All Markets

Exchange Iran Mercantile Exchange

Market Value

				Last			Close			Transactions									Buy			Sell
Symbol	Name	Market Type	Trading Market	Amount	Change	%	Amount	Change	%	Trading Date	Number	Volume	Value	Average Volume Per Trade	Yesterday	First	Low	High	Number	Volume	Price	Number	Volume	Price	Market Value	Asset	Assets Value	Last Capital	Liability	Equity	Sales Forecast	Net Profit Forecast	P/E	P/B	P/S	Ask	Bid	Ask	Bid
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,450	70.00	0.75	9,380	0.00	0.00	1399/11/2	-	-	-	5,608.7	9,380	9,080	-	-		-	-		-	-	2692.06 Thousand billion	3.549 billion	785.442 Million	143.5 Million	522.888 Million	400.39 Million	198.114 Million	216.455 Million	12.44	6.72	13.59	23.441 Million	800,000	19.03 Million	5.211 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	11,210	530.00	4.96	11,210	530.00	4.96	12:29	2,648	34.57 Million	387.5 billion	13,054	10,680	11,210	11,210	11,210		-	-		-	-	2342.89 Thousand billion	2.776 billion	848.309 Million	209 Million	422.436 Million	425.873 Million	464.739 Million	168.225 Million	9.5	5.5	3.97	33.772 Million	3.325 Million	23.245 Million	13.852 Million
فملی	ملی صنایع مس ایران	سهام	بورس	10,890	510.00	4.91	10,890	510.00	4.91	12:29	2,376	16.33 Million	177.8 billion	6,873.06	10,380	10,890	10,890	10,890		-	-		-	-	2178 Thousand billion	2.588 billion	451.625 Million	101.4 Million	150.383 Million	392.755 Million	285.693 Million	161.046 Million	10.42	5.55	6.27	42.884 Million	5.129 Million	39.325 Million	8.688 Million
شستا	سر. تامین اجتماعی	سهام	بورس	21,240	1,010.00	4.99	21,240	1,010.00	4.99	12:29	5,357	34.5 Million	732.7 billion	6,439.73	20,230	21,240	21,240	21,240		-	-		-	-	1699.2 Thousand billion	60.696 Million	1.618 billion	80 Million	64.015 Million	270.764 Million	269.415 Million	269.152 Million	6.31	6.28	6.31	49.857 Million	10.839 Million	31.291 Million	29.406 Million
کگل	گل گهر	سهام	بورس	17,190	810.00	4.95	17,190	810.00	4.95	12:29	846	8.27 Million	142.2 billion	9,780.89	16,380	17,190	17,190	17,190		-	-		-	-	1278.936 Thousand billion	1.4 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	11.34	6.86	5.35	7.314 Million	1.424 Million	1.938 Million	6.8 Million
وامید	سر. امید	سهام	بورس	40,380	270.00	0.66	40,280	370.00	0.91	12:29	736	2.36 Million	94.9 billion	3,209.74	40,650	40,100	39,230	41,290		-	-		-	-	1208.4 Thousand billion	1.259 billion	150.197 Million	30 Million	50.166 Million	100.031 Million	60.118 Million	46.237 Million	48.01	12.16	20.24	507,441	1.384 Million	1.259 Million	632,110
کچاد	چادرملو	سهام	بورس	19,850	940.00	4.97	19,850	940.00	4.97	12:27	1,168	12.05 Million	239.2 billion	10,315.49	18,910	19,850	19,700	19,850		-	-		-	-	1101.675 Thousand billion	1.169 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	9.98	6.35	5.97	9.64 Million	2.368 Million	2.148 Million	9.86 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	550.00	4.96	11,630	550.00	4.96	12:29	1,377	14.07 Million	163.6 billion	10,215.96	11,080	11,630	11,550	11,630		-	-		-	-	947.845 Thousand billion	1.002 billion	178.192 Million	81.5 Million	53.969 Million	124.223 Million	65.209 Million	63.477 Million	14.93	7.63	14.54	14.139 Million	1.906 Million	6.348 Million	9.696 Million
پارس	پتروشیمی پارس	سهام	بورس	137,370	1,070.00	0.79	137,570	1,270.00	0.93	12:29	1,108	890,201	122.5 billion	803.43	136,300	140,980	136,300	140,980		-	-		-	-	825.42 Thousand billion	907.312 Million	158.875 Million	6 Million	81.892 Million	76.983 Million	205.827 Million	81.17 Million	10.17	10.72	4.01	731,522	189,950	161,899	759,573
وبملت	بانک ملت	سهام	بورس	3,950	180.00	4.77	3,950	180.00	4.77	12:29	1,694	55.49 Million	219.2 billion	32,755.81	3,770	3,950	3,950	3,950		-	-		-	-	817.819 Thousand billion	6.36 billion	5.88 billion	207.043 Million	5.597 billion	446.914 Million	562.336 Million	79.039 Million	8.9	1.83	1.37	52.813 Million	20.415 Million	57.16 Million	16.068 Million
خودرو	ایران خودرو	سهام	بورس	2,680	120.00	4.69	2,680	120.00	4.69	12:29	3,718	120.73 Million	323.6 billion	32,471.14	2,560	2,680	2,680	2,680		-	-		-	-	808.438 Thousand billion	1.403 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	444.859 Million	-95,530,249	-9.27	18.41	1.47	354.072 Million	27.6 Million	339.364 Million	42.309 Million
وپاسار	بانک پاسارگاد	سهام	بورس	12,320	480.00	4.05	12,200	360.00	3.04	12:29	5,098	51 Million	622.4 billion	10,004.02	11,840	11,850	11,840	12,420		-	-		-	-	799.344 Thousand billion	2.468 billion	1.856 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	13.38	5.37	3.13	21.181 Million	31.313 Million	11.568 Million	40.925 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,610	2,990.00	17.99	19,730	3,110.00	18.71	12:29	5,079	38.42 Million	757.7 billion	7,563.83	16,620	19,470	19,240	20,440		-	-		-	-	798.66 Thousand billion	812.862 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	13.99	5.99	13.79	3.86 Million	10.105 Million	8.988 Million	4.977 Million
