TGJU Local & Global Markets
Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

P/E

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
خکمک

کمک‌فنرایندامین‌

سهام بورس 55,670 2,920.00 4.98 58,540 50.00 0.09 1399/07/2 19 13,022 724.935 Million 685.37 58,590 55,670 55,670 55,670 571 - - 0 5.608 Million 55,670 18.783 Thousand billion 19.879 Million 1.282 Million 320,857 1.096 Million 186,249 3.749 Million 1,218 15421.17 100.85 5.01 13,022 - 13,022 -
کبافق

معادن‌ بافق‌

سهام بورس 30,410 860.00 2.75 30,800 470.00 1.50 1399/07/2 1,469 1.606 Million 49.461 billion 1,093.08 31,270 30,000 30,000 32,200 2 1,564 30,440 3 2,928 30,440 37.422 Thousand billion 37.863 Million 2.746 Million 1.215 Million 441,281 2.304 Million - 6,592 5676.88 16.24 - 1.606 Million - 1.594 Million 11,783
خچرخش

چرخشگر

سهام بورس 21,350 1,120.00 4.98 22,460 10.00 0.04 1399/07/2 9 20,827 444.656 Million 2,314.11 22,470 21,350 21,350 21,350 663 - - 0 8.44 Million 21,350 21.384 Thousand billion 23.504 Million 3.184 Million 952,095 2.12 Million 1.064 Million 1.563 Million 3,788 5645.21 20.11 13.68 20,827 - 20,827 -
وملی

گروه‌ صنعتی‌ ملی‌ (هلدینگ‌

سهام بورس 560,810 29,510.00 5.00 560,810 29,510.00 5.00 1399/07/2 215 127,131 71.296 billion 591.31 590,320 560,810 560,810 560,810 2592 64 560,810 2 2.219 Million 560,810 138.722 Thousand billion 139.922 Million 1.52 Million 247,360 1.2 Million 320,170 47,369 43,784 3168.33 433.28 2928.54 15,018 112,113 119,131 8,000
خمحور

تولیدمحورخودرو

سهام بورس 57,510 3,020.00 4.99 60,490 40.00 0.07 1399/07/2 6 9,663 555.719 Million 1,610.5 60,530 57,510 57,510 57,510 401 - - 0 8.238 Million 57,510 25.451 Thousand billion 26.849 Million 1.822 Million 420,741 1.399 Million 423,121 2.628 Million 9,889 2573.63 60.15 9.69 9,663 - 9,663 -
خشرق

الکتریک‌ خودرو شرق‌

سهام بورس 18,760 980.00 4.96 19,710 30.00 0.15 1399/07/2 44 68,646 1.288 billion 1,560.14 19,740 18,760 18,760 18,760 445 - - 0 2.307 Million 18,760 12.417 Thousand billion 15.34 Million 3.607 Million 630,000 2.923 Million 683,909 5.327 Million 9,478 1310.12 18.16 2.33 68,646 - 68,646 -
چکارن

کارتن‌ ایران‌

سهام بورس 4,380 230.00 4.99 4,390 220.00 4.77 1399/07/2 2,341 22.41 Million 98.452 billion 9,572.7 4,610 4,380 4,380 4,490 403 13,300 4,380 2 7.523 Million 4,380 10.386 Thousand billion 10.817 Million 2.937 Million 2.366 Million 431,422 2.506 Million 841,220 9,457 1098.24 4.16 12.35 22.4 Million 10,000 22.403 Million 6,447
شلعاب

لعابیران‌

سهام بورس 9,350 440.00 4.94 9,300 390.00 4.38 1399/07/2 711 1.977 Million 18.393 billion 2,780.92 8,910 9,350 9,010 9,350 1 135,019 9,350 27 610 9,620 5.58 Thousand billion 6.39 Million 980,937 160,000 810,162 170,775 451,119 6,929 805.31 32.67 12.37 1.977 Million - 1.867 Million 110,728
کدما

معدنی‌ دماوند

سهام بورس 152,060 7,240.00 5.00 147,540 2,720.00 1.88 1399/07/2 68 139,824 21.262 billion 2,056.24 144,820 152,060 152,060 152,060 0 1.459 Million 152,060 1132 - - 36.885 Thousand billion 37.126 Million 346,932 30,000 240,545 106,387 180,631 51,796 712.12 346.71 204.2 139,824 - 139,824 -
چکاوه

صنایع‌کاغذسازی‌کاوه‌

سهام بورس 37,700 1,980.00 4.99 39,640 40.00 0.10 1399/07/2 23 27,961 1.054 billion 1,215.7 39,680 37,700 37,700 37,700 824 - - 0 2.132 Million 37,700 9.91 Thousand billion 10.803 Million 897,936 250,000 893,405 4,531 1.163 Million 17,170 577.17 2187.16 8.52 27,961 - 27,961 -
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 5,280 270.00 4.86 5,510 40.00 0.72 1399/07/2 178 1.31 Million 6.918 billion 7,361.03 5,550 5,280 5,280 5,280 724 - - 0 14.509 Million 5,280 13.907 Thousand billion 16.967 Million 4.425 Million 2.524 Million 3.06 Million 1.365 Million 4.144 Million 24,790 560.98 10.19 3.36 1.31 Million - 1.31 Million -
لپارس

پارس‌ الکتریک‌

سهام بورس 368,290 19,380.00 5.00 385,860 1,810.00 0.47 1399/07/2 117 11,915 4.388 billion 101.84 387,670 368,290 368,290 368,290 3709 60 368,290 1 2.706 Million 368,290 115.758 Thousand billion 116.126 Million 1.334 Million 300,000 368,176 965,728 259,108 216,342 535.08 119.87 446.76 11,865 50 11,915 -
ثنوسا

