Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

P/B

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
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 140,270 1,640.00 1.16 141,910 0.00 0.00 1401/11/05 820 322,307 45.74 billion 393.06 141,910 142,010 139,700 144,200 - - - - 35.103 Thousand billion 36.801 Million 2.05 Million 247,360 1.699 Million 351,875 528,330 428,847 81.85 99.76 66.44 317,707 4,600 306,845 15,462
کدما

معدنی دماوند

سهام بورس 49,330 2,590.00 4.99 49,540 2,380.00 4.58 12:29 2,999 2.53 Million 163.1 billion 1,112.95 51,920 50,010 49,330 51,300 - - - - 15.73 Thousand billion 13.898 Million 1.725 Million 250,000 1.513 Million 211,328 475,481 34,975 354.11 58.61 26.05 4.847 Million - 4.345 Million 502,001
کساپا

سایپا شیشه

سهام بورس 25,000 70.00 0.28 24,130 800.00 3.21 12:29 512 1.724 Million 41.61 billion 3,367.96 24,930 25,060 24,310 25,200 - - - - 15.156 Thousand billion 16.45 Million 1.619 Million 230,000 1.294 Million 324,613 3.347 Million -152,880 -99.14 46.69 4.53 1.471 Million 253,000 1.724 Million -
نمرینو

ایران مرینوس

سهام بورس 125,740 2,210.00 1.79 125,680 2,150.00 1.74 12:24 12 43,652 5.66 billion 400.38 123,530 125,740 125,740 125,740 - - - - 15.961 Thousand billion 16.44 Million 847,345 127,000 479,026 368,319 727,686 5,863 2553.65 40.65 20.57 20,000 23,652 43,652 -
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 71,180 1,710.00 2.35 71,380 1,510.00 2.07 12:29 183 234,413 16.24 billion 785.07 72,890 75,000 70,270 75,000 - - - - 99.599 Thousand billion 104.418 Million 8.073 Million 1.395 Million 4.819 Million 3.255 Million 4.409 Million 1.732 Million 57.5 30.6 22.59 120,655 113,758 189,136 45,277
غدام

خوراک دام پارس

سهام بورس 44,990 720.00 1.58 43,850 1,860.00 4.07 12:29 - - - 1,627.29 45,710 46,840 43,430 46,840 - - - - 6.435 Thousand billion 7.226 Million 437,624 160,000 173,136 264,488 1.174 Million 55,674 126.02 26.53 5.98 2.125 Million - 2.125 Million 45
بالبر

کابل البرز

سهام بورس 54,660 180.00 0.33 52,780 2,060.00 3.76 12:29 203 222,039 11.64 billion 1,093.79 54,840 55,100 54,660 57,500 - - - - 16.727 Thousand billion 24.72 Million 8.676 Million 316,920 7.993 Million 683,094 11.681 Million 294,107 56.87 24.49 1.43 212,509 9,530 64,904 157,135
انرژی

نهادهای مالی بورس انرژی

سهام بورس 36,210 1,530.00 4.05 36,960 780.00 2.07 09:10 1 27 9.8 Million 2,110.66 37,740 36,210 - - - - - - 108.09 Thousand billion 66.787 Million 3.009 Million 1.8 Million 258,915 2.75 Million 547,078 624,957 106.45 24.19 121.61 - 2.401 Million - 2.401 Million
لپارس

پارس الکتریک

سهام بورس 77,500 20.00 0.03 73,950 3,570.00 4.61 12:29 951 913,968 67.58 billion 961.06 77,520 77,070 74,400 79,290 - - - - 22.185 Thousand billion 24.137 Million 2.869 Million 300,000 1.952 Million 917,585 556,479 324,187 68.44 24.18 39.87 781,468 132,500 901,468 12,500
آباد

توریستی و رفاهی آبادگران ایران

سهام بورس 31,300 120.00 0.38 31,170 10.00 0.03 12:29 2,364 6.922 Million 215.76 billion 2,928.19 31,180 32,590 29,630 32,730 - - - - 5.57 Thousand billion 7.651 Million 491,640 240,000 170,002 321,638 48,700 9,394 796.34 23.26 153.62 6.809 Million 113,181 6.815 Million 107,000
وپارس

بانک پارسیان

سهام بورس 1,727 90.00 4.95 1,730 87.00 4.79 12:29 1,717 81.305 Million 140.63 billion 47,352.88 1,817 1,764 1,727 1,770 - - - - 270.468 Thousand billion 3.183 billion 2.964 billion 156.34 Million 2.923 billion 41.273 Million 283.061 Million -11,855,485 -22.81 22.83 0.96 42.104 Million 39.201 Million 78.405 Million 2.9 Million
غدشت

دشت مرغاب

سهام بورس 35,400 1,860.00 4.99 35,760 1,500.00 4.03 12:29 1,525 4.21 Million 150.54 billion 2,760.51 37,260 37,500 35,400 38,300 - - - - 24.385 Thousand billion 29.451 Million 6.224 Million 681,920 5.066 Million 1.159 Million 6.008 Million 513,667 47.47 21.05 4.06 4.21 Million - 4.19 Million 20,000
سبهان

سیمان بهبهان

سهام بورس 51,630 2,690.00 4.95 51,640 2,680.00 4.93 12:29 660 1.518 Million 78.4 billion 2,300.44 54,320 52,010 51,610 52,510 - - - - 10.328 Thousand billion 12.854 Million 3.018 Million 200,000 2.526 Million 492,639 4.65 Million 669,259 15.43 20.96 2.23 858,239 660,053 1.512 Million 6,435
حکشتی

