169.491 Million	284.91 billion	103,347.99	1,769	1,835	1,742	1,850		-	-		-	-	294.77 Thousand billion	6.393 billion	6.347 billion	175.354 Million	6.112 billion	235.508 Million	636.238 Million	3.511 Million	88.35	1.32	0.49	21.356 Million	148.135 Million	164.291 Million	5.2 Million
پاکشو	گروه صنعتی پاکشو	سهام	بورس	6,000	160.00	2.60	6,110	50.00	0.81	12:29	505	3.319 Million	19.54 billion	6,572.38	6,160	6,050	5,950	6,100		-	-		-	-	293.28 Thousand billion	339.511 Million	109.798 Million	48 Million	46.231 Million	63.567 Million	65.943 Million	7.993 Million	36.69	4.62	4.45	2.892 Million	426,885	3.319 Million	-
جم پیلن	پلی پروپیلن جم	سهام	بورس	141,110	260.00	0.18	140,350	500.00	0.35	12:29	397	235,010	32.75 billion	591.96	140,850	140,800	140,800	141,690		-	-		-	-	280.7 Thousand billion	298.108 Million	49.695 Million	2 Million	17.408 Million	32.287 Million	87.313 Million	37.492 Million	7.49	8.69	3.21	47,345	187,665	235,010	-
تیپیکو	سر. دارویی تامین	سهام	بورس	25,360	20.00	0.08	24,900	480.00	1.89	12:29	545	2.612 Million	64.42 billion	4,792.46	25,380	24,500	23,620	25,470		-	-		-	-	273.9 Thousand billion	308.838 Million	53.472 Million	11 Million	34.938 Million	18.534 Million	33.983 Million	33.819 Million	8.1	14.78	8.06	725,415	1.886 Million	1.923 Million	688,651
وپارس	بانک پارسیان	سهام	بورس	1,727	90.00	4.95	1,730	87.00	4.79	12:29	1,717	81.305 Million	140.63 billion	47,352.88	1,817	1,764	1,727	1,770		-	-		-	-	270.468 Thousand billion	3.183 billion	2.964 billion	156.34 Million	2.923 billion	41.273 Million	283.061 Million	-11,855,485	-22.81	22.83	0.96	42.104 Million	39.201 Million	78.405 Million	2.9 Million
وبانک	سر. گروه توسعه ملی	سهام	بورس	9,850	520.00	5.01	9,790	580.00	5.59	12:29	1,616	11.801 Million	115.55 billion	7,302.57	10,370	10,400	9,650	10,400		-	-		-	-	266.778 Thousand billion	309.83 Million	118.541 Million	27.25 Million	43.053 Million	75.488 Million	56.847 Million	56.307 Million	4.74	3.53	4.7	7.324 Million	4.477 Million	10.277 Million	1.524 Million
خبهمن	گروه بهمن	سهام	بورس	2,041	36.00	1.73	1,932	145.00	6.98	12:29	3,199	231.347 Million	446.98 billion	72,318.52	2,077	2,160	2,000	2,175		-	-		-	-	260.121 Thousand billion	275.601 Million	171.418 Million	134.638 Million	15.481 Million	155.937 Million	8.797 Million	6.986 Million	40.03	1.79	31.79	104.774 Million	126.573 Million	202.174 Million	29.173 Million
فولاژ	فولاد آلیاژی ایران	سهام	بورس	10,940	100.00	0.91	10,640	400.00	3.62	12:29	522	5.397 Million	55.76 billion	10,339.39	11,040	10,660	10,660	11,180		-	-		-	-	255.36 Thousand billion	320.557 Million	125.097 Million	24 Million	65.197 Million	59.901 Million	122.901 Million	40.399 Million	6.32	4.26	2.08	2.325 Million	3.072 Million	3.589 Million	1.809 Million
فخاسح	فولادخراسان (حق تقدم)	حق تقدم	بورس	8,170	530.00	6.09	8,140	560.00	6.44	12:29	129	1.157 Million	9.42 billion	16,230.14	8,700	9,110	9,100	9,110		-	-		-	-	253.69 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.157 Million	-	377,263	780,000
