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
فولاد

فولاد مبارکه اصفهان

سهام بورس 9,760 90.00 0.91 9,920 70.00 0.71 12:29 6,554 47.79 Million 466.9 billion 9,289.2 9,850 9,900 9,750 10,020 - - - - 2862.61 Thousand billion 3.226 billion 981.15 Million 209 Million 343.067 Million 638.083 Million 774.037 Million 328.461 Million 8.85 4.56 3.76 38.891 Million 45.608 Million 51.462 Million 33.037 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,340 120.00 1.27 9,530 70.00 0.74 12:29 2,134 24.08 Million 234.8 billion 9,086.19 9,460 9,540 9,320 9,870 - - - - 2798.25 Thousand billion 3.259 billion 906.692 Million 287 Million 489.803 Million 416.889 Million 224.228 Million 214.914 Million 12.73 6.56 12.2 9.882 Million 13.956 Million 14.831 Million 9.007 Million
فملی

ملی صنایع مس ایران

سهام بورس 12,010 240.00 1.96 12,150 100.00 0.82 12:29 7,477 38.88 Million 470.2 billion 6,549.65 12,250 12,200 12,010 12,330 - - - - 2418 Thousand billion 2.642 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 347.275 Million 208.976 Million 11.63 6.19 7 24.77 Million 25.292 Million 35.473 Million 14.59 Million
شستا

سر. تامین اجتماعی

سهام بورس 10,120 180.00 1.75 10,330 30.00 0.29 12:29 7,558 24.23 Million 244.4 billion 3,874.66 10,300 10,490 10,110 10,600 - - - - 1432.78 Thousand billion 1.564 billion 365.37 Million 80 Million 96.679 Million 268.691 Million 241.305 Million 241.574 Million 6.07 5.46 6.08 41.221 Million 12.472 Million 43.234 Million 10.458 Million
کگل

گل گهر

سهام بورس 15,670 530.00 3.50 15,660 520.00 3.43 12:29 576 3.96 Million 56.5 billion 4,419.24 15,140 15,260 15,260 15,790 - - - - 1432 Thousand billion 1.555 billion 349.801 Million 74.4 Million 115.928 Million 233.873 Million 309.342 Million 131.07 Million 11.95 6.7 5.06 6.685 Million 5.394 Million 5.617 Million 6.462 Million
کچاد

چادرملو

سهام بورس 23,180 30.00 0.13 23,260 50.00 0.22 12:29 902 3.32 Million 74.9 billion 3,193.56 23,210 23,680 23,000 23,680 - - - - 1258.185 Thousand billion 1.351 billion 292.528 Million 55.5 Million 60.492 Million 232.035 Million 261.103 Million 157.291 Million 8.22 5.56 4.95 3.258 Million 1.925 Million 3.269 Million 1.914 Million
وپاسار

بانک پاسارگاد

سهام بورس 15,190 10.00 0.07 15,180 0.00 0.00 12:29 1,617 25.16 Million 399.8 billion 14,778.42 15,180 15,180 15,170 15,200 - - - - 1041.113 Thousand billion 2.901 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 16.64 6.69 3.89 10.062 Million 12.792 Million 17.879 Million 4.976 Million
وامید

سر. امید

سهام بورس 9,150 480.00 4.98 9,560 70.00 0.73 12:29 234 1.18 Million 11.2 billion 5,272.87 9,630 9,280 9,150 9,630 - - - - 949.432 Thousand billion 977.448 Million 181.885 Million 30 Million 50.321 Million 131.564 Million 79.535 Million 78.211 Million 11.85 7.05 11.66 1.257 Million 1.759 Million 1.319 Million 1.696 Million
پارس

پتروشیمی پارس

سهام بورس 147,880 90.00 0.06 147,790 0.00 0.00 12:29 166 316,984 47.5 billion 514.39 147,790 147,600 147,030 149,250 - - - - 899.04 Thousand billion 968.632 Million 158.875 Million 6 Million 81.892 Million 76.983 Million 205.827 Million 81.17 Million 10.92 11.52 4.31 85,547 225,440 301,987 9,000
شپنا

پالایش نفت اصفهان

سهام بورس 11,850 90.00 0.75 12,090 150.00 1.26 12:29 - - - 9,215.72 11,940 12,230 11,720 12,410 - - - - 863.36 Thousand billion 1.033 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 928.198 Million 76.276 Million 12.05 5.43 0.99 139.586 Million 13.857 Million 102.167 Million 51.275 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 10,130 220.00 2.13 10,270 80.00 0.77 12:29 612 2.87 Million 29.8 billion 7,962.32 10,350 10,410 10,060 10,490 - - - - 860.64 Thousand billion 880.262 Million 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 12.32 6.51 11.88 6.039 Million 660,400 5.57 Million 1.129 Million
وبملت

بانک ملت

سهام بورس 3,800 38.00 0.99 3,815 23.00 0.60 12:29 7,200 195.64 Million 756.1 billion 23,575.51 3,838 3,870 3,750 3,900 - - - - 800.221 Thousand billion 6.361 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 8.6 1.77 1.32 145.937 Million 32.487 Million 134.036 Million 44.388 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 18,900 150.00 0.79 19,070 20.00 0.10 12:29 339 1.76 Million 32.9 billion 5,898.07 19,050 19,300 18,820 19,400 - - - - 758.97 Thousand billion 835.351 Million 145.52 Million 40.5 Million 63.016 Million 82.504 Million 29.357 Million 28.645 Million 26.96 9.36 26.31 2.011 Million 3.502 Million 1.805 Million 3.708 Million
فخوز

