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
چکاوه

صنایع‌کاغذسازی‌کاوه‌

سهام بورس 35,650 1,870.00 4.98 37,510 10.00 0.03 11:26 13 7,481 266.698 Million 575.46 37,520 7,481 35,650 266.698 Million 800 - - 0 3.066 Million 35,650 9.378 Thousand billion 10.439 Million 1.085 Million 250,000 1.061 Million 23,442 1.297 Million 25,654 365.54 400.03 7.23 7,481 - 7,481 -
وملی

گروه‌ صنعتی‌ ملی‌ (هلدینگ‌

سهام بورس 380,760 20,040.00 5.00 398,950 1,850.00 0.46 1399/07/30 105 11,205 4.266 billion 106.71 400,800 380,760 380,760 380,760 1836 40 380,760 2 5.473 Million 380,760 98.684 Thousand billion 99.933 Million 1.526 Million 247,360 1.248 Million 277,530 48,178 43,777 2254.25 355.58 2048.33 11,205 - 11,205 -
خمهر

مهرکام‌پارس‌

سهام بورس 7,210 370.00 4.88 7,300 280.00 3.69 12:24 654 5.061 Million 36.514 billion 7,738.64 7,580 5.061 Million 7,210 36.514 billion 0 - - 0 - - 13.591 Thousand billion 19.591 Million 6.062 Million 1.862 Million 6 Million 62,353 9.102 Million -387,765 -35.04 217.97 1.49 4.761 Million 300,000 5.061 Million -
قثابت

قند ثابت‌ خراسان‌

سهام بورس 75,760 3,980.00 4.99 77,330 2,410.00 3.02 12:29 2,287 2.742 Million 212.065 billion 1,199.17 79,740 2.742 Million 78,420 212.065 billion 14 101,637 75,760 5 53,629 75,760 39.438 Thousand billion 40.17 Million 988,079 510,000 731,768 256,311 292,855 -116,989 -337.11 153.87 134.67 2.723 Million 19,706 2.738 Million 4,500
لپارس

پارس‌ الکتریک‌

سهام بورس 337,890 17,780.00 5.00 353,690 1,980.00 0.56 12:16 99 15,576 5.263 billion 157.33 355,670 15,576 337,890 5.263 billion 3169 - - 0 2.96 Million 337,890 106.107 Thousand billion 106.815 Million 1.521 Million 300,000 708,116 812,996 279,295 198,231 535.27 130.51 379.91 15,576 - 15,576 -
خکمک

کمک‌فنرایندامین‌

سهام بورس 52,960 2,780.00 4.99 55,730 10.00 0.02 12:22 8 3,197 169.313 Million 320 55,740 3,197 52,960 169.313 Million 704 - - 0 10.35 Million 52,960 17.881 Thousand billion 19.781 Million 2.094 Million 320,857 1.899 Million 194,972 4.377 Million 2,050 8722.63 91.71 4.08 3,197 - 3,197 -
قصفها

قنداصفهان‌

سهام بورس 164,570 8,660.00 5.00 169,060 4,170.00 2.41 12:25 319 141,606 23.341 billion 443.91 173,230 141,606 164,580 23.341 billion 107 - - 0 124,866 164,570 32.967 Thousand billion 34.454 Million 1.865 Million 195,000 1.488 Million 377,854 4.73 Million 612,162 53.85 87.25 6.97 141,606 - 141,606 -
غدام

خوراک‌ دام‌ پارس‌

سهام بورس 187,800 8,940.00 5.00 187,730 8,870.00 4.96 12:29 559 555,087 104.206 billion 993 178,860 555,087 187,800 104.206 billion 2 215,639 187,800 166 3,769 187,800 11.264 Thousand billion 11.438 Million 335,047 60,000 173,842 161,205 559,256 19,509 577.36 69.87 20.14 555,087 - 354,087 201,000
فسرب

ملی‌ سرب‌وروی‌ ایران‌

سهام بورس 132,380 6,960.00 4.99 133,120 6,220.00 4.46 12:29 748 996,353 132.637 billion 1,332.02 139,340 996,353 132,380 132.637 billion 16 17,381 133,380 3 17,662 133,380 42.865 Thousand billion 45.379 Million 3.243 Million 322,000 2.514 Million 728,811 2.339 Million 154,063 278.23 58.81 18.32 656,353 340,000 995,903 450
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 -
خمحور

تولیدمحورخودرو

سهام بورس 56,120 2,950.00 4.99 59,050 20.00 0.03 12:29 12 6,612 371.065 Million 551 59,070 6,612 56,120 371.065 Million 398 - - 0 3.216 Million 56,120 24.845 Thousand billion 27.322 Million 2.942 Million 420,741 2.478 Million 464,139 3.147 Million 144,664 171.74 53.53 7.9 6,612 - 6,612 -
غنوش

نوش‌ مازندران‌

سهام بورس 71,980 3,780.00 4.99 75,370 390.00 0.51 12:29 111 68,249 4.913 billion 614.86 75,760 68,249 71,980 4.913 billion 1101 - - 0 6.106 Million 71,980 26.38 Thousand billion 26.465 Million 594,514 350,000 85,169 509,345 214,894 151,660 173.94 51.79 122.76 68,249 - 68,249 -
فمراد

