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	9,400	30.00	0.32	9,480	110.00	1.17	12:29	4,776	22.33 Million	211.8 billion	4,675.97	9,370	9,410	9,350	9,690		-	-		-	-	2720.76 Thousand billion	3.327 billion	923.278 Million	143.5 Million	522.888 Million	400.39 Million	225.5 Million	216.455 Million	12.42	6.72	11.93	5.444 Million	13.855 Million	17.554 Million	1.745 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	13,040	730.00	5.93	12,980	670.00	5.44	12:30	19,672	188.71 Million	2.45 Thousand billion	7,108.22	12,310	12,700	12,600	13,040		-	-		-	-	2712.82 Thousand billion	3.088 billion	948.576 Million	209 Million	429.422 Million	519.154 Million	207.811 Million	2.962 billion	10.43	4.96	4.37	69.803 Million	7.049 Million	50.481 Million	26.371 Million
فملی	ملی صنایع مس ایران	سهام	بورس	11,740	440.00	3.89	11,730	430.00	3.81	12:29	15,578	72.79 Million	854 billion	5,419.58	11,300	11,550	11,510	11,970		-	-		-	-	2346 Thousand billion	2.532 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	92.347 Million	2.722 billion	10.81	5.75	6.51	64.758 Million	16.812 Million	78.871 Million	2.7 Million
شستا	سر. تامین اجتماعی	سهام	بورس	11,540	650.00	5.97	11,540	650.00	5.97	12:29	10,876	90.85 Million	1.048 Thousand billion	8,352.87	10,890	10,750	11,530	11,540		-	-		-	-	1638.68 Thousand billion	1.658 billion	359.779 Million	80 Million	89.007 Million	270.773 Million	269.413 Million	269.16 Million	5.75	5.71	5.74	51.589 Million	4.787 Million	48.627 Million	7.748 Million
کگل	گل گهر	سهام	بورس	15,030	390.00	2.66	14,860	220.00	1.50	12:29	1,382	5.04 Million	75.5 billion	3,643.49	14,640	14,790	14,820	15,280		-	-		-	-	1486 Thousand billion	1.624 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	12.98	7.85	6.13	1.01 Million	2.553 Million	1.702 Million	1.861 Million
کچاد	چادرملو	سهام	بورس	23,740	860.00	3.76	23,700	820.00	3.58	12:30	2,299	7.42 Million	175.9 billion	3,228.58	22,880	22,900	23,290	24,200		-	-		-	-	1315.35 Thousand billion	1.338 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	11.5	7.32	6.89	3.98 Million	1.24 Million	3.847 Million	1.374 Million
وامید	سر. امید	سهام	بورس	12,670	250.00	1.93	12,890	30.00	0.23	12:28	54	1.02 Million	13 billion	18,934.24	12,920	12,670	12,670	12,670		-	-		-	-	1250.069 Thousand billion	1.303 billion	150.197 Million	30 Million	50.166 Million	100.031 Million	60.118 Million	46.237 Million	27.1	12.53	20.84	18,139	1.134 Million	1.052 Million	100,000
شپنا	پالایش نفت اصفهان	سهام	بورس	12,500	500.00	4.17	12,520	520.00	4.33	12:30	23,280	169.07 Million	2.117 Thousand billion	20,577.62	12,000	11,970	12,190	12,720		-	-		-	-	951.52 Thousand billion	1.026 billion	283.449 Million	76 Million	114.082 Million	169.367 Million	174.305 Million	1.115 billion	11.96	5.38	0.98	106.719 Million	25.621 Million	124.397 Million	7.943 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	650.00	5.92	11,630	650.00	5.92	12:29	2,744	38.9 Million	452.3 billion	14,176.14	10,980	10,950	11,410	11,630		-	-		-	-	947.845 Thousand billion	938.127 Million	171.736 Million	81.5 Million	43.257 Million	128.479 Million	70.435 Million	67.945 Million	13.17	6.97	12.7	9.814 Million	882,270	6.679 Million	4.018 Million
پارس	پتروشیمی پارس	سهام	بورس	147,540	1,930.00	1.33	146,760	1,150.00	0.79	12:29	530	357,954	52.9 billion	675.38	145,610	143,000	143,800	149,500		-	-		-	-	880.56 Thousand billion	955.552 Million	158.875 Million	6 Million	81.892 Million	76.983 Million	205.827 Million	81.17 Million	10.76	11.35	4.24	252,002	139,173	100,752	290,423
وپاسار	بانک پاسارگاد	سهام	بورس	13,440	120.00	0.90	13,420	100.00	0.75	12:30	2,680	19.79 Million	265.5 billion	7,385.14	13,320	13,310	13,310	13,780		-	-		-	-	879.278 Thousand billion	2.734 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	14.6	5.87	3.42	3.003 Million	26.943 Million	8.375 Million	21.57 Million
وبملت	بانک ملت	سهام	بورس	4,080	140.00	3.55	4,030	90.00	2.28	18:41	5,429	100.87 Million	406.8 billion	18,579.1	3,940	3,970	3,990	4,090		-	-		-	-	834.383 Thousand billion	6.413 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	8.89	1.83	1.36	99.093 Million	29.29 Million	80.366 Million	48.017 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,730	250.00	1.25	19,960	20.00	0.10	12:29	863	4.19 Million	83.6 billion	4,856.34	19,980	19,830	19,650	20,450		-	-		-	-	808.38 Thousand billion	823.392 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	14.16	6.07	13.96	240,337	4.7 Million	3.483 Million	1.457 Million