نوسازی‌وساختمان‌تهران‌

سهام بورس 11,920 620.00 4.94 12,470 70.00 0.56 1399/07/2 72 439,652 5.241 billion 6,106.28 12,540 11,920 11,920 11,920 2298 - - 0 46.608 Million 11,920 32.796 Thousand billion 33.686 Million 2.137 Million 2.63 Million 890,057 1.247 Million - 61,305 534.97 26.29 - 439,652 - 439,652 -
حپترو

حمل و نقل پتروشیمی( سهامی عام

سهام بورس 30,530 1,600.00 4.98 32,110 20.00 0.06 1399/07/2 29 19,917 608.066 Million 686.79 32,130 30,530 30,530 30,530 103 - - 0 137,099 30,530 6.422 Thousand billion 7.084 Million 990,782 200,000 661,556 329,226 792,418 12,586 510.25 19.52 8.1 19,917 - 19,917 -
کساپا

سایپاشیشه‌

سهام بورس 20,010 1,050.00 4.99 21,060 0.00 0.00 1399/07/2 14 8,716 174.407 Million 622.57 21,060 20,010 20,010 20,010 239 - - 0 751,612 20,010 4.844 Thousand billion 5.272 Million 560,455 230,000 428,049 132,406 853,541 11,375 425.83 36.58 5.67 8,716 - 8,716 -
قشکر

شکرشاهرود

سهام بورس 44,890 2,360.00 4.99 46,830 420.00 0.89 1399/07/2 42 185,287 8.318 billion 4,411.6 47,250 44,890 44,890 44,890 283 122 44,890 1 954,074 44,890 9.366 Thousand billion 9.67 Million 494,876 200,000 303,651 191,225 803,856 23,499 398.57 48.98 11.65 185,287 - 185,287 -
نمرینو

ایران‌ مرینوس‌

سهام بورس 64,630 3,400.00 5.00 67,580 450.00 0.66 1399/07/2 115 105,781 6.87 billion 919.83 68,030 64,630 64,630 68,000 38 - - 0 117,545 64,630 8.583 Thousand billion 8.792 Million 399,141 127,000 208,902 190,239 227,628 25,052 342.59 45.12 37.71 55,781 50,000 105,781 -
خپارس

پارس‌ خودرو

سهام بورس 8,970 470.00 4.98 9,050 390.00 4.13 1399/07/2 14,971 163.707 Million 1.481 Thousand billion 10,934.94 9,440 8,970 8,970 9,360 2520 20,285 8,970 12 51.471 Million 8,970 205.619 Thousand billion 284.793 Million 70.387 Million 22.72 Million 79.175 Million -8,787,413 14.733 Million 653,096 314.84 -23.4 13.96 163.707 Million - 162.697 Million 1.01 Million
چفیبر

فیبر ایران‌

سهام بورس 10,960 570.00 4.94 11,280 250.00 2.17 1399/07/2 113 1.869 Million 20.486 billion 16,540.98 11,530 10,960 10,960 10,960 389 500 10,960 1 5.551 Million 10,960 20.304 Thousand billion 20.462 Million 1.868 Million 1.8 Million 157,594 1.711 Million 354,744 69,012 294.21 11.87 57.24 69,131 1.8 Million 1.869 Million -
بالبر

کابل‌ البرز

سهام بورس 25,960 1,360.00 4.98 27,270 50.00 0.18 1399/07/2 28 64,317 1.67 billion 2,297.04 27,320 25,960 25,960 25,960 128 - - 0 607,346 25,960 8.642 Thousand billion 10.298 Million 2.03 Million 316,920 1.656 Million 374,304 2.85 Million 29,677 291.23 23.09 3.03 64,317 - 64,317 -
خرینگ

رینگ‌سازی‌مشهد

سهام بورس 27,030 1,420.00 4.99 28,300 150.00 0.53 1399/07/2 71 183,862 4.97 billion 2,589.61 28,450 27,030 27,030 27,030 283 - - 0 1.28 Million 27,030 12.594 Thousand billion 15.184 Million 2.871 Million 445,000 2.591 Million 280,399 4.531 Million 47,563 264.78 44.91 2.78 183,862 - 183,862 -
قنیشا

قند نیشابور

سهام بورس 122,510 5,830.00 5.00 122,440 5,760.00 4.94 1399/07/2 2,849 5.348 Million 654.838 billion 1,877.2 116,680 122,510 119,250 122,510 2 19,797 122,510 19 728 122,510 33.059 Thousand billion 33.313 Million 750,743 270,000 254,251 496,492 1.148 Million 125,479 263.46 66.58 28.79 5.248 Million 100,000 5.182 Million 166,069
فسرب

ملی‌ سرب‌وروی‌ ایران‌

سهام بورس 129,300 5,440.00 4.39 125,920 2,060.00 1.66 1399/07/2 1,109 919,949 115.841 billion 829.53 123,860 120,000 118,600 129,990 15 20,039 129,490 3 21,310 129,490 40.546 Thousand billion 42.664 Million 2.858 Million 322,000 2.118 Million 739,709 2.41 Million 161,124 251.65 54.81 16.82 919,949 - 860,475 59,474
غنوش

نوش‌ مازندران‌

سهام بورس 83,000 4,360.00 4.99 86,040 1,320.00 1.51 1399/07/2 205 158,978 13.195 billion 775.5 87,360 83,000 83,000 83,000 1605 - - 0 7.114 Million 83,000 30.114 Thousand billion 30.146 Million 517,570 350,000 32,223 485,347 99,093 124,034 242.79 62.05 303.9 103,978 55,000 158,978 -
غالبر

لبنیات‌کالبر

سهام بورس 14,490 760.00 4.98 14,570 680.00 4.46 1399/06/25 1,484 5.713 Million 83.255 billion 3,849.45 15,250 14,490 14,490 15,390 1 - - 0 26,000 14,490 6.731 Thousand billion 7.612 Million 1.531 Million 350,000 880,767 650,409 1.094 Million 28,857 233.27 10.35 6.15 5.713 Million - 4.447 Million 1.265 Million
ختور