فخاس	فولادخراسان	سهام	بورس	10,610	550.00	4.93	11,030	130.00	1.16	12:29	362	2.242 Million	23.8 billion	6,192.22	11,160	10,690	10,610	10,840		-	-		-	-	253.69 Thousand billion	315.043 Million	121.913 Million	11.9 Million	61.353 Million	60.56 Million	121.595 Million	23.9 Million	10.61	4.2	2.09	1.051 Million	1.191 Million	2.238 Million	3,579
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	7,540	140.00	1.82	7,600	80.00	1.04	12:29	523	4.616 Million	34.49 billion	8,825.98	7,680	7,870	7,400	7,870		-	-		-	-	243.2 Thousand billion	361.22 Million	183.81 Million	32 Million	118.02 Million	65.79 Million	226.988 Million	32.893 Million	7.39	3.7	1.07	2.473 Million	2.143 Million	4.035 Million	580,832
شاراک	پتروشیمی شازند	سهام	بورس	29,560	1,210.00	3.93	29,840	930.00	3.02	12:29	909	2.076 Million	60.88 billion	2,283.91	30,770	30,770	29,130	30,770		-	-		-	-	240.63 Thousand billion	317.397 Million	113.144 Million	8.064 Million	76.767 Million	36.377 Million	231.462 Million	31.662 Million	7.6	6.61	1.04	1.511 Million	565,331	2.076 Million	-
فایرا	آلومینیوم ایران	سهام	بورس	6,420	120.00	1.83	6,220	320.00	4.89	12:29	665	18.516 Million	115.2 billion	27,843.42	6,540	6,730	6,340	6,770		-	-		-	-	236.143 Thousand billion	288.965 Million	111.817 Million	37.965 Million	52.822 Million	58.995 Million	136.915 Million	27.776 Million	8.81	4.14	1.79	2.766 Million	15.75 Million	15.5 Million	3.015 Million
شخارک	پتروشیمی خارک	سهام	بورس	39,020	490.00	1.24	38,860	650.00	1.65	12:29	536	896,446	33.86 billion	1,672.47	39,510	39,920	38,660	39,960		-	-		-	-	233.16 Thousand billion	261.621 Million	65.118 Million	6 Million	28.461 Million	36.657 Million	109.797 Million	21.321 Million	10.94	6.36	2.12	568,485	327,961	875,955	20,491
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
ونیکی	سر. ملی	سهام	بورس	6,200	460.00	6.91	6,430	230.00	3.45	12:29	603	7.152 Million	44.42 billion	11,861.47	6,660	6,360	6,200	6,450		-	-		-	-	225.05 Thousand billion	259.031 Million	112.168 Million	17.5 Million	33.981 Million	78.187 Million	35.044 Million	32.621 Million	6.9	2.88	6.42	2.182 Million	4.971 Million	7.091 Million	61,526
شبهرن	نفت بهران	سهام	بورس	18,500	1,130.00	5.76	18,520	1,110.00	5.65	12:29	868	4.628 Million	85.54 billion	5,331.29	19,630	19,500	18,260	19,500		-	-		-	-	221.314 Thousand billion	264.428 Million	86.12 Million	11.95 Million	43.114 Million	43.005 Million	161.61 Million	35.014 Million	6.32	5.15	1.37	3.89 Million	737,342	4.599 Million	29,034
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	63,000	850.00	1.33	61,900	1,950.00	3.05	12:29	1,379	1.715 Million	106.14 billion	1,243.35	63,850	64,500	60,800	64,500		-	-		-	-	218.457 Thousand billion	245.802 Million	106.831 Million	3.529 Million	27.345 Million	79.486 Million	87.118 Million	59.503 Million	3.67	2.75	2.51	1.283 Million	431,552	1.205 Million	509,788
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	17,090	150.00	0.87	17,080	160.00	0.93	18:20	437	1.064 Million	17.54 billion	2,433.68	17,240	17,310	16,700	17,620		-	-		-	-	218.129 Thousand billion	242.55 Million	61.291 Million	12.771 Million	24.421 Million	36.87 Million	27.998 Million	20.153 Million	10.82	5.92	7.79	658,395	405,122	836,377	227,140
