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
دروز

روز دارو

سهام بورس 29,100 1,050.00 3.48 29,750 400.00 1.33 1400/05/9 573 1.24 Million 37 billion 2,170.4 30,150 31,610 28,650 31,610 - - - - 20.82 Thousand billion 24.242 Million 4.445 Million 699,840 3.422 Million 1.023 Million 1.752 Million 110,066 4250 20.89 12.19 654,799 103,048 757,847 -
بکاب

جوشکاب یزد

سهام بورس 323,780 17,040.00 5.00 335,080 5,740.00 1.68 1400/05/6 54 14,823 4.8 billion 274.5 340,820 323,780 323,780 323,780 - - - - 8.075 Thousand billion 8.29 Million 435,720 24,100 214,298 221,422 388,060 79,519 797.81 36.47 20.81 14,823 - 14,823 -
فاذر

آذراب

سهام بورس 1,275 18.00 1.43 1,273 16.00 1.27 1400/05/9 2,174 75.96 Million 96.7 billion 34,940.65 1,257 1,268 1,235 1,301 - - - - 23.075 Thousand billion 40.282 Million 18.84 Million 1,000,000 17.207 Million 1.633 Million 5.262 Million 30,181 764.55 14.13 4.39 78.856 Million 2.243 Million 79.654 Million 1.445 Million
شلعاب

لعابیران

سهام بورس 9,580 500.00 4.96 9,580 500.00 4.96 1400/05/9 351 2.56 Million 24.5 billion 7,296.39 10,080 9,580 9,580 9,580 - - - - 5.748 Thousand billion 7.454 Million 2.325 Million 160,000 1.706 Million 618,829 704,851 8,416 682.98 9.29 8.15 3.975 Million - 3.849 Million 125,575
فلوله

لوله و ماشین سازی

سهام بورس 17,350 140.00 0.81 17,210 0.00 0.00 1400/04/23 485 1.44 Million 27.3 billion 4,047.54 17,210 16,770 16,540 17,900 - - - - 9.47 Thousand billion 11.594 Million 3.543 Million 500,000 2.989 Million 554,481 3.129 Million 12,877 668.25 15.52 2.75 6.075 Million 40,500 6.106 Million 10,000
تکنو

تکنوتار

سهام بورس 15,630 670.00 4.11 15,960 340.00 2.09 1400/05/9 412 773,601 12.3 billion 1,877.67 16,300 15,490 15,490 16,750 - - - - 3.919 Thousand billion 4.192 Million 445,198 245,549 272,578 172,620 186,956 6,229 629.15 22.7 20.96 535,261 10,000 545,261 -
تکالا

تولیدکنندگان بورس کالای ایران

سهام بورس 31,200 1,700.00 5.17 32,900 0.00 0.00 1400/04/9 - - - - 32,900 31,200 31,200 31,200 - - - - 82.25 Thousand billion - - - - - - - 432.89 - - - 1.344 Million - 1.344 Million
خکمک

کمک فنر ایندامین

سهام بورس 16,120 160.00 0.98 16,310 30.00 0.18 1400/05/9 538 900,667 14.7 billion 1,674.1 16,280 16,290 16,060 16,680 - - - - 5.233 Thousand billion 7.583 Million 2.473 Million 320,857 2.349 Million 123,810 6.366 Million 12,322 424.7 42.27 0.82 1.24 Million 26,000 1.266 Million -
کبافق

معادن بافق

سهام بورس 35,700 130.00 0.36 36,220 390.00 1.09 1400/05/9 1,605 1.83 Million 66.1 billion 1,137.82 35,830 35,000 35,000 37,150 - - - - 44.007 Thousand billion 45.475 Million 3.066 Million 1.215 Million 1.468 Million 1.598 Million 147,160 144,154 305.28 27.54 299.05 2.213 Million 170,000 2.383 Million -
کساپا

سایپا شیشه

سهام بورس 19,650 630.00 3.11 19,350 930.00 4.59 1400/05/9 1,619 3.7 Million 71.6 billion 2,284.51 20,280 19,770 19,270 20,100 - - - - 4.451 Thousand billion 5.215 Million 738,479 230,000 764,242 -25,763 1.509 Million 15,972 278.64 -172.75 2.95 845,055 36,000 881,055 -
غدام

خوراک دام پارس

سهام بورس 363,030 19,100.00 5.00 367,340 14,790.00 3.87 1400/05/9 30 30,391 11 billion 1,013.03 382,130 363,030 363,030 363,030 - - - - 22.04 Thousand billion 22.192 Million 353,922 60,000 151,512 202,410 873,573 83,710 263.3 108.89 25.23 169 - 169 -
بالبر

کابل البرز

سهام بورس 43,990 2,310.00 4.99 45,740 560.00 1.21 1400/05/9 26 77,995 3.4 billion 2,999.81 46,300 43,990 43,990 43,990 - - - - 14.496 Thousand billion 18.402 Million 4.24 Million 316,920 3.906 Million 333,842 7.126 Million 60,082 241.27 43.42 2.03 123,211 30,000 153,211 -
انرژی

نهادهای مالی بورس انرژی

سهام بورس 184,310 86,760.00 32.01 206,060 65,010.00 23.98 1400/04/1 1 27 9.8 Million 253.18 271,070 184,310 - - - - - - 228.312 Thousand billion 122.866 Million 2.132 Million 600,000 93,751 2.039 Million 385,468 533,882 230.88 60.46 319.78 - - - -
خچرخش