رادیاتور ایران‌

سهام بورس 39,950 1,670.00 4.01 41,010 610.00 1.47 1399/07/2 3,217 6.276 Million 257.359 billion 1,950.76 41,620 41,620 39,540 43,680 4 200 41,500 1 4,313 41,500 34.859 Thousand billion 36.052 Million 2.089 Million 300,000 1.194 Million 895,325 3.139 Million 160,478 217.22 38.93 11.11 6.276 Million - 6.276 Million -
خنصیر

مهندسی‌نصیرماشین‌

سهام بورس 50,540 2,660.00 5.00 53,040 160.00 0.30 1399/07/2 21 56,378 2.849 billion 2,684.67 53,200 50,540 50,540 50,540 397 - - 0 3.608 Million 50,540 10.988 Thousand billion 11.324 Million 691,473 207,166 336,078 355,395 468,760 56,162 195.65 30.92 23.44 56,378 - 56,378 -
ثشاهد

سرمایه‌ گذاری‌ شاهد

سهام بورس 46,760 2,460.00 5.00 48,680 540.00 1.10 1399/07/2 360 352,650 16.49 billion 979.58 49,220 46,760 46,760 46,760 6444 1,461 46,760 6 36.856 Million 46,760 195.043 Thousand billion 195.429 Million 6.839 Million 4.007 Million 386,607 6.452 Million 1.221 Million 1.087 Million 179.51 30.23 159.68 352,650 - 352,650 -
وبصادر

بانک صادرات ایران

سهام بورس 4,140 210.00 4.83 4,190 160.00 3.68 1399/06/30 66,879 1.351 billion 5.665 Thousand billion 736.487 Million 4,350 4,350 4,140 4,490 0 - - 0 - - 734.733 Thousand billion 1.253 billion 736.487 Million 3.99 640.042 Million 155.46 309.912 Million 4.117 Million 178.88 4.6 2.38 979.75 Million 371.166 Million 1.311 billion 39.774 Million
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 46,080 2,420.00 4.99 46,080 2,420.00 4.99 1399/06/24 4,138 4.47 Million 205.989 billion 1,080.29 48,500 46,080 46,080 46,080 9067 47,650 46,080 43 44.42 Million 46,080 993.485 Thousand billion 1.233 billion 272.011 Million 16.393 Million 239.989 Million 32.022 Million 11.624 Million 5.803 Million 171.21 31.03 85.46 4.318 Million 151,983 4.004 Million 466,000
وتجارت

بانک تجارت

سهام بورس 3,110 10.00 0.32 3,140 40.00 1.29 1399/07/2 34,665 697.803 Million 2.188 Thousand billion 20,129.89 3,100 3,140 3,020 3,240 84 1.712 Million 3,110 141 1.859 Million 3,110 703.128 Thousand billion 697.803 Million 703.128 Million 5.22 723.281 Million 172.99 267.442 Million 4.181 Million 168.17 5.07 2.63 679.477 Million 18.326 Million 682.892 Million 14.911 Million
غدشت

دشت‌ مرغاب‌

سهام بورس 293,740 15,460.00 5.00 308,650 550.00 0.18 1399/07/2 26 5,712 1.678 billion 219.69 309,200 293,740 293,740 293,740 105 40 171,000 1 344,621 293,740 16.498 Thousand billion 18.326 Million 1.899 Million 53,453 1.827 Million 71,733 3.579 Million 101,309 162.85 230 4.62 5,712 - 5,712 -
کحافظ

کاشی‌ وسرامیک‌ حافظ‌

سهام بورس 16,260 770.00 4.97 16,260 770.00 4.97 1399/07/2 1,104 5.068 Million 82.405 billion 4,590.56 15,490 16,260 16,260 16,260 7 1.742 Million 16,260 291 18,748 16,260 23.885 Thousand billion 27.569 Million 4.62 Million 1.469 Million 3.685 Million 935,002 1.209 Million 165,829 144.03 25.55 19.77 5.068 Million - 3.068 Million 2 Million
کسعدی

کاشی‌ سعدی‌

سهام بورس 64,250 3,380.00 5.00 66,690 940.00 1.39 1399/07/2 25 204,792 13.158 billion 8,191.68 67,630 64,250 64,250 64,250 884 170 60,000 2 4.773 Million 64,250 16.673 Thousand billion 17.297 Million 951,857 250,000 624,497 327,360 846,978 120,640 138.2 50.93 19.68 4,792 200,000 204,792 -
خفنر

فنرسازی‌خاور

سهام بورس 19,960 1,050.00 5.00 21,000 10.00 0.05 1399/07/2 17 18,075 360.777 Million 1,063.24 21,010 19,960 19,960 19,960 471 - - 0 2.896 Million 19,960 9.827 Thousand billion 10.229 Million 967,655 467,938 402,071 565,584 720,979 76,870 127.84 17.37 13.63 18,075 - 18,075 -
فلوله

لوله‌وماشین‌سازی‌ایران‌

سهام بورس 25,770 1,350.00 4.98 27,000 120.00 0.44 1399/07/2 51 161,231 4.155 billion 3,161.39 27,120 25,770 25,770 25,770 717 300 25,770 1 5.221 Million 25,770 13.5 Thousand billion 15.836 Million 2.851 Million 500,000 2.336 Million 515,013 2.068 Million 112,295 120.22 26.21 6.53 161,231 - 161,231 -
خزر

فنرسازی‌زر

سهام بورس 8,760 460.00 4.99 8,770 450.00 4.88 1399/07/2 791 6.735 Million 59.048 billion 8,514.2 9,220 8,760 8,760 9,000 148 - - 0 2.537 Million 8,760 7.016 Thousand billion 7.669 Million 1.485 Million 799,997 653,066 831,591 1.054 Million 58,972 118.97 8.44 6.66 6.707 Million 27,777 6.735 Million -
خموتور

