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	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

All Markets

Exchange Iran Mercantile Exchange

Market Value

صنایع پتروشیمی خلیج فارس

فولاد مبارکه اصفهان

سر. توسعه معادن و صنایع معدنی خاورمیانه

ملی صنایع مس ایران

گل گهر

سر. تامین اجتماعی

چادرملو

سر. امید

گسترش نفت و گاز پارسیان

پتروشیمی پارس

سر. نفت و گاز تامین

سر. غدیر

پالایش نفت اصفهان

بانک پاسارگاد

پتروشیمی پردیس

پتروشیمی نوری

پتروشیمی جم

پالایش نفت بندر عباس

سر. توسعه معادن و فلزات

پالایش نفت تهران

فولاد خوزستان

بانک ملت

گروه مپنا

گل گهر (حق تقدم)

ایران خودرو

مخابرات ایران

بانک تجارت

ارتباطات سیار

سر. صندوق بازنشستگی

مبین انرژی خلیج فارس

بانک پارسیان

سر. امید (حق تقدم)

فراوری معدنی اپال کانی پارس

پتروشیمی شیراز

پالایش نفت تبریز

بانک صادرات ایران

پتروشیمی فن آوران

پتروشیمی شازند

سایپا

فولادخراسان

کشتیرانی ایران

پتروشیمی خارک

سر. صدر تامین

سر. استان فارس

گروه صنعتی پاکشو

فولاد کاوه جنوب کیش

سر. استان خراسان رضوی

پتروشیمی سرمایه گذاری ایرانیان

صنایع شیمیایی ایران

پتروشیمی بوعلی سینا

نهادهای مالی بورس انرژی

نهادهای مالی بورس کالای ایران

سر. دارویی تامین

سر. گروه توسعه ملی

توسعه معدنی و صنعتی صبانور

فعالان بورس انرژی

پلی پروپیلن جم

گروه بهمن

بورس کالای ایران

دارویی برکت

فجر انرژی خلیج فارس

فولاد آلیاژی ایران

نفت سپاهان

سر. استان مازندران

خدمات انفورماتیک

سر. ملی

آلومینیوم ایران

سر. استان اصفهان

سر. استان خوزستان

فروشگاه های افق کوروش (حق تقدم)

پرداخت الکترونیک سامان کیش

سایر اشخاص بورس انرژی

فروشگاه های افق کوروش

صنایع پتروشیمی کرمانشاه

نهادهای مالی بورس اوراق بهادار

پارس فولاد سبزوار

فولاد سپید فراب کویر