Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Market Value

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
فارس2

صنایع پتروشیمی خلیج فارس

سهام بورس 30,970 1,110.00 3.72 30,970 1,110.00 3.72 1399/07/20 1 19,111 591.868 Million - 29,860 30,970 30,970 30,970 0 - - 0 - - 4444.195 Thousand billion - - - - - - - - - - - 19,111 - 19,111
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 29,100 1,020.00 3.39 29,040 1,080.00 3.59 1399/07/28 10,189 52.749 Million 1.532 Thousand billion 5,177.02 30,120 30,980 28,620 30,980 0 - - 0 - - 4208.855 Thousand billion 52.749 Million 4.167 billion 143.5 Million 325.08 Million 429.704 Million 212.835 Million 209.629 Million 19.88 9.7 19.58 16.196 Million 36.552 Million 39.416 Million 13.332 Million
فولاد2

فولاد مبارکه اصفهان

سهام بورس 18,230 740.00 4.23 18,230 740.00 4.23 1399/07/20 18 23.268 Million 424.176 billion - 17,490 18,230 18,230 18,230 0 - - 0 - - 3810.07 Thousand billion - - - - - - - - - - - 23.268 Million - 23.268 Million
شستا2

سرمایه گذاری تامین اجتماعی

سهام بورس 38,000 1,720.00 4.33 38,000 1,720.00 4.33 1399/06/15 1 10.1 Million 383.8 billion - 39,720 38,000 38,000 38,000 0 - - 0 - - 3040 Thousand billion - - - - - - - - - - - 10.1 Million - 10.1 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 14,360 350.00 2.38 14,330 380.00 2.58 12:30 69,251 359.35 Million 5.15 Thousand billion 2.995 billion 14,710 359.35 Million 14,500 5.15 Thousand billion 73 230,658 14,350 133 168,860 14,350 2994.97 Thousand billion - - 209 Million - - 359.35 Million 2.995 billion 17.8 7.03 6.44 292.299 Million 67.051 Million 309.58 Million 49.77 Million
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 36,250 1,900.00 4.98 37,140 1,010.00 2.65 1399/06/16 96,759 267.052 Million 9.918 Thousand billion 2.971 billion 38,150 38,900 36,250 39,900 6488 214,262 36,250 401 44.877 Million 36,250 2971.2 Thousand billion 3.877 billion 203.469 Million 80 Million 80.353 Million 123.116 Million 53.593 Million 47.255 Million 62.88 24.13 55.44 173.034 Million 94.019 Million 245.893 Million 21.159 Million
فملی2

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 29,200 1,250.00 4.47 29,200 1,250.00 4.47 1399/07/20 17 16.304 Million 476.081 billion - 27,950 29,200 29,200 29,200 0 - - 0 - - 2960.88 Thousand billion - - - - - - - - - - - 16.304 Million - 16.304 Million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 23,730 120.00 0.51 23,990 380.00 1.61 12:30 45,582 148.497 Million 3.562 Thousand billion 2.433 billion 23,610 148.497 Million 23,610 3.562 Thousand billion 113 380,205 23,800 173 255,990 23,800 2432.586 Thousand billion - - 101.4 Million 131.993 Million 323.711 Million 148.497 Million 2.433 billion 14.64 7.51 8.51 104.622 Million 43.874 Million 132.301 Million 16.196 Million
فارس4

صنایع پتروشیمی خلیج فارس

سهام بورس 16,709 191.00 1.16 16,709 191.00 1.16 1399/03/21 306 10.021 Million 167.448 billion - 16,518 16,709 16,709 16,709 0 - - 0 - - 2397.742 Thousand billion - - - - - - - - - - - 10.021 Million - 10.021 Million
تاپیکو2

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 21,240 0.00 0.00 21,240 0.00 0.00 1399/07/21 5 814.95 Million 17.31 Thousand billion - 21,240 21,240 21,240 21,240 0 - - 0 - - 1731.06 Thousand billion - - - - - - - - - - - 814.95 Million - 814.95 Million
فملی4

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 16,993 745.00 4.59 16,993 745.00 4.59 1399/03/19 65 5.476 Million 93.061 billion - 16,248 16,993 16,993 16,993 0 296,128 16,993 10 - - 1723.09 Thousand billion - - - - - - - - - - - 5.476 Million - 5.476 Million
کگل2

معدنی و صنعتی گل گهر

سهام بورس 22,120 590.00 2.74 22,120 590.00 2.74 1399/07/20 1 3,148 69.634 Million - 21,530 22,120 22,120 22,120 0 - - 0 - - 1645.728 Thousand billion - - - - - - - - - - - 3,148 - 3,148
شپنا2