موتورسازان‌تراکتورسازی‌ایران‌

سهام بورس 13,230 690.00 4.96 13,910 10.00 0.07 1399/07/2 12 54,656 723.099 Million 4,554.67 13,920 13,230 13,230 13,230 513 - - 0 4.829 Million 13,230 19.875 Thousand billion 21.728 Million 3.518 Million 1.429 Million 1.853 Million 1.665 Million 3.843 Million 171,536 115.87 11.94 5.17 54,656 - 54,656 -
تکمبا

کمباین‌ سازی‌ ایران‌

سهام بورس 10,340 540.00 4.96 10,860 20.00 0.18 1399/07/2 53 130,095 1.345 billion 2,454.62 10,880 10,340 10,340 10,340 688 - - 0 7.653 Million 10,340 18.712 Thousand billion 20.402 Million 3.15 Million 1.723 Million 1.69 Million 1.46 Million 1.765 Million 162,229 115.34 12.82 10.6 130,095 - 130,095 -
شفارس

صنایع‌ شیمیایی‌ فارس‌

سهام بورس 33,370 1,750.00 4.98 35,080 40.00 0.11 1399/07/2 38 36,420 1.215 billion 958.42 35,120 33,370 33,370 33,370 351 5,000 33,370 1 3.158 Million 33,370 22.087 Thousand billion 22.89 Million 1.674 Million 629,607 803,375 871,051 2.01 Million 192,148 114.95 25.36 10.99 36,420 - 36,420 -
لبوتان

گروه‌صنعتی‌بوتان‌

سهام بورس 79,140 4,160.00 4.99 83,260 40.00 0.05 1399/07/2 18 5,875 464.948 Million 326.39 83,300 79,140 79,140 79,140 301 - - 0 546,175 79,140 58.403 Thousand billion 66.246 Million 10.012 Million 701,452 7.843 Million 2.169 Million 17.202 Million 519,390 112.45 26.93 3.4 5,875 - 5,875 -
دروز

داروسازی‌ روزدارو

سهام بورس 19,200 1,010.00 5.00 19,910 300.00 1.48 1399/07/2 76 714,096 13.712 billion 9,396 20,210 19,200 19,200 19,830 23 - - 0 229,247 19,200 13.934 Thousand billion 16.419 Million 3.408 Million 699,840 2.485 Million 923,327 1.163 Million 128,175 108.71 15.09 11.98 11,596 702,500 714,096 -
تمحرکه

ماشین‌سازی‌نیرومحرکه‌

سهام بورس 24,600 1,170.00 4.99 23,760 330.00 1.41 1399/06/25 197 610,836 15.027 billion 3,100.69 23,430 24,600 24,600 24,600 1 5,210 24,600 2 15 25,200 2.895 Thousand billion 2.948 Million 103,691 121,843 53,291 50,400 21,852 26,681 108.5 57.44 132.48 610,836 - 610,836 -
دزهراوی

داروسازی‌زهراوی‌

سهام بورس 11,590 600.00 4.92 11,760 430.00 3.53 1399/07/2 2,789 10.726 Million 126.141 billion 3,845.88 12,190 11,810 11,590 12,500 56 5,147 4,070 1 286,923 11,590 29.447 Thousand billion 35.013 Million 6.842 Million 2.504 Million 5.566 Million 1.276 Million 3.719 Million 272,820 107.94 23.07 7.92 10.721 Million 4,767 10.405 Million 320,967
فمراد

آلومراد

سهام بورس 147,930 7,780.00 5.00 155,670 40.00 0.03 1399/07/2 8 1,703 251.925 Million 212.88 155,710 147,930 147,930 147,930 946 - - 0 1.365 Million 147,930 7.711 Thousand billion 7.962 Million 350,611 49,535 250,635 99,976 1.171 Million 71,715 107.53 77.13 6.58 817 886 1,703 -
غشاذر

پگاه‌آذربایجان‌غربی‌

سهام بورس 22,060 1,160.00 5.00 23,190 30.00 0.13 1399/07/2 35 48,057 1.06 billion 1,373.06 23,220 22,060 22,060 22,060 548 - - 0 2.208 Million 22,060 13.914 Thousand billion 14.971 Million 1.715 Million 600,000 1.057 Million 658,306 3.286 Million 132,583 104.95 21.14 4.24 48,057 - 48,057 -
پدرخش

درخشان‌ تهران‌

سهام بورس 218,960 11,520.00 5.00 230,440 40.00 0.02 1399/07/2 7 799 174.949 Million 114.14 230,480 218,960 218,960 218,960 609 - - 0 829,061 218,960 11.752 Thousand billion 11.903 Million 339,119 51,000 150,909 188,210 481,687 112,102 104.84 62.44 24.4 291 508 799 -
کالا

بورس کالای ایران

سهام بورس 48,070 1,140.00 2.43 48,370 1,440.00 3.07 1399/07/2 3,749 6.136 Million 296.822 billion 1,636.7 46,930 48,000 46,080 49,270 61 202,343 49,000 6 274,378 49,000 120.925 Thousand billion 122.267 Million 4.888 Million 1.86 Million 1.342 Million 3.546 Million 1.442 Million 1.194 Million 101.27 34.1 83.83 6.058 Million 78,310 6.066 Million 70,000
وتوس

توسعه‌شهری‌توس‌گستر

سهام بورس 25,540 1,210.00 4.97 25,460 1,130.00 4.64 1399/07/2 2,016 8.661 Million 220.486 billion 4,295.94 24,330 24,010 24,000 25,540 1 2.139 Million 25,540 227 5,000 26,930 40.736 Thousand billion 41.211 Million 2.81 Million 1.6 Million 474,718 2.336 Million 526,112 413,265 98.57 17.45 77.44 8.621 Million 40,000 7.961 Million 700,000
شسینا

صنایع‌شیمیایی‌سینا

سهام بورس 585,000 17,950.00 2.98 600,520 2,430.00 0.40 1399/07/2 1,590 152,407 91.523 billion 95.85 602,950 629,990 573,500 629,990 4 286 585,100 3 1,337 585,100 18.443 Thousand billion 18.556 Million 654,529 30,713 112,087 542,442 715,230 189,113 97.53 34 25.79 144,530 7,877 120,363 32,044
بکام

