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 12,350 250.00 2.07 12,100 0.00 0.00 09:03 35 77,656 949.5 Million 6,136.67 12,100 12,160 12,160 12,350 - - - - 3472.7 Thousand billion 3.993 billion 1.108 billion 287 Million 356.33 Million 751.542 Million 392.612 Million 385.818 Million 9 4.62 8.85 5.714 Million 9.517 Million 9.702 Million 5.529 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 10,520 420.00 4.16 10,100 0.00 0.00 09:03 346 2.91 Million 30.3 billion 6,414.12 10,100 10,280 10,280 10,540 - - - - 2979.81 Thousand billion 3.564 billion 1.224 billion 293 Million 393.486 Million 830.851 Million 984.005 Million 482.265 Million 6.14 3.56 3.01 51.351 Million 47.599 Million 74.182 Million 24.768 Million
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 47,350 60.00 0.13 47,290 0.00 0.00 09:03 21 21,024 985.9 Million 5,544.56 47,290 46,210 46,210 47,350 - - - - 2837.4 Thousand billion 2.845 billion 70.089 Million 45.2 Million 19.423 Million 50.666 Million 19.594 Million 17.35 Million - 56 144.81 528,427 5.377 Million 3.414 Million 2.491 Million
فملی

ملی صنایع مس ایران

سهام بورس 12,450 400.00 3.32 12,050 0.00 0.00 09:03 283 795,647 9.9 billion 5,771.43 12,050 12,490 12,300 12,490 - - - - 2416 Thousand billion 2.697 billion 725.87 Million 200 Million 160.816 Million 565.054 Million 493.171 Million 320.431 Million 7.52 4.27 4.89 44.309 Million 29.242 Million 58.945 Million 14.606 Million
کگل

گل گهر

سهام بورس 21,900 530.00 2.48 21,370 0.00 0.00 09:03 18 17,096 370.2 Million 5,235.99 21,370 22,000 21,420 22,000 - - - - 2137 Thousand billion 2.434 billion 430.716 Million 74.4 Million 107.21 Million 323.507 Million 423.471 Million 204.807 Million 44.99 6.6 5.04 1.514 Million 5.984 Million 4.943 Million 2.556 Million
شستا

سر. تامین اجتماعی

سهام بورس 12,600 270.00 2.19 12,330 0.00 0.00 09:03 478 2.53 Million 31.9 billion 4,241.03 12,330 12,620 12,530 12,650 - - - - 1760.8 Thousand billion 1.823 billion 552.027 Million 142 Million 72.519 Million 479.507 Million 314.976 Million 311.481 Million 5.62 3.65 5.56 71.213 Million 22.166 Million 84.476 Million 8.904 Million
کچاد

چادرملو

سهام بورس 27,340 930.00 3.52 26,410 0.00 0.00 09:03 41 39,508 1.1 billion 2,122.19 26,410 26,970 26,960 27,450 - - - - 1466.31 Thousand billion 1.543 billion 383.237 Million 55.5 Million 77.43 Million 305.807 Million 334.953 Million 218.43 Million 6.71 4.79 4.38 1.485 Million 2.021 Million 2.406 Million 1.099 Million
وامید

سر. امید

سهام بورس 12,000 200.00 1.64 12,200 0.00 0.00 09:02 13 40,738 491 Million 6,091.12 12,200 12,450 11,800 12,470 - - - - 1183.153 Thousand billion 1.227 billion 278.679 Million 30 Million 43.706 Million 234.974 Million 118.833 Million 120.908 Million 9.79 5.04 9.97 1.676 Million 2.6 Million 2.361 Million 1.915 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 30,200 1,390.00 4.82 28,810 0.00 0.00 09:03 30 154,915 4.7 billion 4,804.06 28,810 30,080 29,810 30,200 - - - - 1168.83 Thousand billion 1.212 billion 202.428 Million 40.5 Million 45.474 Million 156.954 Million 117.275 Million 115.615 Million 10.09 7.43 9.95 2.849 Million 7.98 Million 7.343 Million 3.485 Million
پارس

پتروشیمی پارس

سهام بورس 197,500 5,340.00 2.78 192,160 0.00 0.00 09:03 29 9,695 1.9 billion 759.48 192,160 198,000 197,500 198,950 - - - - 1153.62 Thousand billion 1.254 billion 266.416 Million 6 Million 101.48 Million 164.936 Million 323.198 Million 131.247 Million 8.78 6.99 3.57 491,373 922,028 622,782 790,619
تاپیکو

سر. نفت و گاز تامین

سهام بورس 13,350 290.00 2.22 13,060 0.00 0.00 09:03 28 35,770 481.6 Million 5,014.08 13,060 13,470 13,320 13,490 - - - - 1064.39 Thousand billion 1.25 billion 298.881 Million 81.5 Million 185.798 Million 113.083 Million 156.956 Million 152.447 Million 6.98 9.41 6.78 5.115 Million 4.272 Million 7.11 Million 2.277 Million
وغدیر

سر. غدیر

سهام بورس 14,350 550.00 3.99 13,800 0.00 0.00 09:03 80 370,201 5.3 billion 4,784.5 13,800 14,280 14,150 14,400 - - - - 995.04 Thousand billion 1.081 billion 245.942 Million 72 Million 87.805 Million 158.137 Million 92.401 Million 89.313 Million 11.12 6.28 10.75 9.032 Million 7.331 Million 9.211 Million 7.152 Million
شپنا