پالایش نفت اصفهان

سهام بورس 20,510 970.00 4.96 20,510 970.00 4.96 1399/07/23 2 247,961 5.086 billion - 19,540 20,510 20,510 20,510 0 - - 0 - - 1558.76 Thousand billion - - - - - - - - - - - 247,961 - 247,961
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 17,900 940.00 4.99 18,120 720.00 3.82 12:29 11,734 67.741 Million 1.228 Thousand billion 5,773.02 18,840 67.741 Million 18,500 1.228 Thousand billion 250 19,250 17,900 15 6.648 Million 17,900 1476.78 Thousand billion 127.749 Million 1.785 billion 81.5 Million 16.677 Million 172.008 Million 63.933 Million 62.334 Million 23.69 8.59 23.1 52.393 Million 15.348 Million 50.895 Million 16.846 Million
کگلح

ح . معدنی و صنعتی گل گهر

حق تقدم بورس 18,000 770.00 4.10 18,000 770.00 4.10 1399/07/24 543 26.669 Million 480.168 billion 49,113.87 18,770 18,770 18,000 18,770 0 5,000 19,800 1 - - 1453.032 Thousand billion - - - - - - - - - - 202,090 26.467 Million - 26.669 Million
شپنا

پالایش نفت اصفهان

سهام بورس 16,810 880.00 4.97 17,330 360.00 2.04 12:30 51,609 305.322 Million 5.291 Thousand billion 1.317 billion 17,690 305.322 Million 17,700 5.291 Thousand billion 1237 219,893 16,810 83 17.494 Million 16,810 1317.08 Thousand billion - - 51 Million 106.316 Million 122.424 Million 305.322 Million 1.317 billion 39.46 10.76 1.65 265.08 Million 40.242 Million 281.75 Million 23.571 Million
وغدیر2

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 18,060 580.00 3.32 18,060 580.00 3.32 1399/07/5 1 10 Million 180.6 billion - 17,480 18,060 18,060 18,060 0 - - 0 - - 1300.32 Thousand billion - - - - - - - - - - - 10 Million - 10 Million
شپنا4

پالایش نفت اصفهان

سهام بورس 16,996 809.00 5.00 16,996 809.00 5.00 1399/03/21 391 391 6.645 Million - 16,187 16,996 16,996 16,996 0 299,609 16,996 3 - - 1291.696 Thousand billion - - - - - - - - - - 391 - - 391
کگل

معدنی و صنعتی گل گهر

سهام بورس 16,700 40.00 0.24 16,750 10.00 0.06 12:29 3,506 14.971 Million 250.826 billion 4,270.01 16,740 14.971 Million 17,350 250.826 billion 9 14,309 16,700 14 104,846 16,700 1246.2 Thousand billion 1.355 billion 250.539 Million 48 Million 109.16 Million 141.379 Million 182.214 Million 78.82 Million 15.81 8.81 6.84 6.991 Million 7.98 Million 9.826 Million 5.144 Million
حکشتیح

ح . کشتیرانی ج. ا. ا

حق تقدم بورس 36,810 0.00 0.00 38,440 0.00 0.00 1399/06/17 5,800 13.158 Million 505.75 billion 2,268.68 - 40,650 36,810 43,700 248 - - 0 1.856 Million 36,810 1182.35 Thousand billion - - - - - - - - - - - - - -
رمپنا4

گروه مپنا (سهامی عام)

سهام بورس 29,473 1,368.00 4.87 29,473 1,368.00 4.87 1399/03/21 127 127 3.743 Million - 28,105 29,473 29,473 29,473 0 - - 0 - - 1178.92 Thousand billion - - - - - - - - - - - 127 - 127
وامید2

گروه مدیریت سرمایه گذاری امید

سهام بورس 39,140 2,060.00 5.00 39,140 2,060.00 5.00 1399/07/27 1 12 Million 469.68 billion - 41,200 39,140 39,140 39,140 0 - - 0 - - 1174.2 Thousand billion - - - - - - - - - - - 12 Million - 12 Million
شبندر2

پالایش نفت بندرعباس

سهام بورس 40,400 1,720.00 4.45 40,400 1,720.00 4.45 1399/07/20 1 2,261 91.344 Million - 38,680 40,400 40,400 40,400 0 - - 0 - - 1158.995 Thousand billion - - - - - - - - - - - 2,261 - 2,261
کگل4

معدنی و صنعتی گل گهر

سهام بورس 15,486 475.00 2.98 15,486 475.00 2.98 1399/03/19 10 773,015 11.971 billion - 15,961 15,486 15,486 15,486 0 - - 0 - - 1152.158 Thousand billion - - - - - - - - - - - 773,015 - 773,015
وامید

گروه مدیریت سرمایه گذاری امید

سهام بورس 37,250 1,960.00 5.00 38,300 910.00 2.32 12:29 485 1.397 Million 52.152 billion 2,881.37 39,210 1.397 Million 37,250 52.152 billion 9 - - 0 84,294 37,250 1149 Thousand billion 1.198 billion 147.561 Million 30 Million 49.369 Million 98.192 Million 53.03 Million 44.121 Million 26.04 11.7 21.67 594,003 803,460 1.187 Million 210,000
خودرو2