کارخانجات تولیدی شهید قندی

سهام بورس 6,340 330.00 4.95 6,620 50.00 0.75 1399/07/2 315 1.047 Million 6.637 billion 3,323.35 6,670 6,340 6,340 6,340 2994 15,780 6,340 7 66.991 Million 6,340 53.225 Thousand billion 55.965 Million 11.152 Million 600,000 2.74 Million 8.412 Million 2.975 Million 546,876 97.33 6.33 17.89 1.047 Million - 1.047 Million -
خاهن

آهنگری‌ تراکتورسازی‌ ایران‌

سهام بورس 26,980 1,410.00 4.97 27,770 620.00 2.18 1399/06/24 223 744,001 20.073 billion 3,336.33 28,390 26,980 26,980 26,980 643 2,640 26,980 4 3.38 Million 26,980 76.088 Thousand billion 78.556 Million 6.492 Million 2.74 Million 2.468 Million 4.024 Million 3.009 Million 832,358 91.41 18.91 25.29 744,001 - 744,001 -
تکشا

گسترش‌صنایع‌وخدمات‌کشاورزی‌

سهام بورس 83,060 3,950.00 4.99 82,040 2,930.00 3.70 1399/07/2 1,417 2.467 Million 202.415 billion 1,741.2 79,110 81,000 76,250 83,060 4 41,173 83,060 39 2,562 86,650 16.408 Thousand billion 16.989 Million 1.017 Million 109,957 580,847 436,267 441,657 181,118 90.59 37.61 37.15 2.467 Million - 2.467 Million -
سدشت

صنایع سیمان دشتستان

سهام بورس 39,180 1,860.00 4.98 37,370 50.00 0.13 1399/07/2 42 33,492 1.312 billion 797.43 37,320 39,180 39,180 39,180 1 58,665 39,180 58 1,500 41,550 44.097 Thousand billion 45.356 Million 2.994 Million 1.18 Million 1.26 Million 1.734 Million 1.98 Million 488,751 90.22 25.43 22.27 33,492 - 33,492 -
آبادا

تولید نیروی برق آبادان

سهام بورس 24,250 1,270.00 4.98 25,010 510.00 2.00 1399/07/2 1,359 740,570 17.959 billion 544.94 25,520 24,250 24,250 24,250 9999 5,094 24,250 7 5.784 Million 24,250 62.525 Thousand billion 66.865 Million 7.926 Million 2.5 Million 4.34 Million 3.586 Million 2.019 Million 700,853 89.21 17.45 30.97 740,160 410 740,522 48
فرآور

فرآوری‌موادمعدنی‌ایران‌

سهام بورس 24,500 1,250.00 4.85 24,890 860.00 3.34 1399/07/2 1,378 5.766 Million 143.526 billion 4,184.45 25,750 25,200 24,470 26,850 2 2,000 24,550 1 1,557 24,550 16.427 Thousand billion 17.497 Million 2.076 Million 660,000 1.069 Million 1.006 Million 944,976 185,886 88.37 16.33 17.38 4.814 Million 951,749 5.405 Million 361,227
سصفها

سیمان‌اصفهان‌

سهام بورس 109,280 5,750.00 5.00 112,340 2,690.00 2.34 1399/07/2 33 202,776 22.159 billion 6,144.73 115,030 109,280 109,280 109,280 286 - - 0 499,935 109,280 22.468 Thousand billion 23.438 Million 1.671 Million 200,000 970,114 700,982 1.887 Million 256,766 87.5 32.05 11.91 2,776 200,000 195,058 7,718
ثفارس

عمران‌وتوسعه‌فارس‌

سهام بورس 9,910 520.00 4.99 9,930 500.00 4.79 1399/07/2 648 4.395 Million 43.558 billion 6,782.91 10,430 9,910 9,910 9,910 1306 1,990 9,910 2 12.6 Million 9,910 17.874 Thousand billion 19.59 Million 3.86 Million 1.8 Million 1.716 Million 2.144 Million 1.318 Million 205,119 87.14 8.34 13.56 4.395 Million - 4.395 Million -
کماسه

تامین‌ ماسه‌ ریخته‌گری‌

سهام بورس 60,550 3,180.00 4.99 63,210 520.00 0.82 1399/07/2 161 121,973 7.385 billion 757.6 63,730 60,550 60,550 60,550 846 - - 0 1.908 Million 60,550 13.906 Thousand billion 14.017 Million 525,774 220,000 110,432 415,342 351,152 169,125 82.22 33.48 39.6 121,973 - 121,973 -
غاذر

کشت‌وصنعت‌پیاذر

سهام بورس 89,070 4,680.00 4.99 92,660 1,090.00 1.16 1399/07/2 48 123,058 10.961 billion 2,563.71 93,750 89,070 89,070 89,070 841 90 67,900 1 1.39 Million 89,070 6.95 Thousand billion 7.054 Million 330,472 75,000 104,758 225,714 343,514 86,004 80.8 30.79 20.23 123,058 - 123,058 -
خلنت

لنت‌ ترمزایران‌

سهام بورس 92,370 4,860.00 5.00 97,110 120.00 0.12 1399/07/2 12 12,228 1.13 billion 1,019 97,230 92,370 92,370 92,370 136 - - 0 285,123 92,370 8.546 Thousand billion 8.763 Million 467,200 88,000 217,310 249,890 678,631 106,377 80.33 34.21 12.59 12,228 - 12,228 -
خمحرکه

نیرو محرکه‌

سهام بورس 8,810 460.00 4.96 8,840 430.00 4.64 1399/07/2 5,796 44.89 Million 396.773 billion 7,745.03 9,270 8,810 8,810 8,980 1999 8,742 8,810 5 28.466 Million 8,810 50.689 Thousand billion 54.412 Million 5.166 Million 1.021 Million 3.723 Million 1.442 Million 9.383 Million 632,558 80.13 35.14 5.4 44.852 Million 38,300 44.788 Million 102,000
خزامیا