وغدیر	سر. غدیر	سهام	بورس	10,620	500.00	4.94	10,620	500.00	4.94	12:29	893	19.89 Million	211.2 billion	22,267.65	10,120	10,620	10,620	10,620		-	-		-	-	764.64 Thousand billion	790.59 Million	155.165 Million	72 Million	25.95 Million	129.215 Million	51.544 Million	49.356 Million	15.49	5.92	14.83	16.805 Million	2.5 Million	6.555 Million	12.75 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	10,040	470.00	4.91	10,040	470.00	4.91	12:29	1,795	15.58 Million	156.4 billion	8,679.62	9,570	10,040	10,040	10,040		-	-		-	-	763.04 Thousand billion	874.033 Million	237.711 Million	51 Million	110.993 Million	126.717 Million	791.908 Million	37.677 Million	20.25	6.02	0.96	36.897 Million	2.004 Million	30.97 Million	7.931 Million
فخوز	فولاد خوزستان	سهام	بورس	13,840	650.00	4.93	13,820	630.00	4.78	12:29	3,198	32.53 Million	449.5 billion	10,171.01	13,190	13,760	13,500	13,840		-	-		-	-	691 Thousand billion	755.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.52	5.31	2.72	35.852 Million	11.019 Million	34.074 Million	12.797 Million
اخابر	مخابرات ایران	سهام	بورس	11,400	540.00	4.97	11,400	540.00	4.97	12:27	1,400	15.92 Million	181.5 billion	11,373.85	10,860	11,400	11,380	11,400		-	-		-	-	684 Thousand billion	853.755 Million	249.46 Million	60 Million	169.755 Million	79.705 Million	55.53 Million	16.259 Million	42.07	8.58	12.32	5.371 Million	827,515	6.198 Million	-
رمپنا	گروه مپنا	سهام	بورس	16,600	790.00	5.00	16,290	480.00	3.04	12:29	747	4.61 Million	76.6 billion	6,175.18	15,810	16,600	16,220	16,600		-	-		-	-	651.6 Thousand billion	1.088 billion	508.671 Million	27 Million	436.812 Million	71.858 Million	81.097 Million	22.627 Million	28.8	9.07	8.03	4.971 Million	1.914 Million	4.405 Million	2.48 Million
شتران	پالایش نفت تهران	سهام	بورس	8,290	390.00	4.94	8,270	370.00	4.68	12:29	1,456	14.35 Million	118.9 billion	9,852.6	7,900	8,290	8,290	8,290		-	-		-	-	620.25 Thousand billion	689.419 Million	175.836 Million	44 Million	69.169 Million	106.667 Million	500.369 Million	29.371 Million	21.12	5.81	1.24	33.577 Million	50,000	22.871 Million	10.756 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	20,820	990.00	4.99	20,820	990.00	4.99	12:29	1,006	7.7 Million	160.2 billion	7,650.6	19,830	20,820	20,820	20,820		-	-		-	-	597.284 Thousand billion	682.186 Million	168.609 Million	28.688 Million	84.902 Million	83.706 Million	691.762 Million	25.91 Million	23.05	7.14	0.86	13.197 Million	3.28 Million	5.977 Million	10.5 Million
جم	پتروشیمی جم	سهام	بورس	43,090	1,040.00	2.47	42,830	780.00	1.85	12:29	3,239	7.77 Million	332.8 billion	2,399	42,050	43,130	42,100	43,850		-	-		-	-	591.054 Thousand billion	663.35 Million	151.594 Million	13.8 Million	72.296 Million	79.298 Million	204.2 Million	64.62 Million	9.15	7.45	2.89	8.198 Million	147,913	487,481	7.858 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,020	520.00	4.95	10,710	210.00	2.00	12:28	401	4.72 Million	52 billion	11,761.62	10,500	11,020	11,020	11,020		-	-		-	-	587.979 Thousand billion	627.595 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	13.58	6.85	14.33	9.965 Million	-	3.835 Million	6.13 Million
وتجارت	بانک تجارت	سهام	بورس	2,660	120.00	4.72	2,620	80.00	3.15	12:29	1,860	32.48 Million	86.4 billion	17,388.01	2,540	2,660	2,660	2,660		-	-		-	-	586.687 Thousand billion	3.558 billion	3.06 billion	223.926 Million	3.122 billion	203.369 Million	313.093 Million	22.32 Million	7.6	2.88	1.45	66.884 Million	-	66.77 Million	113,100
شپدیس	پتروشیمی پردیس	سهام	بورس	94,800	4,510.00	5.00	94,800	4,510.00	5.00	12:29	308	1.46 Million	138.8 billion	4,753.18	90,290	94,800	94,800	94,800		-	-		-	-	568.8 Thousand billion	635.343 Million	133.041 Million	6 Million	66.543 Million	66.498 Million	112.207 Million	80.392 Million	7.08	8.56	5.07	1.851 Million	352,000	786,560	1.417 Million
همراه	ارتباطات سیار	سهام	بورس	28,700	1,360.00	4.97	28,670	1,330.00	4.86	12:28	1,208	5.27 Million	151 billion	4,360.94	27,340	28,430	28,180	28,700		-	-		-	-	550.464 Thousand billion	857.797 Million	365.555 Million	19.2 Million	307.333 Million	58.222 Million	218.196 Million	40.319 Million	13.65	9.45	2.52	5.401 Million	38,721	2.994 Million	2.446 Million
نوری	پتروشیمی نوری	سهام	بورس	60,140	2,860.00	4.99	60,130	2,850.00	4.98	12:29	1,771	2.96 Million	177.8 billion	1,669.82	57,280	60,140	59,270	60,140		-	-		-	-	541.17 Thousand billion	753.473 Million	289.678 Million	9 Million	212.303 Million	77.375 Million	290.105 Million	58.054 Million	8.74	6.99	1.66	7.349 Million	179,943	5.89 Million	1.639 Million