فولاد خوزستان

سهام بورس 14,960 100.00 0.66 15,100 40.00 0.27 12:29 1,380 8.72 Million 131.7 billion 6,169.36 15,060 15,340 14,950 15,340 - - - - 755 Thousand billion 819.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 9.31 5.8 2.97 4.344 Million 5.232 Million 8.036 Million 1.541 Million
وغدیر

سر. غدیر

سهام بورس 10,210 170.00 1.64 10,370 10.00 0.10 12:29 1,713 14.16 Million 146.4 billion 10,349.49 10,380 10,320 10,200 10,590 - - - - 744.48 Thousand billion 821.165 Million 199.849 Million 72 Million 74.525 Million 125.324 Million 77.478 Million 74.902 Million 9.98 5.96 9.64 12.86 Million 6.849 Million 11.249 Million 8.46 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 7,890 70.00 0.88 7,920 40.00 0.50 12:29 825 6.76 Million 54 billion 9,360.84 7,960 8,030 7,840 8,030 - - - - 679.56 Thousand billion 704.896 Million 125.398 Million 40.3 Million 39.616 Million 85.782 Million 41.028 Million 43.282 Million 15.37 7.76 16.22 8.097 Million 2.584 Million 5.256 Million 5.425 Million
جم

پتروشیمی جم

سهام بورس 35,190 20.00 0.06 35,190 20.00 0.06 12:29 253 2.73 Million 96 billion 1,965.18 35,170 35,020 35,020 35,800 - - - - 632.16 Thousand billion 705.716 Million 151.594 Million 13.8 Million 72.296 Million 79.298 Million 204.2 Million 64.62 Million 9.81 7.99 3.1 214,913 2.377 Million 2.027 Million 564,325
شپدیس

پتروشیمی پردیس

سهام بورس 102,900 700.00 0.68 103,180 420.00 0.41 12:29 658 608,191 62 billion 3,461.92 103,600 104,190 102,600 104,190 - - - - 613.92 Thousand billion 675.333 Million 149.655 Million 6 Million 56.253 Million 93.402 Million 134.886 Million 93.483 Million 6.62 6.63 4.59 369,097 363,077 310,293 421,881
شبندر

پالایش نفت بندر عباس

سهام بورس 21,350 2,310.00 12.13 21,360 2,320.00 12.18 1400/03/3 10,928 56.67 Million 1.21 Thousand billion 5,185.76 19,040 18,290 20,250 21,990 - - - - 612.776 Thousand billion 715.702 Million 232.016 Million 28.688 Million 102.927 Million 129.089 Million 769.67 Million 80.784 Million 7.59 4.75 0.8 48.024 Million 8.646 Million 50.161 Million 6.509 Million
شتران

پالایش نفت تهران

سهام بورس 8,050 280.00 3.36 8,310 20.00 0.24 12:29 5,258 40.76 Million 328.3 billion 7,416.44 8,330 8,570 8,050 8,570 - - - - 603.75 Thousand billion 705.711 Million 242.775 Million 75 Million 82.461 Million 160.315 Million 645.795 Million 78.675 Million 7.92 3.89 0.97 105.094 Million 7.951 Million 93.418 Million 19.628 Million
خودرو

ایران خودرو

سهام بورس 2,015 23.00 1.13 2,083 45.00 2.21 12:29 22,264 897.47 Million 1.747 Thousand billion 65,885.86 2,038 2,102 2,000 2,139 - - - - 587.324 Thousand billion 1.223 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 550.268 Million -87,148,702 -7.21 14.31 1.14 851.682 Million 107.496 Million 789.126 Million 170.053 Million
نوری

پتروشیمی نوری

سهام بورس 67,130 330.00 0.49 67,300 160.00 0.24 12:29 1,322 1.06 Million 68 billion 860.38 67,460 67,500 66,000 68,500 - - - - 579.96 Thousand billion 818.003 Million 289.678 Million 9 Million 212.303 Million 77.375 Million 326.264 Million 61.937 Million 9.78 7.83 1.86 2.881 Million 2.114 Million 3.36 Million 1.635 Million
رمپنا

گروه مپنا

سهام بورس 11,940 340.00 2.77 12,140 140.00 1.14 12:29 979 5.73 Million 73.4 billion 5,564.26 12,280 12,420 11,900 12,420 - - - - 516.4 Thousand billion 975.273 Million 563.039 Million 27 Million 489.673 Million 73.366 Million 83 Million 23.33 Million 20.81 6.62 5.85 7.039 Million 1.935 Million 4.659 Million 4.315 Million
وتجارت

بانک تجارت

سهام بورس 2,181 39.00 1.76 2,213 7.00 0.32 12:29 6,285 211.23 Million 463.8 billion 32,036.49 2,220 2,270 2,180 2,278 - - - - 491.742 Thousand billion 3.579 billion 3.325 billion 223.926 Million 3.122 billion 203.369 Million 404.888 Million 77.236 Million 6.42 2.44 1.22 156.577 Million 48.445 Million 178.22 Million 26.802 Million
وپارس