چرخشگر

سهام بورس 11,230 530.00 4.95 11,130 430.00 4.02 1400/05/9 807 3.87 Million 43 billion 4,789.62 10,700 10,880 10,470 11,230 - - - - 10.597 Thousand billion 14.725 Million 5.237 Million 952,095 4.128 Million 1.109 Million 4.642 Million 49,023 216.16 9.56 2.28 1.122 Million 32,000 1.154 Million -
کدما

معدنی دماوند

سهام بورس 200,370 9,540.00 5.00 200,030 9,200.00 4.82 1400/05/6 3,882 1.86 Million 373.1 billion 480.41 190,830 199,900 192,840 200,370 - - - - 50.008 Thousand billion 50.38 Million 916,370 30,000 372,034 544,336 621,459 249,786 200.2 91.87 80.47 1.864 Million 770 1.066 Million 799,384
غپاک

لبنیات پاک

سهام بورس 17,200 300.00 1.71 17,360 140.00 0.80 1400/05/9 1,292 2.68 Million 46.6 billion 2,076.54 17,500 17,220 17,050 17,740 - - - - 24.052 Thousand billion 29.623 Million 6.715 Million 1.385 Million 5.571 Million 1.144 Million 16.124 Million 148,973 161.45 21.03 1.49 2.473 Million 62,500 2.536 Million -
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 147,000 1,080.00 0.74 148,080 2,160.00 1.48 1400/05/9 856 247,214 36.6 billion 288.8 145,920 146,600 146,000 150,100 - - - - 36.629 Thousand billion 38.041 Million 1.758 Million 247,360 1.412 Million 346,374 251,646 234,481 156.21 105.75 145.56 389,007 5,503 387,266 7,244
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 37,950 8,600.00 18.47 37,800 8,750.00 18.80 1400/05/9 474 5.14 Million 194.3 billion 10,846.46 46,550 36,150 36,150 37,950 - - - - 2268 Thousand billion 1.935 billion 70.034 Million 45.2 Million 19.423 Million 50.666 Million 19.594 Million 17.35 Million 130.72 44.76 115.75 4.523 Million 6.398 Million 4 Million 6.92 Million
نبورس

نهادهای مالی بورس اوراق بهادار

سهام بورس 35,240 3,660.00 9.41 38,900 0.00 0.00 1400/04/23 - - - - 38,900 35,240 35,240 35,240 - - - - 155.6 Thousand billion - - - - - - - 130.1 - - - 20,000 - 20,000
شفارس

شیمیایی فارس

سهام بورس 1,907 14.00 0.74 1,845 48.00 2.54 1400/05/9 6,046 192.72 Million 355.5 billion 31,876.25 1,893 1,799 1,799 1,930 - - - - 22.028 Thousand billion 23.425 Million 13.48 Million 11.939 Million 1.397 Million 12.083 Million 3.767 Million 184,295 119.53 1.82 5.85 12.784 Million - 11.984 Million 800,000
ثفارس

عمران و توسعه فارس

سهام بورس 7,100 140.00 2.01 7,160 200.00 2.87 1400/05/9 1,956 15.71 Million 112.5 billion 8,030.56 6,960 6,960 6,860 7,300 - - - - 12.888 Thousand billion 14.416 Million 3.759 Million 1.8 Million 1.528 Million 2.232 Million 722,311 111,823 115.25 5.78 17.84 12.421 Million - 12.256 Million 165,421
لپارس

پارس الکتریک

سهام بورس 67,310 3,150.00 4.47 68,540 1,920.00 2.72 1400/05/9 2,214 986,065 67.6 billion 445.38 70,460 68,650 67,010 71,980 - - - - 20.562 Thousand billion 20.928 Million 1.281 Million 300,000 365,612 915,426 211,799 201,207 102.19 22.46 97.08 675,964 - 675,964 -
ثاباد

آبادگران

سهام بورس 47,760 2,510.00 4.99 50,140 130.00 0.26 1400/05/9 16 15,430 736.9 Million 964.38 50,270 47,760 47,760 47,760 - - - - 12.034 Thousand billion 12.162 Million 455,079 240,000 128,279 326,800 163,099 123,826 97.18 36.82 73.78 35,156 - 35,156 -
برکت

دارویی برکت

سهام بورس 38,800 60.00 0.15 38,930 70.00 0.18 1400/05/9 13,916 22.74 Million 885.4 billion 1,514.19 38,860 38,600 38,400 39,940 - - - - 225.794 Thousand billion 240.629 Million 24.348 Million 5.8 Million 14.835 Million 9.514 Million 2.689 Million 2.384 Million 94.72 23.73 83.97 22.227 Million 2.538 Million 24.648 Million 117,329
سیلام

سیمان ایلام

سهام بورس 8,400 150.00 1.75 8,450 100.00 1.17 1400/05/9 1,184 6.64 Million 56.1 billion 5,609.66 8,550 8,630 8,280 8,800 - - - - 10.14 Thousand billion 11.907 Million 2.507 Million 1.2 Million 1.767 Million 739,732 2.213 Million 131,527 77.09 13.71 4.58 9.084 Million 498,892 9.351 Million 231,564
غچین

کشت و صنعت چین چین

سهام بورس 19,360 920.00 4.99 18,820 380.00 2.06 1400/05/9 2,459 10.6 Million 199.4 billion 4,309.75 18,440 18,200 17,570 19,360 - - - - 15.809 Thousand billion 16.583 Million 2.453 Million 840,000 774,259 1.679 Million 2.88 Million 1.022 Million 74.39 9.29 5.42 5.584 Million 559,300 6.144 Million -
نمرینو