ایران‌ خودرو

سهام بورس 3,750 170.00 4.75 3,750 170.00 4.75 1399/07/21 23 311,739 1.169 billion - 3,580 3,750 3,730 3,750 0 - - 0 - - 1131.21 Thousand billion - - - - - - - - - - - 311,739 - 311,739
وبملت2

بانک ملت

سهام بورس 5,430 0.00 0.00 5,430 0.00 0.00 1399/07/29 1 16,270 88.346 Million - 5,430 5,430 5,430 5,430 0 - - 0 - - 1124.243 Thousand billion - - - - - - - - - - - 16,270 - 16,270
کچاد2

معدنی‌وصنعتی‌چادرملو

سهام بورس 20,140 790.00 4.08 20,140 790.00 4.08 1399/07/20 1 3,864 77.821 Million - 19,350 20,140 20,140 20,140 0 - - 0 - - 1117.77 Thousand billion - - - - - - - - - - - 3,864 - 3,864
پارسان4

گسترش نفت و گاز پارسیان

سهام بورس 27,483 1,207.00 4.21 27,483 1,207.00 4.21 1399/07/1 1 15 Million 412.245 billion - 28,690 27,483 27,483 27,483 - - - - 1113.062 Thousand billion - - - - - - - - - - - 15 Million - 15 Million
وبملت

بانک ملت

سهام بورس 5,240 50.00 0.96 5,340 150.00 2.89 12:30 27,573 521.097 Million 2.781 Thousand billion 18,898.81 5,190 521.097 Million 5,300 2.781 Thousand billion 52 1.611 Million 5,240 87 476,891 5,240 1105.609 Thousand billion 521.097 Million 1.106 billion 50 Million 4.438 billion 367.142 Million 521.097 Million 1.106 billion 13.98 2.57 1.98 439.541 Million 81.556 Million 444.32 Million 76.777 Million
اخابر2

مخابرات ایران

سهام بورس 18,230 950.00 4.95 18,230 950.00 4.95 1399/07/27 3 412 Million 7.511 Thousand billion - 19,180 18,230 18,230 18,230 0 - - 0 - - 1093.8 Thousand billion - - - - - - - - - - - 412 Million - 412 Million
شتران

پالایش نفت تهران

سهام بورس 14,250 750.00 5.00 14,500 500.00 3.33 12:29 25,962 116.641 Million 1.691 Thousand billion 4,492.76 15,000 116.641 Million 14,450 1.691 Thousand billion 1850 93,260 14,250 51 24.807 Million 14,250 1087.5 Thousand billion 1.159 billion 179.571 Million 44 Million 71.634 Million 107.937 Million 302.095 Million 1.311 billion 35.49 10.08 2.19 98.354 Million 18.287 Million 107.732 Million 8.909 Million
پارسان2

گسترش نفت و گاز پارسیان

سهام بورس 25,900 290.00 1.13 25,900 290.00 1.13 1399/07/16 3 4.9 Million 126.91 billion - 25,610 25,900 25,900 25,900 0 - - 0 - - 1048.95 Thousand billion - - - - - - - - - - - 4.9 Million - 4.9 Million
حکشتی2

کشتیرانی جمهوری اسلامی ایران

سهام بورس 47,360 1,310.00 2.84 47,360 1,310.00 2.84 1399/07/20 1 1,741 82.454 Million - 46,050 47,360 47,360 47,360 0 - - 0 - - 1021.082 Thousand billion - - - - - - - - - - - 1,741 - 1,741
خودرو

ایران‌ خودرو

سهام بورس 3,260 60.00 1.88 3,320 120.00 3.75 12:30 90,355 2.495 billion 8.278 Thousand billion 1.001 billion 3,200 2.495 billion 3,310 8.278 Thousand billion 162 6.414 Million 3,260 277 4.315 Million 3,260 1001.498 Thousand billion - - 301.656 Million - - 2.495 billion 1.001 billion -10.48 15.94 2.25 2.358 billion 136.413 Million 2.408 billion 86.998 Million
شبندر

پالایش نفت بندرعباس

سهام بورس 34,300 1,800.00 4.99 34,870 1,230.00 3.41 12:29 19,622 49.486 Million 1.726 Thousand billion 2,521.96 36,100 49.486 Million 35,000 1.726 Thousand billion 2900 9,982 34,300 17 23.861 Million 34,300 1000.351 Thousand billion 1.095 billion 173.947 Million 28.688 Million 94.627 Million 79.32 Million 104.762 Million 1.207 billion 46.48 12.61 1.47 36.186 Million 13.3 Million 46.791 Million 2.695 Million
اخابر