شسپا	نفت سپاهان	سهام	بورس	3,761	160.00	4.08	3,759	162.00	4.13	12:29	1,052	21.786 Million	81.8 billion	20,708.74	3,921	3,895	3,725	3,895		-	-		-	-	210.504 Thousand billion	258.487 Million	140.747 Million	56 Million	47.983 Million	92.764 Million	167.979 Million	35.409 Million	5.94	2.27	1.25	6.465 Million	15.321 Million	21.538 Million	247,268
خراسان	پتروشیمی خراسان	سهام	بورس	116,890	1,110.00	0.96	113,860	1,920.00	1.66	12:29	775	572,861	64.95 billion	739.18	115,780	116,250	114,560	116,980		-	-		-	-	203.799 Thousand billion	215.625 Million	67.545 Million	1.79 Million	11.825 Million	55.72 Million	77.878 Million	46.964 Million	4.34	3.66	2.62	160,951	411,910	518,861	54,000
ونیکیح	سر. ملی (حق تقدم)	حق تقدم	بورس	3,469	55.00	1.61	3,414	0.00	0.00	1401/10/01	414	2.481 Million	8.47 billion	5,993.09	3,414	3,320	3,320	3,380		-	-		-	-	199.5 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.45 Million	31,057	2.481 Million	-
ذوب	ذوب آهن اصفهان	سهام	بورس	2,785	145.00	4.95	2,785	145.00	4.95	12:29	3,690	227.263 Million	632.95 billion	61,588.92	2,930	2,789	2,784	2,870		-	-		-	-	197.11 Thousand billion	528.433 Million	386.027 Million	61.504 Million	331.323 Million	54.704 Million	413.39 Million	-33,117,461	-5.95	3.6	0.48	74.635 Million	152.628 Million	221.121 Million	6.142 Million
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	16,360	530.00	3.14	16,770	120.00	0.71	12:29	232	675,136	10.87 billion	2,910.07	16,890	16,410	16,160	16,670		-	-		-	-	191.849 Thousand billion	209.149 Million	34.851 Million	8 Million	17.3 Million	17.551 Million	38.43 Million	3.247 Million	59.09	10.93	4.99	487,413	187,723	520,695	154,441
شیران	صنایع شیمیایی ایران	سهام	بورس	10,120	380.00	3.62	9,890	610.00	5.81	12:29	1,456	9.419 Million	93.15 billion	6,469.4	10,500	10,200	9,770	10,380		-	-		-	-	190.683 Thousand billion	228.87 Million	69.054 Million	19.28 Million	38.187 Million	30.867 Million	64.328 Million	21.632 Million	8.81	6.18	2.96	5.063 Million	4.356 Million	9.295 Million	124,187
دعبید	دارو عبیدی	سهام	بورس	13,360	480.00	3.47	13,550	290.00	2.10	15:11	351	2.274 Million	29.92 billion	6,479.87	13,840	13,410	13,340	13,710		-	-		-	-	182.925 Thousand billion	215.852 Million	55.794 Million	4.5 Million	33.197 Million	22.597 Million	35.537 Million	10.693 Million	17.22	8.15	5.18	797,115	1.477 Million	1.927 Million	347,292
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	-	-	-	56,625.33	18,870	12,140	-	-		-	-		-	-	179.76 Thousand billion	-	-	-	-	-	-	-	-	-	-	1,730	7.756 Million	-	7.758 Million
افق	فروشگاه های افق کوروش	سهام	بورس	14,150	50.00	0.35	13,900	300.00	2.11	15:11	826	4.896 Million	68 billion	5,927.07	14,200	14,880	13,890	14,880		-	-		-	-	173.75 Thousand billion	241.966 Million	87.682 Million	12.5 Million	68.216 Million	19.466 Million	314.35 Million	14.82 Million	11.72	8.93	0.56	2.685 Million	2.211 Million	4.793 Million	102,379
شفن	پتروشیمی فن آوران	سهام	بورس	5,270	300.00	5.39	5,220	350.00	6.28	12:29	2,450	23.66 Million	123.61 billion	9,657.14	5,570	5,450	5,190	5,570		-	-		-	-	161.559 Thousand billion	267.663 Million	154.799 Million	30.95 Million	106.104 Million	48.695 Million	83.782 Million	6.993 Million	23.1	3.32	1.93	19.613 Million	4.047 Million	23.165 Million	495,000