زامیاد

سهام بورس 16,320 850.00 4.95 17,120 50.00 0.29 1399/07/1 100 171,574 2.8 billion 1,716.89 17,170 171,574 16,320 2.8 billion 0 - - 0 - - 94.672 Thousand billion 114.626 Million 24.154 Million 5.53 Million 19.954 Million 4.2 Million 31.205 Million 1.191 Million 79.52 22.54 3.03 171,574 - 171,574 -
چکاپا

گروه صنایع کاغذ پارس

سهام بورس 9,650 500.00 4.93 9,870 280.00 2.76 1399/07/2 18,171 172.068 Million 1.698 Thousand billion 9,469.37 10,150 9,950 9,650 10,380 661 126,940 9,650 21 9.908 Million 9,650 92.364 Thousand billion 96.987 Million 8.647 Million 2.356 Million 4.623 Million 4.024 Million 3.922 Million 1.183 Million 78.08 22.95 23.55 168.682 Million 3.386 Million 170.457 Million 1.611 Million
غشان

شیرپاستوریزه‌پگاه‌خراسان‌

سهام بورس 61,400 2,310.00 3.91 59,090 0.00 0.00 1399/06/26 4 5,175 297.964 Million 1,293.75 59,090 59,580 59,000 61,400 1 2,810 61,000 4 337 61,160 11.818 Thousand billion 12.897 Million 1.389 Million 200,000 1.081 Million 308,084 2.946 Million 151,564 77.96 38.35 4.01 - - - -
ختوقا

قطعات‌ اتومبیل‌ ایران‌

سهام بورس 4,100 180.00 4.59 4,060 140.00 3.57 1399/07/2 8,095 90.529 Million 367.132 billion 11,183.34 3,920 4,090 3,860 4,110 192 428,065 4,110 14 1.527 Million 4,110 25.177 Thousand billion 25.852 Million 7.559 Million 6.201 Million 674,338 6.885 Million 709,801 336,423 74.84 3.66 35.47 90.529 Million - 90.52 Million 9,000
خگستر

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 5,130 260.00 4.82 5,180 210.00 3.90 1399/07/2 40,558 613.349 Million 3.177 Thousand billion 15,122.77 5,390 5,130 5,130 5,390 8548 188,765 5,130 40 242.258 Million 5,130 12.432 Thousand billion 224.837 Million 67.926 Million 39.605 Million 19.682 Million 48.244 Million 2.93 Million 2.85 Million 71.98 4.25 70.02 611.944 Million 1.406 Million 613.073 Million 276,957
سنیر

سیمان‌ سفید نی‌ریز

سهام بورس 91,770 4,820.00 4.99 96,570 20.00 0.02 1399/07/2 7 2,438 223.735 Million 348.29 96,590 91,770 91,770 91,770 695 65 91,770 1 1.018 Million 91,770 9.657 Thousand billion 10.082 Million 598,038 100,000 425,098 172,940 521,765 141,502 68.25 55.84 18.52 2,438 - 2,438 -
ونیرو

سرمایه‌گذاری‌نیرو

سهام بورس 8,940 470.00 4.99 9,120 290.00 3.08 1399/06/29 293 3.266 Million 29.2 billion 11,147.54 9,410 8,940 8,940 8,940 7410 - - 0 198.718 Million 8,940 95.76 Thousand billion 97.731 Million 12.731 Million 9.35 Million 1.971 Million 10.76 Million 1.511 Million 1.41 Million 67.94 8.9 63.39 1.766 Million 1.5 Million 3.266 Million -
فپنتا

سپنتا

سهام بورس 312,810 14,890.00 5.00 301,970 4,050.00 1.36 1399/07/2 152 51,468 16.1 billion 338.61 297,920 312,810 312,810 312,810 2 54,984 312,810 206 255 312,810 16.359 Thousand billion 16.494 Million 839,544 54,173 135,827 703,717 7.15 Million 243,079 67.3 23.25 2.29 51,468 - 51,468 -
دانا

بیمه دانا

سهام بورس 6,830 300.00 4.21 7,000 130.00 1.82 1399/07/2 2,159 17.134 Million 119.952 billion 7,936.22 7,130 7,190 6,780 7,400 4 43,250 6,840 7 3,585 6,840 28 Thousand billion 81.634 Million 55.918 Million 1.5 Million 53.634 Million 2.284 Million 40.343 Million 416,447 67.24 12.26 0.69 15.991 Million 1.143 Million 17.134 Million -
غسالم

سالمین‌

سهام بورس 4,590 240.00 4.97 4,690 140.00 2.90 1399/07/2 5,224 32.804 Million 153.873 billion 6,279.55 4,830 4,790 4,590 4,990 60 55,582 4,590 14 724,166 4,590 21.03 Thousand billion 21.469 Million 5.445 Million 4.484 Million 438,658 5.006 Million 2.316 Million 316,832 66.38 4.2 9.08 32.704 Million 100,000 32.804 Million -
قشهد

شهد

سهام بورس 31,480 1,650.00 4.98 32,660 470.00 1.42 1399/07/2 100 436,333 13.753 billion 4,363.33 33,130 31,480 31,480 34,000 34 - - 0 121,954 31,480 13.064 Thousand billion 13.914 Million 1.688 Million 400,000 850,436 837,073 2.192 Million 198,113 65.94 15.61 5.96 26,333 410,000 436,333 -
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 28,300 1,020.00 3.74 28,370 1,090.00 4.00 1399/07/2 2,282 7.092 Million 201.204 billion 3,107.6 27,280 28,640 27,010 28,640 3 600 28,340 3 930 28,340 765.99 Thousand billion 1.09 billion 380.741 Million 27 Million 324.106 Million 56.635 Million 58.265 Million 11.637 Million 65.82 13.53 13.15 4.302 Million 2.789 Million 4.333 Million 2.759 Million
سفار