کشتیرانی ایران

سهام بورس 24,320 1,250.00 4.89 24,340 1,230.00 4.81 12:29 3,115 23.401 Million 569.48 billion 7,512.27 25,570 24,700 24,300 25,500 - - - - 524.77 Thousand billion 970.032 Million 470.967 Million 21.56 Million 445.261 Million 25.706 Million 113.251 Million 89.864 Million 5.84 20.41 4.63 15.072 Million 8.329 Million 22.038 Million 1.363 Million
وپخش

داروپخش

سهام بورس 39,490 640.00 1.59 40,130 0.00 0.00 1401/11/06 204 312,937 12.41 billion 1,540.9 40,130 39,870 39,100 40,000 - - - - 142.462 Thousand billion 162.385 Million 26.98 Million 3.55 Million 19.923 Million 7.057 Million 18.707 Million 18.622 Million 7.67 20.24 7.64 86,458 226,479 292,442 20,495
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 14,740 310.00 2.15 13,980 450.00 3.12 12:29 636 4.847 Million 67.73 billion 7,620.54 14,430 14,300 13,860 14,870 - - - - 35.284 Thousand billion 40.235 Million 6.737 Million 2.524 Million 4.95 Million 1.786 Million 14.294 Million 95,560 369.24 19.75 2.48 4.647 Million 200,000 4.847 Million -
سصفها

سیمان اصفهان

سهام بورس 88,500 1,400.00 1.61 90,340 3,240.00 3.72 12:29 5,703 5.245 Million 473.85 billion 919.74 87,100 89,000 87,100 91,450 - - - - 45.17 Thousand billion 48.624 Million 5.781 Million 500,000 3.454 Million 2.327 Million 5.221 Million 1.678 Million 26.91 19.41 8.65 4.981 Million 264,266 4.583 Million 662,017
فپنتا

سپنتا

سهام بورس 626,000 430.00 0.07 622,690 3,740.00 0.60 1401/10/19 - - - 170.23 626,430 629,800 613,400 635,830 - - - - 26.482 Thousand billion 38.693 Million 6.76 Million 54,173 4.96 Million 1.8 Million 14.89 Million 3.784 Million 8.92 18.74 2.27 137,524 - 117,504 20,020
ثاباد

آبادگران

سهام بورس 23,220 1,100.00 4.97 23,540 1,420.00 6.42 1401/08/10 283 862,487 20.01 billion 2,582.75 22,120 23,200 22,800 23,220 - - - - 5.57 Thousand billion 5.806 Million 504,101 240,000 182,778 321,323 45,689 12,398 455.69 17.58 123.65 862,487 - 586,144 276,343
خوساز

محورسازان

سهام بورس 22,840 10.00 0.04 22,080 770.00 3.37 12:29 42 421,730 9.16 billion 10,131.33 22,850 22,900 22,840 23,000 - - - - 24.727 Thousand billion 27.657 Million 4.555 Million 1.12 Million 2.93 Million 1.625 Million 30.312 Million 411,729 65.39 16.57 0.89 94,730 327,000 421,730 -
سدشت

سیمان دشتستان

سهام بورس 34,580 300.00 0.88 33,080 1,200.00 3.50 12:29 149 361,842 11.84 billion 2,584.07 34,280 35,620 32,770 35,620 - - - - 39.034 Thousand billion 44.783 Million 8.16 Million 1.18 Million 5.749 Million 2.411 Million 5.01 Million 2.689 Million 14.52 16.2 7.79 101,657 260,185 361,842 -
تکنو

تکنوتار

سهام بورس 11,800 330.00 2.88 11,970 500.00 4.36 12:29 1,729 23.141 Million 276.92 billion 13,384.23 11,470 12,040 11,070 12,040 - - - - 2.939 Thousand billion 2.881 Million 567,841 245,549 524,640 194,655 565,112 61,017 48.17 15.1 5.2 22.941 Million 200,000 21.585 Million 1.556 Million
تیپیکو

سر. دارویی تامین

سهام بورس 25,360 20.00 0.08 24,900 480.00 1.89 12:29 545 2.612 Million 64.42 billion 4,792.46 25,380 24,500 23,620 25,470 - - - - 273.9 Thousand billion 308.838 Million 53.472 Million 11 Million 34.938 Million 18.534 Million 33.983 Million 33.819 Million 8.1 14.78 8.06 725,415 1.886 Million 1.923 Million 688,651
قصفها

قند اصفهان

سهام بورس 88,350 1,440.00 1.60 88,070 1,720.00 1.92 12:29 115 62,274 5.31 billion 510.24 89,790 90,010 88,350 90,500 - - - - 17.174 Thousand billion 24.472 Million 8.476 Million 195,000 7.298 Million 1.178 Million 11.744 Million 1.19 Million 14.43 14.58 1.46 62,274 - 62,274 -
فمراد

آلومراد

سهام بورس 20,940 0.00 0.00 21,980 1,040.00 4.97 12:28 307 2.428 Million 53.36 billion 7,908.08 20,940 20,940 20,940 20,940 - - - - 7.693 Thousand billion 8.1 Million 954,698 200,000 406,683 548,015 4.12 Million 296,923 24.73 13.35 1.76 2.428 Million - 2.398 Million 30,000
بکاب

جوشکاب یزد

سهام بورس 29,760 1,560.00 4.98 30,600 720.00 2.30 12:29 106 211,563 6.3 billion 916.98 31,320 29,760 29,760 29,760 - - - - 4.29 Thousand billion 4.522 Million 621,071 140,200 453,001 331,900 803,429 109,565 40.08 13.23 5.47 136,563 75,000 211,563 -
حپترو