امینح	تامین سرمایه امین (حق تقدم)	حق تقدم	بورس	7,090	40.00	0.57	7,050	0.00	0.00	1401/10/28	4,259	2.183 Million	15.4 billion	512.56	7,050	7,080	6,770	7,150		-	-		-	-	161.28 Thousand billion	-	-	-	-	-	-	-	-	-	-	845,233	1.338 Million	2.183 Million	57
امین	تامین سرمایه امین	سهام	بورس	8,500	70.00	0.82	8,560	10.00	0.12	12:29	1,395	842,824	7.16 billion	604.17	8,570	8,550	8,440	8,550		-	-		-	-	154.08 Thousand billion	170.663 Million	35.212 Million	11 Million	16.583 Million	18.629 Million	13.604 Million	7.221 Million	21.36	8.28	11.34	148,529	694,295	842,824	-
وکار	بانک کار آفرین	سهام	بورس	3,250	7.00	0.21	3,256	1.00	0.03	12:28	113	2.246 Million	7.3 billion	15,670.38	3,257	3,333	3,250	3,333		-	-		-	-	149.776 Thousand billion	661.371 Million	576.408 Million	39.5 Million	511.595 Million	64.814 Million	83.949 Million	13.178 Million	11.37	2.31	1.78	577,900	1.668 Million	2.246 Million	-
خگستر	سر. ایران خودرو	سهام	بورس	3,820	187.00	4.67	3,772	235.00	5.86	12:29	15,614	477.987 Million	1.803 Thousand billion	194.62 Million	4,007	3,940	3,727	3,999		-	-		-	-	149.391 Thousand billion	154.681 Million	70.19 Million	39.605 Million	5.291 Million	64.899 Million	2.107 Million	1.574 Million	94.92	2.3	70.91	460.898 Million	17.088 Million	466.613 Million	11.374 Million
کالا	بورس کالای ایران	سهام	بورس	19,050	30.00	0.16	17,850	1,230.00	6.45	15:10	6,053	37.3 Million	665.67 billion	6,162.29	19,080	19,870	18,500	19,870		-	-		-	-	148.155 Thousand billion	153.889 Million	18.54 Million	8.3 Million	5.734 Million	12.806 Million	5.687 Million	5.361 Million	27.64	11.57	26.05	30.084 Million	7.217 Million	34.493 Million	2.807 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	2,160	40.00	1.82	2,055	145.00	6.59	12:29	4,582	114.599 Million	235.55 billion	25,010.72	2,200	2,228	2,145	2,293		-	-		-	-	143.85 Thousand billion	158.398 Million	158.577 Million	70 Million	14.548 Million	144.029 Million	11.707 Million	12.202 Million	11.79	1	12.29	100.641 Million	13.958 Million	114.39 Million	209,124
وپخش	داروپخش	سهام	بورس	39,490	640.00	1.59	40,130	0.00	0.00	1401/11/06	204	312,937	12.41 billion	1,540.9	40,130	39,870	39,100	40,000		-	-		-	-	142.462 Thousand billion	162.385 Million	26.98 Million	3.55 Million	19.923 Million	7.057 Million	18.707 Million	18.622 Million	7.67	20.24	7.64	86,458	226,479	292,442	20,495
فاسمین	کالسیمین	سهام	بورس	23,750	1,250.00	5.00	23,430	1,570.00	6.28	12:30	2,411	17.279 Million	404.92 billion	7,166.92	25,000	24,900	23,250	24,900		-	-		-	-	140.58 Thousand billion	167.837 Million	70.175 Million	6 Million	27.257 Million	42.918 Million	52.929 Million	27.747 Million	5.07	3.28	2.66	8.929 Million	8.351 Million	15.166 Million	2.114 Million
وخاور	بانک خاورمیانه	سهام	بورس	4,000	179.00	4.28	4,016	163.00	3.90	12:29	798	25.884 Million	103.96 billion	32,435.77	4,179	4,135	3,977	4,180		-	-		-	-	140.56 Thousand billion	645.224 Million	570.153 Million	25 Million	504.664 Million	65.489 Million	77.44 Million	24.664 Million	5.7	2.15	1.82	13.936 Million	11.948 Million	10.595 Million	15.288 Million