بانک پارسیان

سهام بورس 2,649 51.00 1.89 2,705 5.00 0.19 12:29 4,714 149.52 Million 438.6 billion 18,653.19 2,700 2,749 2,640 2,770 - - - - 458.545 Thousand billion 2.226 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 55.35 3.8 2.11 165.319 Million 7.888 Million 169.995 Million 3.212 Million
اخابر

مخابرات ایران

سهام بورس 6,740 130.00 1.89 6,870 0.00 0.00 12:29 1,060 5.37 Million 36.6 billion 5,330.4 6,870 6,850 6,710 7,000 - - - - 414.6 Thousand billion 600.458 Million 289.403 Million 60 Million 188.258 Million 101.145 Million 60.029 Million 17.914 Million 23.01 4.08 6.87 8.875 Million 12,000 8.625 Million 261,300
وامیدح

سر. امید (حق تقدم)

حق تقدم بورس 7,050 40.00 0.57 7,050 40.00 0.57 12:29 151 634,441 4.6 billion 6,296.19 7,010 8,020 7,020 7,310 - - - - 396.55 Thousand billion - - - - - - - - - - - - - -
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 19,150 60.00 0.31 19,130 80.00 0.42 12:29 8,899 5.14 Million 98.7 billion 891.08 19,210 19,140 19,050 19,260 - - - - 384.2 Thousand billion 409.875 Million 54.25 Million 20 Million 27.275 Million 26.975 Million 16.546 Million 14.181 Million 26.98 14.18 23.12 532,014 11.369 Million 6.377 Million 5.525 Million
همراه

ارتباطات سیار

سهام بورس 18,400 530.00 2.80 18,820 110.00 0.58 12:29 286 1.02 Million 19.2 billion 2,753.5 18,930 18,720 18,350 18,770 - - - - 366.912 Thousand billion 682.03 Million 391.361 Million 19.2 Million 320.686 Million 70.674 Million 234.333 Million 43.348 Million 8.34 5.12 1.54 641,599 304,741 781,138 165,202
وسرضوی

سر. استان خراسان رضوی

سهام بورس 979 51.00 4.95 1,030 0.00 0.00 11:08 2 15,190 14.9 Million 10,000 1,030 979 979 979 - - - - 360.518 Thousand billion 360.519 Million 379.653 Million 350.018 Million 977 379.653 Million -42,073,104 -42,083,326 -8.57 0.95 -8.57 12,900 - 9,142 3,758
وبصادر

بانک صادرات ایران

سهام بورس 1,980 0.00 0.00 2,013 33.00 1.67 12:29 4,424 136.54 Million 276 billion 32,133.61 1,980 2,060 1,971 2,060 - - - - 354.566 Thousand billion 4.443 billion 4.339 billion 175.354 Million 4.113 billion 225.502 Million 425.669 Million 49.229 Million 7.17 1.57 0.83 139.92 Million 6.4 Million 103.311 Million 43.008 Million
وصندوق

سر. صندوق بازنشستگی

سهام بورس 12,800 130.00 1.01 12,920 10.00 0.08 12:28 401 1.78 Million 23 billion 5,476.5 12,930 12,920 12,710 12,990 - - - - 349.65 Thousand billion 378.182 Million 91.372 Million 27 Million 29.342 Million 62.029 Million 30.465 Million 30.316 Million 11.51 5.62 11.45 768,054 1.794 Million 1.937 Million 624,712
خساپا

سایپا

سهام بورس 1,685 21.00 1.26 1,727 63.00 3.79 12:29 17,359 704 Million 1.208 Thousand billion 102,809.67 1,664 1,769 1,681 1,790 - - - - 335.301 Thousand billion 825.523 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -10.84 5.12 2.56 424.573 Million 12.083 Million 417.2 Million 19.456 Million
مبین

مبین انرژی خلیج فارس

سهام بورس 14,570 360.00 2.41 14,900 30.00 0.20 12:29 155 1.24 Million 18.5 billion 5,549.42 14,930 14,990 14,530 15,060 - - - - 303.163 Thousand billion 351.085 Million 95.89 Million 14.252 Million 49.541 Million 46.349 Million 88.154 Million 31.969 Million 9.43 6.51 3.42 690,672 1.17 Million 780,036 1.081 Million
تاصیکو

سر. صدر تامین

سهام بورس 9,130 300.00 3.18 9,360 70.00 0.74 12:29 521 2.24 Million 21.4 billion 5,819.05 9,430 9,290 9,100 9,460 - - - - 300.39 Thousand billion 296.793 Million 56.04 Million 20 Million 6.633 Million 49.407 Million 21.917 Million 21.237 Million 13.66 5.87 13.24 2.638 Million 3.876 Million 2.945 Million 3.569 Million
حکشتی

کشتیرانی ایران

سهام بورس 13,800 370.00 2.61 14,160 10.00 0.07 12:29 4,321 24.33 Million 337.9 billion 5,853.71 14,170 14,450 13,700 14,700 - - - - 299.468 Thousand billion 641.915 Million 369.798 Million 16.393 Million 336.626 Million 33.172 Million 18.003 Million 7.654 Million 39.89 9.2 16.96 26.902 Million 1.45 Million 23.584 Million 4.768 Million
کگلح