آلومراد

سهام بورس 143,610 7,550.00 4.99 151,140 20.00 0.01 11:50 8 1,066 153.088 Million 133.25 151,160 1,066 143,610 153.088 Million 804 - - 0 2.224 Million 143,610 7.487 Thousand billion 7.586 Million 244,440 49,535 99,658 144,782 1.251 Million 128,702 58.17 51.71 5.98 1,066 - - 1,066
قنیشا

قند نیشابور

سهام بورس 90,520 4,760.00 5.00 95,020 260.00 0.27 12:20 36 28,507 2.58 billion 791.86 95,280 28,507 90,520 2.58 billion 390 219 90,520 2 1.973 Million 90,520 25.655 Thousand billion 25.91 Million 750,743 270,000 254,251 496,492 1.148 Million 125,479 204.46 51.67 22.34 23,507 5,000 28,507 -
پدرخش

درخشان‌ تهران‌

سهام بورس 216,020 11,360.00 5.00 227,240 140.00 0.06 11:45 9 2,779 600.32 Million 308.78 227,380 2,779 216,020 600.32 Million 653 - - 0 1.761 Million 216,020 11.589 Thousand billion 11.722 Million 364,337 51,000 132,640 231,697 576,103 140,012 82.77 50.02 20.12 2,779 - 2,779 -
پاکشو

گروه صنعتی پاکشو

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

شکرشاهرود

سهام بورس 35,780 1,880.00 4.99 37,320 340.00 0.90 12:28 262 267,340 9.638 billion 1,020.38 37,660 267,340 36,500 9.638 billion 46 - - 0 180,065 35,780 7.464 Thousand billion 7.768 Million 494,876 200,000 303,651 191,225 803,856 23,499 317.63 39.03 9.29 202,148 65,192 267,340 -
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 - - - -
خرینگ

رینگ‌سازی‌مشهد

سهام بورس 33,130 1,570.00 4.97 32,020 460.00 1.46 12:29 258 489,250 16.209 billion 1,896.32 31,560 489,250 33,130 16.209 billion 2 1.889 Million 33,130 297 700 33,130 14.249 Thousand billion 16.041 Million 2.165 Million 445,000 1.792 Million 372,766 5.941 Million 138,443 102.92 38.22 2.4 489,250 - 449,250 40,000
کسعدی

کاشی‌ سعدی‌

سهام بورس 57,380 3,020.00 5.00 60,390 10.00 0.02 11:48 9 2,383 136.737 Million 264.78 60,400 2,383 57,380 136.737 Million 1038 120 57,380 1 21.489 Million 57,380 15.098 Thousand billion 15.68 Million 985,509 250,000 582,744 402,765 999,306 176,034 85.76 37.48 15.11 2,383 - - 2,383
نمرینو

ایران‌ مرینوس‌

سهام بورس 55,140 2,900.00 5.00 57,670 370.00 0.64 12:20 53 129,510 7.2 billion 2,443.58 58,040 129,510 55,150 7.2 billion 6 - - 0 23,463 55,140 7.324 Thousand billion 7.535 Million 409,370 127,000 211,287 198,083 211,114 27,436 266.95 36.97 34.69 129,510 - 129,510 -
دپارس

پارس‌ دارو

سهام بورس 121,310 5,770.00 4.99 117,950 2,410.00 2.09 12:29 514 341,015 40.487 billion 663.45 115,540 341,015 120,950 40.487 billion 44 10,218 121,310 3 47,529 121,310 61.924 Thousand billion 67.371 Million 7.175 Million 525,000 5.448 Million 1.727 Million 5.602 Million 3.279 Million 18.89 35.86 11.05 163,015 178,000 305,002 36,013
غبهنوش

بهنوش‌ ایران‌

سهام بورس 61,780 3,250.00 5.00 62,660 2,370.00 3.64 12:29 512 607,611 37.665 billion 1,186.74 65,030 607,611 61,780 37.665 billion 2 1,400 61,780 3 1,458 61,800 22.558 Thousand billion 27.02 Million 5.155 Million 360,000 4.462 Million 692,554 7.561 Million 226,645 99.53 32.57 2.98 407,611 200,000 607,611 -
ختور

رادیاتور ایران‌

سهام بورس 40,950 1,950.00 5.00 40,540 1,540.00 3.95 12:29 5,254 12.997 Million 526.906 billion 2,473.73 39,000 12.997 Million 38,900 526.906 billion 5 1.457 Million 40,950 338 6,840 40,950 34.459 Thousand billion 36.238 Million 2.839 Million 300,000 1.779 Million 1.06 Million 3.453 Million 238,408 144.54 32.53 9.98 12.953 Million 43,970 12.905 Million 92,000
شسینا

صنایع‌شیمیایی‌سینا

سهام بورس 593,730 28,270.00 5.00 573,920 8,460.00 1.50 12:28 136 28,407 16.866 billion 208.88 565,460 28,407 593,730 16.866 billion 1 113,753 593,730 408 100 593,730 17.627 Thousand billion 17.739 Million 654,529 30,713 112,087 542,442 715,230 189,113 93.21 32.49 24.64 13,761 14,646 28,407 -
فپنتا