ایران مرینوس

سهام بورس 99,880 4,750.00 4.99 99,750 4,620.00 4.86 1400/05/9 466 534,824 53.3 billion 1,147.69 95,130 99,860 97,900 99,880 - - - - 12.668 Thousand billion 12.924 Million 620,403 127,000 255,848 364,555 259,085 174,316 72.67 34.75 48.9 493,285 10,000 503,285 -
فاراک

ماشین سازی اراک

سهام بورس 1,939 64.00 3.41 1,924 49.00 2.61 1400/05/9 2,072 36.18 Million 69.6 billion 17,463.19 1,875 1,852 1,851 1,957 - - - - 39.707 Thousand billion 57.067 Million 31.761 Million 14.351 Million 17.36 Million 14.401 Million 8.93 Million 582,615 68.16 2.76 4.45 73.668 Million 728,831 74.397 Million -
وآذر

سر. توسعه آذربایجان

سهام بورس 61,780 3,250.00 5.00 61,920 3,110.00 4.78 1400/05/5 515 377,878 23.4 billion 733.74 65,030 62,250 61,780 63,500 - - - - 12.384 Thousand billion 21.953 Million 11.08 Million 200,000 9.569 Million 1.511 Million 147,785 181,834 68.11 8.2 83.8 377,378 500 371,878 6,000
وایران

لیزینگ ایرانیان

سهام بورس 7,220 370.00 4.87 7,240 350.00 4.61 1400/05/9 986 5.34 Million 38.7 billion 5,415.82 7,590 7,220 7,220 7,520 - - - - 11.801 Thousand billion 14.113 Million 3.627 Million 1,000,000 2.312 Million 1.315 Million 748,706 173,639 67.96 8.98 15.76 6.1 Million 292,214 6.154 Million 238,064
سدشت

سیمان دشتستان

سهام بورس 54,430 1,620.00 2.89 55,160 890.00 1.59 1400/05/9 354 182,999 9.8 billion 516.95 56,050 54,860 53,260 55,500 - - - - 65.089 Thousand billion 67.223 Million 4.087 Million 1.18 Million 2.134 Million 1.953 Million 2.737 Million 981,259 66.33 33.33 23.78 308,838 20,000 327,177 1,661
خنصیر

نصیر ماشین

سهام بورس 12,610 660.00 4.97 12,910 360.00 2.71 1400/05/9 121 612,714 7.7 billion 5,063.75 13,270 12,610 12,610 12,610 - - - - 15.886 Thousand billion 16.274 Million 1.026 Million 207,166 388,136 638,156 1.2 Million 244,360 65.02 24.89 13.24 7.987 Million 750 7.964 Million 23,456
سخزر

سیمان خزر

سهام بورس 24,880 1,020.00 3.94 25,210 690.00 2.66 1400/05/9 990 2.75 Million 69.4 billion 2,781.83 25,900 26,640 24,610 27,180 - - - - 12.605 Thousand billion 14.069 Million 2.235 Million 500,000 1.464 Million 770,795 3.245 Million 896,057 62.09 16.83 4 2.479 Million - 1.736 Million 743,595
خمحور

محورخودرو

سهام بورس 43,920 2,310.00 5.00 45,420 810.00 1.75 1400/03/31 6 2,300 120.1 Million 873.82 46,230 43,920 43,920 43,920 - - - - 23.111 Thousand billion 21.423 Million 3.084 Million 420,741 2.313 Million 771,169 5.483 Million 312,761 61.1 24.78 3.49 112,723 - 112,723 -
خشرق

الکتریک خودرو شرق

سهام بورس 12,040 70.00 0.58 12,030 60.00 0.50 1400/05/9 565 1.67 Million 20.1 billion 2,962.65 11,970 11,720 11,720 12,260 - - - - 7.579 Thousand billion 15.409 Million 8.633 Million 630,000 7.83 Million 802,859 13.606 Million 137,849 54.98 9.44 0.57 3.438 Million - 3.438 Million -
ولغدر

لیزینگ خودرو غدیر

سهام بورس 18,460 970.00 4.99 18,490 940.00 4.84 1400/05/9 360 980,956 18.1 billion 2,724.88 19,430 18,480 18,460 19,200 - - - - 9.8 Thousand billion 10.336 Million 1.5 Million 530,000 536,156 963,859 191,038 182,683 53.64 10.17 51.3 3.297 Million - 3.173 Million 124,113
غشاذر

پگاه آذربایجان

سهام بورس 7,280 160.00 2.25 7,240 120.00 1.69 1400/05/9 460 2.6 Million 18.8 billion 5,654.84 7,120 6,810 6,810 7,450 - - - - 8.923 Thousand billion 10.258 Million 2.634 Million 1.232 Million 1.335 Million 1.299 Million 4.846 Million 169,913 52.51 6.87 1.84 1.828 Million 400,538 2.229 Million -
چفیبر

فیبر ایران

سهام بورس 7,010 340.00 4.63 7,020 330.00 4.49 1400/05/9 1,852 10.63 Million 74.6 billion 5,739.8 7,350 7,010 6,990 7,320 - - - - 12.636 Thousand billion 12.894 Million 2.226 Million 1.8 Million 257,852 1.968 Million 947,263 259,459 48.7 6.42 13.34 2.933 Million - 2.933 Million -
حکشتی