وپارس	بانک پارسیان	سهام	بورس	2,960	140.00	4.96	2,920	100.00	3.55	12:29	534	29.91 Million	88.5 billion	56,003.83	2,820	2,960	2,960	2,960		-	-		-	-	456.513 Thousand billion	2.222 billion	1.831 billion	156.34 Million	1.706 billion	125.249 Million	194.173 Million	15.205 Million	30.02	3.64	2.35	81.907 Million	-	56.025 Million	25.883 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,550	120.00	4.94	2,550	120.00	4.94	12:29	1,411	48.9 Million	124.7 billion	34,656.74	2,430	2,550	2,550	2,550		-	-		-	-	447.153 Thousand billion	4.334 billion	4.084 billion	175.354 Million	4.113 billion	225.502 Million	405.305 Million	60.847 Million	9.08	1.98	1.05	112.884 Million	4.5 Million	112.194 Million	5.19 Million
حکشتی	کشتیرانی ایران	سهام	بورس	20,700	980.00	4.97	20,690	970.00	4.92	12:28	1,929	7.6 Million	157.3 billion	3,941.79	19,720	20,700	20,260	20,700		-	-		-	-	446.076 Thousand billion	833.94 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	10.554 Million	6.436 Million	69.31	13.89	42.27	14.982 Million	100,000	12.991 Million	2.091 Million
خساپا	سایپا	سهام	بورس	2,150	100.00	4.88	2,150	100.00	4.88	12:29	2,186	95.51 Million	205.3 billion	43,947.37	2,050	2,150	2,150	2,150		-	-		-	-	420.348 Thousand billion	908.224 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-13.49	6.36	3.19	214.925 Million	17.459 Million	215.774 Million	16.61 Million
وسرضوی	سر. استان خراسان رضوی	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/10/27	-	-	-	9,735.13	1,030	980	-	-		-	-		-	-	360.518 Thousand billion	360.524 Million	493.151 Million	350.018 Million	5,155	493.146 Million	142.886 Million	142.877 Million	-	0.73	2.52	88,581	-	88,581	-
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	12,670	600.00	4.97	12,600	530.00	4.39	12:24	270	8.74 Million	110.7 billion	32,360.5	12,070	12,670	12,670	12,670		-	-		-	-	340.2 Thousand billion	372.838 Million	93.018 Million	27 Million	32.638 Million	60.38 Million	30.465 Million	30.316 Million	11.22	5.63	11.17	2.583 Million	100,000	982,674	1.7 Million
فخاس	فولادخراسان	سهام	بورس	27,970	1,330.00	4.99	27,160	520.00	1.95	12:29	1,630	4.12 Million	112 billion	2,529.3	26,640	26,990	25,970	27,970		-	-		-	-	323.204 Thousand billion	347.384 Million	61.291 Million	9 Million	24.18 Million	37.11 Million	10.529 Million	19.965 Million	16.2	8.72	30.7	1.288 Million	33,191	1.321 Million	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	79,630	2,070.00	2.67	78,460	900.00	1.16	12:30	1,188	921,562	72.6 billion	775.73	77,560	77,560	77,560	79,900		-	-		-	-	313.84 Thousand billion	330.605 Million	29.042 Million	4 Million	16.765 Million	12.277 Million	30.775 Million	11.499 Million	27.29	25.56	10.2	1.473 Million	122,476	777,453	818,388
تاصیکو	سر. صدر تامین	سهام	بورس	9,760	460.00	4.95	9,630	330.00	3.55	12:25	477	8.77 Million	85.6 billion	18,378.8	9,300	9,760	9,700	9,760		-	-		-	-	298.53 Thousand billion	312.945 Million	57.47 Million	20 Million	14.415 Million	43.055 Million	20.463 Million	19.69 Million	15.16	6.93	14.59	5.625 Million	708,428	3.043 Million	3.29 Million
شیران	صنایع شیمیایی ایران	سهام	بورس	36,750	1,750.00	5.00	36,430	1,430.00	4.09	12:29	1,478	4.07 Million	148.4 billion	2,755.45	35,000	34,810	34,510	36,750		-	-		-	-	293.852 Thousand billion	308.402 Million	42.573 Million	8.066 Million	14.55 Million	28.023 Million	21.543 Million	18.846 Million	15.59	10.49	13.64	5.641 Million	318,768	3.16 Million	2.8 Million
مبین	مبین انرژی خلیج فارس	سهام	بورس	14,000	0.00	0.00	14,000	0.00	0.00	12:29	1,123	4.85 Million	67.9 billion	4,317.97	14,000	14,210	13,790	14,220		-	-		-	-	283.33 Thousand billion	332.871 Million	95.89 Million	14.252 Million	49.541 Million	46.349 Million	88.154 Million	31.969 Million	8.86	6.11	3.21	5.828 Million	807,431	4.014 Million	2.622 Million
وسفارس	سر. استان فارس	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/11/2	-	-	-	7,314.17	1,030	980	-	-		-	-		-	-	271.675 Thousand billion	271.689 Million	368.851 Million	263.762 Million	17,130	367.948 Million	78.954 Million	78.053 Million	-	0.74	2.61	6,000	-	6,000	-
شیراز	پتروشیمی شیراز	سهام	بورس	53,950	2,560.00	4.98	53,210	1,820.00	3.54	12:29	204	1.41 Million	75.9 billion	6,903.12	51,390	53,950	48,830	53,950		-	-		-	-	271.371 Thousand billion	322.323 Million	92.643 Million	5.1 Million	50.952 Million	41.691 Million	62.04 Million	27.062 Million	10.03	6.51	4.37	1.617 Million	-	410,977	1.206 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	18,000	850.00	4.96	17,830	680.00	3.97	12:27	253	4.69 Million	84.5 billion	18,546.54	17,150	18,000	18,000	18,000		-	-		-	-	267.45 Thousand billion	355.198 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	32.66	5.67	2.68	1.816 Million	-	651,398	1.165 Million