سپنتا

سهام بورس 341,120 16,240.00 5.00 332,540 7,660.00 2.36 12:23 656 91,869 31.083 billion 140.04 324,880 91,869 341,120 31.083 billion 1 14,330 341,120 41 24 341,120 18.015 Thousand billion 18.226 Million 784,755 54,173 210,896 573,859 8.472 Million 265,148 67.94 31.39 2.13 91,869 - 91,869 -
سفار

سیمان‌فارس‌

سهام بورس 88,970 3,950.00 4.25 92,090 830.00 0.89 12:28 98 94,911 8.38 billion 968.48 92,920 94,911 88,280 8.38 billion 1 809 88,280 3 139 88,280 21.457 Thousand billion 22.131 Million 1.363 Million 233,000 673,730 689,221 1.339 Million 544,637 39.4 31.13 16.03 7,674 87,237 94,911 -
شفارس

صنایع‌ شیمیایی‌ فارس‌

سهام بورس 41,650 2,190.00 5.00 42,210 1,630.00 3.72 12:28 742 1.425 Million 60.172 billion 1,921.03 43,840 1.425 Million 42,000 60.172 billion 242 1,580 41,650 3 1.251 Million 41,650 26.576 Thousand billion 27.379 Million 1.674 Million 629,607 803,375 871,051 2.01 Million 192,148 138.31 30.51 13.22 1.413 Million 12,550 1.425 Million -
وپخش

داروپخش‌ (هلدینگ‌

سهام بورس 122,730 6,450.00 4.99 124,020 5,160.00 3.99 12:29 286 310,837 38.195 billion 1,086.84 129,180 310,837 122,730 38.195 billion 3 1,500 122,740 1 561 122,740 104.177 Thousand billion 111.831 Million 11.092 Million 840,000 7.654 Million 3.438 Million 6.211 Million 7.774 Million 13.4 30.3 16.77 80,007 230,830 310,837 -
شکربن

کربن‌ ایران‌

سهام بورس 78,760 4,140.00 4.99 78,880 4,020.00 4.85 12:28 549 922,888 72.801 billion 1,681.03 82,900 922,888 78,760 72.801 billion 135 - - 0 563,563 78,760 19.72 Thousand billion 21.934 Million 2.872 Million 250,000 2.214 Million 658,013 3.691 Million 509,887 38.68 29.97 5.34 583,352 339,536 702,888 220,000
کبافق

معادن‌ بافق‌

سهام بورس 36,130 1,720.00 5.00 35,450 1,040.00 3.02 12:29 2,937 4.588 Million 162.633 billion 1,562.06 34,410 4.588 Million 35,800 162.633 billion 5 5,191 36,130 10 5,620 36,130 43.072 Thousand billion 44.4 Million 2.779 Million 1.215 Million 1.328 Million 1.45 Million - 3,695 11656.77 29.7 - 4.568 Million 19,456 4.238 Million 349,917
سصفها

سیمان‌اصفهان‌

سهام بورس 120,820 6,350.00 4.99 126,490 680.00 0.53 12:29 80 41,636 5.03 billion 520.45 127,170 41,636 120,820 5.03 billion 179 - - 0 183,851 120,820 25.298 Thousand billion 26.282 Million 1.838 Million 200,000 983,508 854,153 2.158 Million 455,000 55.6 29.62 11.73 41,636 - 41,636 -
شلعاب

لعابیران‌

سهام بورس 8,000 420.00 4.99 8,400 20.00 0.24 12:27 105 293,504 2.348 billion 2,795.28 8,420 293,504 8,000 2.348 billion 145 - - 0 442,016 8,000 5.04 Thousand billion 5.905 Million 1.035 Million 160,000 864,583 170,821 448,477 -3,455 -1458.76 29.5 11.24 293,504 - 293,504 -
سنیر

سیمان‌ سفید نی‌ریز

سهام بورس 78,730 4,140.00 5.00 82,850 20.00 0.02 11:54 13 3,179 250.283 Million 244.54 82,870 3,179 78,730 250.283 Million 376 - - 0 701,930 78,730 8.285 Thousand billion 8.606 Million 601,763 100,000 320,505 281,258 639,320 210,418 39.37 29.46 12.96 3,179 - 3,179 -
کحافظ

کاشی‌ وسرامیک‌ حافظ‌

سهام بورس 25,150 1,190.00 4.97 24,880 920.00 3.84 12:29 3,782 11.005 Million 273.846 billion 2,909.96 23,960 11.005 Million 23,960 273.846 billion 9 3.565 Million 25,150 574 19,755 25,150 36.547 Thousand billion 40.542 Million 5.265 Million 1.469 Million 3.995 Million 1.27 Million 1.552 Million 451,701 80.91 28.77 23.55 10.838 Million 167,548 11.005 Million -
خلنت