مخابرات ایران

سهام بورس 15,750 820.00 4.95 16,070 500.00 3.02 12:29 8,284 64.486 Million 1.036 Thousand billion 7,784.43 16,570 64.486 Million 16,200 1.036 Thousand billion 96 23,277 15,750 13 1.483 Million 15,750 964.2 Thousand billion 1.123 billion 248.05 Million 60 Million 159.289 Million 103.895 Million 52.928 Million 28.881 Million 33.39 9.28 18.22 46.222 Million 18.264 Million 56.911 Million 7.576 Million
رمپنا2

گروه مپنا (سهامی عام)

سهام بورس 23,500 370.00 1.60 23,500 370.00 1.60 1399/07/21 1 7.1 Million 166.85 billion - 23,130 23,500 23,500 23,500 0 - - 0 - - 940 Thousand billion - - - - - - - - - - - 7.1 Million - 7.1 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 22,630 1,190.00 5.00 22,910 910.00 3.82 12:29 3,201 23.113 Million 529.452 billion 7,220.65 23,820 23.113 Million 22,920 529.452 billion 216 6,940 22,630 2 4.726 Million 22,630 927.855 Thousand billion 966.39 Million 130.499 Million 40.5 Million 38.535 Million 91.964 Million 25.408 Million 24.756 Million 37.48 10.09 36.53 16.367 Million 6.746 Million 21.337 Million 1.777 Million
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 13,000 280.00 2.11 12,850 430.00 3.24 1399/07/30 18,176 118.107 Million 1.518 Thousand billion 6,497.96 13,280 13,110 12,620 13,700 186 2.508 Million 13,270 36 2.647 Million 13,270 925.2 Thousand billion 951.15 Million 155.165 Million 72 Million 25.95 Million 129.215 Million 51.544 Million 49.356 Million 18.75 7.16 17.95 67.871 Million 50.236 Million 94.295 Million 23.812 Million
اخابر4

مخابرات ایران

سهام بورس 15,375 667.00 4.16 15,375 667.00 4.16 1399/03/20 87 2.1 Million 32.288 billion - 16,042 - 15,375 15,375 2 - - 0 90,025 15,375 922.5 Thousand billion - - - - - - - - - - - 2.1 Million - 2.1 Million
پارس2

پتروشیمی پارس

سهام بورس 151,330 1,930.00 1.26 151,330 1,930.00 1.26 1399/05/15 1 3.15 Million 476.69 billion - 153,260 151,330 151,330 151,330 0 - - 0 - - 907.98 Thousand billion - - - - - - - - - - - 3.15 Million - 3.15 Million
کچاد4

معدنی‌وصنعتی‌چادرملو

سهام بورس 16,089 418.00 2.53 16,089 418.00 2.53 1399/03/20 8 650,825 10.471 billion - 16,507 - 16,089 16,089 0 - - 0 - - 892.94 Thousand billion - - - - - - - - - - - 650,825 - 650,825
وبملتح

ح . بانک ملت

حق تقدم بورس 1,250 0.00 0.00 1,250 0.00 0.00 1399/02/16 - - - - - 1,250 1,250 1,250 - - - - 884.05 Thousand billion - - - - - - - - - - - - - -
ومعادن2

توسعه‌معادن‌وفلزات‌

سهام بورس 16,020 830.00 4.93 16,020 830.00 4.93 1399/07/14 1 54 Million 865.08 billion - 16,850 16,020 16,020 16,020 0 - - 0 - - 879.498 Thousand billion - - - - - - - - - - - 54 Million - 54 Million
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 15,850 220.00 1.37 15,990 80.00 0.50 1399/07/15 3,074 14.99 Million 239.684 billion 4,876.32 16,070 15,800 15,650 16,430 2 700 15,860 1 5,213 15,870 877.851 Thousand billion 888.347 Million 106.449 Million 40.3 Million 10.496 Million 95.953 Million 29.904 Million 30.247 Million 29.02 9.15 29.36 10.439 Million 4.55 Million 14.848 Million 141,981
پارس

پتروشیمی پارس

سهام بورس 144,190 1,180.00 0.83 145,530 2,520.00 1.76 12:29 674 579,807 84.5 billion 860.25 143,010 579,807 150,150 84.5 billion 6 501 144,200 4 815 144,200 873.18 Thousand billion 944.484 Million 129.332 Million 6 Million 71.304 Million 58.028 Million 166.54 Million 72.45 Million 12.05 15.05 5.24 464,159 115,648 373,357 206,450
کچاد

معدنی‌وصنعتی‌چادرملو

سهام بورس 15,180 300.00 1.94 15,540 60.00 0.39 12:29 2,957 10.747 Million 166.982 billion 3,634.3 15,480 10.747 Million 16,140 166.982 billion 4 17,666 15,180 11 41,020 15,180 862.47 Thousand billion 919.544 Million 179.111 Million 55.5 Million 57.074 Million 122.037 Million 122.617 Million 66.553 Million 12.96 7.07 7.03 8.007 Million 2.74 Million 8.216 Million 2.531 Million
وبصادر2