سیمان‌فارس‌

سهام بورس 103,230 5,430.00 5.00 107,010 1,650.00 1.52 1399/07/2 228 139,707 14.426 billion 612.75 108,660 103,230 103,230 107,000 39 - - 0 47,181 103,230 24.933 Thousand billion 26.047 Million 1.555 Million 233,000 1.113 Million 441,747 1.221 Million 385,304 64.71 56.44 20.41 4,707 135,000 139,707 -
ستران

سیمان‌ تهران‌

سهام بورس 35,780 1,880.00 4.99 35,840 1,820.00 4.83 1399/07/2 2,703 7.723 Million 276.807 billion 2,857.07 37,660 35,780 35,780 36,780 19 8,279 35,780 6 36,845 35,780 62.72 Thousand billion 68.848 Million 10.675 Million 1.75 Million 6.128 Million 4.547 Million 5.259 Million 971,623 64.55 13.79 11.93 7.673 Million 50,000 7.707 Million 15,350
فنوال

نورد آلومینیوم‌

سهام بورس 36,310 1,910.00 5.00 38,190 30.00 0.08 1399/07/2 35 20,175 732.554 Million 576.43 38,220 36,310 36,310 36,310 791 1,371 36,310 1 4.913 Million 36,310 25.906 Thousand billion 27.195 Million 2.576 Million 678,347 1.289 Million 1.287 Million 3.895 Million 402,115 64.42 20.12 6.65 20,175 - 20,175 -
وبیمه

سرمایه‌ گذاری‌ صنعت‌ بیمه‌

سهام بورس 3,540 180.00 4.84 3,610 110.00 2.96 1399/07/2 1,414 13.55 Million 48.914 billion 9,582.73 3,720 3,560 3,540 3,790 142 8,005 3,540 3 3.407 Million 3,540 18.05 Thousand billion 18.257 Million 2.478 Million 750,000 207,281 2.271 Million 326,497 282,586 63.87 7.95 55.28 12.548 Million 1.002 Million 13.55 Million -
قصفها

قنداصفهان‌

سهام بورس 172,000 13,380.00 7.22 187,980 2,600.00 1.40 1399/06/29 2 79 13.588 Million 20.71 185,380 172,000 172,000 172,000 11 286 171,000 1 6,595 172,000 36.656 Thousand billion 37.7 Million 2.351 Million 195,000 1.551 Million 800,593 4.672 Million 572,565 63.14 45.15 7.74 - - - -
کگاز

شیشه‌ و گاز

سهام بورس 24,970 1,310.00 4.98 26,170 110.00 0.42 1399/07/2 29 155,231 3.876 billion 5,352.79 26,280 24,970 24,970 24,970 676 - - 0 4.705 Million 24,970 22.245 Thousand billion 24.941 Million 3.814 Million 450,000 2.696 Million 1.118 Million 1.558 Million 352,822 63.05 19.9 14.27 155,231 - 155,231 -
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
غگل

گلوکوزان‌

سهام بورس 5,440 280.00 4.90 5,440 280.00 4.90 1399/07/2 7,141 76.8 Million 418.085 billion 10,754.75 5,720 5,440 5,440 5,520 2272 321,121 5,440 16 42.922 Million 5,440 33.221 Thousand billion 35.765 Million 9.041 Million 6.107 Million 2.544 Million 6.497 Million 5.396 Million 533,304 62.29 5.12 6.16 76.8 Million - 76.8 Million -
خکار

ایرکا پارت صنعت

سهام بورس 36,480 1,920.00 5.00 38,090 310.00 0.81 1399/07/2 38 206,785 7.544 billion 5,441.71 38,400 36,480 36,480 36,480 426 - - 0 4.569 Million 36,480 19.045 Thousand billion 19.705 Million 1.534 Million 500,000 660,064 873,778 783,088 305,787 62.28 21.8 24.32 206,785 - 206,785 -
ثامان

سامان‌ گستراصفهان‌

سهام بورس 22,080 1,160.00 4.99 22,740 500.00 2.15 1399/07/2 79 926,418 20.455 billion 11,726.81 23,240 22,080 22,080 22,080 499 1,000 16,240 1 3.959 Million 22,080 5.047 Thousand billion 5.256 Million 715,619 221,941 209,389 506,230 260,178 82,135 61.45 9.98 19.4 26,418 900,000 926,418 -
بشهاب

لامپ‌ پارس‌ شهاب‌

سهام بورس 70,500 3,710.00 5.00 74,200 10.00 0.01 1399/07/2 12 2,452 172.866 Million 204.33 74,210 70,500 70,500 70,500 147 - - 0 362,281 70,500 12.02 Thousand billion 14.119 Million 2.646 Million 162,000 2.099 Million 546,738 2.185 Million 199,345 60.3 21.99 5.5 2,452 - 2,452 -
سدور

سیمان‌ دورود

سهام بورس 8,250 430.00 4.95 8,390 290.00 3.34 1399/07/2 645 3.995 Million 33.015 billion 6,193.77 8,680 8,250 8,250 8,510 179 - - 0 1.611 Million 8,250 5.384 Thousand billion 7.256 Million 2.306 Million 641,697 1.872 Million 433,321 1.6 Million 94,218 57.14 12.42 3.37 3.975 Million 20,000 3.995 Million -
فخاس

فولاد خراسان

سهام بورس 41,520 1,360.00 3.39 41,150 990.00 2.47 1399/07/2 883 1.59 Million 66.328 billion 1,800.63 40,160 40,960 40,440 42,160 4 1,927 41,520 5 6,111 41,520 489.685 Thousand billion 513.225 Million 42.323 Million 9 Million 23.54 Million 18.783 Million 44.709 Million 8.618 Million 56.82 26.07 10.95 1.23 Million 360,000 1.189 Million 400,801
تپمپی