گل گهر (حق تقدم)

حق تقدم بورس 10,920 370.00 3.28 11,160 130.00 1.15 1400/03/18 2,332 12.62 Million 140.9 billion 5,413.56 11,290 10,830 10,610 11,340 - - - - 285.696 Thousand billion - - - - - - - - - - - - - -
شفن

پتروشیمی فن آوران

سهام بورس 299,290 910.00 0.30 298,630 250.00 0.08 12:29 333 61,405 18.4 billion 163.75 298,380 299,700 299,000 300,210 - - - - 282.036 Thousand billion 311.521 Million 90.953 Million 950,000 27.823 Million 63.131 Million 55.21 Million 59.945 Million 4.74 4.49 5.14 115,609 24,218 38,137 101,690
پاکشو

گروه صنعتی پاکشو

سهام بورس 5,520 220.00 3.83 5,710 30.00 0.52 12:29 369 1.47 Million 8.5 billion 6,920.38 5,740 5,600 5,500 5,720 - - - - 281.76 Thousand billion 290.845 Million 29.042 Million 4 Million 16.765 Million 12.277 Million 30.775 Million 11.499 Million 23.84 22.33 8.91 2.964 Million 753,751 3.711 Million 7,000
وسفارس

سر. استان فارس

سهام بورس 979 51.00 4.95 1,030 0.00 0.00 1400/02/27 - - - 6,000 1,030 979 - - - - - - 271.675 Thousand billion 271.689 Million 282.719 Million 263.762 Million 14,054 282.705 Million -29,881,388 -29,896,898 -9.09 0.96 -9.09 6,000 - - 6,000
کاوه

فولاد کاوه جنوب کیش

سهام بورس 17,850 250.00 1.38 18,030 70.00 0.39 12:29 955 8.47 Million 150.7 billion 3,315.39 18,100 18,420 17,680 18,420 - - - - 266.7 Thousand billion 344.301 Million 126.275 Million 15 Million 73.851 Million 52.424 Million 133.177 Million 32.019 Million 8.45 5.16 2.03 2.351 Million 765,746 1.954 Million 1.162 Million
شیراز

پتروشیمی شیراز

سهام بورس 51,300 560.00 1.08 52,060 200.00 0.39 12:29 173 298,768 15.4 billion 8,354.34 51,860 52,970 51,300 52,970 - - - - 263.568 Thousand billion 313.381 Million 96.571 Million 5.1 Million 47.875 Million 48.696 Million 72.698 Million 30.966 Million 8.57 5.45 3.65 188,477 2.425 Million 342,577 2.271 Million
فخاس

فولادخراسان

سهام بورس 20,980 970.00 4.42 21,910 40.00 0.18 12:29 149 194,262 4.1 billion 1,362.56 21,950 20,870 20,870 21,880 - - - - 263.109 Thousand billion 285.687 Million 67.358 Million 11.9 Million 24.958 Million 42.4 Million 72.403 Million 23.214 Million 11.23 6.15 3.6 278,190 75,261 353,451 -
شخارک

پتروشیمی خارک

سهام بورس 41,930 110.00 0.26 41,890 70.00 0.17 12:29 182 177,584 7.4 billion 2,667.42 41,820 42,190 41,450 42,390 - - - - 250.92 Thousand billion 263.803 Million 60.511 Million 6 Million 12.463 Million 48.049 Million 51.706 Million 33.818 Million 7.43 5.23 4.87 446,506 22,676 351,059 118,123
شبریز

پالایش نفت تبریز

سهام بورس 25,350 490.00 1.90 25,920 80.00 0.31 12:29 998 3.26 Million 81 billion 3,176.42 25,840 26,490 25,220 26,620 - - - - 248.4 Thousand billion 312.879 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 12.91 6.07 0.87 3.962 Million 50,000 2.728 Million 1.284 Million
وسصفا

سر. استان اصفهان

سهام بورس 1,017 53.00 4.95 1,070 0.00 0.00 1400/03/24 1 4,996 5.1 Million 5,000 1,070 1,017 1,017 1,017 - - - - 247.438 Thousand billion 247.442 Million 246.402 Million 231.25 Million 3,709 246.399 Million -28,027,951 -28,040,095 -8.82 1 -8.83 5,000 - 5,000 -
انرژی

نهادهای مالی بورس انرژی

سهام بورس 261,640 1,900.00 0.72 204,240 59,300.00 22.50 1400/01/8 1 27 9.8 Million 136.71 263,540 261,640 - - - - - - 228.312 Thousand billion 122.638 Million 2.132 Million 600,000 93,751 2.039 Million 385,468 533,882 229.53 60.11 317.92 - - - -
انرژی2

فعالان بورس انرژی

سهام بورس 243,440 117,630.00 32.58 361,070 0.00 0.00 1400/02/22 4 229 85.9 Million - 361,070 243,440 243,440 243,440 - - - - 216.642 Thousand billion - - - - - - - - - - - 1,015 - 1,015
شاراک