کشتیرانی ایران

سهام بورس 16,880 0.00 0.00 17,020 140.00 0.83 1400/05/9 4,007 15.9 Million 270.6 billion 3,967.18 16,880 16,850 16,420 17,500 - - - - 366.951 Thousand billion 703.577 Million 369.798 Million 16.393 Million 336.626 Million 33.172 Million 18.003 Million 7.654 Million 47.94 11.06 20.38 21.258 Million 3.4 Million 17.659 Million 6.999 Million
رمپنا

گروه مپنا

سهام بورس 18,360 870.00 4.97 18,070 580.00 3.32 1400/05/9 2,170 20.06 Million 362.5 billion 9,245.63 17,490 17,700 16,640 18,360 - - - - 722.8 Thousand billion 1.244 billion 605.641 Million 40 Million 521.099 Million 84.542 Million 131.701 Million 19.966 Million 46.33 8.36 5.36 3.98 Million 7.842 Million 11.398 Million 422,976
سنیر

سیمان سفیدنی ریز

سهام بورس 160,450 8,440.00 5.00 168,760 130.00 0.08 1400/05/9 14 1,408 225.9 Million 100.57 168,890 160,450 160,450 160,450 - - - - 16.876 Thousand billion 17.53 Million 861,875 100,000 653,781 208,094 1.391 Million 366,655 46.03 81.1 12.13 4,869 - 4,869 -
قنیشا

قند نیشابور

سهام بورس 63,650 3,030.00 5.00 63,240 2,620.00 4.32 1400/05/9 1,864 2.73 Million 172.7 billion 1,464.87 60,620 61,990 57,810 63,650 - - - - 17.075 Thousand billion 17.8 Million 1.556 Million 270,000 725,519 830,389 2.604 Million 390,597 43.71 20.56 6.56 2.481 Million - 2.289 Million 192,135
غگرجی

بیسکویت گرجی

سهام بورس 12,330 620.00 4.79 12,250 700.00 5.41 1400/03/3 - - - 4,238.34 12,950 12,950 - - - - - - 9.188 Thousand billion 10.017 Million 2.202 Million 750,000 829,183 1.373 Million 2.784 Million 501,462 41.25 6.69 3.3 2.533 Million 980,448 3.514 Million -
کماسه

تامین ماسه

سهام بورس 42,590 350.00 0.83 42,240 0.00 0.00 1400/04/29 1,696 4.06 Million 171.5 billion 2,394.62 42,240 40,550 39,630 42,590 - - - - 9.293 Thousand billion 9.673 Million 868,645 220,000 380,646 487,999 697,866 229,583 40.48 19.04 13.32 3.59 Million 470,836 3.721 Million 340,745
غاذر

کشت و صنعت پیاذر

سهام بورس 28,680 1,150.00 3.86 28,400 1,430.00 4.79 1400/05/9 2,997 7.59 Million 215.4 billion 2,531.06 29,830 28,340 28,340 29,000 - - - - 4.516 Thousand billion 4.706 Million 523,868 159,000 190,519 333,349 487,067 113,634 39.74 13.55 9.27 1.215 Million 50,000 1.265 Million -
وسیزد

سر. استان یزد

سهام بورس 1,216 64.00 5.00 1,280 0.00 0.00 1400/05/9 3 9,200 11.2 Million 4,692 1,280 1,216 1,216 1,216 - - - - 76.178 Thousand billion 76.177 Million 64.586 Million 59.514 Million 11 64.586 Million 1.932 Million 1.931 Million 39.46 1.18 39.43 4,692 - 4,692 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 27,000 330.00 1.21 27,180 150.00 0.55 1400/05/9 269 573,269 15.4 billion 2,131.11 27,330 27,000 26,510 27,220 - - - - 135.9 Thousand billion 144.671 Million 20.591 Million 5 Million 8.771 Million 11.821 Million 27.927 Million 3.647 Million 37.26 11.5 4.87 175,371 12,970 188,341 -
شپارس

بین المللی محصولات پارس

سهام بورس 15,400 540.00 3.39 15,610 330.00 2.07 1400/05/9 1,249 4.14 Million 64.7 billion 3,317.27 15,940 15,610 15,220 16,300 - - - - 12.106 Thousand billion 16.515 Million 5.61 Million 775,500 4.41 Million 1.2 Million 6.447 Million 326,932 37.03 10.09 1.88 3.845 Million - 3.845 Million -
داسوه

دارو اسوه

سهام بورس 33,600 0.00 0.00 33,490 110.00 0.33 1400/05/9 2,090 3.18 Million 106.7 billion 1,523.9 33,600 34,620 31,920 35,200 - - - - 25.118 Thousand billion 30.11 Million 7.231 Million 750,000 4.992 Million 2.239 Million 3.568 Million 1.171 Million 36.76 11.34 7.11 3.048 Million - 2.726 Million 322,000
رکیش

کارت اعتباری ایران کیش

سهام بورس 7,000 180.00 2.51 7,090 90.00 1.25 1400/05/9 392 2.47 Million 17.5 billion 6,290.48 7,180 7,170 6,900 7,240 - - - - 44.667 Thousand billion 50.434 Million 11.23 Million 2.6 Million 5.767 Million 5.463 Million 6.803 Million 1.223 Million 36.51 8.18 6.57 2.015 Million 733,698 2.748 Million -
کپشیر

پشم شیشه ایران

سهام بورس 24,830 1,300.00 4.98 24,910 1,220.00 4.67 1400/04/26 4 882 30.6 Million 2,486.45 26,130 24,830 24,830 25,700 - - - - 18.26 Thousand billion 13.245 Million 1.588 Million 150,000 790,485 797,939 1.725 Million 346,022 35.99 15.61 7.22 6.285 Million 1.425 Million 7.705 Million 5,393
سصفها