رانفور	خدمات انفورماتیک	سهام	بورس	4,155	238.00	5.42	4,140	253.00	5.76	12:29	270	2.01 Million	7.9 billion	20,416.59	4,393	4,273	4,086	4,286		-	-		-	-	138.708 Thousand billion	171.428 Million	70.927 Million	36 Million	22.388 Million	48.539 Million	39.599 Million	14.76 Million	10.1	3.07	3.76	9.126 Million	10.011 Million	16.108 Million	3.029 Million
شنفت	نفت پارس	سهام	بورس	7,520	70.00	0.92	7,590	0.00	0.00	1401/11/06	1,119	5.135 Million	38.58 billion	4,588.79	7,590	7,910	7,300	7,990		-	-		-	-	126.686 Thousand billion	158.45 Million	64.504 Million	16.691 Million	31.764 Million	32.74 Million	86.186 Million	13.518 Million	9.37	3.87	1.47	4.755 Million	379,495	4.903 Million	231,587
لوتوسح	تامین سرمایه لوتوس پارسیان (حق تقدم)	حق تقدم	بورس	3,690	8.00	0.22	3,682	0.00	0.00	1401/10/29	297	39.574 Million	145.69 billion	133,244.16	3,682	3,800	3,800	3,800		-	-		-	-	119.712 Thousand billion	-	-	-	-	-	-	-	-	-	-	7.488 Million	32.085 Million	-	39.574 Million
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	4,806	165.00	3.32	4,948	23.00	0.46	12:28	174	1.664 Million	8.05 billion	10,025.79	4,971	4,802	4,757	4,994		-	-		-	-	118.752 Thousand billion	138.43 Million	53.275 Million	15 Million	19.678 Million	33.598 Million	18.52 Million	15.256 Million	7.78	3.53	6.41	575,422	1.088 Million	1.664 Million	-
وسپه	سر. سپه	سهام	بورس	5,000	17.00	0.34	4,915	68.00	1.36	12:29	1,001	25.805 Million	126.84 billion	25,779.35	4,983	4,960	4,735	5,034		-	-		-	-	115.011 Thousand billion	121.046 Million	50.815 Million	12 Million	6.035 Million	44.78 Million	24.587 Million	24.39 Million	4.72	2.57	4.68	12.195 Million	13.61 Million	19.676 Million	6.129 Million
سفارس	سیمان فارس و خوزستان	سهام	بورس	21,350	150.00	0.70	20,280	1,220.00	5.67	12:29	1,001	5.715 Million	115.91 billion	5,709.71	21,500	21,450	20,890	21,990		-	-		-	-	114.075 Thousand billion	120.896 Million	25.999 Million	5.625 Million	6.821 Million	19.179 Million	23.917 Million	23.038 Million	4.95	5.95	4.77	2.688 Million	3.028 Million	5.54 Million	175,341
سیتا	سر. سیمان تامین	سهام	بورس	10,210	450.00	4.22	10,170	490.00	4.60	12:29	2,032	11.102 Million	112.89 billion	5,463.53	10,660	10,440	10,130	10,450		-	-		-	-	111.87 Thousand billion	121.461 Million	29.075 Million	11 Million	9.591 Million	19.484 Million	16.993 Million	16.652 Million	6.72	5.74	6.58	1.364 Million	9.738 Million	10.883 Million	219,250
غکورش	صنعت غذایی کورش	سهام	بورس	9,250	420.00	4.34	9,210	460.00	4.76	12:29	1,804	15.021 Million	138.4 billion	8,326.64	9,670	9,600	9,190	9,760		-	-		-	-	110.52 Thousand billion	173.94 Million	87.967 Million	12 Million	63.42 Million	24.547 Million	137.087 Million	13.039 Million	8.48	4.5	0.81	8.345 Million	6.676 Million	12.887 Million	2.134 Million
کویر	فولاد سپید فراب کویر	سهام	بورس	3,050	11.00	0.36	2,913	126.00	4.15	12:29	2,054	55.545 Million	161.79 billion	27,042.15	3,039	3,181	3,021	3,181		-	-		-	-	108.538 Thousand billion	161.047 Million	98.818 Million	37.26 Million	52.509 Million	46.309 Million	124.66 Million	10.585 Million	10.25	2.34	0.87	47.22 Million	8.325 Million	53.509 Million	2.036 Million
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	36,210	1,530.00	4.05	36,960	780.00	2.07	09:10	1	27	9.8 Million	2,110.66	37,740	36,210	-	-		-	-		-	-	108.09 Thousand billion	66.787 Million	3.009 Million	1.8 Million	258,915	2.75 Million	547,078	624,957	106.45	24.19	121.61	-	2.401 Million	-	2.401 Million