پالایش نفت اصفهان

سهام بورس 13,060 620.00 4.98 12,440 0.00 0.00 09:03 1,081 13.13 Million 171 billion 7,781.29 12,440 13,030 12,770 13,060 - - - - 989.52 Thousand billion 1.017 billion 296.053 Million 76 Million 71.072 Million 224.981 Million 1.11 billion 148.449 Million 6.37 4.2 0.85 107.449 Million 31.353 Million 88.747 Million 50.056 Million
وپاسار

بانک پاسارگاد

سهام بورس 14,720 0.00 0.00 14,720 0.00 0.00 09:03 28 84,219 1.2 billion 16,909.18 14,720 14,310 14,310 14,730 - - - - 964.454 Thousand billion 3.484 billion 2.725 billion 65.52 Million 2.504 billion 220.259 Million 372.535 Million 109.776 Million 31.93 4.45 2.62 727,119 15.218 Million 4.836 Million 11.109 Million
شپدیس

پتروشیمی پردیس

سهام بورس 162,510 7,730.00 4.99 154,780 0.00 0.00 09:03 105 119,307 19.4 billion 1,643 154,780 162,510 162,510 162,510 - - - - 937.26 Thousand billion 978.422 Million 172.618 Million 6 Million 49.742 Million 122.876 Million 164.926 Million 111.934 Million 8.31 7.56 5.63 452,099 1.904 Million 610,692 1.745 Million
نوری

پتروشیمی نوری

سهام بورس 101,710 2,960.00 3.00 98,750 0.00 0.00 09:03 152 115,290 11.7 billion 605.78 98,750 101,890 101,500 101,890 - - - - 891.81 Thousand billion 1.136 billion 416.164 Million 9 Million 247.689 Million 168.475 Million 523.581 Million 144.979 Million 6.13 5.28 1.7 3.323 Million 1.418 Million 3.738 Million 1.004 Million
جم

پتروشیمی جم

سهام بورس 47,990 920.00 1.95 47,070 0.00 0.00 09:02 8 2,860 135.4 Million 1,732.43 47,070 47,990 47,000 47,990 - - - - 847.26 Thousand billion 915.075 Million 223.504 Million 13.8 Million 67.815 Million 155.689 Million 331.54 Million 113.275 Million 7.48 5.44 2.56 197,216 530,403 697,619 30,000
شبندر

پالایش نفت بندر عباس

سهام بورس 6,260 290.00 4.86 5,970 0.00 0.00 09:03 1,008 24.75 Million 154.9 billion 13,969.81 5,970 6,260 6,200 6,260 - - - - 840.98 Thousand billion 908.512 Million 288.867 Million 28.688 Million 106.49 Million 182.376 Million 769.67 Million 80.784 Million 5.98 4.41 0.9 129.102 Million 83.547 Million 192.465 Million 20.184 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 10,290 400.00 4.04 9,890 0.00 0.00 09:03 28 168,575 1.7 billion 7,929.89 9,890 10,200 10,200 10,290 - - - - 830.76 Thousand billion 864.297 Million 198.547 Million 54.9 Million 33.537 Million 165.01 Million 83.734 Million 92.655 Million 8.98 5.03 9.92 7.158 Million 11.802 Million 10.35 Million 8.61 Million
شتران

پالایش نفت تهران

سهام بورس 10,920 520.00 5.00 10,400 0.00 0.00 09:03 468 9.89 Million 108 billion 8,682.84 10,400 10,920 10,920 10,920 - - - - 813.75 Thousand billion 856.349 Million 290.723 Million 75 Million 76.349 Million 214.373 Million 897.838 Million 123.174 Million 6.33 3.64 0.87 107.55 Million 19.775 Million 81.062 Million 46.263 Million
فخوز

فولاد خوزستان

سهام بورس 16,310 280.00 1.75 16,030 0.00 0.00 09:03 70 121,044 2 billion 5,936 16,030 16,420 16,300 16,430 - - - - 802 Thousand billion 895.341 Million 300.498 Million 50 Million 93.841 Million 206.657 Million 367.44 Million 136.995 Million 5.85 3.88 2.19 9.985 Million 10.156 Million 7.948 Million 12.193 Million
وبملت

بانک ملت

سهام بورس 3,800 138.00 3.77 3,662 0.00 0.00 09:03 163 2.71 Million 10.2 billion 19,544.09 3,662 3,750 3,740 3,807 - - - - 760.054 Thousand billion 8.298 billion 8.015 billion 207.043 Million 7.492 billion 522.481 Million 950.386 Million 151.619 Million 5 1.45 0.8 98.296 Million 40.135 Million 120.181 Million 18.25 Million
رمپنا

گروه مپنا

سهام بورس 18,060 130.00 0.73 17,930 0.00 0.00 09:03 26 99,410 1.8 billion 16,896.97 17,930 17,650 17,650 18,170 - - - - 717.2 Thousand billion 1.251 billion 619.841 Million 40 Million 534.06 Million 85.781 Million 134.669 Million 20.527 Million 34.94 8.36 5.33 4.093 Million 14.849 Million 7.653 Million 11.288 Million
کگلح