بانک صادرات ایران

سهام بورس 4,620 60.00 1.28 4,620 60.00 1.28 1399/07/21 1 2.199 Million 10.157 billion - 4,680 4,620 4,620 4,620 0 - - 0 - - 810.135 Thousand billion - - - - - - - - - - - 2.199 Million - 2.199 Million
خگستر2

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 20,000 715.00 3.45 20,000 715.00 3.45 1398/12/24 1 97 Million 1.94 Thousand billion - 20,715 20,000 20,000 20,000 0 - - 0 - - 792.103 Thousand billion - - - - - - - - - - - 97 Million - 97 Million
پارس4

پتروشیمی پارس

سهام بورس 131,140 42,180.00 24.34 131,140 42,180.00 24.34 1399/07/13 1 152.509 Million 20 Thousand billion - 173,320 131,140 131,140 131,140 - - - - 786.84 Thousand billion - - - - - - - - - - - 152.509 Million - 152.509 Million
رمپناح

ح. گروه مپنا (سهامی عام)

حق تقدم بورس 6,968 0.00 0.00 6,968 0.00 0.00 1399/02/16 - - - - - 6,968 6,968 6,968 - - - - 775.278 Thousand billion - - - - - - - - - - - - - -
همراه2

شرکت ارتباطات سیار ایران

سهام بورس 39,900 440.00 1.09 39,900 440.00 1.09 1399/07/5 1 4 Million 159.6 billion - 40,340 39,900 39,900 39,900 0 - - 0 - - 766.08 Thousand billion - - - - - - - - - - - 4 Million - 4 Million
فخوز2

فولاد خوزستان

سهام بورس 38,820 1,360.00 3.38 38,820 1,360.00 3.38 1399/07/23 8 498,816 19.364 billion - 40,180 38,820 38,820 38,820 0 - - 0 - - 739.47 Thousand billion - - - - - - - - - - - 498,816 - 498,816
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 34,100 1,790.00 4.99 34,100 1,790.00 4.99 12:29 13,752 54.186 Million 1.848 Thousand billion 3,940.25 35,890 54.186 Million 34,100 1.848 Thousand billion 5277 5.387 Million 34,100 87 28.85 Million 34,100 735.196 Thousand billion 1.002 billion 298.526 Million 16.393 Million 266.338 Million 32.189 Million 12.222 Million 5.53 Million 132.95 22.84 60.15 43.39 Million 10.796 Million 39.192 Million 14.994 Million
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 17,730 870.00 4.68 18,170 430.00 2.31 12:29 1,711 5.434 Million 98.638 billion 3,175.64 18,600 5.434 Million 19,300 98.638 billion 7 7,881 17,730 3 6,549 17,730 726.8 Thousand billion 1.051 billion 380.741 Million 27 Million 324.106 Million 56.635 Million 64.955 Million 19.044 Million 38.17 12.83 11.19 3.218 Million 2.216 Million 3.639 Million 1.795 Million
وتجارت

بانک تجارت

سهام بورس 3,060 10.00 0.33 3,140 90.00 2.95 12:30 26,306 869.907 Million 2.729 Thousand billion 33,068.77 3,050 869.907 Million 3,190 2.729 Thousand billion 137 53.697 Million 3,050 457 4.577 Million 3,050 703.128 Thousand billion - - 223.926 Million - - 869.907 Million 703.128 Million 31.5 4.66 2.25 521.531 Million 348.376 Million 823.927 Million 45.981 Million
وپاسار4

بانک پاسارگاد

سهام بورس 10,720 0.00 0.00 10,720 0.00 0.00 1399/07/21 2 83 Million 889.76 billion - 10,720 10,720 10,720 10,720 0 - - 0 - - 702.374 Thousand billion - - - - - - - - - - - 83 Million - 83 Million
خودرو4

ایران‌ خودرو

سهام بورس 2,296 493.00 27.34 2,296 493.00 27.34 1399/03/21 24 775,548 1.781 billion - 1,803 2,296 2,296 2,296 0 6.534 Million 2,296 71 - - 692.602 Thousand billion - - - - - - - - - - 475,548 300,000 - 775,548
شستا4

سرمایه گذاری تامین اجتماعی

سهام بورس 8,600 0.00 0.00 8,600 0.00 0.00 1399/01/30 190 1.293 billion 11.121 Thousand billion - 8,600 8,600 8,600 8,600 0 - - 0 - - 688 Thousand billion - - - - - - - - - - - 1.293 billion - 1.293 billion
وپاسار2

بانک پاسارگاد

سهام بورس 10,450 70.00 0.67 10,450 70.00 0.67 1399/07/2 1 19 Million 198.55 billion - 10,380 10,450 10,450 10,450 0 - - 0 - - 684.684 Thousand billion - - - - - - - - - - - 19 Million - 19 Million
وبصادر