سیمان اصفهان

سهام بورس 67,200 3,200.00 5.00 67,060 3,060.00 4.78 1400/05/9 3,346 3.83 Million 257.1 billion 1,145.79 64,000 66,900 64,600 67,200 - - - - 33.53 Thousand billion 34.557 Million 2.589 Million 500,000 1.027 Million 1.562 Million 3.229 Million 935,318 35.85 21.46 10.38 3.869 Million 3,969 3.473 Million 400,000
دزهراوی

دارو زهراوی

سهام بورس 6,180 170.00 2.68 6,260 90.00 1.42 1400/05/9 984 5.78 Million 36.2 billion 5,878.08 6,350 6,180 6,180 6,440 - - - - 20.057 Thousand billion 25.576 Million 8.086 Million 2.504 Million 5.519 Million 2.567 Million 5.373 Million 566,734 35.39 7.81 3.73 3.366 Million 164,508 3.516 Million 14,800
اخابر

مخابرات ایران

سهام بورس 8,800 20.00 0.23 8,800 20.00 0.23 1400/05/9 1,911 24.19 Million 212.8 billion 12,656.32 8,780 8,780 8,610 9,020 - - - - 528 Thousand billion 739.097 Million 289.819 Million 60 Million 211.097 Million 78.723 Million 62.885 Million 15.022 Million 35.15 6.71 8.4 7.18 Million 1.729 Million 7.975 Million 933,468
سکرد

سیمان کردستان

سهام بورس 6,730 90.00 1.36 6,770 130.00 1.96 1400/05/9 1,112 8.85 Million 59.9 billion 7,956.09 6,640 6,900 6,630 6,960 - - - - 14.894 Thousand billion 16.527 Million 3.482 Million 2.2 Million 1.633 Million 1.85 Million 2.42 Million 423,923 35.14 8.06 6.15 4.441 Million - 3.041 Million 1.4 Million
خزر

فنرسازی زر

سهام بورس 18,050 790.00 4.19 17,990 850.00 4.51 1400/05/9 6,385 20.04 Million 360.6 billion 3,138.95 18,840 18,200 17,900 18,810 - - - - 14.392 Thousand billion 15.675 Million 2.488 Million 799,997 1.284 Million 1.205 Million 1.953 Million 410,772 35.04 11.95 7.37 6.408 Million 230,471 6.638 Million -
آپ

آسان پرداخت پرشین

سهام بورس 22,490 30.00 0.13 22,460 0.00 0.00 1400/04/29 1,726 21.5 Million 482.8 billion 12,453.73 22,460 21,400 21,320 22,490 - - - - 59.519 Thousand billion 65.323 Million 14.581 Million 2.65 Million 6.021 Million 8.559 Million 60.763 Million 1.723 Million 34.41 6.93 0.98 14.545 Million 6.95 Million 15.929 Million 5.566 Million
خپویش

سازه پویش

سهام بورس 55,060 2,890.00 4.99 55,170 2,780.00 4.80 1400/05/9 101 249,222 13.7 billion 2,467.54 57,950 55,060 55,060 55,340 - - - - 17.882 Thousand billion 27.756 Million 10.664 Million 324,120 9.874 Million 789,960 23.819 Million 521,035 34.32 22.64 0.75 1.807 Million 100,000 1.907 Million -
غشصفا

پگاه اصفهان

سهام بورس 26,600 1,260.00 4.97 26,550 1,210.00 4.78 1400/05/9 1,082 5.55 Million 147.4 billion 5,132.11 25,340 26,600 25,640 26,600 - - - - 22.191 Thousand billion 26.123 Million 5.264 Million 835,821 3.932 Million 1.332 Million 15.296 Million 647,275 34.28 16.66 1.45 2.449 Million - 1.339 Million 1.11 Million
دکوثر

داروسازی کوثر

سهام بورس 4,640 50.00 1.09 4,614 24.00 0.52 1400/05/9 692 5.27 Million 24.3 billion 7,620.27 4,590 4,660 4,500 4,787 - - - - 7.844 Thousand billion 10.8 Million 5.328 Million 1.7 Million 2.956 Million 2.372 Million 2.198 Million 229,728 34.14 3.31 3.57 5.552 Million - 5.552 Million -
خرینگ

رینگ سازی مشهد

سهام بورس 31,320 1,640.00 4.98 31,440 1,520.00 4.61 1400/05/9 2,487 4.22 Million 132.6 billion 1,696.06 32,960 31,320 31,320 32,790 - - - - 13.991 Thousand billion 20.244 Million 9.808 Million 445,000 6.253 Million 3.555 Million 12.16 Million 420,950 33.24 3.94 1.15 3.097 Million 200 3.097 Million -
آبادا

برق آبادان

سهام بورس 13,170 20.00 0.15 13,150 0.00 0.00 1400/05/9 4,951 4.72 Million 62.1 billion 953.26 13,150 13,010 12,600 13,590 - - - - 32.875 Thousand billion 37.677 Million 7.983 Million 2.5 Million 4.802 Million 3.181 Million 2.546 Million 995,047 33.04 10.33 12.91 3.126 Million - 3.125 Million 287
وتوس