گل گهر (حق تقدم)

حق تقدم بورس 21,880 500.00 2.23 21,880 500.00 2.23 1400/06/14 - - - 48,826.49 22,380 10,830 - - - - - - 560.128 Thousand billion - - - - - - - - - - - - - -
خودرو

ایران خودرو

سهام بورس 1,888 74.00 4.08 1,814 0.00 0.00 09:03 436 15.44 Million 29.2 billion 22,320.86 1,814 1,900 1,850 1,900 - - - - 552.634 Thousand billion 1.272 billion 700.496 Million 301.656 Million 724.498 Million -24,002,069 775.526 Million -145,373,538 -3.76 -22.8 0.71 303.377 Million 71.904 Million 370.087 Million 5.194 Million
اخابر

مخابرات ایران

سهام بورس 8,940 260.00 3.00 8,680 0.00 0.00 09:03 38 375,116 3.3 billion 7,562.86 8,680 8,850 8,740 8,940 - - - - 521.4 Thousand billion 731.897 Million 289.819 Million 60 Million 211.097 Million 78.723 Million 62.885 Million 15.022 Million 34.67 6.62 8.28 8.186 Million 7 Million 13.996 Million 1.19 Million
وتجارت

بانک تجارت

سهام بورس 2,167 50.00 2.36 2,117 0.00 0.00 09:03 174 4.6 Million 9.9 billion 23,111.07 2,117 2,132 2,132 2,170 - - - - 474.723 Thousand billion 4.56 billion 4.287 billion 223.926 Million 4.025 billion 262.784 Million 553.058 Million 145.175 Million 3.27 1.8 0.86 113.823 Million 62.954 Million 160.726 Million 16.05 Million
همراه

ارتباطات سیار

سهام بورس 10,100 160.00 1.61 9,940 0.00 0.00 09:03 7 7,234 72.4 Million 4,110.19 9,940 10,000 10,000 10,100 - - - - 469.168 Thousand billion 836.079 Million 407.532 Million 19.2 Million 366.911 Million 40.621 Million 248.803 Million 43.414 Million 10.81 11.55 1.89 1.757 Million 2.045 Million 3.802 Million -
وصندوق

سر. صندوق بازنشستگی

سهام بورس 17,370 20.00 0.12 17,350 0.00 0.00 09:03 24 22,237 398.1 Million 5,435.2 17,350 17,990 17,370 17,990 - - - - 468.45 Thousand billion 498.571 Million 141.147 Million 27 Million 30.121 Million 111.026 Million 61.928 Million 60.813 Million 7.7 4.22 7.56 10.352 Million 1.758 Million 6.564 Million 5.546 Million
مبین

مبین انرژی خلیج فارس

سهام بورس 22,880 670.00 3.02 22,210 0.00 0.00 09:03 12 12,419 283.6 Million 5,438.59 22,210 22,880 22,600 22,890 - - - - 449.482 Thousand billion 472.08 Million 92.064 Million 20.238 Million 22.597 Million 69.467 Million 135.552 Million 39.082 Million 11.5 6.47 3.32 2.171 Million 809,413 2.567 Million 413,261
وپارس

بانک پارسیان

سهام بورس 2,720 39.00 1.45 2,681 0.00 0.00 09:03 37 1.35 Million 3.7 billion 27,444.49 2,681 2,710 2,701 2,737 - - - - 419.304 Thousand billion 2.707 billion 2.335 billion 156.34 Million 2.252 billion 82.55 Million 190.541 Million -24,456,060 -17.14 5.08 2.21 34.861 Million 43.877 Million 62.894 Million 15.844 Million
وامیدح

سر. امید (حق تقدم)

حق تقدم بورس 7,360 140.00 1.94 7,360 140.00 1.94 1400/04/5 151 634,441 4.6 billion 14,656.1 7,220 8,020 7,020 7,310 - - - - 396.55 Thousand billion - - - - - - - - - - - - - -
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 20,000 350.00 1.78 19,650 0.00 0.00 09:03 55 73,182 1.5 billion 1,799.95 19,650 20,550 20,000 20,550 - - - - 393.2 Thousand billion 415.324 Million 49.308 Million 20 Million 22.324 Million 26.984 Million 16.824 Million 14.163 Million 27.75 14.56 23.36 1.238 Million 5.175 Million 5.933 Million 480,244
شیراز

پتروشیمی شیراز

سهام بورس 80,540 3,830.00 4.99 76,710 0.00 0.00 09:03 31 85,464 6.9 billion 1,933.29 76,710 80,540 80,540 80,540 - - - - 392.496 Thousand billion 453.51 Million 111.114 Million 5.1 Million 62.289 Million 48.825 Million 76.808 Million 33.176 Million 11.79 8.01 5.09 612,915 765,521 355,518 1.023 Million
شبریز

پالایش نفت تبریز

سهام بورس 40,230 1,910.00 4.98 38,320 0.00 0.00 09:03 256 771,983 31 billion 3,148.61 38,320 40,200 39,510 40,230 - - - - 388.7 Thousand billion 404.358 Million 94.58 Million 10 Million 21.158 Million 73.422 Million 358.665 Million 55.678 Million 6.88 5.22 1.07 8.354 Million 3.545 Million 8.379 Million 3.519 Million
وبصادر