لنت‌ ترمزایران‌

سهام بورس 87,920 4,620.00 4.99 92,260 280.00 0.30 12:26 105 35,310 3.119 billion 336.29 92,540 35,310 87,920 3.119 billion 24 200 87,920 1 30,922 87,920 8.119 Thousand billion 8.366 Million 530,324 88,000 246,649 283,675 783,368 106,071 76.55 28.62 10.36 35,310 - 35,310 -
کپشیر

پشم‌شیشه‌ایران‌

سهام بورس 17,100 900.00 5.00 17,970 30.00 0.17 12:01 55 87,962 1.504 billion 1,599.31 18,000 87,962 17,100 1.504 billion 212 1,500 16,000 1 734,964 17,100 8.985 Thousand billion 10.141 Million 1.472 Million 150,000 1.156 Million 315,486 1.364 Million 285,000 31.53 28.48 6.59 87,962 - 87,962 -
کالا

بورس کالای ایران

سهام بورس 50,300 880.00 1.78 50,500 1,080.00 2.19 12:29 5,506 10.618 Million 536.209 billion 1,928.46 49,420 10.618 Million 48,000 536.209 billion 6 3,557 50,300 11 10,320 50,300 126.25 Thousand billion 129.188 Million 7.383 Million 2.5 Million 2.938 Million 4.445 Million 1.826 Million 1.998 Million 63.17 28.4 69.13 10.239 Million 379,500 10.294 Million 324,053
تکشا

گسترش‌صنایع‌وخدمات‌کشاورزی‌

سهام بورس 81,960 4,310.00 5.00 84,650 1,620.00 1.88 12:29 351 1.22 Million 103.309 billion 3,476.85 86,270 1.22 Million 81,960 103.309 billion 50 - - 0 127,751 81,960 16.93 Thousand billion 17.635 Million 1.321 Million 109,957 705,003 615,622 526,318 384,472 44.03 27.5 32.17 1.22 Million - 1.22 Million -
کخاک

صنایع‌خاک‌چینی‌ایران‌

سهام بورس 47,960 2,520.00 4.99 50,120 360.00 0.71 12:29 150 149,379 7.188 billion 995.86 50,480 149,379 47,960 7.188 billion 42 - - 0 40,776 47,960 75.18 Thousand billion 80.137 Million 7.713 Million 500,000 4.957 Million 2.755 Million 2.835 Million 2.917 Million 25.77 27.28 26.52 128,379 21,000 144,379 5,000
ثاباد

توریستی ورفاهی آبادگران ایران

سهام بورس 30,580 1,600.00 4.97 32,170 10.00 0.03 12:15 8 11,468 350.691 Million 1,942.4 32,180 11,468 30,580 350.691 Million 267 - - 0 4.05 Million 30,580 7.721 Thousand billion 7.89 Million 455,667 240,000 169,037 286,630 11,767 -1,015 -7606.7 26.94 656.14 11,468 - 11,468 -
ساربیل

سیمان آرتا اردبیل

سهام بورس 62,490 3,280.00 4.99 65,550 220.00 0.33 12:29 76 50,623 3.163 billion 666.09 65,770 50,623 62,490 3.163 billion 364 625 62,490 5 517,271 62,490 31.464 Thousand billion 31.988 Million 1.698 Million 240,000 524,153 1.173 Million 2.14 Million 917,920 34.28 26.81 14.7 50,623 - 40,750 9,873
شاملا

معدنی‌ املاح‌ ایران‌

سهام بورس 67,450 3,540.00 4.99 70,520 470.00 0.66 12:21 110 103,330 7.01 billion 939.36 70,990 103,330 67,450 7.01 billion 14 355 67,450 2 25,305 67,450 59.237 Thousand billion 61.31 Million 4.283 Million 420,000 2.073 Million 2.21 Million 3.111 Million 2.081 Million 28.46 26.8 19.04 52,596 50,734 53,330 50,000
خنصیر

مهندسی‌نصیرماشین‌

سهام بورس 47,510 2,500.00 5.00 50,010 0.00 0.00 10:33 4 541 25.703 Million 116 50,010 541 47,510 25.703 Million 421 - - 0 5.698 Million 47,510 10.36 Thousand billion 10.548 Million 575,454 207,166 187,418 388,036 740,962 94,203 109.98 26.7 13.98 541 - 541 -
کفرا

فراورده‌ های‌ نسوزایران‌

سهام بورس 49,000 1,660.00 3.28 50,490 170.00 0.34 12:29 516 481,425 24.218 billion 932.99 50,660 481,425 50,660 24.218 billion 2 4,445 50,000 2 350 50,000 40.392 Thousand billion 42.79 Million 3.949 Million 372,886 2.398 Million 1.551 Million 3.859 Million 1.075 Million 37.56 26.04 10.47 481,425 - 476,425 5,000
سدشت

صنایع سیمان دشتستان

سهام بورس 36,350 1,720.00 4.52 37,930 140.00 0.37 1399/07/29 73 101,284 3.673 billion 1,387.45 38,070 101,284 36,170 3.673 billion 0 - - 0 - - 44.781 Thousand billion 46.017 Million 2.994 Million 1.18 Million 1.26 Million 1.734 Million 1.98 Million 488,751 91.58 25.81 22.6 31,472 69,812 33,625 67,659
بکاب