شفن	پتروشیمی فن آوران	سهام	بورس	273,020	13,000.00	5.00	273,020	13,000.00	5.00	12:19	108	446,409	121.9 billion	2,117.71	260,020	273,020	273,020	273,020		-	-		-	-	259.369 Thousand billion	293.427 Million	102.603 Million	950,000	34.058 Million	68.546 Million	40.621 Million	67.344 Million	3.85	3.78	6.39	77,330	-	17,330	60,000
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	10,040	470.00	4.91	10,040	470.00	4.91	12:29	2,278	22.6 Million	226.9 billion	9,922.69	9,570	10,040	10,040	10,040		-	-		-	-	251 Thousand billion	265.787 Million	149.458 Million	20 Million	14.787 Million	134.671 Million	4.01 Million	102.093 Million	48.98	1.79	60.16	20.868 Million	1,000,000	13.795 Million	8.073 Million
وسخوز	سر. استان خوزستان	سهام	بورس	930	40.00	4.12	970	0.00	0.00	1399/11/2	-	-	-	6,666.67	970	930	-	-		-	-		-	-	249.154 Thousand billion	249.158 Million	261.59 Million	256.86 Million	3,276	358.193 Million	76.837 Million	76.828 Million	-	0.7	2.46	109,859	-	109,859	-
شخارک	پتروشیمی خارک	سهام	بورس	42,500	1,930.00	4.76	41,420	850.00	2.10	12:29	866	1.43 Million	60 billion	1,649.48	40,570	42,000	41,000	42,500		-	-		-	-	248.52 Thousand billion	270.694 Million	59.207 Million	6 Million	22.174 Million	37.033 Million	34.778 Million	29.103 Million	8.54	6.71	7.15	1.19 Million	35,000	727,448	497,845
وسصفا	سر. استان اصفهان	سهام	بورس	1,020	50.00	4.67	1,070	0.00	0.00	1399/11/2	-	-	-	22,197.85	1,070	1,020	-	-		-	-		-	-	247.438 Thousand billion	247.46 Million	392.233 Million	231.25 Million	22,037	392.211 Million	-	-	-	-	-	4,902	-	4,902	-
خبهمن	گروه بهمن	سهام	بورس	24,600	70.00	0.29	24,560	30.00	0.12	12:29	11,500	42.57 Million	1.046 Thousand billion	3,701.67	24,530	24,400	23,810	25,490		-	-		-	-	245.6 Thousand billion	254.915 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	21.12	11.25	21.01	44.453 Million	9.522 Million	47.731 Million	6.244 Million
شبریز	پالایش نفت تبریز	سهام	بورس	24,930	1,180.00	4.97	24,340	590.00	2.48	12:28	277	2.01 Million	50 billion	7,243.59	23,750	24,930	24,930	24,930		-	-		-	-	243.4 Thousand billion	287.232 Million	74.394 Million	10 Million	43.832 Million	30.562 Million	261.148 Million	11.583 Million	21.01	7.96	0.93	2.855 Million	-	545,175	2.31 Million
افق	فروشگاه های افق کوروش	سهام	بورس	81,470	3,860.00	4.97	81,130	3,520.00	4.54	12:29	2,044	3.11 Million	252.5 billion	1,481.51	77,610	81,440	79,650	81,490		-	-		-	-	243.39 Thousand billion	273.392 Million	46.461 Million	1,000,000	30.002 Million	16.459 Million	135.635 Million	15.746 Million	15.46	14.79	1.79	1.773 Million	188,547	401,456	1.56 Million
کویر	فولاد سپید فراب کویر	سهام	بورس	22,060	40.00	0.18	22,430	410.00	1.86	12:29	2,614	6.98 Million	156.6 billion	2,670.06	22,020	22,760	21,850	23,000		-	-		-	-	242.244 Thousand billion	270.284 Million	50.535 Million	3.6 Million	28.04 Million	22.495 Million	67.71 Million	15.184 Million	15.95	10.77	3.58	11.217 Million	959,804	12.176 Million	824
ونیکی	سر. ملی	سهام	بورس	13,690	650.00	4.98	13,690	650.00	4.98	12:28	1,187	7.26 Million	99.4 billion	6,118.84	13,040	13,690	13,450	13,690		-	-		-	-	239.575 Thousand billion	250.203 Million	45.461 Million	7 Million	10.628 Million	34.833 Million	22.136 Million	18.124 Million	13.22	6.88	10.82	12.47 Million	2,400	8.697 Million	3.775 Million
رانفور	خدمات انفورماتیک	سهام	بورس	27,710	150.00	0.54	28,090	530.00	1.92	12:29	2,095	4.05 Million	113.9 billion	1,961.64	27,560	28,900	27,710	28,900		-	-		-	-	235.956 Thousand billion	251.615 Million	37.323 Million	8.4 Million	15.659 Million	21.663 Million	22.086 Million	10.652 Million	22.15	10.89	10.68	5.309 Million	11,580	3.286 Million	2.034 Million
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	350,390	13,880.00	3.81	384,890	20,620.00	5.66	12:29	1	27	9.8 Million	252.81	364,270	350,390	350,390	350,390		-	-		-	-	228.312 Thousand billion	231.051 Million	2.018 Million	600,000	116,656	1.902 Million	344,689	489,631	471.65	121.43	669.98	-	-	-	-
تیپیکو	سر. دارویی تامین	سهام	بورس	51,780	2,460.00	4.99	51,680	2,360.00	4.79	12:27	943	2.49 Million	128.8 billion	2,643.33	49,320	51,700	50,000	51,780		-	-		-	-	224.808 Thousand billion	240.058 Million	24.304 Million	4.35 Million	15.25 Million	9.054 Million	18.812 Million	18.605 Million	12.08	24.83	11.95	1.485 Million	458,537	529,273	1.414 Million
نبورس	نهادهای مالی بورس اوراق بهادار	سهام	بورس	58,520	64,810.00	52.55	55,760	67,570.00	54.79	1399/09/12	1	10,000	585.2 Million	-	123,330	58,520	58,520	58,520		-	-		-	-	223.04 Thousand billion	-	-	-	-	-	-	-	186.49	-	-	-	10,000	-	10,000