پتروشیمی شازند

سهام بورس 25,900 530.00 2.01 26,240 190.00 0.72 12:30 704 2.41 Million 64.2 billion 2,285.34 26,430 26,460 25,840 26,600 - - - - 215.793 Thousand billion 244.44 Million 77.17 Million 8.064 Million 32.841 Million 44.33 Million 111.493 Million 34.241 Million 6.18 4.77 1.9 3.438 Million 932,000 1.481 Million 2.889 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 8,570 150.00 1.78 8,440 20.00 0.24 12:29 2,655 14.94 Million 126.6 billion 7,799.25 8,420 8,500 8,160 8,600 - - - - 211.75 Thousand billion 219.366 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.01 1.53 2.07 13.178 Million 47,789 13.176 Million 50,000
وسخوز

سر. استان خوزستان

سهام بورس 678 27.00 3.83 685 20.00 2.84 12:29 1,364 65.63 Million 50.3 billion 45,005.34 705 670 670 699 - - - - 200.094 Thousand billion 175.953 Million 311.218 Million 256.86 Million 3,429 311.214 Million 28.859 Million 28.849 Million 6.1 0.57 6.1 17.881 Million 66.505 Million 84.386 Million -
شیران

صنایع شیمیایی ایران

سهام بورس 19,860 270.00 1.34 20,020 110.00 0.55 12:29 547 1.23 Million 24.6 billion 4,057.05 20,130 20,180 19,800 20,400 - - - - 195.696 Thousand billion 207.301 Million 62.076 Million 9.64 Million 14.305 Million 47.772 Million 35.748 Million 33.067 Million 5.84 4.04 5.4 1.666 Million 372,801 1.839 Million 200,043
افق

فروشگاه های افق کوروش

سهام بورس 64,130 100.00 0.16 64,330 300.00 0.47 12:29 593 626,528 40.5 billion 1,260.78 64,030 65,180 63,810 65,180 - - - - 195.69 Thousand billion 231.304 Million 57.09 Million 3 Million 38.314 Million 18.776 Million 152.592 Million 16.062 Million 12.02 10.28 1.26 621,386 181,150 747,652 54,884
وبانک

سر. گروه توسعه ملی

سهام بورس 6,770 170.00 2.45 6,900 40.00 0.58 12:29 804 5.6 Million 39.5 billion 5,218.57 6,940 6,900 6,750 7,050 - - - - 193.748 Thousand billion 209.143 Million 67.284 Million 16.25 Million 21.118 Million 46.166 Million 22.722 Million 21.93 Million 8.57 4.07 8.27 8.338 Million 1.375 Million 8.626 Million 1.087 Million
وساشرقی

سر. استان آذربایجان شرقی

سهام بورس 881 46.00 4.96 925 2.00 0.22 10:48 81 4.07 Million 3.6 billion 47,176.47 927 881 881 881 - - - - 190.573 Thousand billion 189.143 Million 216.972 Million 204.478 Million 748 216.971 Million -25,506,532 -25,514,743 -7.41 0.87 -7.42 - 4 Million 4 Million -
برکت

دارویی برکت

سهام بورس 31,060 610.00 1.93 31,630 40.00 0.13 1400/03/19 41,650 88.69 Million 2.805 Thousand billion 2,258.75 31,670 31,600 30,220 32,980 - - - - 183.454 Thousand billion 195.579 Million 21.818 Million 5.8 Million 12.125 Million 9.693 Million 2.809 Million 2.497 Million 73.46 18.93 65.32 83.511 Million 5.178 Million 87.895 Million 794,378
وسمازن

سر. استان مازندران

سهام بورس 922 48.00 4.95 970 0.00 0.00 1400/02/27 - - - 5,500 970 922 - - - - - - 182.915 Thousand billion 182.917 Million 262.934 Million 188.572 Million 2,578 262.931 Million 121.981 Million 121.978 Million 1.5 0.7 1.5 5,500 - 5,500 -
وسکرمان

سر. استان کرمان

سهام بورس 935 49.00 4.98 974 10.00 1.02 12:29 3 23,375 22.9 Million 53,348.74 984 935 935 949 - - - - 181.734 Thousand billion 171.856 Million 189.681 Million 176.441 Million 2,891 189.678 Million -20,407,522 -20,420,941 -8.42 0.91 -8.42 22,209 10 Million 10.022 Million -
فولاژ

فولاد آلیاژی ایران

سهام بورس 13,880 140.00 1.02 13,800 60.00 0.44 12:28 401 982,966 13.4 billion 3,939.08 13,740 14,000 13,750 14,200 - - - - 167.16 Thousand billion 195.287 Million 62.751 Million 10 Million 29.687 Million 33.064 Million 64.207 Million 19.246 Million 8.6 5.01 2.58 1.332 Million 2.191 Million 1.991 Million 1.532 Million
سیتا

سر. سیمان تامین

سهام بورس 15,000 0.00 0.00 15,000 0.00 0.00 12:29 2,898 4.64 Million 69.6 billion 1,817.84 15,000 15,000 15,000 15,050 - - - - 165 Thousand billion 169.604 Million 31.588 Million 11 Million 4.604 Million 26.985 Million - -184,425 -894.67 6.11 - 619,773 3.583 Million 3.695 Million 507,637
خبهمن