وغدیر	سر. غدیر	سهام	بورس	10,960	300.00	2.81	10,920	260.00	2.44	12:30	5,493	37.4 Million	408.4 billion	6,808.04	10,660	10,660	10,760	11,280		-	-		-	-	786.24 Thousand billion	783.55 Million	195.893 Million	72 Million	16.03 Million	179.863 Million	76.186 Million	73.662 Million	10.42	4.27	10.07	18.959 Million	10.818 Million	25.386 Million	4.392 Million
فخوز	فولاد خوزستان	سهام	بورس	14,840	840.00	6.00	14,810	810.00	5.79	12:29	3,163	30.22 Million	447.7 billion	9,555.05	14,000	13,820	14,400	14,840		-	-		-	-	740.5 Thousand billion	764.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.64	5.38	2.76	8.235 Million	3.245 Million	7.945 Million	3.534 Million
شتران	پالایش نفت تهران	سهام	بورس	9,770	160.00	1.66	9,870	260.00	2.71	12:29	14,202	120.04 Million	1.185 Thousand billion	8,935.03	9,610	9,840	9,640	10,150		-	-		-	-	740.25 Thousand billion	816.815 Million	223.498 Million	44 Million	96.065 Million	127.432 Million	572.153 Million	39.683 Million	18.16	5.66	1.26	87.801 Million	15.485 Million	95.05 Million	8.235 Million
خودرو	ایران خودرو	سهام	بورس	2,350	40.00	1.73	2,360	50.00	2.16	12:30	21,068	544.21 Million	1.284 Thousand billion	33,183.77	2,310	2,370	2,310	2,430		-	-		-	-	711.908 Thousand billion	1.292 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	648.873 Million	766.206 Million	-8	15.87	1.27	572.365 Million	22.022 Million	565.14 Million	29.246 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	24,340	160.00	0.65	24,720	220.00	0.90	12:30	10,985	31.41 Million	776.7 billion	2,859.69	24,500	24,400	24,220	25,500		-	-		-	-	709.167 Thousand billion	758.956 Million	177.773 Million	28.688 Million	56.1 Million	121.673 Million	33.825 Million	834.821 Million	12.27	5.78	0.96	1.494 Million	4.32 Million	3.964 Million	1.85 Million
رمپنا	گروه مپنا	سهام	بورس	17,510	80.00	0.46	17,540	110.00	0.63	12:29	1,544	9.14 Million	160.3 billion	5,919.12	17,430	17,300	17,300	17,900		-	-		-	-	701.6 Thousand billion	1.187 billion	563.039 Million	27 Million	489.673 Million	73.366 Million	83 Million	23.33 Million	29.88	9.5	8.4	746,544	2.498 Million	1.841 Million	1.404 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,740	280.00	2.44	11,820	360.00	3.14	12:29	2,372	13.96 Million	164.9 billion	5,884.46	11,460	11,880	11,640	12,000		-	-		-	-	648.918 Thousand billion	668.77 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	14.54	7.33	15.33	8.15 Million	9.661 Million	12.738 Million	5.073 Million
جم	پتروشیمی جم	سهام	بورس	36,180	560.00	1.57	35,960	340.00	0.95	12:29	658	1.97 Million	71.3 billion	3,000.2	35,620	35,170	35,350	36,450		-	-		-	-	647.28 Thousand billion	713.456 Million	151.594 Million	13.8 Million	72.296 Million	79.298 Million	204.2 Million	64.62 Million	9.92	8.09	3.14	501,844	576,709	966,074	112,479
اخابر	مخابرات ایران	سهام	بورس	10,330	210.00	1.99	10,520	20.00	0.19	12:29	152	1.07 Million	11.1 billion	7,063.22	10,540	10,330	10,330	10,330		-	-		-	-	631.2 Thousand billion	802.155 Million	249.46 Million	60 Million	169.755 Million	79.705 Million	55.53 Million	16.259 Million	38.9	7.93	11.39	49,491	-	49,491	-
وتجارت	بانک تجارت	سهام	بورس	2,690	10.00	0.37	2,670	10.00	0.37	12:29	15,027	488.81 Million	1.306 Thousand billion	54,588.22	2,680	2,650	2,630	2,730		-	-		-	-	597.883 Thousand billion	3.735 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	7.77	2.95	1.48	40.533 Million	122.086 Million	148.588 Million	14.03 Million
نوری	پتروشیمی نوری	سهام	بورس	62,850	3,550.00	5.99	62,650	3,350.00	5.65	12:29	4,500	6.97 Million	436.4 billion	1,548.21	59,300	62,000	61,080	62,850		-	-		-	-	563.85 Thousand billion	746.003 Million	289.678 Million	9 Million	212.303 Million	77.375 Million	326.264 Million	61.937 Million	8.62	6.9	1.64	3.794 Million	356,224	3.213 Million	936,942
شپدیس	پتروشیمی پردیس	سهام	بورس	94,920	2,770.00	3.01	93,800	1,650.00	1.79	12:29	615	565,926	53.9 billion	920.2	92,150	94,200	93,110	96,050		-	-		-	-	562.8 Thousand billion	619.443 Million	133.041 Million	6 Million	66.543 Million	66.498 Million	112.207 Million	80.392 Million	6.88	8.31	4.93	80,208	568,142	507,346	141,004
همراه	ارتباطات سیار	سهام	بورس	26,000	240.00	0.91	26,220	20.00	0.08	12:29	559	738,955	19.3 billion	1,321.92	26,240	25,810	25,810	26,490		-	-		-	-	503.424 Thousand billion	823.989 Million	389.5 Million	19.2 Million	320.181 Million	69.319 Million	234.373 Million	41.993 Million	12	7.27	2.15	503,561	1.174 Million	996,507	681,062