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,120	380.00	4.91	8,120	380.00	4.91	12:27	693	15.88 Million	128.9 billion	22,920.74	7,740	8,110	7,980	8,120		-	-		-	-	221.27 Thousand billion	242.388 Million	67.284 Million	16.25 Million	21.118 Million	46.166 Million	22.722 Million	21.93 Million	10.09	4.79	9.74	14.656 Million	-	8.506 Million	6.15 Million
انرژی3	سایر اشخاص بورس انرژی	سهام	بورس	387,270	19,820.00	5.39	367,450	0.00	0.00	12:29	1,759	397,796	146.2 billion	-	367,450	382,000	369,570	387,270		-	-		-	-	220.47 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.157 Million	-	1.086 Million	70,956
انرژی2	فعالان بورس انرژی	سهام	بورس	424,670	63,600.00	17.61	361,070	0.00	0.00	1399/10/21	4	229	85.9 Million	-	361,070	424,670	424,670	424,670		-	-		-	-	216.642 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	950	40.00	4.04	990	0.00	0.00	11:28	6	71,010	67.5 Million	10,600	990	950	950	950		-	-		-	-	202.433 Thousand billion	202.435 Million	285.453 Million	204.478 Million	1,618	285.451 Million	80.794 Million	80.786 Million	-	0.71	2.51	280,498	-	280,498	-
بورس	بورس اوراق بهادار تهران	سهام	بورس	50,450	2,400.00	4.99	50,060	2,010.00	4.18	12:29	693	1.38 Million	69.6 billion	1,994.2	48,050	50,430	49,340	50,450		-	-		-	-	200.24 Thousand billion	205.909 Million	19.913 Million	2 Million	5.669 Million	14.243 Million	13.104 Million	11.007 Million	18.2	14.06	15.28	1.951 Million	2,000	1.13 Million	823,001
کاما	باما	سهام	بورس	19,230	480.00	2.44	19,480	230.00	1.17	12:29	29,485	96.07 Million	1.871 Thousand billion	3,258.37	19,710	19,000	18,800	20,320		-	-		-	-	194.8 Thousand billion	196.669 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	10.38	8.43	24.14	75.672 Million	490,800	73.135 Million	3.028 Million
وسمازن	سر. استان مازندران	سهام	بورس	940	40.00	4.08	980	0.00	0.00	11:12	3	20,165	19 Million	8,479	980	940	940	940		-	-		-	-	184.8 Thousand billion	184.803 Million	262.934 Million	188.572 Million	2,578	262.931 Million	121.981 Million	121.978 Million	-	0.7	1.51	22,553	-	22,553	-
وسکرمان	سر. استان کرمان	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/11/2	-	-	-	10,000	1,030	980	-	-		-	-		-	-	181.734 Thousand billion	181.737 Million	179.539 Million	176.441 Million	3,619	178.946 Million	2.363 Million	2.35 Million	-	1.02	77.22	5,500	-	5,500	-
فولاژ	فولاد آلیاژی ایران	سهام	بورس	17,960	850.00	4.97	17,830	720.00	4.21	12:29	1,159	4.47 Million	79.8 billion	3,860.17	17,110	17,700	17,140	17,960		-	-		-	-	178.3 Thousand billion	209.798 Million	57.548 Million	6 Million	31.498 Million	26.05 Million	50.732 Million	15.956 Million	11.17	6.84	3.51	5.523 Million	544,889	5.492 Million	575,416
سیتا	سر. سیمان تامین	سهام	بورس	16,170	770.00	5.00	16,090	690.00	4.48	12:29	14,982	33.27 Million	535.3 billion	2,220.37	15,400	15,900	15,500	16,170		-	-		-	-	176.99 Thousand billion	189.175 Million	27.137 Million	11 Million	12.185 Million	14.953 Million	9.166 Million	8.997 Million	19.68	11.84	19.31	27.347 Million	85,000	25.872 Million	1.56 Million
بفجر	فجر انرژی خلیج فارس	سهام	بورس	26,380	280.00	1.07	26,200	100.00	0.38	12:29	578	1.19 Million	31.3 billion	2,057.67	26,100	25,500	25,500	26,750		-	-		-	-	170.3 Thousand billion	192.472 Million	42.806 Million	6.5 Million	22.172 Million	20.635 Million	9.529 Million	19.869 Million	8.57	8.25	17.87	1.001 Million	24,000	800,626	224,232
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	48,680	2,310.00	4.98	48,620	2,250.00	4.85	12:29	32,625	31.53 Million	1.533 Thousand billion	916.81	46,370	48,670	47,100	48,680		-	-		-	-	170.17 Thousand billion	243.655 Million	85.162 Million	3.5 Million	73.485 Million	11.677 Million	95.656 Million	14.837 Million	11.47	14.57	1.78	3.044 Million	1,000	1.344 Million	1.7 Million
شاراک	پتروشیمی شازند	سهام	بورس	21,450	1,020.00	4.99	20,880	450.00	2.20	12:27	145	1.42 Million	30.4 billion	12,616.5	20,430	21,450	21,450	21,450		-	-		-	-	168.376 Thousand billion	205.413 Million	67.568 Million	8.064 Million	37.037 Million	30.531 Million	89.393 Million	21.858 Million	11.39	5.51	1.88	2.926 Million	31,919	2.117 Million	840,000
وخاور	بانک خاورمیانه	سهام	بورس	10,800	10.00	0.09	11,110	320.00	2.97	12:29	2,484	19.95 Million	221.5 billion	8,030.79	10,790	11,190	10,800	11,320		-	-		-	-	166.65 Thousand billion	478.766 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	12.81	5.63	4.42	5.22 Million	7.51 Million	6.214 Million	6.516 Million
افقح	فروشگاه های افق کوروش (حق تقدم)	حق تقدم	بورس	81,000	20.00	0.02	81,140	120.00	0.15	1399/10/22	518	11.15 Million	904.4 billion	21,516.39	81,020	83,000	81,000	83,000		-	-		-	-	162.28 Thousand billion	-	-	-	-	-	-	-	-	-	-	13,987	-	-	13,987
شسپا	نفت سپاهان	سهام	بورس	26,080	1,240.00	4.99	26,050	1,210.00	4.87	12:27	662	3.76 Million	97.9 billion	5,680.41	24,840	25,800	25,200	26,080		-	-		-	-	156.3 Thousand billion	174.129 Million	42.886 Million	6 Million	17.829 Million	25.057 Million	58.892 Million	15.348 Million	10.18	6.24	2.65	4.864 Million	1.349 Million	5.042 Million	1.17 Million