مهندسی حمل و نقل پتروشیمی

سهام بورس 33,910 220.00 0.64 32,500 1,630.00 4.78 12:29 221 417,701 13.57 billion 1,890.05 34,130 34,460 33,910 35,660 - - - - 6.5 Thousand billion 8.105 Million 2.099 Million 200,000 1.605 Million 494,179 1.409 Million 221,568 29.34 13.15 4.62 305,701 112,000 417,701 -
غاذر

کشت و صنعت پیاذر

سهام بورس 50,930 620.00 1.20 48,980 2,570.00 4.99 12:29 96 450,936 22.09 billion 5,885.98 51,550 54,250 50,930 54,250 - - - - 7.788 Thousand billion 8.135 Million 1.004 Million 159,000 347,311 657,135 1.114 Million 310,378 26.41 12.47 7.36 90,936 360,000 450,936 -
کالا

بورس کالای ایران

سهام بورس 19,050 30.00 0.16 17,850 1,230.00 6.45 15:10 6,053 37.3 Million 665.67 billion 6,162.29 19,080 19,870 18,500 19,870 - - - - 148.155 Thousand billion 153.889 Million 18.54 Million 8.3 Million 5.734 Million 12.806 Million 5.687 Million 5.361 Million 27.64 11.57 26.05 30.084 Million 7.217 Million 34.493 Million 2.807 Million
دپارس

پارس دارو

سهام بورس 41,450 600.00 1.47 38,850 2,000.00 4.90 12:29 210 1.405 Million 54.58 billion 6,689.9 40,850 40,020 40,020 41,450 - - - - 36.908 Thousand billion 48.163 Million 14.474 Million 950,000 11.256 Million 3.219 Million 8.498 Million 4.044 Million 9.14 11.47 4.34 897,771 507,108 1.337 Million 67,478
غپاک

لبنیات پاک

سهام بورس 11,700 610.00 4.96 11,710 600.00 4.87 12:29 452 4.093 Million 47.94 billion 9,054.94 12,310 11,790 11,700 12,000 - - - - 16.224 Thousand billion 29.536 Million 14.736 Million 1.385 Million 13.312 Million 1.424 Million 30.224 Million 65,482 247.76 11.4 0.54 2.393 Million 1.7 Million 4.093 Million -
آبادا

برق آبادان

سهام بورس 10,930 12,070.00 52.48 10,970 12,030.00 52.30 12:27 223 1.212 Million 13.25 billion 5,435.04 23,000 10,930 10,930 10,930 - - - - 27.425 Thousand billion 33.551 Million 8.711 Million 2.5 Million 6.126 Million 2.586 Million 2.69 Million 26,061 1103.18 11.12 10.69 381,015 831,000 1.212 Million -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 16,360 530.00 3.14 16,770 120.00 0.71 12:29 232 675,136 10.87 billion 2,910.07 16,890 16,410 16,160 16,670 - - - - 191.849 Thousand billion 209.149 Million 34.851 Million 8 Million 17.3 Million 17.551 Million 38.43 Million 3.247 Million 59.09 10.93 4.99 487,413 187,723 520,695 154,441
سنیر

سیمان سفیدنی ریز

سهام بورس 31,650 1,660.00 4.98 31,750 1,560.00 4.68 12:29 334 603,882 19.18 billion 1,808.03 33,310 31,750 31,650 32,430 - - - - 7.303 Thousand billion 7.987 Million 1.375 Million 230,000 684,912 689,886 1.683 Million 407,652 17.91 10.59 4.34 381,514 222,368 591,250 12,632
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 10,610 550.00 4.93 10,640 520.00 4.66 12:29 2,134 16.113 Million 171.4 billion 7,550.51 11,160 11,000 10,610 11,000 - - - - 1489.6 Thousand billion 1.492 billion 148.026 Million 140 Million 2.279 Million 145.747 Million 42.192 Million 41.271 Million 36.1 10.23 35.31 10.887 Million 5.226 Million 15.353 Million 760,000
لسرما

سرماآفرین

سهام بورس 25,580 140.00 0.55 24,360 1,080.00 4.25 12:29 438 1.616 Million 39.37 billion 3,690.19 25,440 24,850 24,510 26,200 - - - - 5.31 Thousand billion 7.028 Million 2.204 Million 218,000 1.66 Million 544,102 1.679 Million 269,404 19.71 9.76 3.16 1.426 Million 190,283 1.609 Million 7,555
سفار

سیمان فارس

سهام بورس 86,550 160.00 0.18 82,640 4,070.00 4.69 12:30 136 367,843 30.4 billion 2,849.55 86,710 87,420 85,540 91,300 - - - - 19.255 Thousand billion 21.048 Million 3.767 Million 233,000 1.793 Million 1.975 Million 4.174 Million 1.891 Million 10.18 9.75 4.62 123,120 244,723 367,566 277
غالبر

لبنیات کالبر

سهام بورس 26,790 1,410.00 5.00 26,830 1,370.00 4.86 12:29 854 9.154 Million 245.55 billion 10,718.45 28,200 27,990 26,790 27,990 - - - - 12.395 Thousand billion 15.132 Million 4.008 Million 462,000 2.736 Million 1.271 Million 4.645 Million 402,655 30.78 9.75 2.67 1.998 Million 7.156 Million 8.979 Million 174,413
خنصیر