خساپا	سایپا	سهام	بورس	2,240	10.00	0.44	2,240	10.00	0.44	12:29	37,293	1.46 billion	3.268 Thousand billion	68,235.62	2,250	2,240	2,210	2,320		-	-		-	-	437.944 Thousand billion	927.775 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-14.12	6.66	3.34	15.845 Million	70.2 Million	83.012 Million	3.033 Million
وپارس	بانک پارسیان	سهام	بورس	2,740	40.00	1.48	2,730	30.00	1.11	12:29	4,553	96.85 Million	264.4 billion	21,272.05	2,700	2,700	2,690	2,800		-	-		-	-	426.808 Thousand billion	2.214 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	55.25	3.8	2.11	88.208 Million	82.702 Million	157.49 Million	13.42 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,370	40.00	1.66	2,390	20.00	0.83	12:29	9,958	254.63 Million	609 billion	25,569.91	2,410	2,380	2,370	2,460		-	-		-	-	419.096 Thousand billion	4.548 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	526.383 Million	469.949 Million	8.58	1.87	0.99	29.68 Million	69.642 Million	89.682 Million	9.64 Million
حکشتی	کشتیرانی ایران	سهام	بورس	18,020	350.00	1.91	18,360	10.00	0.05	12:29	8,847	31.21 Million	573.1 billion	3,528.21	18,370	18,400	18,010	19,000		-	-		-	-	395.842 Thousand billion	783.921 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	12.788 Million	6.436 Million	61.53	12.33	30.97	7.64 Million	276,242	7.688 Million	227,386
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	14,690	130.00	0.88	14,650	170.00	1.15	12:29	662	6.32 Million	92.2 billion	9,539.89	14,820	14,530	14,530	15,200		-	-		-	-	395.55 Thousand billion	429.482 Million	91.372 Million	27 Million	29.342 Million	62.029 Million	30.465 Million	30.316 Million	13.2	6.45	13.13	79,392	100,000	106,770	72,622
وسرضوی	سر. استان خراسان رضوی	سهام	بورس	1,010	20.00	1.94	1,030	0.00	0.00	12:26	17	99,992	101 Million	5,881.88	1,030	1,010	1,010	1,010		-	-		-	-	360.518 Thousand billion	360.52 Million	423.745 Million	350.018 Million	1,148	423.744 Million	37.749 Million	37.742 Million	9.56	0.85	9.56	55,000	10,000	65,000	-
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	17,690	660.00	3.88	17,470	440.00	2.58	12:29	8,151	11.83 Million	206.7 billion	1,451.11	17,030	17,050	17,050	17,800		-	-		-	-	349.4 Thousand billion	354.047 Million	38.834 Million	20 Million	13.447 Million	25.386 Million	626,594	5.439 Million	62.63	13.42	543.58	5.306 Million	4.436 Million	9.728 Million	13,939
مبین	مبین انرژی خلیج فارس	سهام	بورس	16,650	30.00	0.18	16,560	120.00	0.72	12:29	536	3.4 Million	55.8 billion	6,335.11	16,680	16,540	16,350	16,700		-	-		-	-	335.139 Thousand billion	387.109 Million	95.89 Million	14.252 Million	49.541 Million	46.349 Million	88.154 Million	31.969 Million	10.56	7.28	3.83	423,636	3.57 Million	3.502 Million	491,661
فخاس	فولادخراسان	سهام	بورس	27,590	560.00	1.99	28,140	10.00	0.04	12:10	43	86,801	2.4 billion	2,018.63	28,150	27,590	27,590	27,590		-	-		-	-	334.866 Thousand billion	359.165 Million	61.291 Million	9 Million	24.18 Million	37.11 Million	59.838 Million	19.965 Million	16.78	9.03	5.6	11,032	-	11,032	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	82,000	810.00	1.00	82,110	920.00	1.13	1399/12/19	-	-	-	1,113.51	81,190	80,000	-	-		-	-		-	-	328.44 Thousand billion	345.205 Million	29.042 Million	4 Million	16.765 Million	12.277 Million	30.775 Million	11.499 Million	28.56	26.75	10.67	1.207 Million	1.749 Million	2.874 Million	82,000
تاصیکو	سر. صدر تامین	سهام	بورس	10,350	200.00	1.90	10,390	160.00	1.52	12:29	5,196	48.38 Million	502.7 billion	9,310.58	10,550	10,460	10,340	10,740		-	-		-	-	322.09 Thousand billion	333.683 Million	56.04 Million	20 Million	6.633 Million	49.407 Million	21.917 Million	21.237 Million	15.4	6.62	14.92	244,878	6.2 Million	5.313 Million	1.132 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	21,270	1,200.00	5.98	21,240	1,170.00	5.83	12:29	2,537	18.38 Million	390.4 billion	7,245.87	20,070	20,100	20,500	21,270		-	-		-	-	318.6 Thousand billion	388.798 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	11.27	6.62	3.13	3.123 Million	172,262	1.941 Million	1.354 Million
شفن	پتروشیمی فن آوران	سهام	بورس	332,150	15,910.00	5.03	324,640	8,400.00	2.66	12:29	831	268,662	87.6 billion	323.3	316,240	315,600	317,900	332,300		-	-		-	-	308.408 Thousand billion	334.486 Million	102.603 Million	950,000	34.058 Million	68.546 Million	40.621 Million	67.344 Million	4.46	4.38	7.4	61,264	23,511	78,561	6,214