بانک صادرات ایران

سهام بورس 3,850 30.00 0.79 3,890 70.00 1.83 12:29 29,945 624.34 Million 2.426 Thousand billion 20,849.55 3,820 624.34 Million 3,870 2.426 Thousand billion 83 2.26 Million 3,850 72 1.59 Million 3,850 682.127 Thousand billion 624.34 Million 682.127 Million 175.354 Million 3.442 billion 160.261 Million 624.34 Million 682.127 Million 12.94 3 1.72 570.881 Million 53.459 Million 561.494 Million 62.846 Million
جم2

پتروشیمی جم

سهام بورس 48,530 1,200.00 2.54 48,530 1,200.00 2.54 1399/07/20 1 759 36.834 Million - 47,330 48,530 48,530 48,530 0 - - 0 - - 669.714 Thousand billion - - - - - - - - - - - 759 - 759
وپاسار

بانک پاسارگاد

سهام بورس 10,100 410.00 4.23 10,030 340.00 3.51 12:30 4,799 62.998 Million 632.092 billion 13,127.41 9,690 62.998 Million 9,760 632.092 billion 39 123,373 10,100 11 707,533 10,100 657.166 Thousand billion 69.928 Million 666.338 Million 50.4 Million 1.199 billion 88.602 Million 247.266 Million 53.751 Million 12.23 4.7 2.66 28.692 Million 34.307 Million 46.4 Million 16.598 Million
وبانک2

سرمایه گذاری گروه توسعه ملی

سهام بورس 23,780 1,250.00 4.99 23,780 1,250.00 4.99 1399/05/28 1 30 Million 713.4 billion - 25,030 23,780 23,780 23,780 0 - - 0 - - 648.005 Thousand billion - - - - - - - - - - - 30 Million - 30 Million
فخوز

فولاد خوزستان

سهام بورس 32,900 730.00 2.17 33,880 250.00 0.74 12:30 5,752 13.396 Million 453.854 billion 2,328.99 33,630 13.396 Million 34,500 453.854 billion 45 708,526 33,500 24 744,922 33,500 645.37 Thousand billion 728.777 Million 175.208 Million 19.049 Million 83.407 Million 91.801 Million 191.058 Million 45.101 Million 14.31 7.03 3.38 9.79 Million 3.606 Million 10.871 Million 2.525 Million
وپارس2

بانک‌پارسیان‌

سهام بورس 4,100 110.00 2.61 4,100 110.00 2.61 1399/07/23 1 197.022 Million 807.791 billion - 4,210 4,100 4,100 4,100 0 - - 0 - - 640.994 Thousand billion - - - - - - - - - - - 197.022 Million - 197.022 Million
وتجارت2

بانک تجارت

سهام بورس 2,850 130.00 4.78 2,850 130.00 4.78 1399/07/12 4 28.285 Million 80.613 billion - 2,720 2,850 2,850 2,850 0 - - 0 - - 638.189 Thousand billion - - - - - - - - - - - 28.285 Million - 28.285 Million
شپدیس2

پتروشیمی پردیس

سهام بورس 106,300 600.00 0.56 106,300 600.00 0.56 1399/07/15 1 2.82 Million 299.766 billion - 106,900 106,300 106,300 106,300 0 - - 0 - - 637.8 Thousand billion - - - - - - - - - - - 2.82 Million - 2.82 Million
همراه

شرکت ارتباطات سیار ایران

سهام بورس 32,400 670.00 2.03 32,780 290.00 0.88 1399/07/30 1,671 3.455 Million 113.277 billion - 33,070 33,210 31,750 34,700 2 392 32,300 2 275 32,300 629.376 Thousand billion - - - - - - - - - - 3.33 Million 125,250 3.443 Million 12,048
جم

پتروشیمی جم

سهام بورس 42,620 2,240.00 4.99 44,000 860.00 1.92 1399/07/30 692 2.303 Million 101.322 billion - 44,860 46,200 42,620 46,200 0 - - 0 - - 607.2 Thousand billion - - - - - - - - - - 708,768 1.594 Million 2.29 Million 13,096
حکشتی4

کشتیرانی جمهوری اسلامی ایران

سهام بورس 27,403 3,911.00 16.65 27,403 3,911.00 16.65 1399/03/13 2 1,476 40.447 Million - 23,492 27,403 27,403 27,403 0 8,524 27,403 1 - - 590.809 Thousand billion - - - - - - - - - - - 1,476 - 1,476
خساپا2

سایپا

سهام بورس 2,960 140.00 4.96 2,960 140.00 4.96 1399/07/20 1 1,141 3.377 Million - 2,820 2,960 2,960 2,960 0 - - 0 - - 578.711 Thousand billion - - - - - - - - - - - 1,141 - 1,141
شپدیس