نصیر ماشین

سهام بورس 14,090 110.00 0.77 13,300 900.00 6.34 12:29 895 7.686 Million 102.2 billion 8,587.33 14,200 15,120 14,090 15,140 - - - - 19.026 Thousand billion 20.397 Million 3.394 Million 1.431 Million 1.371 Million 2.023 Million 3.556 Million 398,966 47.69 9.4 5.35 6.553 Million 1.133 Million 7.563 Million 122,900
چکاوه

کاغذ سازی کاوه

سهام بورس 11,140 580.00 4.95 11,380 340.00 2.90 12:26 97 708,925 7.9 billion 8,012.24 11,720 11,140 11,140 11,140 - - - - 7.966 Thousand billion 10.192 Million 3.146 Million 700,000 2.226 Million 920,224 4.079 Million 339,807 25.38 9.37 2.11 183,925 525,000 708,925 -
کبافق

معادن بافق

سهام بورس 29,270 700.00 2.34 28,910 1,060.00 3.54 12:29 1,116 3.771 Million 109.02 billion 3,379.22 29,970 31,000 28,480 31,000 - - - - 35.126 Thousand billion 36.924 Million 5.716 Million 1.215 Million 1.798 Million 3.918 Million 3.356 Million 2.345 Million 14.98 8.98 10.47 2.99 Million 781,688 3.425 Million 346,201
اخابر

مخابرات ایران

سهام بورس 6,620 490.00 6.89 6,660 450.00 6.33 12:29 2,158 33.194 Million 221.03 billion 15,381.77 7,110 7,000 6,620 7,100 - - - - 399.6 Thousand billion 671.887 Million 316.991 Million 60 Million 272.287 Million 44.704 Million 110.1 Million -6,370,773 -62.72 8.94 3.63 28.389 Million 4.805 Million 29.354 Million 3.84 Million
افق

فروشگاه های افق کوروش

سهام بورس 14,150 50.00 0.35 13,900 300.00 2.11 15:11 826 4.896 Million 68 billion 5,927.07 14,200 14,880 13,890 14,880 - - - - 173.75 Thousand billion 241.966 Million 87.682 Million 12.5 Million 68.216 Million 19.466 Million 314.35 Million 14.82 Million 11.72 8.93 0.56 2.685 Million 2.211 Million 4.793 Million 102,379
سقاین

سیمان قائن

سهام بورس 48,680 700.00 1.42 47,830 1,550.00 3.14 12:29 229 225,189 10.66 billion 983.36 49,380 52,000 48,650 52,000 - - - - 11.958 Thousand billion 13.435 Million 2.826 Million 250,000 1.477 Million 1.348 Million 3.225 Million 1.231 Million 9.72 8.87 3.71 142,439 82,750 222,939 2,250
دروز

روز دارو

سهام بورس 20,860 30.00 0.14 19,850 1,040.00 4.98 12:29 111 877,234 17.42 billion 1,401.46 20,890 20,350 20,350 21,360 - - - - 13.892 Thousand billion 18.888 Million 6.612 Million 699,840 4.996 Million 1.616 Million 4.07 Million 197,295 72.19 8.81 3.5 103,734 773,500 877,234 -
پکرمان

صنعتی بارز

سهام بورس 18,300 190.00 1.03 17,570 920.00 4.98 12:29 489 10.246 Million 180.07 billion 20,953.04 18,490 18,900 18,210 18,900 - - - - 44.391 Thousand billion 76.79 Million 37.455 Million 2.527 Million 32.399 Million 5.056 Million 63.564 Million 3.442 Million 12.9 8.78 0.7 757,918 9.488 Million 10.237 Million 9,106
غبهنوش

بهنوش

سهام بورس 53,720 2,820.00 4.99 54,140 2,400.00 4.24 12:29 185 226,212 12.19 billion 1,274.34 56,540 54,630 53,720 55,000 - - - - 19.49 Thousand billion 29.52 Million 12.258 Million 360,000 10.03 Million 2.228 Million 26.097 Million 901,506 21.62 8.75 0.75 166,212 60,000 226,212 -
جم پیلن

پلی پروپیلن جم

سهام بورس 141,110 260.00 0.18 140,350 500.00 0.35 12:29 397 235,010 32.75 billion 591.96 140,850 140,800 140,800 141,690 - - - - 280.7 Thousand billion 298.108 Million 49.695 Million 2 Million 17.408 Million 32.287 Million 87.313 Million 37.492 Million 7.49 8.69 3.21 47,345 187,665 235,010 -
پدرخش

درخشان تهران

سهام بورس 12,480 50.00 0.40 12,530 0.00 0.00 12:29 1,256 10.166 Million 127.38 billion 8,094.04 12,530 13,600 12,440 13,600 - - - - 5.368 Thousand billion 5.694 Million 910,871 428,400 274,479 636,392 1.171 Million 111,460 48.16 8.43 4.58 9.202 Million 964,400 10.166 Million -
دیران

ایران دارو

سهام بورس 13,720 30.00 0.22 13,100 650.00 4.73 12:29 719 4.339 Million 56.85 billion 6,034.89 13,750 13,930 13,720 14,420 - - - - 11.528 Thousand billion 15.202 Million 5.042 Million 880,000 3.674 Million 1.368 Million 3.142 Million 555,021 20.77 8.43 3.67 3.627 Million 712,000 4.339 Million -
خلنت

لنت ترمز

سهام بورس 29,880 50.00 0.17 28,500 1,430.00 4.78 12:29 356 917,390 26.14 billion 2,576.94 29,930 30,100 29,880 31,150 - - - - 8.55 Thousand billion 9.159 Million 1.627 Million 300,000 608,735 1.018 Million 2.022 Million 390,289 21.91 8.4 4.24 585,390 332,000 917,390 -
نوری