شنفت	نفت پارس	سهام	بورس	60,830	1,370.00	2.20	62,140	60.00	0.10	12:29	1,463	1.66 Million	103.2 billion	1,136.44	62,200	64,480	60,010	64,480		-	-		-	-	155.125 Thousand billion	171.928 Million	26.471 Million	2.5 Million	16.803 Million	9.668 Million	6.072 Million	7.141 Million	21.75	16.07	25.58	1.292 Million	483,788	1.677 Million	99,052
شبهرن	نفت بهران	سهام	بورس	58,800	2,800.00	5.00	58,790	2,790.00	4.98	12:25	760	1.14 Million	67.3 billion	1,506.05	56,000	58,800	58,350	58,800		-	-		-	-	152.854 Thousand billion	179.744 Million	43.467 Million	2.6 Million	26.89 Million	16.577 Million	11.968 Million	14.961 Million	10.23	9.23	12.77	1.006 Million	-	473,258	532,660
وسگلستا	سر. استان گلستان	سهام	بورس	1,180	60.00	4.84	1,240	0.00	0.00	1399/10/21	-	-	-	7,413	1,240	1,180	-	-		-	-		-	-	148.665 Thousand billion	149.009 Million	165.984 Million	119.891 Million	343,847	165.64 Million	46.054 Million	46.044 Million	3.23	0.9	3.23	5,000	-	5,000	-
جم پیلن	پلی پروپیلن جم	سهام	بورس	73,300	2,160.00	3.04	73,100	1,960.00	2.76	12:29	651	1.3 Million	94.9 billion	1,993.36	71,140	73,000	71,520	74,420		-	-		-	-	146.2 Thousand billion	165.923 Million	34 Million	2 Million	19.723 Million	14.277 Million	50.849 Million	14.972 Million	9.77	10.24	2.88	1.184 Million	74,142	688,637	569,652
خپارس	پارس خودرو	سهام	بورس	6,130	290.00	4.97	6,120	280.00	4.79	12:29	1,015	18.82 Million	115.2 billion	18,544.99	5,840	6,100	6,010	6,130		-	-		-	-	139.048 Thousand billion	241.454 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-44.85	-7.64	4.95	61.169 Million	65,555	60.981 Million	253,467
وسخراج	سر. خراسان جنوبی	سهام	بورس	2,110	110.00	4.95	2,220	0.00	0.00	12:01	4	41,974	88.6 Million	6,000	2,220	2,110	2,110	2,110		-	-		-	-	136.305 Thousand billion	136.307 Million	86.286 Million	61.399 Million	1,185	86.285 Million	43.508 Million	43.504 Million	3.13	1.58	3.13	17,400	-	17,400	-
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	37,150	670.00	1.84	37,170	690.00	1.89	12:29	977	2.12 Million	78.8 billion	2,170.16	36,480	37,310	36,730	37,900		-	-		-	-	131.18 Thousand billion	141.995 Million	32.709 Million	3.529 Million	10.815 Million	21.894 Million	22.12 Million	11.192 Million	11.72	5.99	5.93	2.705 Million	744,126	2.026 Million	1.423 Million
ونوین	بانک اقتصاد نوین	سهام	بورس	4,250	200.00	4.94	4,250	200.00	4.94	12:29	825	29.71 Million	126.2 billion	36,016.82	4,050	4,250	4,160	4,250		-	-		-	-	129.309 Thousand billion	1.17 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.06	2.77	1.08	32.234 Million	2.8 Million	20.421 Million	14.613 Million
بترانس	ایران ترانسفو	سهام	بورس	3,590	170.00	4.97	3,550	130.00	3.80	12:29	10,407	239.52 Million	849.4 billion	22,983.17	3,420	3,440	3,350	3,590		-	-		-	-	129.23 Thousand billion	152.989 Million	63.793 Million	3.75 Million	23.76 Million	40.034 Million	13.281 Million	5.132 Million	25.18	3.23	9.73	338.372 Million	22.858 Million	350.268 Million	10.962 Million
وکار	بانک کار آفرین	سهام	بورس	3,290	150.00	4.78	3,260	120.00	3.82	12:28	1,786	35.53 Million	115.9 billion	19,893.51	3,140	3,150	3,140	3,290		-	-		-	-	128.77 Thousand billion	469.381 Million	378.384 Million	26.843 Million	340.611 Million	37.773 Million	42.391 Million	8.263 Million	15.58	3.41	3.04	33.249 Million	220,000	32.724 Million	745,000
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	44,130	2,100.00	5.00	43,830	1,800.00	4.28	12:29	257	1.03 Million	45.4 billion	4,008.93	42,030	44,100	43,710	44,130		-	-		-	-	128.703 Thousand billion	130.535 Million	19.352 Million	2.936 Million	1.832 Million	17.52 Million	13.219 Million	14.698 Million	8.76	7.35	9.74	695,964	100,000	200,964	595,000
خگستر	سر. ایران خودرو	سهام	بورس	3,170	150.00	4.97	3,170	150.00	4.97	12:29	2,755	56.01 Million	177.5 billion	20,329.08	3,020	3,170	3,170	3,170		-	-		-	-	125.548 Thousand billion	129.901 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	8.29	2.07	7.04	196.391 Million	100,000	193.273 Million	3.218 Million
وسیستا	سر. استان سیستان و بلوچستان	سهام	بورس	760	30.00	3.80	790	0.00	0.00	12:26	28	463,499	352.3 Million	6,685	790	760	760	760		-	-		-	-	124.994 Thousand billion	124.999 Million	218.781 Million	158.22 Million	5,370	218.776 Million	61.726 Million	61.707 Million	-	0.57	2.02	69,234	-	69,234	-
وسگیلا	سر. استان گیلان	سهام	بورس	790	40.00	4.82	830	0.00	0.00	12:26	26	703,755	556 Million	56,208.33	830	790	790	790		-	-		-	-	124.096 Thousand billion	124.132 Million	179.316 Million	149.513 Million	36,865	179.28 Million	46.268 Million	46.257 Million	-	0.69	2.68	117,250	-	117,250	-