صنایع‌جوشکاب‌یزد

سهام بورس 155,620 8,190.00 5.00 159,660 4,150.00 2.53 12:28 1,106 395,016 63.067 billion 357.16 163,810 395,016 155,620 63.067 billion 74 5,130 155,620 2 136,467 155,620 3.848 Thousand billion 3.986 Million 290,335 24,100 138,031 152,304 223,770 59,334 64.85 25.26 17.2 395,016 - 395,016 -
شفا

سرمایه گذاری شفادارو

سهام بورس 63,620 3,310.00 4.95 66,680 250.00 0.37 12:29 285 605,312 40.34 billion 2,123.9 66,930 605,312 66,940 40.34 billion 2 140,459 63,590 5 105 63,590 78.616 Thousand billion 82.181 Million 6.746 Million 1.179 Million 3.537 Million 3.209 Million 2.176 Million 2.12 Million 37.1 24.51 36.15 146,202 459,110 334,263 271,049
تیپیکو

سرمایه گذاری دارویی تامین

سهام بورس 50,900 210.00 0.41 50,990 120.00 0.23 12:29 803 1.139 Million 57.992 billion 1,418 51,110 1.139 Million 53,390 57.992 billion 2 100 50,900 1 2,429 50,900 221.807 Thousand billion 238.747 Million 26.072 Million 4.35 Million 16.94 Million 9.132 Million 18.866 Million 18.703 Million 11.86 24.29 11.76 694,316 444,336 480,818 657,834
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
غاذر

کشت‌وصنعت‌پیاذر

سهام بورس 74,900 3,940.00 5.00 78,770 70.00 0.09 12:14 14 11,080 829.892 Million 791.43 78,840 11,080 74,900 829.892 Million 362 639 74,900 1 1.149 Million 74,900 5.908 Thousand billion 6.02 Million 359,564 75,000 112,661 246,903 381,682 97,851 60.37 23.93 15.48 11,080 - 11,080 -
وتوس

توسعه‌شهری‌توس‌گستر

سهام بورس 33,290 1,750.00 4.99 34,430 610.00 1.74 12:29 205 486,365 16.191 billion 2,372.51 35,040 486,365 33,290 16.191 billion 967 835 33,290 2 10.365 Million 33,290 55.088 Thousand billion 55.563 Million 2.81 Million 1.6 Million 474,718 2.336 Million 526,112 413,265 133.31 23.59 104.71 486,365 - 486,365 -
تکنو

تکنوتار

سهام بورس 14,600 760.00 4.95 15,360 0.00 0.00 12:00 5 6,475 94.535 Million 250 15,360 6,475 14,600 94.535 Million 238 - - 0 4.085 Million 14,600 3.772 Thousand billion 4.039 Million 428,742 245,549 266,877 161,865 75,769 -1,864 -2023.41 23.3 49.78 6,475 - 6,475 -
کگاز

شیشه‌ و گاز

سهام بورس 23,930 1,250.00 4.96 25,170 10.00 0.04 11:45 16 15,813 378.405 Million 988.31 25,180 15,813 23,930 378.405 Million 576 500 23,930 1 4.017 Million 23,930 21.395 Thousand billion 26.411 Million 5.937 Million 450,000 5.016 Million 920,880 1.787 Million 489,564 43.7 23.23 11.97 15,813 - 15,813 -
حکشتی

کشتیرانی جمهوری اسلامی ایران

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

شیمی‌ داروئی‌ داروپخش‌

سهام بورس 61,680 3,240.00 4.99 64,590 330.00 0.51 12:29 46 78,170 4.822 billion 1,699.35 64,920 78,170 61,680 4.822 billion 123 - - 0 190,125 61,680 16.47 Thousand billion 17.728 Million 2.002 Million 255,000 1.258 Million 744,643 2.263 Million 556,258 29.61 22.12 7.28 78,170 - 800 77,370
کماسه

تامین‌ ماسه‌ ریخته‌گری‌

سهام بورس 52,480 2,760.00 5.00 54,690 550.00 1.00 12:29 195 179,160 9.402 billion 918.77 55,240 179,160 52,480 9.402 billion 494 - - 0 1.792 Million 52,480 12.032 Thousand billion 12.286 Million 799,808 220,000 254,472 545,336 389,472 288,112 41.76 22.06 30.89 128,660 50,500 179,160 -
کپارس

کاشی‌ پارس‌

سهام بورس 98,660 5,190.00 5.00 100,670 3,180.00 3.06 12:29 613 502,983 50.634 billion 820.53 103,850 502,983 107,900 50.634 billion 6 70 98,660 1 9,144 98,660 12.544 Thousand billion 13.473 Million 1.505 Million 124,605 928,917 575,738 1.859 Million 474,904 26.41 21.79 6.75 451,983 51,000 359,056 143,927
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 -
لبوتان