گروه بهمن

سهام بورس 1,224 50.00 3.92 1,256 18.00 1.41 12:29 4,885 186.6 Million 225.3 billion 35,504.55 1,274 1,299 1,211 1,317 - - - - 162.643 Thousand billion 178.42 Million 31.15 Million 10 Million 9.315 Million 21.835 Million 11.689 Million 11.627 Million 14.54 7.74 14.47 267.675 Million 14.48 Million 242.125 Million 40.029 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
فایرا

آلومینیوم ایران

سهام بورس 16,250 190.00 1.16 16,440 0.00 0.00 12:29 387 1.52 Million 25.1 billion 3,402.68 16,440 16,240 16,150 16,610 - - - - 161.683 Thousand billion 186.047 Million 56.399 Million 9.63 Million 27.734 Million 28.665 Million 69.374 Million 15.828 Million 10 5.52 2.28 894,660 200,000 957,958 136,702
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 194,360 72,380.00 27.14 266,740 0.00 0.00 12:27 161 22,691 5.9 billion - 266,740 194,360 194,360 194,360 - - - - 160.044 Thousand billion - - - - - - - - - - 12,980 - 12,980 -
تیپیکو

سر. دارویی تامین

سهام بورس 37,290 160.00 0.43 37,170 40.00 0.11 12:27 171 251,935 9 billion 2,367.07 37,130 38,230 36,900 38,430 - - - - 158.21 Thousand billion 174.009 Million 24.201 Million 4.35 Million 12.32 Million 11.881 Million 20.039 Million 19.827 Million 8.16 13.61 8.07 259,545 869,625 711,613 417,557
رانفور

خدمات انفورماتیک

سهام بورس 5,490 20.00 0.37 5,470 0.00 0.00 12:30 1,490 25.04 Million 139.2 billion 11,554.43 5,470 5,500 5,370 5,520 - - - - 155.68 Thousand billion 162.032 Million 37.623 Million 8.4 Million 8.872 Million 28.751 Million 26.56 Million 13.676 Million 11.2 5.33 5.77 3.035 Million 1.87 Million 4.674 Million 231,184
نبورس

نهادهای مالی بورس اوراق بهادار

سهام بورس 38,900 7,190.00 15.60 38,900 7,190.00 15.60 1399/12/18 - - - - 46,090 41,470 - - - - - - 155.6 Thousand billion - - - - - - - 130.1 - - - 55,552 - 55,552
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 42,540 600.00 1.39 42,800 340.00 0.79 12:29 3,401 573,836 24.9 billion 224.26 43,140 42,750 42,500 43,370 - - - - 153.615 Thousand billion 239.995 Million 113.707 Million 3.5 Million 90.195 Million 23.512 Million 131.33 Million 19.6 Million 7.64 6.37 1.14 1.043 Million 585 943,510 100,000
وسگلستا

سر. استان گلستان

سهام بورس 1,114 123.00 9.94 1,237 0.00 0.00 12:19 1 4,320 5.1 Million 5,903.5 1,237 1,114 1,114 1,114 - - - - 148.306 Thousand billion 148.649 Million 129.504 Million 119.891 Million 343,398 129.161 Million -13,434,299 -13,444,873 -11.03 1.15 -11.04 4,320 - 4,320 -
کویر

فولاد سپید فراب کویر

سهام بورس 13,510 10.00 0.07 13,530 10.00 0.07 12:29 2,764 12.72 Million 173.2 billion 8,405.76 13,520 13,510 13,500 13,680 - - - - 146.988 Thousand billion 174.164 Million 50.535 Million 3.6 Million 28.04 Million 22.495 Million 67.71 Million 15.184 Million 9.62 6.5 2.16 6.483 Million 8.935 Million 14.797 Million 621,421
کبورس

کارگزاران بورس اوراق بهادار

سهام بورس 36,510 1,910.00 4.97 36,510 1,910.00 4.97 1400/01/22 - - - - 38,420 36,510 - - - - - - 146.04 Thousand billion - - - - - - - - - - - 527,000 - 527,000
ونیکی

سر. ملی

سهام بورس 8,110 100.00 1.25 8,090 80.00 1.00 12:29 454 1.89 Million 15 billion 10,084.43 8,010 8,030 8,000 8,220 - - - - 141.225 Thousand billion 149.54 Million 50.873 Million 17.5 Million 7.965 Million 42.908 Million 16.716 Million 19.854 Million 7.13 3.3 8.48 3.864 Million 600,000 3.348 Million 1.117 Million
کمند

کمند

صندوق بورس 10,056 100.00 0.98 10,056 100.00 0.98 1399/10/14 3,303 129.4 Million 1.301 Thousand billion - 10,156 10,159 10,055 10,057 - - - - 140.784 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
بفجر

فجر انرژی خلیج فارس

سهام بورس 21,200 470.00 2.17 21,650 20.00 0.09 12:29 117 273,587 6 billion 1,469.71 21,670 21,320 21,200 21,890 - - - - 140.4 Thousand billion 158.489 Million 39.406 Million 6.5 Million 17.764 Million 21.642 Million 26.818 Million 13.908 Million 10.12 6.5 5.25 75,387 50,000 114,117 11,270
ومعادنح