سر. توس گستر

سهام بورس 12,660 560.00 4.24 12,700 520.00 3.93 1400/05/9 920 3.07 Million 39 billion 3,340.97 13,220 12,560 12,560 13,220 - - - - 20.32 Thousand billion 21.472 Million 3.406 Million 1.6 Million 1.152 Million 2.254 Million 820,960 625,194 32.5 9.02 24.75 452,679 - 452,679 -
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 8,710 290.00 3.44 8,400 20.00 0.24 1400/05/9 3,680 29.5 Million 247.8 billion 8,016.02 8,420 8,310 8,020 8,800 - - - - 22.092 Thousand billion 22.702 Million 2.397 Million 2.63 Million 610,132 1.787 Million 504,453 691,125 31.97 12.36 43.79 19.559 Million 142,990 19.454 Million 248,000
سفار

سیمان فارس

سهام بورس 97,160 5,110.00 5.00 97,450 4,820.00 4.71 1400/05/9 1,724 628,721 61.3 billion 364.69 102,270 99,200 97,160 101,570 - - - - 22.706 Thousand billion 23.962 Million 1.817 Million 233,000 1.256 Million 560,620 1.744 Million 710,693 31.95 40.5 13.02 682,115 12,100 679,503 14,712
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 119,400 3,920.00 3.39 117,300 1,820.00 1.58 1400/05/9 428 702,814 82.4 billion 1,642.09 115,480 110,260 110,260 121,000 - - - - 38.162 Thousand billion 40.739 Million 4.484 Million 325,340 2.577 Million 1.907 Million 2.714 Million 1.198 Million 31.85 20.02 14.06 147,668 60,250 207,877 41
بکام

شهید قندی

سهام بورس 2,555 119.00 4.45 2,576 98.00 3.66 1400/05/9 2,096 23.78 Million 61.3 billion 11,346.02 2,674 2,569 2,541 2,675 - - - - 20.711 Thousand billion 26.422 Million 14.374 Million 8.04 Million 5.71 Million 8.664 Million 4.319 Million 655,080 31.62 2.39 4.8 12.288 Million 760,867 12.925 Million 123,435
غالبر

لبنیات کالبر

سهام بورس 14,010 730.00 4.95 14,100 640.00 4.34 1400/05/9 1,644 5.22 Million 73.5 billion 3,172.39 14,740 14,210 14,010 14,740 - - - - 6.514 Thousand billion 8.038 Million 2.474 Million 462,000 1.524 Million 949,750 1.682 Million 206,417 31.56 6.86 3.87 3.109 Million 17,500 3.109 Million 17,500
خوساز

محورسازان

سهام بورس 7,080 330.00 4.89 7,030 280.00 4.15 1400/05/9 856 7.79 Million 54.7 billion 9,100.61 6,750 6,650 6,650 7,080 - - - - 7.873 Thousand billion 9.49 Million 2.915 Million 1.12 Million 1.617 Million 1.299 Million 10.269 Million 249,494 31.55 6.06 0.77 4.231 Million 156,662 4.088 Million 300,000
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 22,390 660.00 3.04 22,280 550.00 2.53 1400/05/9 5,087 7.27 Million 162 billion 1,429.3 21,730 21,650 21,650 22,500 - - - - 445.6 Thousand billion 472.875 Million 54.25 Million 20 Million 27.275 Million 26.975 Million 16.546 Million 14.181 Million 31.42 16.52 26.93 4.407 Million 1.724 Million 2.302 Million 3.829 Million
وساخت

سر. ساختمان ایران

سهام بورس 51,370 2,700.00 4.99 51,830 2,240.00 4.14 1400/05/9 778 620,002 32.1 billion 796.92 54,070 53,950 51,370 53,950 - - - - 56.51 Thousand billion 58.033 Million 8.182 Million 1.09 Million 1.523 Million 6.659 Million 1.968 Million 1.846 Million 30.61 8.49 28.72 2.807 Million - 2.663 Million 144,000
تکمبا

کمباین سازی

سهام بورس 6,510 120.00 1.88 6,420 30.00 0.47 1400/05/9 957 7.25 Million 46.5 billion 7,574.85 6,390 6,390 6,110 6,650 - - - - 11.062 Thousand billion 14.547 Million 5.388 Million 1.723 Million 3.485 Million 1.903 Million 3.037 Million 361,547 30.6 5.81 3.64 5.49 Million 234,268 5.724 Million -
سدور

سیمان دورود

سهام بورس 10,230 90.00 0.87 10,530 210.00 2.03 1400/05/9 3,506 21.06 Million 221.8 billion 6,005.65 10,320 10,830 10,100 10,830 - - - - 6.757 Thousand billion 8.956 Million 2.855 Million 641,697 2.199 Million 655,503 2.78 Million 222,182 30.41 - 2.44 6.336 Million 600,000 5.036 Million 1.9 Million
ثمسکن

سر. مسکن

سهام بورس 4,614 75.00 1.65 4,597 58.00 1.28 1400/05/9 431 4.04 Million 18.6 billion 9,367.44 4,539 4,401 4,401 4,680 - - - - 25.284 Thousand billion 26.233 Million 9.616 Million 5.5 Million 949,431 8.666 Million 1.179 Million 844,815 29.93 2.92 21.45 2.062 Million 284,942 2.347 Million -
خفنر

فنرسازی خاور

سهام بورس 7,290 340.00 4.89 7,250 300.00 4.32 1400/05/9 644 5.05 Million 36.6 billion 7,842.95 6,950 6,970 6,970 7,290 - - - - 8.409 Thousand billion 9.4 Million 2.485 Million 1.16 Million 990,996 1.494 Million 1.677 Million 292,885 28.71 5.63 5.01 5.358 Million 500,000 5.822 Million 36,000
شسینا