گروه‌صنعتی‌بوتان‌

سهام بورس 68,730 3,610.00 4.99 70,830 1,510.00 2.09 12:27 292 286,866 19.744 billion 982.42 72,340 286,866 68,730 19.744 billion 65 - - 0 131,879 68,730 49.684 Thousand billion 60.012 Million 12.615 Million 701,452 10.329 Million 2.287 Million 19.522 Million 895,627 55.47 21.73 2.55 165,876 120,990 286,866 -
دفارا

داروسازی‌ فارابی‌

سهام بورس 68,300 240.00 0.35 68,950 410.00 0.60 12:29 564 469,157 32.431 billion 831.84 68,540 469,157 67,840 32.431 billion 1 23,073 68,300 3 100 68,300 41.37 Thousand billion 50.815 Million 11.359 Million 600,000 9.445 Million 1.913 Million 8.057 Million 2.641 Million 15.66 21.62 5.13 428,357 40,800 452,821 16,336
زپارس

ملی کشت و صنعت و دامپروری پارس

سهام بورس 64,500 2,910.00 4.32 66,680 730.00 1.08 12:29 253 180,285 11.62 billion 712.59 67,410 180,285 64,130 11.62 billion 1 657 64,500 1 500 65,000 21.694 Thousand billion 23.513 Million 2.836 Million 325,340 1.819 Million 1.017 Million 2.452 Million 579,907 37.41 21.33 8.85 80,285 100,000 180,285 -
غشصفا

شیرپاستوریزه‌پگاه‌اصفهان‌

سهام بورس 30,360 1,590.00 4.98 31,760 190.00 0.59 11:32 121 182,578 5.544 billion 1,508.91 31,950 182,578 30,360 5.544 billion 42 100 26,630 1 242,119 30,360 26.546 Thousand billion 29.215 Million 3.933 Million 835,821 2.67 Million 1.263 Million 11.26 Million 482,993 54.96 21.01 2.36 167,578 15,000 172,578 10,000
ثنوسا

نوسازی‌وساختمان‌تهران‌

سهام بورس 9,850 510.00 4.92 9,930 430.00 4.15 12:29 2,732 30.894 Million 306.927 billion 11,308.22 10,360 30.894 Million 9,930 306.927 billion 228 5,034 9,850 2 5.745 Million 9,850 26.116 Thousand billion 27.006 Million 2.137 Million 2.63 Million 890,057 1.247 Million - 61,305 426 20.94 - 25.392 Million 5.502 Million 30.614 Million 280,532
فلوله

لوله‌وماشین‌سازی‌ایران‌

سهام بورس 23,000 1,210.00 5.00 23,020 1,190.00 4.92 12:25 553 2.414 Million 55.584 billion 4,366.06 24,210 2.414 Million 23,000 55.584 billion 199 - - 0 1.025 Million 23,000 11.51 Thousand billion 14.201 Million 3.243 Million 500,000 2.691 Million 552,247 2.743 Million 131,244 87.7 20.84 4.2 2.414 Million - 2.414 Million -
دزهراوی

داروسازی‌زهراوی‌

سهام بورس 11,280 590.00 4.97 11,450 420.00 3.54 12:29 1,107 5.336 Million 61.106 billion 4,820.24 11,870 5.336 Million 11,280 61.106 billion 238 2,091 11,280 3 2.579 Million 11,280 28.671 Thousand billion 34.302 Million 7.017 Million 2.504 Million 5.631 Million 1.386 Million 4.267 Million 350,734 81.75 20.69 6.72 5.336 Million - 5.336 Million -
وآذر

سرمایه‌گذاری‌توسعه‌آذربایجان‌

سهام بورس 157,000 290.00 0.19 151,230 5,480.00 3.50 12:30 1,705 1.557 Million 235.523 billion 913.42 156,710 1.557 Million 148,880 235.523 billion 15 36,633 157,000 9 10,633 157,000 30.246 Thousand billion 34.395 Million 5.618 Million 200,000 4.149 Million 1.469 Million 1.358 Million 1.325 Million 22.82 20.59 22.27 1.172 Million 385,485 1.542 Million 15,837
وسخراش

شرکت س استان خراسان شمالی

سهام بورس 1,330 60.00 4.32 1,390 0.00 0.00 1399/07/30 34 256,139 340.665 Million 7,533.5 1,390 1,330 1,330 1,330 590 - - 0 43.597 Million 1,330 6.95 billion 97.547 Million 6.877 Million 5,000 2.214 Million 4.663 Million - - - 20.45 - 256,139 - 256,139 -
بالبر

کابل‌ البرز

سهام بورس 22,980 1,200.00 4.96 23,890 290.00 1.20 12:23 158 506,124 11.634 billion 3,203.32 24,180 506,124 22,980 11.634 billion 34 - - 0 171,380 22,980 7.571 Thousand billion 9.227 Million 2.03 Million 316,920 1.656 Million 374,304 2.85 Million 29,677 255.12 20.23 2.66 506,124 - 389,315 116,809
خکار

ایرکا پارت صنعت

سهام بورس 32,650 1,710.00 4.98 34,350 10.00 0.03 12:25 12 10,691 349.061 Million 890.92 34,360 10,691 32,650 349.061 Million 436 - - 0 3.958 Million 32,650 17.175 Thousand billion 17.914 Million 1.592 Million 500,000 738,952 852,992 857,678 276,859 62.04 20.14 20.02 10,691 - 10,691 -
کساپا