پتروشیمی پردیس

سهام بورس 91,980 1,350.00 1.45 93,260 70.00 0.08 1399/07/30 1,172 2.113 Million 197.099 billion - 93,330 97,190 90,510 97,990 5 1,673 91,980 7 14,224 91,980 559.56 Thousand billion - - - - - - - - - - 887,356 1.226 Million 915,886 1.198 Million
غگل2

گلوکوزان‌

سهام بورس 91,058 0.00 0.00 91,058 0.00 0.00 1398/11/8 1 1,000,000 91.058 billion - 91,058 91,058 91,058 91,058 0 - - 0 - - 556.075 Thousand billion - - - - - - - - - - - 1,000,000 - 1,000,000
فخوز4

فولاد خوزستان

سهام بورس 27,157 1,225.00 4.72 27,157 1,225.00 4.72 1399/03/21 1 114 3.096 Million - 25,932 27,157 27,157 27,157 0 499,886 27,157 17 - - 517.305 Thousand billion - - - - - - - - - - 114 - - 114
شپناح

ح . پالایش نفت اصفهان

سهام بورس - 0.00 0.00 1,000 0.00 0.00 1399/02/16 - - - - - - - - - - - - 501.738 Thousand billion - - - - - - - - - - - - - -
نوری

پتروشیمی نوری

سهام بورس 165,720 7,890.00 5.00 165,710 7,880.00 4.99 12:29 3,595 5.62 Million 931.272 billion 1,563.21 157,830 5.62 Million 165,720 931.272 billion 8 430,633 165,720 187 1,116 165,720 497.13 Thousand billion 697.347 Million 267.132 Million 3 Million 200.217 Million 66.915 Million 222.285 Million 33.171 Million 8.27 7.43 1.71 5.618 Million 1,422 1.69 Million 3.93 Million
جم4

پتروشیمی جم

سهام بورس 34,259 894.00 2.68 34,257 892.00 2.67 1399/03/21 21 739,049 25.318 billion - 33,365 34,257 34,257 34,259 0 150,000 34,260 5 - - 472.747 Thousand billion - - - - - - - - - - 259,858 479,191 - 739,049
نوری2

پتروشیمی نوری

سهام بورس 154,930 5,020.00 3.14 154,930 5,020.00 3.14 1399/05/29 1 2.415 Million 374.156 billion - 159,950 154,930 154,930 154,930 0 - - 0 - - 464.79 Thousand billion - - - - - - - - - - - 2.415 Million - 2.415 Million
فاسمین2

کالسیمین‌

سهام بورس 75,080 710.00 0.95 75,080 710.00 0.95 1399/06/5 1 8.9 Million 668.212 billion - 74,370 75,080 75,080 75,080 0 - - 0 - - 450.48 Thousand billion - - - - - - - - - - - 8.9 Million - 8.9 Million
وتجارت4

بانک تجارت

سهام بورس 2,009 72.00 3.72 2,009 72.00 3.72 1399/03/21 911 26.245 Million 52.726 billion - 1,937 2,009 2,009 2,009 0 5.145 Million 2,009 52 - - 449.868 Thousand billion - - - - - - - - - - 2.09 Million 24.155 Million - 26.245 Million
وصندوق2

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 16,660 600.00 3.48 16,660 600.00 3.48 1399/07/8 1 15 Million 249.9 billion - 17,260 16,660 16,660 16,660 0 - - 0 - - 449.82 Thousand billion - - - - - - - - - - - 15 Million - 15 Million
فخاس

فولاد خراسان

سهام بورس 33,790 1,770.00 4.98 35,130 430.00 1.21 12:29 277 723,248 24.526 billion 2,611 35,560 723,248 33,790 24.526 billion 7 180 33,790 1 9,811 33,790 418.047 Thousand billion 446.204 Million 54.184 Million 9 Million 28.157 Million 26.027 Million 50.237 Million 13.295 Million 31.44 16.06 8.32 200,748 522,500 723,248 -
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 14,790 770.00 4.95 15,350 210.00 1.35 1399/07/30 1,071 8.677 Million 133.204 billion 8,101.54 15,560 16,000 14,790 16,300 4 10,750 14,790 3 125,498 14,790 414.45 Thousand billion 447.088 Million 93.018 Million 27 Million 32.638 Million 60.38 Million 29.654 Million 29.483 Million 14.06 6.86 13.98 3.075 Million 5.602 Million 4.241 Million 4.436 Million
تاصیکو2

سرمایه گذاری صدرتامین

سهام بورس 12,820 610.00 5.00 12,820 610.00 5.00 1399/06/22 2 309.9 Million 3.973 Thousand billion - 12,210 12,820 12,820 12,820 0 - - 0 - - 397.42 Thousand billion - - - - - - - - - - - 309.9 Million - 309.9 Million
کویر2