بانک صادرات ایران

سهام بورس 2,136 70.00 3.39 2,066 0.00 0.00 09:03 112 1.52 Million 3.2 billion 23,948.4 2,066 2,120 2,120 2,140 - - - - 362.632 Thousand billion 5.526 billion 5.327 billion 175.354 Million 5.118 billion 208.822 Million 553.504 Million 116.544 Million 3.11 1.73 0.65 95.355 Million 29.799 Million 123.409 Million 1.745 Million
شفن

پتروشیمی فن آوران

سهام بورس 389,000 10,570.00 2.79 378,810 380.00 0.10 09:03 52 10,188 4 billion 187.02 378,430 387,990 387,990 389,000 - - - - 359.87 Thousand billion 383.813 Million 99.75 Million 950,000 24.305 Million 75.446 Million 67.145 Million 69.926 Million 18.72 4.85 5.45 226,456 53,328 250,157 29,627
شاراک

پتروشیمی شازند

سهام بورس 44,890 1,590.00 3.67 43,300 0.00 0.00 09:03 100 343,700 15.5 billion 2,698.8 43,300 45,300 44,500 45,300 - - - - 351.187 Thousand billion 390.859 Million 102.3 Million 8.064 Million 41.688 Million 60.612 Million 138.285 Million 47.473 Million 7.36 5.76 2.53 8.009 Million 497,435 6.637 Million 1.87 Million
خساپا

سایپا

سهام بورس 1,732 45.00 2.67 1,687 0.00 0.00 09:03 318 6.79 Million 11.8 billion 26,339.51 1,687 1,739 1,720 1,744 - - - - 330.804 Thousand billion 861.389 Million 567.66 Million 195.511 Million 531.562 Million 36.097 Million 212.705 Million -64,347,938 -5.13 9.14 1.55 343.386 Million 82.761 Million 414.182 Million 11.965 Million
فخاس

فولادخراسان

سهام بورس 26,850 730.00 2.65 27,580 0.00 0.00 09:03 - - - 4,362.88 27,580 26,850 26,850 26,850 - - - - 328.202 Thousand billion 355.315 Million 81.166 Million 11.9 Million 27.113 Million 54.053 Million 93.936 Million 32.369 Million 10.14 6.07 3.49 772,999 1.509 Million 743,109 1.539 Million
حکشتی

کشتیرانی ایران

سهام بورس 14,790 510.00 3.57 14,280 0.00 0.00 09:03 95 325,654 4.8 billion 4,132.35 14,280 14,800 14,600 14,870 - - - - 308.308 Thousand billion 605.392 Million 344.026 Million 21.56 Million 297.515 Million 46.511 Million 29.058 Million 15.613 Million 19.72 6.62 10.6 15.952 Million 3.445 Million 18.367 Million 1.03 Million
شخارک

پتروشیمی خارک

سهام بورس 50,410 210.00 0.42 50,200 0.00 0.00 09:03 3 900 45.4 Million 1,655.78 50,200 50,400 50,400 50,990 - - - - 301.2 Thousand billion 318.66 Million 73.25 Million 6 Million 17.46 Million 55.79 Million 63.776 Million 38.167 Million 7.89 5.4 4.72 203,690 498,360 583,167 118,883
تاصیکو

سر. صدر تامین

سهام بورس 9,510 100.00 1.06 9,410 0.00 0.00 09:02 13 117,653 1.1 billion 6,711.99 9,410 9,440 9,440 9,610 - - - - 291.71 Thousand billion 319.413 Million 77.866 Million 31 Million 27.703 Million 50.164 Million 33.708 Million 33.084 Million 8.82 5.82 8.65 5.723 Million 5.11 Million 9.843 Million 990,402
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
پاکشو

گروه صنعتی پاکشو

سهام بورس 5,690 120.00 2.15 5,570 0.00 0.00 09:04 22 172,117 993.4 Million 15,868.39 5,570 5,780 5,670 5,780 - - - - 267.36 Thousand billion 283.023 Million 78.903 Million 48 Million 15.663 Million 63.239 Million 40.666 Million 13.314 Million 20.08 4.24 6.57 11.052 Million 17.939 Million 20.294 Million 8.698 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 18,400 690.00 3.90 17,710 0.00 0.00 09:03 55 131,871 2.4 billion 3,436.74 17,710 18,200 18,100 18,400 - - - - 265.8 Thousand billion 346.34 Million 142.312 Million 15 Million 80.69 Million 61.621 Million 167.644 Million 39.064 Million 6.8 4.31 1.58 4.947 Million 3.642 Million 7.948 Million 639,972
وسرضوی

سر. استان خراسان رضوی

سهام بورس 728 38.00 4.96 733 33.00 4.31 1400/05/31 - - - 60,249.41 766 728 - - - - - - 256.563 Thousand billion 256.564 Million 337.375 Million 350.018 Million 813 337.374 Million -115,619,779 -115,630,600 -2.22 0.76 -2.22 22.728 Million 100 Million 122.519 Million 208,938
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 3,720 14.00 0.38 3,706 0.00 0.00 09:04 424 11.88 Million 42.7 billion 6,962.3 3,706 3,545 3,545 3,780 - - - - 256.13 Thousand billion 272.76 Million 140.21 Million 25 Million 13.34 Million 126.87 Million 113.116 Million 6.088 Million 42.61 2.04 2.29 36.652 Million 4.238 Million 40.4 Million 490,001
شیران