سایپاشیشه‌

سهام بورس 19,370 1,010.00 4.96 20,310 70.00 0.34 12:29 39 176,017 3.409 billion 4,513.26 20,380 176,017 19,370 3.409 billion 166 2,550 19,370 2 709,860 19,370 4.671 Thousand billion 5.21 Million 774,250 230,000 538,526 235,724 1.062 Million 98,537 47.41 19.82 4.41 176,017 - 176,017 -
سیلام

سیمان‌ ایلام‌

سهام بورس 10,220 530.00 4.93 10,740 10.00 0.09 12:00 41 44,554 455.342 Million 1,086.68 10,750 44,554 10,220 455.342 Million 173 - - 0 1.774 Million 10,220 12.888 Thousand billion 14.393 Million 2.159 Million 412,500 1.505 Million 654,484 1.466 Million -1,028 -12536.96 19.7 8.79 44,554 - 44,554 -
قمرو

قند مرودشت‌

سهام بورس 33,470 1,760.00 5.00 35,230 0.00 0.00 12:29 6 1,306 43.712 Million 151.67 35,230 1,306 33,470 43.712 Million 264 - - 0 3.193 Million 33,470 14.092 Thousand billion 14.411 Million 1.037 Million 400,000 318,900 718,254 1.455 Million 269,429 52.3 19.62 9.68 1,306 - 1,306 -
فجام

جام‌دارو

سهام بورس 50,020 2,630.00 5.00 52,590 60.00 0.11 12:05 31 22,121 1.106 billion 713.58 52,650 22,121 50,020 1.106 billion 175 - - 0 420,513 50,020 6.311 Thousand billion 6.555 Million 567,455 120,000 244,670 322,785 502,943 137,519 45.89 19.55 12.55 22,121 - 1,000 21,121
شنفت

نفت‌ پارس‌

سهام بورس 52,620 2,650.00 4.79 55,180 90.00 0.16 12:29 315 193,594 10.608 billion 614.58 55,270 193,594 52,510 10.608 billion 1 510 52,620 3 15,931 52,620 137.95 Thousand billion 155.132 Million 24.277 Million 2.5 Million 17.182 Million 7.096 Million 25.483 Million 5.073 Million 27.19 19.45 5.41 111,375 82,219 191,264 2,330
تپمپی

پمپ‌ سازی‌ ایران‌

سهام بورس 37,240 1,960.00 5.00 37,590 1,610.00 4.11 1399/07/27 116 1.045 Million 38.916 billion 9,008.72 39,200 37,240 37,240 37,240 13 - - 0 23,960 37,240 24.696 Thousand billion 23.972 Million 1.546 Million 630,000 290,388 1.255 Million 506,032 571,302 42.41 19.3 47.88 45,012 1,000,000 1.045 Million -
حپترو

حمل و نقل پتروشیمی( سهامی عام

سهام بورس 29,950 1,570.00 4.98 31,520 0.00 0.00 11:07 3 1,399 41.9 Million 599.5 31,520 1,399 29,950 41.9 Million 165 - - 0 745,995 29,950 6.304 Thousand billion 6.966 Million 990,782 200,000 661,556 329,226 792,418 12,586 500.87 19.15 7.96 1,399 - 1,399 -
دلر

داروسازی‌ اکسیر

سهام بورس 105,850 5,570.00 5.00 110,320 1,100.00 0.99 12:29 275 91,810 9.746 billion 333.85 111,420 91,810 105,850 9.746 billion 2 - - 0 3,793 105,850 49.644 Thousand billion 56.777 Million 9.743 Million 450,000 7.133 Million 2.61 Million 9.096 Million 3.306 Million 15.02 19.02 5.46 86,810 5,000 91,810 -
لخزر

پارس‌ خزر

سهام بورس 205,000 10,780.00 5.00 215,680 100.00 0.05 12:04 8 2,189 448.745 Million 194 215,780 2,189 205,000 448.745 Million 101 - - 0 225,340 205,000 32.611 Thousand billion 37.518 Million 6.856 Million 151,200 4.907 Million 1.745 Million 5.216 Million 692,273 47.11 18.68 6.25 1,189 1,000 2,189 -
خشرق

الکتریک‌ خودرو شرق‌

سهام بورس 19,380 1,020.00 5.00 20,380 20.00 0.10 12:06 35 58,059 1.125 billion 1,658.83 20,400 58,059 19,380 1.125 billion 395 - - 0 2.869 Million 19,380 12.839 Thousand billion 17.255 Million 5.105 Million 630,000 4.416 Million 688,757 7.039 Million 13,137 977.35 18.64 1.82 58,059 - 58,059 -
قرن

پدیده شیمی قرن

سهام بورس 56,390 280.00 0.49 57,100 430.00 0.76 12:29 1,483 1.92 Million 109.622 billion 1,294.54 56,670 1.92 Million 57,890 109.622 billion 9 16,000 56,400 5 1,190 56,400 57.1 Thousand billion 66.154 Million 12.142 Million 1,000,000 9.054 Million 3.087 Million 12.227 Million 3.329 Million 17.15 18.49 4.67 1.69 Million 230,000 1.695 Million 225,002
شوینده