پمپ‌ سازی‌ ایران‌

سهام بورس 48,840 2,570.00 5.00 51,400 10.00 0.02 1399/07/2 11 3,443 168.156 Million 313 51,410 48,840 48,840 48,840 895 - - 0 9.047 Million 48,840 32.382 Thousand billion 32.672 Million 1.546 Million 470,000 290,388 1.255 Million 506,032 571,302 56.68 25.8 63.99 3,443 - 3,443 -
غشصفا

شیرپاستوریزه‌پگاه‌اصفهان‌

سهام بورس 26,830 1,410.00 4.99 28,230 10.00 0.04 1399/07/2 19 10,133 271.868 Million 533.32 28,240 26,830 26,830 26,830 128 - - 0 473,673 26,830 23.595 Thousand billion 26.144 Million 3.651 Million 835,821 2.548 Million 1.103 Million 10.006 Million 423,678 55.69 21.4 2.36 10,133 - 10,133 -
سکرد

سیمان کردستان

سهام بورس 10,640 550.00 4.92 11,170 20.00 0.18 1399/07/2 56 191,981 2.043 billion 3,428.23 11,190 10,640 10,640 10,640 416 - - 0 2.848 Million 10,640 24.574 Thousand billion 26.185 Million 3.075 Million 2.2 Million 1.611 Million 1.464 Million 1.949 Million 441,408 55.67 16.79 12.61 191,981 - 191,981 -
قمرو

قند مرودشت‌

سهام بورس 35,410 1,860.00 4.99 37,260 10.00 0.03 1399/07/2 7 7,873 278.783 Million 1,124.71 37,270 35,410 35,410 35,410 319 - - 0 1.141 Million 35,410 14.904 Thousand billion 15.223 Million 1.037 Million 400,000 318,900 718,254 1.455 Million 269,429 55.32 20.75 10.24 7,873 - 7,873 -
بکاب

صنایع‌جوشکاب‌یزد

سهام بورس 136,900 6,510.00 4.99 133,460 3,070.00 2.35 1399/07/2 536 203,520 27.858 billion 379.7 130,390 136,900 134,000 136,900 0 25,186 136,900 42 - - 3.216 Thousand billion 3.354 Million 290,335 24,100 138,031 152,304 223,770 59,334 54.21 21.12 14.37 185,901 17,619 194,022 9,498
فجام

جام‌دارو

سهام بورس 58,570 3,080.00 5.00 61,640 10.00 0.02 1399/06/31 14 3,178 186.135 Million 227 61,650 58,570 58,570 58,570 0 - - 0 - - 7.397 Thousand billion 7.641 Million 567,455 120,000 244,670 322,785 502,943 137,519 53.79 22.92 14.71 3,178 - 3,178 -
ورنا

سرمایه‌گذاری‌ رنا(هلدینگ‌

سهام بورس 11,100 580.00 4.97 11,120 560.00 4.79 1399/07/2 2,958 26.954 Million 299.62 billion 9,112.29 11,680 11,100 11,100 11,260 1508 10,000 9,230 1 31.015 Million 11,100 88.515 Thousand billion 89.605 Million 14.042 Million 7.96 Million 1.089 Million 12.953 Million 1.764 Million 1.668 Million 53.07 6.83 50.17 26.954 Million - 25.954 Million 999,995
دعبید

لابراتوارداروسازی‌ دکترعبیدی‌

سهام بورس 33,230 1,740.00 4.98 34,540 430.00 1.23 1399/07/2 738 689,702 23.338 billion 934.56 34,970 33,500 33,230 35,500 38 1,499 33,230 1 45,713 33,230 155.43 Thousand billion 160.854 Million 12.572 Million 2.016 Million 5.424 Million 7.148 Million 11.456 Million 2.944 Million 52.8 21.74 13.57 688,702 1,000 689,702 -
کپارس

کاشی‌ پارس‌

سهام بورس 90,000 2,680.00 3.07 88,380 1,060.00 1.21 1399/06/10 2 6 540,000 88.88 87,320 90,000 90,000 90,000 22 79 87,500 1 18,983 90,000 11.013 Thousand billion 11.554 Million 1.069 Million 124,605 673,954 394,901 1.41 Million 207,149 52.53 27.55 7.72 - - - -
فلامی

لامیران‌

سهام بورس 109,950 5,780.00 4.99 113,450 2,280.00 1.97 1399/06/24 372 161,456 17.752 billion 434.02 115,730 109,950 109,950 109,950 38 600 109,950 2 213,200 109,950 6.807 Thousand billion 7.009 Million 515,059 60,000 201,873 313,186 409,715 130,875 52.01 21.73 16.61 161,256 200 161,456 -
وسینا

بانک سینا

سهام بورس 11,360 280.00 2.53 11,360 280.00 2.53 1399/07/2 2,120 16.878 Million 191.715 billion 7,961.3 11,080 11,140 10,850 11,630 6 26,409 11,360 6 17,418 11,360 113.6 Thousand billion 370.358 Million 272.175 Million 10 Million 256.758 Million 15.418 Million 35.926 Million 2.202 Million 51.6 7.37 3.16 10.337 Million 6.541 Million 15.567 Million 1.311 Million
ولغدر

لیزینگ‌خودروغدیر

سهام بورس 17,310 910.00 4.99 18,110 110.00 0.60 1399/07/2 37 301,629 5.221 billion 8,152.14 18,220 17,310 17,310 17,310 591 1,200 17,310 1 5.796 Million 17,310 9.598 Thousand billion 10.185 Million 1.394 Million 530,000 586,411 807,675 93,391 194,125 49.44 11.88 102.78 301,629 - 301,629 -
خپویش

سازه‌ پویش‌

سهام بورس 141,620 7,450.00 5.00 149,060 10.00 0.01 1399/06/5 1 362 51.266 Million 423.56 149,070 141,620 141,620 141,620 320 478 141,620 5 249,017 141,620 14.907 Thousand billion 16.968 Million 3.355 Million 100,000 2.062 Million 1.293 Million 8.741 Million 300,297 49.23 11.43 1.69 - - - -