صنایع شیمیایی ایران

سهام بورس 24,670 650.00 2.71 24,020 0.00 0.00 09:03 22 28,455 712.3 Million 3,051.4 24,020 25,040 24,660 25,040 - - - - 231.653 Thousand billion 262.533 Million 65.921 Million 9.64 Million 30.976 Million 34.945 Million 46.671 Million 33.441 Million 6.92 6.63 4.96 3.528 Million 1.162 Million 4.025 Million 665,354
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 66,780 1,330.00 2.03 65,450 0.00 0.00 09:03 121 140,041 9.3 billion 450.98 65,450 65,600 65,600 66,780 - - - - 229.285 Thousand billion 362.028 Million 165.923 Million 3.5 Million 132.953 Million 32.97 Million 162.17 Million 29.097 Million 7.87 6.95 1.41 1.639 Million 1.276 Million 2.793 Million 121,528
انرژی

نهادهای مالی بورس انرژی

سهام بورس 184,310 86,760.00 32.01 206,060 65,010.00 23.98 1400/04/1 1 27 9.8 Million 253.18 271,070 184,310 - - - - - - 228.312 Thousand billion 122.866 Million 2.132 Million 600,000 93,751 2.039 Million 385,468 533,882 230.88 60.46 319.78 - - - -
نکالا

نهادهای مالی بورس کالای ایران

سهام بورس 45,390 2,990.00 7.05 45,390 2,990.00 7.05 1400/06/23 - - - - 42,400 45,390 - - - - - - 226.95 Thousand billion - - - - - - - - - - - 25 - 25
تیپیکو

سر. دارویی تامین

سهام بورس 20,830 300.00 1.46 20,530 0.00 0.00 09:03 9 27,308 564.6 Million 3,928.47 20,530 20,600 20,600 21,030 - - - - 225.83 Thousand billion 250.859 Million 36.318 Million 4.35 Million 25.029 Million 11.289 Million 23.451 Million 23.229 Million 9.73 20.02 9.64 865,294 985,014 1.346 Million 503,927
وبانک

سر. گروه توسعه ملی

سهام بورس 8,300 290.00 3.62 8,010 0.00 0.00 09:03 61 449,105 3.7 billion 7,088.22 8,010 8,150 8,150 8,340 - - - - 218.545 Thousand billion 227.183 Million 92.478 Million 27.25 Million 8.911 Million 83.567 Million 44.429 Million 42.885 Million 5.09 2.61 4.91 13.914 Million 4.324 Million 17.694 Million 544,356
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 17,770 700.00 4.10 17,070 0.00 0.00 09:03 15 16,262 287.1 Million 2,262.94 17,070 17,440 17,440 17,900 - - - - 218.001 Thousand billion 237.503 Million 36.12 Million 2.936 Million 19.501 Million 16.619 Million 27.566 Million 22.667 Million 9.62 13.12 7.91 1.917 Million 241,986 2.023 Million 135,888
انرژی2

فعالان بورس انرژی

سهام بورس 193,370 167,700.00 46.45 361,070 0.00 0.00 1400/04/2 4 229 85.9 Million - 361,070 193,370 - - - - - - 216.642 Thousand billion - - - - - - - - - - - 1,015 - 1,015
جم پیلن

پلی پروپیلن جم

سهام بورس 111,880 3,790.00 3.51 108,090 0.00 0.00 09:03 4 586 65.5 Million 791.88 108,090 111,990 108,860 111,990 - - - - 216.18 Thousand billion 255.045 Million 51.988 Million 2 Million 38.865 Million 13.123 Million 78.097 Million 28.168 Million 7.67 16.47 2.77 151,903 291,549 418,196 25,256
خبهمن

گروه بهمن

سهام بورس 1,622 47.00 2.98 1,575 0.00 0.00 09:03 98 5.98 Million 9.6 billion 37,143.09 1,575 1,590 1,590 1,630 - - - - 212.459 Thousand billion 222.39 Million 162.85 Million 134.638 Million 10.335 Million 152.515 Million 13.766 Million 13.879 Million 15.28 1.39 15.4 106.49 Million 83.571 Million 162.968 Million 27.093 Million
کالا

بورس کالای ایران

سهام بورس 41,680 2,190.00 4.99 43,870 0.00 0.00 09:04 2,228 12.84 Million 539.3 billion 4,286.44 43,870 41,690 41,680 43,130 - - - - 209.9 Thousand billion 222.482 Million 9.47 Million 5 Million 3.132 Million 6.338 Million 3.107 Million 3.209 Million 68.35 34.61 70.6 99.584 Million 568,770 93.589 Million 6.564 Million
برکت