پتروشیمی نوری

سهام بورس 97,550 2,410.00 2.41 97,270 2,690.00 2.69 12:30 3,856 3.379 Million 328.65 billion 876.26 99,960 99,000 96,170 100,000 - - - - 875.43 Thousand billion 1.513 billion 742.322 Million 9 Million 637.633 Million 104.689 Million 931.511 Million 131.465 Million 7.81 8.36 0.89 1.723 Million 1.656 Million 3.328 Million 50,492
شغدیر

پتروشیمی غدیر

سهام بورس 71,170 610.00 0.86 68,010 2,550.00 3.61 12:29 1,058 2.203 Million 149.83 billion 2,082.18 70,560 70,740 70,050 71,500 - - - - 88.413 Thousand billion 112.266 Million 34.452 Million 1.3 Million 23.853 Million 10.599 Million 41.643 Million 15.853 Million 5.58 8.34 2.12 549,167 1.654 Million 1.943 Million 260,415
امین

تامین سرمایه امین

سهام بورس 8,500 70.00 0.82 8,560 10.00 0.12 12:29 1,395 842,824 7.16 billion 604.17 8,570 8,550 8,440 8,550 - - - - 154.08 Thousand billion 170.663 Million 35.212 Million 11 Million 16.583 Million 18.629 Million 13.604 Million 7.221 Million 21.36 8.28 11.34 148,529 694,295 842,824 -
کپشیر

پشم شیشه ایران

سهام بورس 7,630 200.00 2.55 7,510 320.00 4.09 12:30 704 6.884 Million 51.7 billion 9,778.34 7,830 7,650 7,440 7,760 - - - - 11.265 Thousand billion 14.901 Million 5.005 Million 500,000 3.636 Million 1.37 Million 4.018 Million 865,365 13.02 8.23 2.8 5.919 Million 965,006 6.839 Million 44,452
دفارا

دارو فارابی

سهام بورس 21,270 740.00 3.36 20,930 1,080.00 4.91 12:29 769 9.051 Million 189.47 billion 11,769.86 22,010 22,000 20,910 22,000 - - - - 33.488 Thousand billion 45.947 Million 16.538 Million 1.6 Million 12.459 Million 4.079 Million 12.701 Million 4.042 Million 8.28 8.22 2.64 4.671 Million 4.38 Million 9.048 Million 3,493
دعبید

دارو عبیدی

سهام بورس 13,360 480.00 3.47 13,550 290.00 2.10 15:11 351 2.274 Million 29.92 billion 6,479.87 13,840 13,410 13,340 13,710 - - - - 182.925 Thousand billion 216.122 Million 55.794 Million 4.5 Million 33.197 Million 22.597 Million 35.537 Million 10.693 Million 17.22 8.15 5.18 797,115 1.477 Million 1.927 Million 347,292
خچرخش

چرخشگر

سهام بورس 18,400 1,380.00 6.98 18,580 1,200.00 6.07 12:29 388 1.638 Million 30.44 billion 4,222.15 19,780 18,700 18,400 19,700 - - - - 17.69 Thousand billion 27.776 Million 12.263 Million 952,095 10.086 Million 2.176 Million 11.864 Million 676,350 26.15 8.14 1.49 958,196 680,000 1.638 Million -
دشیمی

شیمی داروپخش

سهام بورس 20,650 1,080.00 4.97 20,650 1,080.00 4.97 12:29 175 3.178 Million 65.62 billion 20,497.39 21,730 20,650 20,650 20,650 - - - - 18.585 Thousand billion 24.299 Million 8.587 Million 455,000 5.714 Million 2.873 Million 7.163 Million 2.197 Million 10.38 7.94 3.18 1.638 Million 1.54 Million 3.178 Million -
وآذر

سر. توسعه آذربایجان

سهام بورس 113,700 5,980.00 5.00 115,240 4,440.00 3.71 12:29 230 88,497 10.06 billion 384.77 119,680 113,700 113,700 113,700 - - - - 23.048 Thousand billion 25.808 Million 5.983 Million 200,000 2.76 Million 3.223 Million 368,130 606,875 41.51 7.82 68.44 81,997 6,500 88,497 -
پرداخت

به پرداخت ملت

سهام بورس 11,420 350.00 2.97 11,630 140.00 1.19 12:29 273 1.119 Million 12.72 billion 4,098.02 11,770 12,000 11,250 12,000 - - - - 93.04 Thousand billion 100.725 Million 19.678 Million 8 Million 7.685 Million 11.993 Million 26.018 Million 3.71 Million 25.08 7.76 3.58 690,315 428,445 1.067 Million 52,216
ددام

زاگرس فارمد پارس

سهام بورس 12,020 0.00 0.00 12,460 440.00 3.66 16:11 3,145 28.916 Million 360.41 billion 9,194.18 12,020 12,020 12,020 12,020 - - - - 14.329 Thousand billion 18.009 Million 5.534 Million 1.15 Million 3.68 Million 1.854 Million 4.181 Million 1.006 Million 14.24 7.73 3.43 27.652 Million 1.264 Million 26.574 Million 2.342 Million
خشرق

الکتریک خودرو شرق

سهام بورس 15,100 790.00 4.97 15,180 710.00 4.47 12:29 719 6.037 Million 91.67 billion 8,396.69 15,890 15,110 15,100 15,860 - - - - 9.563 Thousand billion 21.306 Million 12.983 Million 630,000 11.742 Million 1.241 Million 22.71 Million 605,025 15.81 7.7 0.42 5.325 Million 712,000 6.037 Million -
جم