سر. توسعه معادن و فلزات (حق تقدم)

حق تقدم بورس 5,630 140.00 2.43 5,690 80.00 1.39 12:29 679 4.74 Million 27.4 billion 9,233.59 5,770 15,400 5,700 5,850 - - - - 139.76 Thousand billion - - - - - - - - - - - - - -
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 47,100 870.00 1.81 47,890 80.00 0.17 12:26 276 340,090 16 billion 871.73 47,970 48,400 46,850 48,400 - - - - 138.452 Thousand billion 143.537 Million 28.552 Million 2.936 Million 2.912 Million 25.639 Million 22.073 Million 21.84 Million 6.44 5.48 6.37 431,772 201,947 340,366 293,353
جم پیلن

پلی پروپیلن جم

سهام بورس 68,500 410.00 0.60 68,950 860.00 1.26 12:29 351 622,675 42.8 billion 1,420.35 68,090 68,090 67,010 70,140 - - - - 137.74 Thousand billion 155.841 Million 41.472 Million 2 Million 17.941 Million 23.531 Million 65.624 Million 21.259 Million 6.49 5.86 2.1 180,818 288,260 459,863 9,215
وسخراج

سر. خراسان جنوبی

سهام بورس 2,109 111.00 5.00 2,220 0.00 0.00 1400/02/29 - - - 5,000 2,220 2,109 - - - - - - 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 5,000 - 5,000 -
شسپا

نفت سپاهان

سهام بورس 15,010 280.00 1.90 15,020 290.00 1.97 12:29 505 1.44 Million 20.4 billion 4,992.81 14,730 15,010 14,900 15,190 - - - - 135.47 Thousand billion 161.707 Million 48.864 Million 9.5 Million 19.017 Million 29.848 Million 71.755 Million 16.959 Million 8.41 4.78 1.99 2.834 Million 2.411 Million 4.983 Million 262,200
ونوین

بانک اقتصاد نوین

سهام بورس 4,304 44.00 1.03 4,305 45.00 1.06 12:29 1,481 17.48 Million 75.9 billion 13,939.95 4,260 4,370 4,241 4,420 - - - - 132.169 Thousand billion 1.172 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.13 2.81 1.11 12.236 Million 5.961 Million 17.396 Million 800,000
شبهرن

نفت بهران

سهام بورس 10,870 50.00 0.46 10,890 30.00 0.27 12:29 756 5.6 Million 61.4 billion 4,898.36 10,920 10,950 10,800 11,000 - - - - 130.972 Thousand billion 157.025 Million 43.467 Million 2.6 Million 26.89 Million 16.577 Million 49.365 Million 14.961 Million 8.7 7.85 2.64 2.105 Million 81,548 2.145 Million 41,944
شنفت

نفت پارس

سهام بورس 51,870 6,490.00 14.30 51,600 6,220.00 13.71 1400/03/3 725 1.72 Million 88.7 billion 2,371.41 45,380 44,530 49,500 51,870 - - - - 129 Thousand billion 146.359 Million 30.283 Million 2.5 Million 17.359 Million 12.924 Million 37.396 Million 9.284 Million 13.89 9.98 3.45 480,335 1.239 Million 997,036 722,239
خپارس

پارس خودرو

سهام بورس 1,071 43.00 3.86 1,130 16.00 1.44 12:30 1,911 22.8 Million 127.5 billion 42,101.94 1,114 1,140 1,060 1,158 - - - - 127.006 Thousand billion 227.671 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -41.4 -7.05 4.57 955.78 Million 11.239 Million 922.739 Million 44.28 Million
وخاور

بانک خاورمیانه

سهام بورس 8,310 30.00 0.36 8,290 10.00 0.12 12:28 181 3.47 Million 29 billion 13,278.63 8,280 8,300 8,280 8,340 - - - - 125.25 Thousand billion 436.466 Million 341.693 Million 15 Million 312.116 Million 29.577 Million 37.729 Million 13.014 Million 9.56 4.2 3.3 1.308 Million 2.325 Million 3.634 Million -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 27,400 490.00 1.82 26,950 40.00 0.15 12:29 337 528,139 13.3 billion 6,072.05 26,910 26,910 26,500 27,870 - - - - 125.1 Thousand billion 146.316 Million 22.636 Million 5 Million 11.566 Million 11.07 Million 26.094 Million 3.326 Million 40.53 12.17 5.16 757,078 140,433 673,311 224,200
تنوین

تامین سرمایه نوین

سهام بورس 7,020 270.00 3.70 7,050 240.00 3.29 12:29 476 13.25 Million 100.1 billion 44,582.8 7,290 7,200 6,940 7,200 - - - - 113.4 Thousand billion 114.688 Million 35.088 Million 9 Million 8.938 Million 26.15 Million 13.217 Million 12.502 Million 8.47 4.04 8 5.956 Million 10.414 Million 4.379 Million 11.992 Million
غکورش

صنعت غذایی کورش

سهام بورس 38,050 120.00 0.32 38,650 720.00 1.90 12:29 109,602 17.35 Million 648.8 billion 229.94 37,930 38,000 37,760 39,420 - - - - 112.17 Thousand billion 130.296 Million 29.543 Million 3 Million 14.346 Million 15.198 Million 52.787 Million 11.636 Million 9.97 7.63 2.21 11.227 Million 1.471 Million 12.328 Million 369,971
کویرح