شیمیایی سینا

سهام بورس 74,040 3,520.00 4.99 73,480 2,960.00 4.20 1400/05/9 1,386 830,649 61 billion 599.31 70,520 72,250 70,210 74,040 - - - - 11.284 Thousand billion 11.526 Million 1.057 Million 153,563 241,753 815,235 1.513 Million 395,643 28.52 13.84 7.46 639,404 - 632,842 6,562
قصفها

قند اصفهان

سهام بورس 91,100 3,770.00 4.32 89,670 2,340.00 2.68 1400/05/9 722 442,527 39.7 billion 612.92 87,330 87,000 85,300 91,690 - - - - 17.486 Thousand billion 19.811 Million 3.069 Million 195,000 2.326 Million 743,696 5.192 Million 615,102 28.43 23.51 3.37 236,921 - 236,921 -
چکاوه

کاغذ سازی کاوه

سهام بورس 12,950 680.00 4.99 13,280 350.00 2.57 1400/05/9 751 2.99 Million 39.8 billion 3,984.7 13,630 13,950 12,950 13,950 - - - - 9.296 Thousand billion 10.364 Million 1.793 Million 250,000 1.068 Million 724,575 2.516 Million 339,183 27.41 12.83 3.69 2.813 Million - 2.423 Million 390,000
غشان

پگاه خراسان

سهام بورس 5,920 280.00 4.96 5,910 270.00 4.79 1400/05/9 387 5.29 Million 31.3 billion 13,665.05 5,640 5,630 5,610 5,920 - - - - 9.303 Thousand billion 11.461 Million 3.889 Million 1.574 Million 2.159 Million 1.73 Million 4.944 Million 343,185 27.11 5.38 1.88 7.431 Million 350,000 7.751 Million 30,000
چکارن

کارتن ایران

سهام بورس 2,520 5.00 0.20 2,519 6.00 0.24 1400/05/9 962 8.53 Million 21.5 billion 8,866.19 2,525 2,503 2,434 2,580 - - - - 5.96 Thousand billion 7.283 Million 4.043 Million 2.366 Million 1.324 Million 2.719 Million 2.216 Million 220,541 27.02 2.19 2.69 9.922 Million 1.451 Million 11.373 Million -
فرآور

فرآوری مواد معدنی

سهام بورس 31,220 1,480.00 4.98 31,120 1,380.00 4.64 1400/05/9 1,248 3.15 Million 98.1 billion 2,526.7 29,740 30,210 30,210 31,220 - - - - 20.539 Thousand billion 22.575 Million 3.303 Million 660,000 2.036 Million 1.267 Million 2.103 Million 775,689 26.48 16.21 9.77 1.836 Million 14,000 1.82 Million 29,900
غسالم

سالمین

سهام بورس 3,341 103.00 2.99 3,408 36.00 1.05 1400/05/9 1,553 14.54 Million 49.5 billion 9,359.34 3,444 3,400 3,325 3,510 - - - - 15.282 Thousand billion 15.911 Million 6.168 Million 4.484 Million 629,402 5.538 Million 4.066 Million 586,090 26.07 2.76 3.76 10.921 Million 1.627 Million 12.547 Million -
چافست

افست

سهام بورس 13,280 690.00 4.94 13,460 510.00 3.65 1400/05/9 908 2.75 Million 37 billion 3,023.57 13,970 13,350 13,280 13,890 - - - - 13.325 Thousand billion 18.763 Million 7.792 Million 990,000 5.437 Million 2.355 Million 2.998 Million 523,254 25.47 5.66 4.45 1.229 Million 10,000 1.195 Million 44,000
غدشت

دشت مرغاب

سهام بورس 260,090 13,670.00 4.99 273,760 0.00 0.00 1400/03/3 - - - 23 273,760 260,090 - - - - - - 14.633 Thousand billion 17.052 Million 3.02 Million 53,453 2.418 Million 601,124 5.293 Million 582,395 25.13 24.34 2.76 23 - 23 -
مداران

داده پردازی ایران

سهام بورس 22,980 1,190.00 4.92 23,060 1,110.00 4.59 1400/05/9 1,098 3.52 Million 81.2 billion 3,206.04 24,170 23,200 22,970 24,160 - - - - 14.989 Thousand billion 21.485 Million 7.829 Million 650,000 6.496 Million 1.333 Million 6.054 Million 615,119 24.37 11.25 2.48 2.621 Million 254,326 2.822 Million 53,557
ثشرق

سر. مسکن شمال شرق

سهام بورس 5,750 300.00 4.96 6,050 0.00 0.00 1400/05/9 6 9,076 52.2 Million 1,512.67 6,050 5,750 5,750 5,750 - - - - 6.655 Thousand billion 8.301 Million 3.021 Million 1.1 Million 1.646 Million 1.375 Million 1.541 Million 273,082 24.37 4.84 4.32 16,783 - 16,783 -
قزوین

قند قزوین

سهام بورس 28,280 530.00 1.91 27,920 170.00 0.61 1400/05/9 226 474,363 13.3 billion 2,098.95 27,750 26,620 26,550 28,700 - - - - 9.219 Thousand billion 10.936 Million 2.667 Million 330,197 1.717 Million 949,244 2.8 Million 379,298 24.31 9.72 3.29 236,257 - 236,257 -
خلنت

لنت ترمز

سهام بورس 52,240 2,480.00 4.98 51,260 1,500.00 3.01 1400/05/9 188 197,575 10.3 billion 1,050.93 49,760 50,630 49,020 52,240 - - - - 6.715 Thousand billion 7.107 Million 886,460 131,000 391,525 494,935 1.202 Million 277,789 24.17 13.57 5.59 337,707 - 307,707 30,000
چکاپا