دارویی برکت

سهام بورس 34,490 700.00 2.07 33,790 0.00 0.00 09:03 526 1.25 Million 43.4 billion 2,479.26 33,790 34,300 34,300 35,000 - - - - 198.824 Thousand billion 210.817 Million 24.348 Million 5.8 Million 14.835 Million 9.514 Million 2.689 Million 2.384 Million 82.21 20.6 72.89 36.613 Million 12.352 Million 48.392 Million 572,490
بفجر

فجر انرژی خلیج فارس

سهام بورس 31,110 680.00 2.23 30,430 0.00 0.00 09:03 7 5,242 162.8 Million 4,693.34 30,430 30,520 30,520 31,110 - - - - 197.795 Thousand billion 216.227 Million 45.099 Million 6.5 Million 18.432 Million 26.666 Million 28.066 Million 12.508 Million 15.81 7.42 7.05 729,213 1.918 Million 1.917 Million 729,593
فولاژ

فولاد آلیاژی ایران

سهام بورس 16,340 630.00 4.01 15,710 0.00 0.00 09:03 9 21,409 348.8 Million 3,682.71 15,710 16,290 16,200 16,340 - - - - 188.52 Thousand billion 220.668 Million 75.981 Million 12 Million 32.148 Million 43.834 Million 77.613 Million 28.19 Million 6.69 4.3 2.44 929,404 1.939 Million 2.769 Million 100,000
شسپا

نفت سپاهان

سهام بورس 3,470 110.00 3.27 3,360 0.00 0.00 09:03 47 536,656 1.9 billion 13,337.53 3,360 3,470 3,440 3,470 - - - - 188.272 Thousand billion 208.792 Million 58.215 Million 9.5 Million 20.632 Million 37.583 Million 90.979 Million 22.865 Million 8.23 5.01 2.07 32.548 Million 5.21 Million 36.762 Million 996,661
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 -
رانفور

خدمات انفورماتیک

سهام بورس 6,360 330.00 4.93 6,380 310.00 4.63 1400/06/28 1,270 13.43 Million 85.7 billion 10,576.61 6,690 6,370 6,360 6,550 - - - - 178.64 Thousand billion 198.385 Million 59.419 Million 28 Million 19.745 Million 39.674 Million 28.35 Million 13.872 Million 12.88 4.5 6.3 9.349 Million 4.083 Million 12.991 Million 440,936
ونیکی

سر. ملی

سهام بورس 10,420 230.00 2.26 10,190 0.00 0.00 09:03 34 82,283 873.4 Million 5,740.09 10,190 10,600 10,420 10,650 - - - - 178.325 Thousand billion 191.375 Million 57.123 Million 17.5 Million 13.05 Million 44.073 Million 19.193 Million 22.653 Million 7.87 4.05 9.29 3.457 Million 4.264 Million 7.592 Million 128,414
فایرا

آلومینیوم ایران

سهام بورس 18,950 630.00 3.44 18,320 0.00 0.00 09:03 22 41,607 786.9 Million 2,994.59 18,320 18,680 18,680 19,050 - - - - 176.513 Thousand billion 198.123 Million 56.574 Million 9.63 Million 21.707 Million 34.868 Million 84.238 Million 21.2 Million 8.32 5.06 2.09 2.178 Million 1.937 Million 3.84 Million 274,277
وسصفا

سر. استان اصفهان

سهام بورس 695 36.00 4.92 731 0.00 0.00 09:03 2 100,000 69.5 Million 63,204.65 731 695 695 695 - - - - 169.044 Thousand billion 169.048 Million 220.057 Million 231.25 Million 3,753 220.053 Million -77,087,126 -77,097,925 - 0.79 -2.24 506,657 - 506,657 -
وسخوز

سر. استان خوزستان

سهام بورس 644 18.00 2.72 640 22.00 3.32 1400/05/31 - - - 61,874.61 662 640 - - - - - - 164.39 Thousand billion 164.393 Million 275.169 Million 256.86 Million 2,662 275.166 Million -28,829,006 -28,839,007 -5.7 0.6 -5.7 356.834 Million 50.486 Million 407.321 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
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 32,660 610.00 1.90 32,050 0.00 0.00 09:03 6 2,728 89.8 Million 2,594.27 32,050 32,900 32,660 32,900 - - - - 160.25 Thousand billion 168.915 Million 20.314 Million 5 Million 8.665 Million 11.649 Million 27.906 Million 3.476 Million 46.1 13.76 5.74 528,318 172,135 594,594 105,859
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 200,100 66,640.00 24.98 266,740 0.00 0.00 1400/04/2 161 22,691 5.9 billion - 266,740 212,850 193,400 212,850 - - - - 160.044 Thousand billion - - - - - - - - - - 2.355 Million 14,159 2.369 Million 154
افق

فروشگاه های افق کوروش

سهام بورس 54,760 1,620.00 3.05 53,140 0.00 0.00 09:03 17 5,369 289.2 Million 995.77 53,140 53,600 53,510 54,760 - - - - 159.42 Thousand billion 200.529 Million 62.587 Million 3 Million 41.109 Million 21.479 Million 174.025 Million 13.373 Million 11.92 7.42 0.92 1.064 Million 750,581 1.726 Million 88,433
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 46,000 2,020.00 4.59 43,980 0.00 0.00 09:03 47 141,964 6.5 billion 2,896.95 43,980 45,300 44,520 46,120 - - - - 155.814 Thousand billion 174.768 Million 45.738 Million 3.529 Million 19.554 Million 26.184 Million 29.247 Million 14.952 Million 10.38 5.93 5.31 684,287 761,292 597,973 847,606
نبورس