شبریز	پالایش نفت تبریز	سهام	بورس	28,800	110.00	0.38	29,270	360.00	1.25	12:29	3,000	6.66 Million	194.9 billion	2,219.23	28,910	28,920	28,520	29,970		-	-		-	-	292.7 Thousand billion	342.779 Million	96.377 Million	10 Million	53.679 Million	42.698 Million	298.49 Million	20.078 Million	14.4	6.77	0.97	2.847 Million	910,173	2.973 Million	784,143
شیران	صنایع شیمیایی ایران	سهام	بورس	30,210	1,710.00	6.00	29,540	1,040.00	3.65	1400/01/16	-	-	-	3,595.5	28,500	27,930	-	-		-	-		-	-	284.771 Thousand billion	294.407 Million	49.833 Million	8.066 Million	9.637 Million	40.196 Million	28.517 Million	28.218 Million	36.74	6.84	9.64	2.343 Million	13.561 Million	13.767 Million	2.138 Million
شیراز	پتروشیمی شیراز	سهام	بورس	55,350	50.00	0.09	55,430	30.00	0.05	12:29	153	123,245	6.9 billion	805.52	55,400	57,000	54,360	57,000		-	-		-	-	282.693 Thousand billion	333.492 Million	92.643 Million	5.1 Million	50.952 Million	41.691 Million	62.04 Million	27.062 Million	10.44	6.78	4.55	35,134	138,336	170,433	3,037
وسفارس	سر. استان فارس	سهام	بورس	1,010	20.00	1.94	1,030	0.00	0.00	12:10	19	112,073	113.2 Million	5,898.58	1,030	1,010	1,010	1,010		-	-		-	-	271.675 Thousand billion	271.689 Million	319.894 Million	263.762 Million	13,993	319.88 Million	29.998 Million	29.985 Million	9.06	0.85	9.06	-	10,000	-	10,000
شخارک	پتروشیمی خارک	سهام	بورس	45,010	50.00	0.11	45,070	10.00	0.02	12:29	347	330,706	14.9 billion	953.04	45,060	44,210	44,210	45,480		-	-		-	-	270.42 Thousand billion	292.534 Million	59.207 Million	6 Million	22.174 Million	37.033 Million	34.778 Million	29.103 Million	9.29	7.3	7.77	172,644	495,502	488,178	179,968
وسخوز	سر. استان خوزستان	سهام	بورس	960	10.00	1.03	970	0.00	0.00	12:17	9	66,288	63.6 Million	7,365.33	970	960	960	960		-	-		-	-	249.154 Thousand billion	249.158 Million	311.218 Million	256.86 Million	3,429	311.214 Million	28.455 Million	28.446 Million	8.76	0.8	8.76	56,288	10,000	66,288	-
وسصفا	سر. استان اصفهان	سهام	بورس	1,050	20.00	1.87	1,070	0.00	0.00	12:23	13	80,480	84.5 Million	6,190.77	1,070	1,050	1,050	1,050		-	-		-	-	247.438 Thousand billion	247.46 Million	279.986 Million	231.25 Million	22,037	279.964 Million	25.79 Million	25.779 Million	9.6	0.88	9.59	29,733	10,000	39,733	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,550	10.00	0.10	9,610	50.00	0.52	12:30	10,598	72.49 Million	696.7 billion	6,839.8	9,560	9,460	9,450	9,850		-	-		-	-	240.25 Thousand billion	247.366 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.28	1.73	2.34	4.67 Million	100,000	4.67 Million	100,000
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,440	40.00	0.48	8,550	150.00	1.79	12:29	1,177	7.47 Million	64.3 billion	6,343.05	8,400	8,280	8,280	8,820		-	-		-	-	232.988 Thousand billion	250.018 Million	67.284 Million	16.25 Million	21.118 Million	46.166 Million	22.722 Million	21.93 Million	10.44	4.96	10.07	921,212	3.287 Million	4.001 Million	207,147
کویر	فولاد سپید فراب کویر	سهام	بورس	21,230	430.00	1.99	21,230	430.00	1.99	12:29	160	4.36 Million	92.6 billion	27,262.34	21,660	21,230	21,230	21,230		-	-		-	-	229.284 Thousand billion	261.968 Million	50.535 Million	3.6 Million	28.04 Million	22.495 Million	67.71 Million	15.184 Million	-	10.4	3.45	5,498	-	5,498	-
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	261,640	1,900.00	0.72	256,000	7,540.00	2.86	1400/01/8	1	27	9.8 Million	125.01	263,540	261,640	-	-		-	-		-	-	228.312 Thousand billion	154.095 Million	2.018 Million	600,000	116,656	1.902 Million	344,689	489,631	314.48	80.96	446.72	-	-	-	-
انرژی2	فعالان بورس انرژی	سهام	بورس	341,350	19,720.00	5.46	361,070	0.00	0.00	1399/11/13	4	229	85.9 Million	-	361,070	341,350	341,350	341,350		-	-		-	-	216.642 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	15	-	15
افق	فروشگاه های افق کوروش	سهام	بورس	69,990	230.00	0.33	70,430	670.00	0.96	12:29	1,048	2.14 Million	151 billion	2,045.54	69,760	69,040	69,040	71,700		-	-		-	-	211.29 Thousand billion	239.282 Million	46.461 Million	1,000,000	30.002 Million	16.459 Million	135.635 Million	15.746 Million	13.29	12.72	1.54	351,494	280,816	523,008	109,302
رانفور	خدمات انفورماتیک	سهام	بورس	24,270	130.00	0.53	24,480	80.00	0.33	1400/01/15	-	-	-	4,131.87	24,400	24,860	-	-		-	-		-	-	205.632 Thousand billion	221.291 Million	37.323 Million	8.4 Million	15.659 Million	21.663 Million	22.086 Million	10.652 Million	19.3	9.49	9.31	8.71 Million	12,004	6.087 Million	2.635 Million