تولیدی فولاد سپید فراب کویر

سهام بورس 35,895 0.00 0.00 35,895 0.00 0.00 1398/12/3 2 4 Million 143.58 billion - 35,895 35,895 35,895 35,895 0 - - 0 - - 387.666 Thousand billion - - - - - - - - - - - 4 Million 4 Million -
وتجارتح

ح . بانک تجارت

حق تقدم بورس 860 0.00 0.00 857 0.00 0.00 1399/02/16 - - - - - 860 860 860 - - - - 385.377 Thousand billion - - - - - - - - - - - - - -
تاصیکوح

ح . سرمایه گذاری صدرتامین

حق تقدم بورس 9,870 120.00 1.20 10,010 20.00 0.20 1399/07/3 4,792 30.995 Million 310.102 billion 6,467.98 9,990 9,790 9,730 10,400 26 38,685 10,000 4 380,491 10,000 383.78 Thousand billion - - - - - - - - - - 15.389 Million 15.606 Million 23.252 Million 7.742 Million
شبریز2

پالایش نفت تبریز

سهام بورس 37,830 1,800.00 5.00 37,830 1,800.00 5.00 1399/07/22 2 7.5 Million 283.725 billion - 36,030 37,830 37,830 37,830 0 - - 0 - - 378.3 Thousand billion - - - - - - - - - - - 7.5 Million - 7.5 Million
پترول2

گروه پتروشیمی س. ایرانیان

سهام بورس 14,850 350.00 2.30 14,850 350.00 2.30 1399/06/1 1 17 Million 252.45 billion - 15,200 14,850 14,850 14,850 0 - - 0 - - 371.25 Thousand billion - - - - - - - - - - - 17 Million - 17 Million
وکار2

بانک‌ کارآفرین‌

سهام بورس 13,590 710.00 4.97 13,590 710.00 4.97 1399/06/18 1 55 Million 747.45 billion - 14,300 13,590 13,590 13,590 0 - - 0 - - 364.796 Thousand billion - - - - - - - - - - 55 Million - 55 Million -
مبین2

پتروشیمی مبین

سهام بورس 25,550 0.00 0.00 25,550 0.00 0.00 1399/07/1 1 8 Million 204.4 billion - 25,550 25,550 25,550 25,550 0 - - 0 - - 364.139 Thousand billion - - - - - - - - - - - 8 Million - 8 Million
خبهمن2

گروه‌بهمن‌

سهام بورس 36,210 0.00 0.00 36,210 0.00 0.00 1399/05/27 2 24.28 Million 879.191 billion - 36,210 36,210 36,210 36,210 0 - - 0 - - 362.1 Thousand billion - - - - - - - - - - - 24.28 Million - 24.28 Million
خساپا4

سایپا

سهام بورس 1,820 86.00 4.96 1,820 86.00 4.96 1399/03/21 39 39 70,980 - 1,734 1,820 1,820 1,820 0 399,961 1,820 4 - - 355.829 Thousand billion - - - - - - - - - - 39 - - 39
پترول

گروه پتروشیمی س. ایرانیان

سهام بورس 14,040 660.00 4.93 14,020 640.00 4.78 1399/07/30 30,471 209.88 Million 2.941 Thousand billion - 13,380 14,040 13,600 14,040 20 2.961 Million 14,040 332 36,767 14,040 350.5 Thousand billion - - - - - - - - - - 203.708 Million 6.172 Million 182 Million 27.88 Million
پترولح

ح . گروه پتروشیمی س. ایرانیان

سهام بورس 10,960 710.00 6.93 10,980 730.00 7.12 11:30 8,375 50.04 Million 549.343 billion 5,974.89 10,250 11,150 10,500 11,270 39 164,870 10,930 23 266,659 10,930 350.25 Thousand billion - - - - - - - - - - 47.77 Million 2.27 Million 49.339 Million 700,262
رانفورح

ح . خدمات انفورماتیک

حق تقدم بورس - 0.00 0.00 1,000 0.00 0.00 1399/02/16 - - - - - - - - - - - - 348.121 Thousand billion - - - - - - - - - - - - - -
پاکشو

گروه صنعتی پاکشو

سهام بورس 87,030 5,170.00 6.32 85,710 3,850.00 4.70 12:30 2,588 3.423 Million 293.379 billion 1,322.59 81,860 3.423 Million 83,000 293.379 billion 7 4,034 87,030 18 1,881 87,030 342.84 Thousand billion 361.34 Million 26.846 Million 2 Million 18.5 Million 8.346 Million 25.181 Million 10.438 Million 32.85 41.08 13.62 2.672 Million 751,200 2.031 Million 1.392 Million
پاکشو4

گروه صنعتی پاکشو

سهام بورس 85,710 3,850.00 4.70 85,710 3,850.00 4.70 1399/07/30 1 5 Million 428.55 billion - 81,860 85,710 85,710 85,710 - - - - 342.84 Thousand billion - - - - - - - - - - - 5 Million - 5 Million