نهادهای مالی بورس اوراق بهادار

سهام بورس 35,240 3,660.00 9.41 38,900 0.00 0.00 1400/04/23 - - - - 38,900 35,240 35,240 35,240 - - - - 155.6 Thousand billion - - - - - - - 130.1 - - - 20,000 - 20,000
فسبزوار

پارس فولاد سبزوار

سهام بورس 38,800 480.00 1.25 38,320 0.00 0.00 09:04 - - - 257.81 38,320 38,800 38,800 38,800 - - - - 153.28 Thousand billion 164.215 Million 30.964 Million 4 Million 10.935 Million 20.029 Million 42.753 Million 19.753 Million - - - 194.986 Million 9.37 Million 187.764 Million 16.592 Million
کویر

فولاد سپید فراب کویر

سهام بورس 14,440 450.00 3.22 13,990 0.00 0.00 09:03 8 4,773 68.5 Million 6,238.72 13,990 14,070 14,070 14,450 - - - - 151.092 Thousand billion 171.439 Million 53.246 Million 10.8 Million 20.347 Million 32.898 Million 99.05 Million 18.251 Million 8.28 4.59 1.53 10.381 Million 1.086 Million 11.106 Million 361,000
کنورح

توسعه معدنی و صنعتی صبانور (حق تقدم)

حق تقدم بورس 15,330 0.00 0.00 15,330 0.00 0.00 09:01 1 133 2 Million 4,299.22 15,330 19,000 15,330 15,330 - - - - 150.764 Thousand billion - - - - - - - - - - - - - -
شنفت

نفت پارس

سهام بورس 60,150 600.00 1.01 59,970 420.00 0.71 1400/05/23 660 1.5 Million 89.7 billion 2,267.02 59,550 60,600 59,610 60,600 - - - - 149.925 Thousand billion 173.974 Million 32.672 Million 2.5 Million 24.049 Million 8.623 Million 47.428 Million 11.305 Million 13.26 17.39 3.16 538,079 958,151 1.171 Million 325,000
بورس

بورس اوراق بهادار تهران

سهام بورس 37,000 510.00 1.40 36,490 0.00 0.00 1400/04/29 5,706 13.07 Million 477.2 billion 2,291.44 36,490 37,290 35,370 37,400 - - - - 145.96 Thousand billion 148.441 Million 22.047 Million 4 Million 4.283 Million 17.764 Million 10.61 Million 10.528 Million 13.69 8.12 13.59 12.291 Million 783,656 12.214 Million 861,014
خراسان

پتروشیمی خراسان

سهام بورس 83,500 2,460.00 3.04 81,040 0.00 0.00 09:03 36 46,391 3.9 billion 2,580.77 81,040 82,970 82,900 85,060 - - - - 145.413 Thousand billion 159.811 Million 28.078 Million 1.79 Million 14.756 Million 13.322 Million 27.019 Million 17.387 Million 8.34 10.89 5.37 203,673 939,610 274,296 868,987
شبهرن

نفت بهران

سهام بورس 12,440 290.00 2.39 12,150 0.00 0.00 09:03 29 83,372 1000 Million 4,428.35 12,150 12,160 12,030 12,440 - - - - 145.193 Thousand billion 186.91 Million 61.525 Million 11.95 Million 41.718 Million 19.807 Million 71.142 Million 18.198 Million 7.98 7.33 2.04 1.861 Million 1.554 Million 3.401 Million 13,500
وخاور

بانک خاورمیانه

سهام بورس 5,800 0.00 0.00 5,800 0.00 0.00 09:03 10 59,015 337 Million 23,564.85 5,800 5,800 5,630 5,800 - - - - 145 Thousand billion 525.313 Million 421.019 Million 15 Million 380.313 Million 40.707 Million 52.136 Million 17.443 Million 8.31 3.56 2.78 1.758 Million 6.843 Million 6.348 Million 2.254 Million
کمند

کمند

صندوق بورس 10,104 52.00 0.51 10,104 52.00 0.51 1399/10/14 239 12.5 Million 126.3 billion - 10,156 10,159 10,104 10,106 - - - - 141.456 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
ومعادنح

سر. توسعه معادن و فلزات (حق تقدم)

حق تقدم بورس 6,320 60.00 0.94 6,370 10.00 0.16 1400/04/6 679 4.74 Million 27.4 billion 7,032.38 6,380 15,400 5,700 5,850 - - - - 139.76 Thousand billion - - - - - - - - - - - - - -
کبورس

کارگزاران بورس اوراق بهادار

سهام بورس 34,760 1,750.00 4.79 34,760 1,750.00 4.79 1400/04/29 20 2 Million 69.5 billion - 36,510 34,760 34,760 34,760 - - - - 139.04 Thousand billion - - - - - - - - - - - 2 Million - 2 Million
سیتا