شاراک	پتروشیمی شازند	سهام	بورس	24,600	510.00	2.12	24,660	570.00	2.37	12:29	768	2.95 Million	72.9 billion	3,842	24,090	23,540	24,400	25,250		-	-		-	-	198.858 Thousand billion	231.299 Million	67.568 Million	8.064 Million	37.037 Million	30.531 Million	89.393 Million	21.858 Million	8.89	6.36	2.17	2.014 Million	245,657	759,319	1.5 Million
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	960	10.00	1.03	970	0.00	0.00	12:14	10	64,177	61.6 Million	6,417.7	970	960	960	960		-	-		-	-	198.344 Thousand billion	198.345 Million	245.194 Million	204.478 Million	1,763	245.192 Million	20.338 Million	20.33 Million	9.76	0.81	9.75	13,710	10,000	23,710	-
فولاژ	فولاد آلیاژی ایران	سهام	بورس	19,690	400.00	1.99	19,740	350.00	1.74	12:29	1,131	4.58 Million	90.4 billion	4,049.99	20,090	19,690	19,690	20,200		-	-		-	-	197.4 Thousand billion	232.398 Million	57.548 Million	6 Million	31.498 Million	26.05 Million	50.732 Million	15.956 Million	12.59	7.71	3.96	8,324	572,540	309,536	271,328
خبهمن	گروه بهمن	سهام	بورس	19,500	190.00	0.98	19,410	100.00	0.52	1399/12/23	-	-	-	4,283.55	19,310	19,140	-	-		-	-		-	-	194.1 Thousand billion	203.415 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	16.7	8.89	16.61	33.978 Million	7.277 Million	30.808 Million	10.447 Million
برکت	دارویی برکت	سهام	بورس	32,840	1,850.00	5.97	32,630	1,640.00	5.29	12:29	11,836	31.32 Million	1.022 Thousand billion	2,645.99	30,990	30,340	31,700	32,840		-	-		-	-	189.254 Thousand billion	188.852 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	94.06	25.78	80.2	79.381 Million	17.816 Million	96.274 Million	923,000
ونیکی	سر. ملی	سهام	بورس	10,650	0.00	0.00	10,650	0.00	0.00	12:29	677	9.05 Million	96.4 billion	13,371.58	10,650	10,650	10,650	10,650		-	-		-	-	186.375 Thousand billion	194.958 Million	48.422 Million	17.5 Million	8.583 Million	39.839 Million	17.955 Million	21.193 Million	36.1	4.77	10.58	552,560	8.5 Million	7.692 Million	1.36 Million
وسمازن	سر. استان مازندران	سهام	بورس	960	10.00	1.03	970	0.00	0.00	12:26	12	86,177	82.7 Million	7,181.42	970	960	960	960		-	-		-	-	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	13,000	10,000	23,000	-
وسکرمان	سر. استان کرمان	سهام	بورس	1,010	20.00	1.94	1,030	0.00	0.00	12:14	8	62,992	63.6 Million	7,874	1,030	1,010	1,010	1,010		-	-		-	-	181.734 Thousand billion	181.737 Million	179.539 Million	176.441 Million	3,490	179.536 Million	2.363 Million	2.35 Million	77.35	1.01	76.91	35,000	10,000	45,000	-
تیپیکو	سر. دارویی تامین	سهام	بورس	40,260	430.00	1.06	40,690	0.00	0.00	12:29	446	713,627	29 billion	1,600.06	40,690	40,600	39,880	41,700		-	-		-	-	177.002 Thousand billion	189.321 Million	24.201 Million	4.35 Million	12.32 Million	11.881 Million	20.039 Million	19.827 Million	8.93	14.9	8.83	327,935	321,377	609,368	39,944
سیتا	سر. سیمان تامین	سهام	بورس	15,010	10.00	0.07	15,030	30.00	0.20	12:29	4,936	5.49 Million	82.6 billion	1,112.87	15,000	15,000	15,000	15,300		-	-		-	-	165.33 Thousand billion	172.972 Million	23.48 Million	11 Million	7.972 Million	15.508 Million	5.858 Million	5.693 Million	28.99	10.64	28.16	2.124 Million	6.004 Million	8.122 Million	6,030
فایرا	آلومینیوم ایران	سهام	بورس	16,670	100.00	0.60	16,870	100.00	0.60	12:29	1,059	3.42 Million	57.7 billion	3,227.88	16,770	17,620	16,440	17,620		-	-		-	-	162.454 Thousand billion	180.4 Million	44.613 Million	5.198 Million	18.909 Million	25.704 Million	57.443 Million	14.12 Million	33.74	6.28	2.81	1.423 Million	2.077 Million	3.3 Million	200,000
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
جم پیلن	پلی پروپیلن جم	سهام	بورس	80,500	2,720.00	3.50	80,300	2,520.00	3.24	12:29	468	684,103	55.2 billion	1,461.76	77,780	79,790	79,000	81,540		-	-		-	-	160.6 Thousand billion	175.283 Million	34 Million	2 Million	19.723 Million	14.277 Million	50.849 Million	14.972 Million	10.39	10.9	3.06	200,316	142,512	221,337	121,491
شبهرن	نفت بهران	سهام	بورس	63,160	1,950.00	3.19	61,610	400.00	0.65	1399/12/23	-	-	-	1,264.32	61,210	62,000	-	-		-	-		-	-	160.186 Thousand billion	187.076 Million	43.467 Million	2.6 Million	26.89 Million	16.577 Million	49.365 Million	14.961 Million	10.71	9.66	3.24	1.682 Million	1.276 Million	2.886 Million	70,985
انرژی3	سایر اشخاص بورس انرژی	سهام	بورس	251,650	15,090.00	5.66	266,740	0.00	0.00	12:29	161	22,691	5.9 billion	-	266,740	251,650	251,650	251,650		-	-		-	-	160.044 Thousand billion	-	-	-	-	-	-	-	-	-	-	6,926	-	6,926	-
نبورس	نهادهای مالی بورس اوراق بهادار	سهام	بورس	38,900	7,190.00	15.60	38,900	7,190.00	15.60	1399/12/18	-	-	-	-	46,090	41,470	-	-		-	-		-	-	155.6 Thousand billion	-	-	-	-	-	-	-	130.1	-	-	-	55,552	-	55,552