بورس	بورس اوراق بهادار تهران	سهام	بورس	5,690	400.00	6.57	5,690	400.00	6.57	12:29	3,008	53.642 Million	305.48 billion	17,833.24	6,090	6,020	5,670	6,090		-	-		-	-	103.558 Thousand billion	106.687 Million	23.698 Million	18.2 Million	3.129 Million	20.568 Million	4.325 Million	3.101 Million	33.4	5.03	23.94	33.916 Million	19.726 Million	47.714 Million	5.928 Million
ونوین	بانک اقتصاد نوین	سهام	بورس	3,293	172.00	4.96	3,292	173.00	4.99	12:29	722	35.579 Million	117.13 billion	49,277.75	3,465	3,292	3,292	3,340		-	-		-	-	100.162 Thousand billion	1.97 billion	1.937 billion	30.426 Million	1.948 billion	66.288 Million	270.391 Million	26.123 Million	3.83	1.37	0.37	6.378 Million	29.201 Million	31.509 Million	4.07 Million
وبشهر	توسعه صنایع بهشهر	سهام	بورس	6,890	160.00	2.27	6,640	410.00	5.82	12:29	216	5.328 Million	35.08 billion	24,668.94	7,050	7,000	6,850	7,110		-	-		-	-	99.6 Thousand billion	104.173 Million	27.211 Million	15 Million	4.573 Million	22.638 Million	7.277 Million	6.905 Million	14.42	4.41	13.69	1.631 Million	3.697 Million	5.328 Million	-
زپارس	کشت و صنعت و دامپروری پارس	سهام	بورس	71,180	1,710.00	2.35	71,380	1,510.00	2.07	12:29	183	234,413	16.24 billion	785.07	72,890	75,000	70,270	75,000		-	-		-	-	99.599 Thousand billion	104.418 Million	8.073 Million	1.395 Million	4.819 Million	3.255 Million	4.409 Million	1.732 Million	57.5	30.6	22.59	120,655	113,758	189,136	45,277
خزامیا	زامیاد	سهام	بورس	17,600	20.00	0.11	17,580	0.00	0.00	1401/10/22	11,982	173.272 Million	3.046 Thousand billion	14,461.03	17,580	17,520	17,200	17,600		-	-		-	-	97.216 Thousand billion	171.547 Million	103.491 Million	5.53 Million	74.332 Million	29.159 Million	131.387 Million	6.118 Million	15.89	3.33	0.74	149.488 Million	23.784 Million	143.431 Million	29.841 Million
انرژی2	فعالان بورس انرژی	سهام	بورس	38,460	322,610.00	89.35	361,070	0.00	0.00	1401/11/08	4	229	85.9 Million	-	361,070	38,460	38,460	38,460		-	-		-	-	97.146 Thousand billion	-	-	-	-	-	-	-	-	-	-	397	-	-	397
پرداخت	به پرداخت ملت	سهام	بورس	11,420	350.00	2.97	11,630	140.00	1.19	12:29	273	1.119 Million	12.72 billion	4,098.02	11,770	12,000	11,250	12,000		-	-		-	-	93.04 Thousand billion	100.725 Million	19.678 Million	8 Million	7.685 Million	11.993 Million	26.018 Million	3.71 Million	25.08	7.76	3.58	690,315	428,445	1.067 Million	52,216
وسپهح	سر. سپه (حق تقدم)	حق تقدم	بورس	2,870	130.00	4.74	2,786	46.00	1.68	1401/08/16	1,050	122.221 Million	340.47 billion	116,400.9	2,740	2,740	2,740	2,870		-	-		-	-	92.313 Thousand billion	-	-	-	-	-	-	-	-	-	-	58.953 Million	63.268 Million	-	122.221 Million
وپست	پست بانک ایران	سهام	بورس	5,700	20.00	0.35	5,460	260.00	4.55	12:28	486	16.559 Million	90.39 billion	34,071.95	5,720	5,800	5,490	5,830		-	-		-	-	89.494 Thousand billion	753.88 Million	699.205 Million	16.391 Million	664.386 Million	34.818 Million	75.044 Million	20.105 Million	4.45	2.57	1.19	11.071 Million	5.488 Million	15.157 Million	1.402 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 (حق تقدم)