سر. سیمان تامین

سهام بورس 12,650 280.00 2.26 12,370 0.00 0.00 09:03 91 37,191 468.6 Million 2,114.54 12,370 12,500 12,500 12,680 - - - - 136.07 Thousand billion 149.502 Million 29.625 Million 11 Million 13.432 Million 16.193 Million 14.81 Million 14.666 Million 9.28 8.4 9.19 7.686 Million 3.397 Million 11.049 Million 33,798
وسخراج

سر. خراسان جنوبی

سهام بورس 2,105 110.00 4.97 2,215 0.00 0.00 1400/05/31 - - - 13,726.14 2,215 2,105 - - - - - - 135.998 Thousand billion 136 Million 59.73 Million 61.399 Million 1,278 59.729 Million -19,570,504 -19,576,311 - 2.28 -6.95 47,107 - 47,107 -
غکورش

صنعت غذایی کورش

سهام بورس 45,310 1,210.00 2.74 44,100 0.00 0.00 09:03 103 36,060 1.6 billion 589.24 44,100 45,950 45,000 45,950 - - - - 132.42 Thousand billion 148.421 Million 34.004 Million 3 Million 16.121 Million 17.883 Million 61.052 Million 11.981 Million 11.04 7.4 2.17 2.11 Million 1.716 Million 3.13 Million 696,860
ونوین

بانک اقتصاد نوین

سهام بورس 4,210 168.00 4.16 4,042 0.00 0.00 09:03 43 538,523 2.3 billion 21,774.36 4,042 4,127 4,127 4,215 - - - - 123.194 Thousand billion 1.673 billion 1.604 billion 30.426 Million 1.55 billion 54.297 Million 162.145 Million 22.747 Million 5.41 2.26 0.76 27.124 Million 17.84 Million 23.15 Million 21.814 Million
خپارس

پارس خودرو

سهام بورس 1,125 45.00 4.17 1,080 0.00 0.00 09:03 161 4.72 Million 5.3 billion 33,748.33 1,080 1,126 1,110 1,126 - - - - 123.108 Thousand billion 255.116 Million 173.642 Million 113.568 Million 132.462 Million 41.179 Million 47.586 Million -40,839,984 -3 2.98 2.58 238.488 Million 1.8 Million 237.294 Million 2.994 Million
شغدیر

پتروشیمی غدیر

سهام بورس 94,100 3,430.00 3.78 90,670 0.00 0.00 09:03 47 105,716 9.8 billion 983.72 90,670 92,100 92,100 94,750 - - - - 118.456 Thousand billion 136.807 Million 25.309 Million 1.3 Million 18.936 Million 6.373 Million 30.882 Million 16.821 Million 7.01 18.49 3.82 1.5 Million 500,123 1.566 Million 434,319
وساشرقی

سر. استان آذربایجان شرقی

سهام بورس 540 28.00 4.93 568 0.00 0.00 09:03 10 122,417 66.1 Million 57,239.47 568 540 540 540 - - - - 116.143 Thousand billion 116.144 Million 194.884 Million 204.478 Million 1,062 194.883 Million -67,791,274 -67,799,643 - 0.61 -1.75 3.635 Million 17.2 Million 20.835 Million -
سفارس

سیمان فارس و خوزستان

سهام بورس 21,370 1,010.00 4.96 20,360 0.00 0.00 09:03 33 100,137 2.1 billion 4,113.55 20,360 21,000 20,870 21,370 - - - - 114.694 Thousand billion 128.841 Million 23.601 Million 5.625 Million 14.316 Million 9.285 Million 13.687 Million 13.43 Million 8.53 12.33 8.37 3.953 Million 2.213 Million 6.113 Million 53,391
دعبید

دارو عبیدی

سهام بورس 25,510 610.00 2.45 24,900 0.00 0.00 09:03 4 5,615 140.1 Million 2,652.49 24,900 25,510 24,900 25,510 - - - - 112.05 Thousand billion 131.735 Million 30.99 Million 4.5 Million 19.685 Million 11.305 Million 17.778 Million 5.057 Million 22.16 9.91 6.3 314,523 661,594 956,462 19,655
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
امین

تامین سرمایه امین

سهام بورس 10,110 70.00 0.70 10,040 0.00 0.00 09:03 159 76,866 776 Million 590.4 10,040 10,090 10,090 10,110 - - - - 110.44 Thousand billion 117.473 Million 21.863 Million 7 Million 7.033 Million 14.83 Million 9.879 Million 8.069 Million - 7.3 10.96 1.837 Million 2.26 Million 4.094 Million 2,321
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
وپخش

داروپخش

سهام بورس 29,730 1,010.00 3.29 30,740 0.00 0.00 09:03 2 1,628 48.4 Million 1,474.22 30,740 29,740 29,730 29,740 - - - - 109.127 Thousand billion 110.806 Million 14.84 Million 840,000 1.679 Million 13.161 Million 10.235 Million 10.171 Million 10.73 8.29 10.66 260,854 6,500 265,954 1,400
وبشهر

توسعه صنایع بهشهر

سهام بورس 13,100 0.00 0.00 13,040 60.00 0.46 1400/06/31 - - - 8,613.85 13,100 12,970 - - - - - - 107.58 Thousand billion 109.08 Million 22.122 Million 8.25 Million 1.5 Million 20.622 Million 6.015 Million 5.635 Million 33.71 5.22 17.9 448,885 2.73 Million 3.159 Million 20,000