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	43,610	1,230.00	2.90	43,790	1,410.00	3.33	12:29	9,111	2.73 Million	119.6 billion	299.79	42,380	42,510	42,510	44,850		-	-		-	-	153.265 Thousand billion	240.682 Million	108.912 Million	3.5 Million	92.352 Million	16.56 Million	95.656 Million	14.837 Million	10	8.97	1.55	1.324 Million	1.734 Million	1.857 Million	1.2 Million
بفجر	فجر انرژی خلیج فارس	سهام	بورس	22,790	450.00	1.94	23,130	110.00	0.47	12:29	232	811,827	18.6 billion	3,499.25	23,240	22,790	22,780	23,450		-	-		-	-	150.345 Thousand billion	173.232 Million	42.806 Million	6.5 Million	22.172 Million	20.635 Million	28.955 Million	19.869 Million	7.6	7.32	5.22	64,634	795,747	339,167	521,214
وسگلستا	سر. استان گلستان	سهام	بورس	1,180	60.00	4.84	1,240	0.00	0.00	1399/10/21	2	11,718	13.8 Million	7,413	1,240	1,180	1,180	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	-	0.9	3.23	5,000	-	5,000	-
کبورس	کارگزاران بورس اوراق بهادار	سهام	بورس	36,510	1,910.00	4.97	36,510	1,910.00	4.97	1400/01/22	-	-	-	-	38,420	36,510	-	-		-	-		-	-	146.04 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	527,000	-	527,000
بورس	بورس اوراق بهادار تهران	سهام	بورس	35,600	720.00	1.98	35,620	700.00	1.93	12:29	319	1.55 Million	55.2 billion	4,860.09	36,320	35,600	35,600	35,600		-	-		-	-	142.48 Thousand billion	150.949 Million	19.913 Million	2 Million	5.669 Million	14.243 Million	13.104 Million	11.007 Million	13.2	10.2	11.09	47,216	370,000	417,216	-
شسپا	نفت سپاهان	سهام	بورس	15,240	580.00	3.96	14,990	330.00	2.25	12:29	924	3.07 Million	46.3 billion	3,325.27	14,660	14,990	14,810	15,300		-	-		-	-	142.405 Thousand billion	157.099 Million	42.886 Million	6 Million	17.829 Million	25.057 Million	58.892 Million	15.348 Million	9.07	5.56	2.36	3.215 Million	1.295 Million	4.508 Million	2,575
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	48,700	1,700.00	3.62	47,760	760.00	1.62	12:29	429	554,780	27 billion	1,293.19	47,000	47,000	47,000	49,490		-	-		-	-	140.244 Thousand billion	139.844 Million	19.352 Million	2.936 Million	1.832 Million	17.52 Million	13.219 Million	14.698 Million	9.39	7.88	10.44	406,684	114,838	521,309	213
ونوین	بانک اقتصاد نوین	سهام	بورس	4,580	250.00	5.77	4,550	220.00	5.08	12:29	3,758	115.83 Million	526.8 billion	30,821.08	4,330	4,250	4,400	4,580		-	-		-	-	138.437 Thousand billion	1.173 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.16	2.82	1.11	33.139 Million	23.007 Million	29.586 Million	26.56 Million
وسخراج	سر. خراسان جنوبی	سهام	بورس	2,180	40.00	1.80	2,220	0.00	0.00	12:27	9	56,001	122.1 Million	6,222.33	2,220	2,180	2,180	2,180		-	-		-	-	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	2,550	10,000	12,550	-
وخاور	بانک خاورمیانه	سهام	بورس	8,760	100.00	1.13	8,820	40.00	0.45	12:29	838	5.17 Million	45.5 billion	6,165.29	8,860	8,820	8,710	8,960		-	-		-	-	132.3 Thousand billion	445.016 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	10.22	4.49	3.52	760,407	3.801 Million	2.307 Million	2.254 Million
خراسان	پتروشیمی خراسان	سهام	بورس	72,650	910.00	1.24	73,550	10.00	0.01	12:29	149	82,097	6 billion	550.99	73,560	72,110	72,090	74,970		-	-		-	-	131.648 Thousand billion	136.092 Million	18.783 Million	1.79 Million	4.426 Million	14.357 Million	18.923 Million	12.599 Million	10.45	9.17	6.96	40,825	185,690	226,515	-
کاما	باما	سهام	بورس	13,080	260.00	1.95	13,080	260.00	1.95	12:29	1,496	11.63 Million	152.1 billion	7,774.14	13,340	13,080	13,080	13,080		-	-		-	-	130.8 Thousand billion	135.269 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	7.11	5.77	16.53	440,784	291,000	731,784	-
خپارس	پارس خودرو	سهام	بورس	5,650	20.00	0.35	5,700	30.00	0.53	12:29	6,930	85.73 Million	488.9 billion	12,370.94	5,670	5,620	5,560	5,930		-	-		-	-	129.506 Thousand billion	231.23 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-41.55	-7.08	4.59	3.19 Million	2 Million	3.99 Million	1.2 Million
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	36,000	470.00	1.29	36,240	230.00	0.63	12:29	574	1.82 Million	66 billion	3,173.69	36,470	35,950	35,860	37,440		-	-		-	-	127.898 Thousand billion	139.525 Million	32.709 Million	3.529 Million	10.815 Million	21.894 Million	22.12 Million	11.192 Million	11.5	5.88	5.82	543,267	382,648	489,991	435,924
شنفت	نفت پارس	سهام	بورس	49,210	1,000.00	1.99	49,690	520.00	1.04	12:28	334	537,589	26.5 billion	1,609.55	50,210	49,220	49,210	49,900		-	-		-	-	124.225 Thousand billion	142.328 Million	26.471 Million	2.5 Million	16.803 Million	9.668 Million	30.416 Million	7.141 Million	17.58	12.98	4.13	12,934	-	12,934	-