تولیدی فولاد سپید فراب کویر(حق تقدم)

حق تقدم بورس 18,710 1,700.00 9.99 15,540 1,470.00 8.64 1399/11/6 - - - 14,499.94 17,010 17,000 - - - - - - 111.888 Thousand billion - - - - - - - - - - 29.965 Million 6.792 Million - 36.757 Million
وکار

بانک کار آفرین

سهام بورس 2,753 17.00 0.62 2,761 25.00 0.91 12:29 162 1.92 Million 5.2 billion 20,664.94 2,736 2,700 2,700 2,804 - - - - 109.455 Thousand billion 449.671 Million 378.384 Million 26.843 Million 340.611 Million 37.773 Million 42.391 Million 8.263 Million 13.2 2.89 2.57 4.652 Million 4,000 2.94 Million 1.716 Million
خراسان

پتروشیمی خراسان

سهام بورس 60,110 840.00 1.38 60,910 40.00 0.07 12:29 128 82,889 5.1 billion 1,085.95 60,950 61,810 60,100 61,810 - - - - 109.167 Thousand billion 113.35 Million 22.73 Million 1.79 Million 4.326 Million 18.404 Million 22.157 Million 14.367 Million 7.59 5.92 4.92 67,884 1,501 69,385 -
وسمرکز

سر. استان مرکزی

سهام بورس 1,330 70.00 5.00 1,400 0.00 0.00 1400/02/28 8 210,000 279.3 Million 23,757.78 1,400 1,330 1,330 1,330 - - - - 109.16 Thousand billion 109.303 Million 81.199 Million 77.972 Million 142,498 81.056 Million - - - 1.35 - 3,820 210,000 76,508 137,312
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 30,640 280.00 0.91 31,010 90.00 0.29 12:28 290 835,439 25.6 billion 2,428.13 30,920 31,000 30,630 32,000 - - - - 108.699 Thousand billion 124.035 Million 39.545 Million 3.529 Million 14.594 Million 24.95 Million 24.015 Million 12.433 Million 8.81 4.39 4.56 278,368 208,516 452,279 34,605
وسکرشا

سر. استان کرمانشاه

سهام بورس 1,197 63.00 5.00 1,260 0.00 0.00 1400/03/17 - - - 12,000 1,260 1,197 - - - - - - 107.968 Thousand billion 107.969 Million 12,555 85.689 Million 1,509 91.855 Million 17.35 Million 12.945 Million 8.34 1.18 6.22 12,000 - - 12,000
دعبید

دارو عبیدی

سهام بورس 23,500 270.00 1.16 23,280 50.00 0.22 12:29 197 346,070 8 billion 1,460.84 23,230 22,900 22,900 23,750 - - - - 106.2 Thousand billion 123.394 Million 28.987 Million 4.5 Million 18.634 Million 10.354 Million 15.822 Million 4.816 Million 21.75 10.12 6.62 153,867 225,776 348,984 30,659
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
وساغربی

سر. استان آذربایجان غربی

سهام بورس 629 33.00 4.98 662 0.00 0.00 1400/03/2 - - - 15,839 662 629 - - - - - - 105.097 Thousand billion 105.107 Million 172.47 Million 158.756 Million 10,139 172.46 Million -760,802 -773,353 -135.9 0.61 -138.13 15,839 - 15,839 -
وسگیلا

سر. استان گیلان

سهام بورس 689 5.00 0.73 684 0.00 0.00 12:29 448 15.07 Million 10.8 billion 41,773.2 684 668 668 696 - - - - 104.958 Thousand billion 102.303 Million 157.894 Million 149.513 Million 36,175 157.857 Million -3,207,245 -3,217,297 -31.79 0.65 -31.89 10.157 Million 12.518 Million 22.675 Million -
خاهن

آهنگری تراکتور

سهام بورس 10,770 26,770.00 71.31 10,800 26,740.00 71.23 12:29 - - - 21,692.28 37,540 10,880 10,340 11,050 - - - - 102.857 Thousand billion 104.655 Million 20.485 Million 2.74 Million 6.343 Million 14.142 Million 9.558 Million 4.276 Million 22.99 6.95 10.29 1.016 Million 3.778 Million 4.039 Million 754,502
بورس

بورس اوراق بهادار تهران

سهام بورس 22,920 1,200.00 4.98 23,470 650.00 2.69 12:16 138 619,571 15.2 billion 7,116.12 24,120 22,920 22,920 22,920 - - - - 101.6 Thousand billion 98.638 Million 20.441 Million 4 Million 4.758 Million 15.683 Million 13.959 Million 11.965 Million 7.85 5.99 6.73 411,936 371,000 501,191 281,745
وسیستا

سر. استان سیستان و بلوچستان

سهام بورس 587 30.00 4.86 617 0.00 0.00 1400/03/2 - - - 17,000 617 587 - - - - - - 97.622 Thousand billion 97.634 Million 169.824 Million 158.22 Million 12,082 169.812 Million -18,105,877 -18,122,495 -5.39 0.57 -5.39 17,000 - 17,000 -