کویرح	تولیدی فولاد سپید فراب کویر(حق تقدم)	حق تقدم	بورس	17,000	170.00	0.99	17,190	20.00	0.12	12:28	597	2.8 Million	48.1 billion	4,690.12	17,170	18,100	17,000	18,890		-	-		-	-	123.768 Thousand billion	-	-	-	-	-	-	-	-	-	-	856,044	-	-	856,044
دعبید	دارو عبیدی	سهام	بورس	27,950	1,330.00	5.00	27,480	860.00	3.23	12:29	828	1.35 Million	37.6 billion	1,634.21	26,620	27,750	27,000	27,950		-	-		-	-	123.66 Thousand billion	131.168 Million	15.994 Million	2.016 Million	7.508 Million	8.486 Million	13.007 Million	3.813 Million	32.43	14.57	9.51	782,061	-	759,343	22,718
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	740	30.00	3.90	770	0.00	0.00	1399/10/23	6	204,000	151 Million	39,400	770	740	740	740		-	-		-	-	122.242 Thousand billion	122.247 Million	223.476 Million	158.756 Million	4,864	223.471 Million	112.219 Million	112.21 Million	1.1	0.56	1.1	204,000	-	204,000	-
وخارزم	سر. خوارزمی	سهام	بورس	9,770	460.00	4.94	9,770	460.00	4.94	12:29	946	15.04 Million	146.9 billion	15,896.81	9,310	9,770	9,770	9,770		-	-		-	-	122.125 Thousand billion	126.219 Million	41.027 Million	12.5 Million	4.094 Million	36.933 Million	20.397 Million	19.123 Million	6.39	3.31	5.99	13.012 Million	-	5.112 Million	7.9 Million
کمند	کمند	صندوق	بورس	10,110	46.00	0.45	10,106	50.00	0.49	1399/10/14	7,309	337.3 Million	3.409 Thousand billion	-	10,156	10,159	10,104	10,112		-	-		-	-	121.272 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
برکت	دارویی برکت	سهام	بورس	20,490	970.00	4.97	20,490	970.00	4.97	12:29	1,740	10.13 Million	207.5 billion	5,819.74	19,520	20,490	20,490	20,490		-	-		-	-	118.842 Thousand billion	127.952 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	305.82	17.04	53.03	32.13 Million	505,000	28.835 Million	3.8 Million
خراسان	پتروشیمی خراسان	سهام	بورس	66,690	730.00	1.11	66,030	70.00	0.11	12:29	850	970,117	64.1 billion	1,141.31	65,960	66,010	64,000	69,000		-	-		-	-	118.188 Thousand billion	122.614 Million	18.783 Million	1.79 Million	4.426 Million	14.357 Million	18.923 Million	12.599 Million	9.39	8.23	6.25	914,881	12,130	457,894	469,117
وبشهر	توسعه صنایع بهشهر	سهام	بورس	13,940	310.00	2.27	14,040	410.00	3.01	12:29	933	3.66 Million	51.4 billion	3,925.63	13,630	13,900	13,770	14,300		-	-		-	-	115.83 Thousand billion	118.135 Million	18.853 Million	8.25 Million	2.305 Million	16.548 Million	5.317 Million	5.023 Million	23.06	7	21.78	4.516 Million	590,683	4.206 Million	900,348
فایرا	آلومینیوم ایران	سهام	بورس	22,110	1,050.00	4.99	21,700	640.00	3.04	12:27	318	1.46 Million	32.4 billion	4,604.2	21,060	22,110	21,240	22,110		-	-		-	-	112.793 Thousand billion	131.702 Million	44.613 Million	5.198 Million	18.909 Million	25.704 Million	57.443 Million	14.12 Million	7.99	4.39	1.96	3.195 Million	1.05 Million	2.545 Million	1.7 Million
های وب	داده گستر عصر نوین - های وب	سهام	بورس	27,880	1,320.00	4.97	27,550	990.00	3.73	12:29	6,635	36.97 Million	1.018 Thousand billion	5,588.58	26,560	27,100	26,800	27,880		-	-		-	-	110.2 Thousand billion	126.549 Million	31.982 Million	4 Million	16.349 Million	15.633 Million	14.948 Million	6.712 Million	16.43	7.05	7.37	26.932 Million	1.211 Million	18.871 Million	9.272 Million
وسمرکز	سر. استان مرکزی	سهام	بورس	1,330	70.00	5.00	1,400	0.00	0.00	12:23	3	19,474	25.9 Million	7,481	1,400	1,330	1,330	1,330		-	-		-	-	109.16 Thousand billion	-	-	-	-	-	-	-	-	-	-	33,277	-	33,277	-
وسکرشا	سر. استان کرمانشاه	سهام	بورس	1,200	60.00	4.76	1,260	0.00	0.00	12:25	4	27,673	33.2 Million	6,650	1,260	1,200	1,200	1,200		-	-		-	-	107.968 Thousand billion	107.97 Million	103.495 Million	85.689 Million	1,969	103.493 Million	-	-	-	1.04	-	4,263	-	4,263	-
خاهن	آهنگری تراکتور	سهام	بورس	40,030	1,900.00	4.98	39,300	1,170.00	3.07	12:29	2,085	5.16 Million	202.7 billion	2,474.22	38,130	38,000	38,000	40,030		-	-		-	-	107.679 Thousand billion	113.034 Million	11.848 Million	2.74 Million	5.354 Million	6.493 Million	7.763 Million	3.273 Million	32.9	16.58	13.87	2.464 Million	-	2.462 Million	1,581
تکالا	تولیدکنندگان بورس کالای ایران	سهام	بورس	42,400	0.00	0.00	42,400	0.00	0.00	1399/10/30	1	36	1.53 Million	-	-	42,400	42,400	42,400		-	-		-	-	106 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	36	-	36
نکالا	نهادهای مالی بورس کالای ایران	سهام	بورس	42,400	0.00	0.00	42,400	0.00	0.00	1399/10/30	1	25	1.06 Million	-	-	42,400	42,400	42,400		-	-		-	-	106 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	25	-	25
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	11,900	560.00	4.94	11,740	400.00	3.53	12:29	1,284	7.48 Million	87.8 billion	5,826.59	11,340	11,110	11,110	11,900		-	-		-	-	105.66 Thousand billion	113.321 Million	22.718 Million	6 Million	7.661 Million	15.056 Million	8.548 Million	6.741 Million	15.66	7.01	12.35	10.781 Million	2.032 Million	12.783 Million	29,711