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	760	10.00	1.30	770	0.00	0.00	12:29	156	10.78 Million	8.2 billion	69,122.65	770	760	760	760		-	-		-	-	122.242 Thousand billion	122.252 Million	187.802 Million	158.756 Million	10,139	187.792 Million	44.527 Million	44.516 Million	2.75	0.65	2.75	139,443	10,000	149,443	-
کمند	کمند	صندوق	بورس	10,050	106.00	1.04	10,049	107.00	1.05	1399/10/14	4,264	178.26 Million	1.791 Thousand billion	-	10,156	10,159	10,048	10,051		-	-		-	-	120.588 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
وسیستا	سر. استان سیستان و بلوچستان	سهام	بورس	750	10.00	1.32	760	0.00	0.00	12:23	153	10.41 Million	7.8 billion	68,052.45	760	750	750	750		-	-		-	-	120.247 Thousand billion	120.256 Million	189.295 Million	158.22 Million	8,583	189.287 Million	16.797 Million	16.779 Million	7.17	0.64	7.16	20,000	10,000	30,000	-
جمح	پتروشیمی جم (حق تقدم)	حق تقدم	بورس	28,410	1,300.00	4.80	28,500	1,390.00	5.13	12:29	853	2.88 Million	82.1 billion	3,375.65	27,110	27,000	26,450	29,490		-	-		-	-	119.7 Thousand billion	-	-	-	-	-	-	-	-	-	-	553,497	360,000	727,248	186,249
وسگیلا	سر. استان گیلان	سهام	بورس	760	10.00	1.30	770	0.00	0.00	12:27	173	10.28 Million	7.8 billion	59,439.99	770	760	760	760		-	-		-	-	115.125 Thousand billion	115.162 Million	179.316 Million	149.513 Million	36,865	179.28 Million	45.804 Million	45.794 Million	2.51	0.64	2.51	105,031	-	105,031	-
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
وسمرکز	سر. استان مرکزی	سهام	بورس	1,380	20.00	1.43	1,400	0.00	0.00	1399/12/24	-	-	-	7,850	1,400	1,380	-	-		-	-		-	-	109.16 Thousand billion	109.161 Million	84.401 Million	-	-	-	-	-	-	-	-	5,500	-	5,500	-
تنوین	تامین سرمایه نوین	سهام	بورس	7,200	130.00	1.77	7,220	110.00	1.50	12:29	395	5.67 Million	40.8 billion	14,344.23	7,330	7,190	7,190	7,320		-	-		-	-	108.3 Thousand billion	119.59 Million	26.665 Million	9 Million	9.64 Million	17.025 Million	10.062 Million	9.296 Million	11.83	6.46	10.93	1.999 Million	1.956 Million	3.874 Million	81,584
خگستر	سر. ایران خودرو	سهام	بورس	2,710	20.00	0.73	2,730	0.00	0.00	12:29	17,249	344.9 Million	940.9 billion	20,989.2	2,730	2,730	2,680	2,820		-	-		-	-	108.122 Thousand billion	112.475 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	7.14	1.79	6.06	34.552 Million	1.13 Million	35.68 Million	2,000
وسکرشا	سر. استان کرمانشاه	سهام	بورس	1,240	20.00	1.59	1,260	0.00	0.00	12:08	8	55,001	68.2 Million	6,875.13	1,260	1,240	1,240	1,240		-	-		-	-	107.968 Thousand billion	107.97 Million	103.495 Million	85.689 Million	1,969	103.493 Million	9.068 Million	2.469 Million	43.73	1.04	11.91	-	10,000	10,000	-
بترانس	ایران ترانسفو	سهام	بورس	2,920	50.00	1.68	2,950	20.00	0.67	12:29	385	8.16 Million	23.8 billion	21,190.47	2,970	2,930	2,920	2,920		-	-		-	-	107.388 Thousand billion	135.059 Million	67.765 Million	3.75 Million	26.943 Million	40.823 Million	13.281 Million	5.132 Million	21.07	2.65	8.14	4.817 Million	-	4.817 Million	-
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	21,970	140.00	0.64	21,350	480.00	2.20	12:29	778	3.76 Million	80.2 billion	4,830.33	21,830	21,730	21,300	21,980		-	-		-	-	106.75 Thousand billion	114.42 Million	15.567 Million	3 Million	5.775 Million	9.793 Million	23.85 Million	2.751 Million	39.49	11.09	4.56	4.982 Million	4.623 Million	8.618 Million	987,500
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
دعبید	دارو عبیدی	سهام	بورس	23,490	160.00	0.69	23,270	60.00	0.26	12:29	392	880,575	20.4 billion	2,246.36	23,330	23,010	23,010	23,560		-	-		-	-	104.715 Thousand billion	120.846 Million	25.864 Million	4.5 Million	15.861 Million	10.003 Million	14.783 Million	4.532 Million	23.17	10.5	7.1	193,261	114,726	297,987	10,000
سفارس	سیمان فارس و خوزستان	سهام	بورس	18,330	360.00	1.93	18,540	150.00	0.80	12:29	2,212	9.34 Million	173.1 billion	4,221.5	18,690	18,330	18,320	19,480		-	-		-	-	104.288 Thousand billion	106.3 Million	13.651 Million	5.625 Million	1.168 Million	12.483 Million	9.083 Million	8.926 Million	11.78	8.42	11.57	147,141	300,400	347,541	100,000
فاسمین	کالسیمین	سهام	بورس	17,160	350.00	2.00	17,160	350.00	2.00	12:29	971	12.61 Million	216.4 billion	12,987.77	17,510	17,160	17,160	17,170		-	-		-	-	102.96 Thousand billion	113.169 Million	26.024 Million	6 Million	8.109 Million	17.915 Million	16.843 Million	11.074 Million	9.49	5.86	6.24	43,114	-	43,114	-