پتروشیمی جم

سهام بورس 36,450 810.00 2.17 36,470 790.00 2.12 12:29 635 2.088 Million 75.69 billion 3,288.54 37,260 37,150 35,500 37,150 - - - - 656.46 Thousand billion 805.826 Million 234.872 Million 18 Million 149.366 Million 85.507 Million 389.064 Million 86.788 Million 7.56 7.68 1.69 77,072 2.011 Million 2.001 Million 87,116
وغدیر

سر. غدیر

سهام بورس 18,000 470.00 2.54 17,900 570.00 3.09 12:29 2,070 17.997 Million 322.19 billion 8,694.38 18,470 18,430 17,690 18,440 - - - - 1288.8 Thousand billion 1.402 billion 282.407 Million 72 Million 113.4 Million 169.007 Million 159.382 Million 149.102 Million 8.64 7.63 8.09 3.855 Million 14.143 Million 13.424 Million 4.573 Million
داسوه

دارو اسوه

سهام بورس 49,940 1,280.00 2.50 48,830 2,390.00 4.67 12:29 263 984,793 48.09 billion 3,744.46 51,220 52,590 48,660 52,590 - - - - 36.623 Thousand billion 42.148 Million 10.434 Million 750,000 5.526 Million 4.908 Million 6.847 Million 3.14 Million 11.66 7.46 5.35 350,751 634,042 984,793 -
زمگسا

مگسال

سهام بورس 32,780 470.00 1.45 30,800 1,510.00 4.67 12:29 289 1.537 Million 47.35 billion 5,319.9 32,310 33,100 31,620 33,960 - - - - 9.24 Thousand billion 11.244 Million 3.244 Million 300,000 2.004 Million 1.24 Million 4.579 Million 966,046 9.56 7.45 2.02 537,451 1,000,000 1.487 Million 50,000
سخزر

سیمان خزر

سهام بورس 27,700 2,080.00 6.98 27,760 2,020.00 6.78 12:29 420 1.63 Million 34.3 billion 4,661.61 29,780 29,570 27,700 29,570 - - - - 10.215 Thousand billion 15.507 Million 3.514 Million 500,000 1.627 Million 1.887 Million 6.492 Million 1.632 Million 8.5 7.36 2.14 1.103 Million 20,421 1.096 Million 27,355
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 15,950 270.00 1.66 15,510 710.00 4.38 12:29 1,786 6.47 Million 99.85 billion 3,622.62 16,220 16,200 15,900 16,590 - - - - 310.2 Thousand billion 340.562 Million 72.636 Million 20 Million 30.362 Million 42.274 Million 22.546 Million 33.407 Million 9.29 7.34 13.76 3.155 Million 3.315 Million 6.346 Million 124,120
ثفارس

عمران و توسعه فارس

سهام بورس 9,060 120.00 1.34 8,940 0.00 0.00 12:25 2,417 44.864 Million 401.22 billion 18,562.04 8,940 9,300 8,860 9,300 - - - - 16.092 Thousand billion 17.466 Million 3.623 Million 1.8 Million 1.374 Million 2.248 Million 335,218 123,493 130.31 7.16 48 40.463 Million 4.402 Million 37.563 Million 7.301 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 12,110 520.00 4.12 12,020 610.00 4.83 12:29 1,187 19.069 Million 229.28 billion 16,065.26 12,630 12,500 12,000 12,500 - - - - 1220.03 Thousand billion 1.377 billion 327.818 Million 81.5 Million 157.456 Million 170.362 Million 206.315 Million 198.511 Million 6.15 7.16 5.91 5.105 Million 13.964 Million 17.978 Million 1.091 Million
وپترو

سر. پتروشیمی

سهام بورس 14,390 950.00 6.19 14,320 1,020.00 6.65 12:29 779 7.553 Million 108.17 billion 9,696.12 15,340 15,200 14,270 15,200 - - - - 26.062 Thousand billion 36.557 Million 14.153 Million 1.82 Million 10.495 Million 3.658 Million 3.796 Million 3.47 Million 7.51 7.12 6.87 3.056 Million 4.497 Million 7.095 Million 458,008
دسبحا

دارو سبحان

سهام بورس 10,720 140.00 1.32 10,430 150.00 1.42 12:29 266 1.138 Million 11.61 billion 4,277.08 10,580 10,610 10,260 10,890 - - - - 72.749 Thousand billion 75.663 Million 13.217 Million 3.241 Million 2.914 Million 10.303 Million 3.051 Million 3.987 Million 18.25 7.06 23.84 336,319 801,384 1.081 Million 56,244
بشهاب

لامپ پارس شهاب

سهام بورس 75,200 480.00 0.63 75,170 510.00 0.67 1401/10/05 1,302 1.055 Million 79.31 billion 810.36 75,680 75,820 74,310 76,500 - - - - 12.178 Thousand billion 14.531 Million 4.099 Million 162,000 2.354 Million 1.746 Million 3.816 Million 932,358 13.06 6.98 3.19 998,091 57,001 1.048 Million 6,801
شفا

سر. شفا دارو

سهام بورس 16,210 710.00 4.20 16,120 800.00 4.73 12:29 314 1.913 Million 30.83 billion 6,091.68 16,920 16,120 16,080 16,420 - - - - 43.717 Thousand billion 49.898 Million 12.538 Million 2.712 Million 6.18 Million 6.358 Million 5.814 Million 5.771 Million 7.58 6.88 7.52 976,807 935,980 1.775 Million 138,226
آسیاتک