کاغذ پارس

سهام بورس 3,836 34.00 0.88 3,870 0.00 0.00 1400/04/29 - - - 10,932.76 3,870 3,860 - - - - - - 36.216 Thousand billion 40.729 Million 16.887 Million 9.358 Million 4.513 Million 12.373 Million 6.529 Million 1.507 Million 24.03 2.93 5.55 25.156 Million 908,000 25.964 Million 100,000
غمارگ

مارگارین

سهام بورس 26,400 1,240.00 4.93 26,370 1,210.00 4.81 1400/05/9 664 2.55 Million 67.3 billion 3,842.85 25,160 25,900 25,300 26,410 - - - - 22.151 Thousand billion 32.865 Million 13.241 Million 840,000 10.715 Million 2.527 Million 11.311 Million 934,480 23.7 8.77 1.96 1.567 Million 40,407 1.378 Million 229,980
غپینو

پارس مینو

سهام بورس 5,420 90.00 1.63 5,380 130.00 2.36 1400/05/9 1,881 14.34 Million 77.1 billion 7,625.66 5,510 5,470 5,240 5,500 - - - - 35.629 Thousand billion 40.947 Million 15.151 Million 6.622 Million - - 8.818 Million 1.56 Million 22.83 - 4.04 12.725 Million 858,870 13.244 Million 339,428
قپیرا

قند پیرانشهر

سهام بورس 7,600 40.00 0.52 7,480 160.00 2.09 1400/05/9 287 2.18 Million 16.3 billion 7,582.6 7,640 7,680 7,370 7,830 - - - - 18.918 Thousand billion 20.455 Million 2.986 Million 200,000 1.537 Million 1.45 Million 4.539 Million 845,073 22.39 13.05 4.17 682,519 75,955 758,474 -
دعبید

دارو عبیدی

سهام بورس 24,400 820.00 3.25 25,000 220.00 0.87 1400/05/9 457 1.16 Million 28.8 billion 2,537.14 25,220 24,360 24,360 25,190 - - - - 112.5 Thousand billion 132.449 Million 31.254 Million 4.5 Million 19.949 Million 11.305 Million 17.778 Million 5.057 Million 22.25 9.95 6.33 267,584 210,282 468,719 9,147
خریخت

صنایع ریخته گری ایران

سهام بورس 3,000 7.00 0.23 2,962 45.00 1.50 1400/05/9 774 8.51 Million 25.2 billion 11,000.71 3,007 2,990 2,858 3,090 - - - - 4.627 Thousand billion 6.404 Million 2.923 Million 1.562 Million 1.777 Million 1.146 Million 2.232 Million 216,983 21.33 4.04 2.07 5.39 Million 5.5 Million 10.89 Million -
زمگسا

مگسال

سهام بورس 24,900 610.00 2.39 25,350 160.00 0.63 1400/05/9 1,324 2.2 Million 55.8 billion 1,662.94 25,510 25,000 24,350 26,190 - - - - 7.605 Thousand billion 8.759 Million 1.642 Million 300,000 1.154 Million 487,564 2.037 Million 360,333 21.11 15.6 3.73 2.407 Million 597,000 3.004 Million -
بشهاب

لامپ پارس شهاب

سهام بورس 101,480 4,240.00 4.36 102,020 4,780.00 4.92 1400/05/9 773 746,826 76.2 billion 966.14 97,240 101,000 100,200 102,100 - - - - 16.527 Thousand billion 18.638 Million 3.382 Million 162,000 2.111 Million 1.271 Million 2.886 Million 804,930 20.53 13.01 5.73 746,538 - 746,538 -
پاکشو

گروه صنعتی پاکشو

سهام بورس 5,560 290.00 4.96 5,660 190.00 3.25 1400/05/9 1,821 15.92 Million 89.6 billion 8,741.54 5,850 5,600 5,560 5,850 - - - - 271.68 Thousand billion 287.343 Million 78.903 Million 48 Million 15.663 Million 63.239 Million 40.666 Million 13.314 Million 20.41 4.3 6.68 4.244 Million 5.52 Million 9.764 Million 1
وتوصا

سر. توسعه صنعتی ایران

سهام بورس 8,940 420.00 4.93 8,780 260.00 3.05 1400/05/9 2,023 10.69 Million 93.8 billion 5,281.84 8,520 8,520 8,410 8,940 - - - - 35.12 Thousand billion 37.226 Million 7.433 Million 4 Million 2.106 Million 5.327 Million 2.436 Million 1.742 Million 20.16 6.59 14.42 7.078 Million - 7.078 Million -
ثاخت

توسعه ساختمان

سهام بورس 2,269 10.00 0.44 2,276 3.00 0.13 1400/05/9 2,073 38.5 Million 87.6 billion 18,573 2,279 2,289 2,235 2,348 - - - - 20.484 Thousand billion 28.659 Million 16.734 Million 9 Million 8.175 Million 8.559 Million 2.387 Million 1.034 Million 19.8 2.39 8.58 30.08 Million 2.991 Million 32.456 Million 615,050
قشهد

شهد

سهام بورس 18,040 940.00 4.95 18,980 0.00 0.00 1400/05/9 3 839 15.1 Million 280 18,980 18,040 18,040 18,040 - - - - 13.188 Thousand billion 14.386 Million 2.87 Million 694,832 1.198 Million 1.672 Million 3.666 Million 666,391 19.79 7.89 3.6 7,671 - 7,671 -