All Markets

Exchange Iran Mercantile Exchange

Market Value

صنایع پتروشیمی خلیج فارس

فولاد مبارکه اصفهان

ملی صنایع مس ایران

سر. تامین اجتماعی

گل گهر

چادرملو

سر. امید

پالایش نفت اصفهان

سر. نفت و گاز تامین

پتروشیمی پارس

بانک پاسارگاد

بانک ملت

گسترش نفت و گاز پارسیان

سر. غدیر

فولاد خوزستان

پالایش نفت تهران

ایران خودرو

پالایش نفت بندر عباس

گروه مپنا

سر. توسعه معادن و فلزات

پتروشیمی جم

مخابرات ایران

بانک تجارت

پتروشیمی نوری

پتروشیمی پردیس

ارتباطات سیار

سایپا

بانک پارسیان

بانک صادرات ایران

کشتیرانی ایران

سر. صندوق بازنشستگی

سر. استان خراسان رضوی

فراوری معدنی اپال کانی پارس

مبین انرژی خلیج فارس

فولادخراسان

گروه صنعتی پاکشو

سر. صدر تامین

فولاد کاوه جنوب کیش

پتروشیمی فن آوران

پالایش نفت تبریز

صنایع شیمیایی ایران

پتروشیمی شیراز

سر. استان فارس

پتروشیمی خارک

سر. استان خوزستان

سر. استان اصفهان

پتروشیمی سرمایه گذاری ایرانیان

سر. گروه توسعه ملی

فولاد سپید فراب کویر

نهادهای مالی بورس انرژی

فعالان بورس انرژی

فروشگاه های افق کوروش

خدمات انفورماتیک

پتروشیمی شازند

سر. استان آذربایجان شرقی

فولاد آلیاژی ایران

گروه بهمن

دارویی برکت

سر. ملی

سر. استان مازندران

سر. استان کرمان

سر. دارویی تامین

سر. سیمان تامین

آلومینیوم ایران

فروشگاه های افق کوروش (حق تقدم)

پلی پروپیلن جم

نفت بهران

سایر اشخاص بورس انرژی

نهادهای مالی بورس اوراق بهادار

پتروشیمی بوعلی سینا

فجر انرژی خلیج فارس

سر. استان گلستان

کارگزاران بورس اوراق بهادار

بورس اوراق بهادار تهران

نفت سپاهان

توسعه معدنی و صنعتی صبانور

بانک اقتصاد نوین