All Markets

Exchange Iran Mercantile Exchange

Market Value

صنایع پتروشیمی خلیج فارس

فولاد مبارکه اصفهان

ملی صنایع مس ایران

سر. تامین اجتماعی

گل گهر

سر. امید

چادرملو

سر. نفت و گاز تامین

پتروشیمی پارس

بانک ملت

ایران خودرو

بانک پاسارگاد

گسترش نفت و گاز پارسیان

سر. غدیر

پالایش نفت اصفهان

فولاد خوزستان

مخابرات ایران

گروه مپنا

پالایش نفت تهران

پالایش نفت بندر عباس

پتروشیمی جم

سر. توسعه معادن و فلزات

بانک تجارت

پتروشیمی پردیس

ارتباطات سیار

پتروشیمی نوری

بانک پارسیان

بانک صادرات ایران

کشتیرانی ایران

سایپا

سر. استان خراسان رضوی

سر. صندوق بازنشستگی

فولادخراسان

گروه صنعتی پاکشو

سر. صدر تامین

صنایع شیمیایی ایران

مبین انرژی خلیج فارس

سر. استان فارس

پتروشیمی شیراز

فولاد کاوه جنوب کیش

پتروشیمی فن آوران

پتروشیمی سرمایه گذاری ایرانیان

سر. استان خوزستان

پتروشیمی خارک

سر. استان اصفهان

گروه بهمن

پالایش نفت تبریز

فروشگاه های افق کوروش

فولاد سپید فراب کویر

سر. ملی

خدمات انفورماتیک

نهادهای مالی بورس انرژی

سر. دارویی تامین

نهادهای مالی بورس اوراق بهادار

سر. گروه توسعه ملی

سایر اشخاص بورس انرژی

فعالان بورس انرژی

سر. استان آذربایجان شرقی

بورس اوراق بهادار تهران

باما

سر. استان مازندران

سر. استان کرمان

فولاد آلیاژی ایران

سر. سیمان تامین

فجر انرژی خلیج فارس

پتروشیمی بوعلی سینا

پتروشیمی شازند

بانک خاورمیانه

فروشگاه های افق کوروش (حق تقدم)

نفت سپاهان

نفت پارس

نفت بهران

سر. استان گلستان

پلی پروپیلن جم

پارس خودرو

سر. خراسان جنوبی

صنایع پتروشیمی کرمانشاه