انتقال داده های آسیاتک

سهام بورس 15,400 810.00 5.00 15,520 690.00 4.26 12:29 2,193 9.885 Million 153.43 billion 4,507.5 16,210 16,500 15,400 16,500 - - - - 31.04 Thousand billion 37.291 Million 10.762 Million 2 Million 6.251 Million 4.511 Million 11.447 Million 1.608 Million 19.31 6.88 2.71 8.086 Million 1.799 Million 9.247 Million 638,051
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 35,700 1,180.00 3.20 35,340 1,540.00 4.18 12:29 5,614 11.915 Million 421.1 billion 2,122.39 36,880 36,820 35,040 36,920 - - - - 507.129 Thousand billion 671.69 Million 238.292 Million 14.35 Million 164.561 Million 73.73 Million 434.18 Million 62.293 Million 8.14 6.88 1.17 5.858 Million 6.057 Million 9.97 Million 1.946 Million
سخاش

سیمان خاش

سهام بورس 66,770 3,480.00 4.95 66,810 3,440.00 4.90 12:29 - - - 1,573.44 70,250 69,000 66,740 69,420 - - - - 10.676 Thousand billion 15.388 Million 3.979 Million 200,000 2.026 Million 1.953 Million 5.446 Million 2.137 Million 6.25 6.84 2.46 1.027 Million - 958,546 68,689
برکت

دارویی برکت

سهام بورس 11,130 830.00 6.94 11,180 780.00 6.52 12:29 3,013 15.612 Million 174.55 billion 5,181.5 11,960 11,630 11,130 11,830 - - - - 82.061 Thousand billion 110.836 Million 40.779 Million 7.34 Million 28.775 Million 12.004 Million 14.616 Million 14.654 Million 5.6 6.84 5.61 12.824 Million 2.787 Million 15.48 Million 131,766
سغرب

سیمان غرب

سهام بورس 27,360 400.00 1.44 25,840 1,920.00 6.92 12:29 271 1.52 Million 39.28 billion 5,608.14 27,760 27,200 27,100 28,600 - - - - 12.92 Thousand billion 15.144 Million 4.115 Million 500,000 2.224 Million 1.891 Million 6.979 Million 1.665 Million 7.76 6.83 1.85 284,806 1.235 Million 1.52 Million -
دفرا

فرآورده تزریقی

سهام بورس 24,750 1,300.00 4.99 24,770 1,280.00 4.91 12:29 94 1.284 Million 31.81 billion 5,902.2 26,050 25,010 24,750 25,180 - - - - 34.678 Thousand billion 37.398 Million 7.812 Million 1.4 Million 2.72 Million 5.093 Million 7.283 Million 4.415 Million 7.86 6.81 4.76 90,789 1.193 Million 1.284 Million -
تکشا

خدمات کشاورزی

سهام بورس 22,800 1,200.00 5.00 23,050 950.00 3.96 12:29 167 486,270 11.11 billion 3,006.83 24,000 23,580 22,800 23,580 - - - - 4.61 Thousand billion 6.059 Million 1.394 Million 200,000 705,400 688,841 434,565 -114,891 -40.11 6.69 10.61 431,016 55,254 486,270 -
پسهند

لاستیک سهند

سهام بورس 38,660 350.00 0.90 39,010 0.00 0.00 1401/11/06 195 229,682 8.83 billion 1,363.05 39,010 40,330 38,120 40,330 - - - - 13.654 Thousand billion 15.422 Million 3.815 Million 350,000 1.769 Million 2.046 Million 4.646 Million 1.682 Million 8.12 6.67 2.94 178,847 50,835 188,250 41,432
خپویش

سازه پویش

سهام بورس 20,760 1,090.00 4.99 20,770 1,080.00 4.94 12:29 105 48,689 3.1 billion 9,294 21,850 20,780 20,760 21,000 - - - - 20.818 Thousand billion 50.154 Million 19.422 Million 1.764 Million 13.532 Million 5.501 Million 30.886 Million 3.219 Million 11.38 6.66 1.19 777,755 25,000 802,755 -
شاراک

پتروشیمی شازند

سهام بورس 29,560 1,210.00 3.93 29,840 930.00 3.02 12:29 909 2.076 Million 60.88 billion 2,283.91 30,770 30,770 29,130 30,770 - - - - 240.63 Thousand billion 317.397 Million 113.144 Million 8.064 Million 76.767 Million 36.377 Million 231.462 Million 31.662 Million 7.6 6.61 1.04 1.511 Million 565,331 2.076 Million -
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 4,338 228.00 4.99 4,384 182.00 3.99 12:29 207 3.227 Million 14.15 billion 15,590.84 4,566 4,424 4,338 4,595 - - - - 11.53 Thousand billion 12.143 Million 2.378 Million 2.63 Million 612,642 1.766 Million - -39,462 -277.7 6.53 - 2.427 Million 800,000 3.227 Million -
سفانو

سیمان فارس نو

سهام بورس 60,000 410.00 0.68 59,220 1,190.00 1.97 12:29 297 432,025 25.58 billion 1,454.63 60,410 60,030 57,720 63,290 - - - - 29.61 Thousand billion 31.575 Million 6.499 Million 500,000 1.965 Million 4.534 Million 8.862 Million 4.439 Million 6.67 6.53 3.34 173,915 258,110 318,880 113,145
لبوتان

صنعتی بوتان

سهام بورس 12,550 40.00 0.32 12,030 560.00 4.45 12:29 219 1.061 Million 12.72 billion 4,842.9 12,590 13,500 12,550 13,500 - - - - 30.075 Thousand billion 49.955 Million 24.507 Million 2.5 Million 19.88 Million 4.627 Million 52.638 Million 1.706 Million 17.62 6.5 0.57 523,557 537,038 1.061 Million -
شخارک