گل گهر (حق تقدم)

گل گهر

سر. تامین اجتماعی

سر. توسعه معادن و صنایع معدنی خاورمیانه

چادرملو

پالایش نفت اصفهان

سر. غدیر

گسترش نفت و گاز پارسیان

سر. امید

سر. نفت و گاز تامین

سر. نفت و گاز تامین (حق تقدم)

پالایش نفت بندر عباس

پالایش نفت تهران

سر. توسعه معادن و فلزات (حق تقدم)

سر. توسعه معادن و فلزات

پتروشیمی پردیس

پتروشیمی نوری

ایران خودرو

بانک ملت

پالایش نفت تبریز (حق تقدم)

پتروشیمی جم

مبین انرژی خلیج فارس

گروه مپنا

بانک پاسارگاد

سر. صندوق بازنشستگی

سر. صندوق بازنشستگی (حق تقدم)

فولاد خوزستان

کشتیرانی ایران

پتروشیمی بوعلی سینا

پالایش نفت تبریز

سایپا

پتروشیمی شیراز

مخابرات ایران

پتروشیمی فن آوران (حق تقدم)

فجر انرژی خلیج فارس

ارتباطات سیار

سر. صدر تامین

بانک تجارت

فراوری معدنی اپال کانی پارس

بانک صادرات ایران

گروه صنعتی پاکشو

پلی پروپیلن جم

سر. دارویی تامین

بانک پارسیان

سر. گروه توسعه ملی

گروه بهمن

فولاد آلیاژی ایران

فولادخراسان (حق تقدم)

فولادخراسان

فولاد کاوه جنوب کیش

پتروشیمی شازند

آلومینیوم ایران

پتروشیمی خارک

فجر انرژی خلیج فارس (حق تقدم)

سر. ملی

نفت بهران

صنایع پتروشیمی کرمانشاه

توسعه معدنی و صنعتی صبانور

نفت سپاهان

پتروشیمی خراسان

سر. ملی (حق تقدم)

ذوب آهن اصفهان

پرداخت الکترونیک سامان کیش

صنایع شیمیایی ایران

دارو عبیدی

پرداخت الکترونیک سامان کیش (حق تقدم)

فروشگاه های افق کوروش

پتروشیمی فن آوران

تامین سرمایه امین (حق تقدم)

تامین سرمایه امین

بانک کار آفرین

سر. ایران خودرو

بورس کالای ایران