پتروشیمی خارک

سهام بورس 39,020 490.00 1.24 38,860 650.00 1.65 12:29 536 896,446 33.86 billion 1,672.47 39,510 39,920 38,660 39,960 - - - - 233.16 Thousand billion 261.621 Million 65.118 Million 6 Million 28.461 Million 36.657 Million 109.797 Million 21.321 Million 10.94 6.36 2.12 568,485 327,961 875,955 20,491
سیلام

سیمان ایلام

سهام بورس 12,050 0.00 0.00 11,460 590.00 4.90 12:29 431 7.428 Million 85.13 billion 17,235.14 12,050 12,300 11,900 12,430 - - - - 13.752 Thousand billion 16.376 Million 4.798 Million 1.2 Million 2.624 Million 2.174 Million 5.577 Million 1.52 Million 9.06 6.33 2.48 6.828 Million 600,000 7.428 Million -
کگاز

شیشه و گاز

سهام بورس 13,190 690.00 4.97 13,210 670.00 4.83 12:29 203 1.104 Million 14.58 billion 5,435.97 13,880 13,880 13,190 13,890 - - - - 11.229 Thousand billion 20.067 Million 10.639 Million 850,000 8.838 Million 1.801 Million 4.543 Million 245,809 45.68 6.24 2.48 768,310 335,191 1.1 Million 3,809
دلر

دارو اکسیر

سهام بورس 23,590 1,240.00 4.99 23,600 1,230.00 4.95 12:29 539 4.874 Million 115.01 billion 9,041.91 24,830 24,830 23,590 24,830 - - - - 53.1 Thousand billion 74.29 Million 29.71 Million 1.125 Million 21.19 Million 8.52 Million 22.23 Million 6.774 Million 7.84 6.23 2.39 1.428 Million 3.445 Million 4.655 Million 218,253
شیران

صنایع شیمیایی ایران

سهام بورس 10,120 380.00 3.62 9,890 610.00 5.81 12:29 1,456 9.419 Million 93.15 billion 6,469.4 10,500 10,200 9,770 10,380 - - - - 190.683 Thousand billion 228.87 Million 69.054 Million 19.28 Million 38.187 Million 30.867 Million 64.328 Million 21.632 Million 8.81 6.18 2.96 5.063 Million 4.356 Million 9.295 Million 124,187
فنورد

نورد قطعات فولادی

سهام بورس 16,150 10.00 0.06 15,360 780.00 4.83 12:29 469 3.856 Million 59.21 billion 8,221.65 16,140 16,210 16,000 16,540 - - - - 24.33 Thousand billion 31.616 Million 11.271 Million 1.584 Million 7.286 Million 3.986 Million 27.016 Million 3.554 Million 6.85 6.1 0.9 1.987 Million 1.869 Million 3.856 Million -
مبین

مبین انرژی خلیج فارس

سهام بورس 31,900 30.00 0.09 31,280 590.00 1.85 12:29 342 1.642 Million 50.12 billion 4,801.06 31,870 32,000 31,390 32,200 - - - - 633.04 Thousand billion 813.473 Million 284.512 Million 20.238 Million 180.433 Million 104.079 Million 491.514 Million 191.118 Million 3.31 6.08 1.29 371,177 1.271 Million 1.579 Million 62,996
شلعاب

لعابیران

سهام بورس 7,410 40.00 0.54 7,100 350.00 4.70 12:29 411 4.128 Million 29.31 billion 10,043.28 7,450 7,810 7,410 7,810 - - - - 4.26 Thousand billion 6.162 Million 2.074 Million 600,000 1.368 Million 706,232 2.418 Million 84,469 50.43 6.03 1.76 2.693 Million 1.435 Million 4.083 Million 45,000
قپیرا

قند پیرانشهر

سهام بورس 8,420 180.00 2.09 8,250 350.00 4.07 12:29 181 1.152 Million 9.3 billion 6,390.57 8,600 8,680 8,300 8,700 - - - - 20.865 Thousand billion 26.685 Million 9.278 Million 2.529 Million 5.819 Million 3.458 Million 7.113 Million 1.038 Million 20.11 6.03 2.93 922,079 230,000 1.152 Million 409
سفارس

سیمان فارس و خوزستان

سهام بورس 21,350 150.00 0.70 20,280 1,220.00 5.67 12:29 1,001 5.715 Million 115.91 billion 5,709.71 21,500 21,450 20,890 21,990 - - - - 114.075 Thousand billion 120.896 Million 25.999 Million 5.625 Million 6.821 Million 19.179 Million 23.917 Million 23.038 Million 4.95 5.95 4.77 2.688 Million 3.028 Million 5.54 Million 175,341
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 17,090 150.00 0.87 17,080 160.00 0.93 18:20 437 1.064 Million 17.54 billion 2,433.68 17,240 17,310 16,700 17,620 - - - - 218.129 Thousand billion 242.55 Million 61.291 Million 12.771 Million 24.421 Million 36.87 Million 27.998 Million 20.153 Million 10.82 5.92 7.79 658,395 405,122 836,377 227,140
سهگمت

سیمان هگمتان

سهام بورس 42,450 240.00 0.57 40,720 1,490.00 3.53 12:29 200 225,712 9 billion 1,128.56 42,210 41,610 40,910 42,570 - - - - 29.676 Thousand billion 35.373 Million 10.708 Million 728,789 5.697 Million 5.012 Million 10.258 Million 4.715 Million 6.29 5.92 2.89 173,377 52,335 192,825 32,887