مدیریت صنعت شوینده ت.ص.بهشهر

سهام بورس 38,010 880.00 2.26 39,010 120.00 0.31 12:29 528 766,930 29.966 billion 1,452.52 38,890 766,930 38,560 29.966 billion 2 144 38,010 1 1,068 38,300 39.01 Thousand billion 40.688 Million 3.822 Million 1,000,000 1.678 Million 2.145 Million 1.766 Million 1.93 Million 20.21 18.2 22.08 766,930 - 430,660 336,270
سبجنو

سیمان‌ بجنورد

سهام بورس 31,130 630.00 1.98 31,690 70.00 0.22 12:27 152 261,453 8.202 billion 1,720.09 31,760 261,453 32,600 8.202 billion 2 8,130 31,130 4 2,300 31,130 12.422 Thousand billion 14.735 Million 3.005 Million 392,000 2.313 Million 691,877 2.794 Million 1.1 Million 11.29 17.95 4.45 106,264 155,189 260,953 500
پتایر

ایران‌ تایر

سهام بورس 97,000 3,260.00 3.25 99,060 1,200.00 1.20 12:29 1,438 1.179 Million 116.747 billion 819.55 100,260 1.179 Million 101,100 116.747 billion 9 61,080 98,200 3 35,911 98,200 28.378 Thousand billion 33.557 Million 6.765 Million 286,469 5.18 Million 1.586 Million 7.374 Million 1.503 Million 18.88 17.89 3.85 1.179 Million - 1.147 Million 31,678
پسهند

صنایع‌ لاستیکی‌ سهند

سهام بورس 50,160 2,630.00 4.98 52,340 450.00 0.85 12:26 177 188,025 9.505 billion 1,062.29 52,790 188,025 52,000 9.505 billion 1 - - 0 100 50,160 18.319 Thousand billion 19.328 Million 2.049 Million 350,000 1.009 Million 1.04 Million 1.632 Million 792,255 23.12 17.62 11.23 148,012 40,013 181,593 6,432
کمنگنز

معادن‌منگنزایران‌

سهام بورس 105,890 2,550.00 2.35 107,370 1,070.00 0.99 12:29 528 280,447 29.937 billion 531.15 108,440 280,447 104,000 29.937 billion 2 500 103,050 1 1,128 103,050 21.732 Thousand billion 22.392 Million 1.904 Million 202,400 660,563 1.244 Million 1.257 Million 937,342 23.18 17.47 17.28 280,447 - 280,447 -
بشهاب

لامپ‌ پارس‌ شهاب‌

سهام بورس 62,970 3,310.00 4.99 66,240 40.00 0.06 12:24 16 10,126 637.634 Million 632.88 66,280 10,126 62,970 637.634 Million 138 - - 0 608,930 62,970 10.731 Thousand billion 12.764 Million 2.65 Million 162,000 2.033 Million 616,261 2.331 Million 256,835 41.78 17.41 4.6 10,126 - 10,126 -
زمگسا

کشاورزی‌ ودامپروی‌ مگسال‌

سهام بورس 26,150 1,370.00 4.98 27,370 150.00 0.55 12:24 134 216,428 5.683 billion 1,615.13 27,520 216,428 26,180 5.683 billion 2 300 23,200 1 2,905 26,150 8.211 Thousand billion 9.354 Million 1.614 Million 300,000 1.143 Million 471,498 1.81 Million 193,659 42.4 17.41 4.54 216,428 - 116,428 100,000
غشاذر

پگاه‌آذربایجان‌غربی‌

سهام بورس 19,580 1,030.00 5.00 20,580 30.00 0.15 11:41 32 62,058 1.215 billion 1,939.31 20,610 62,058 19,580 1.215 billion 197 300 19,580 1 652,130 19,580 12.348 Thousand billion 13.213 Million 1.576 Million 600,000 865,272 710,989 3.524 Million 143,402 86.11 17.37 3.5 52,058 10,000 62,058 -
غپاک

لبنیات‌ پاک‌

سهام بورس 13,340 700.00 4.99 13,600 440.00 3.13 12:29 421 2.817 Million 38.063 billion 6,691.36 14,040 2.817 Million 14,250 38.063 billion 84 500 13,340 1 794,174 13,340 18.843 Thousand billion 23.258 Million 5.507 Million 1.385 Million 4.415 Million 1.092 Million 10.713 Million -304,329 -61.92 17.27 1.76 2.212 Million 605,000 2.511 Million 305,805
خچرخش

چرخشگر

سهام بورس 18,310 960.00 4.98 19,260 10.00 0.05 12:02 33 34,662 634.661 Million 1,050.36 19,270 34,662 18,310 634.661 Million 493 - - 0 8.356 Million 18,310 18.337 Thousand billion 20.458 Million 3.184 Million 952,095 2.12 Million 1.064 Million 1.563 Million 3,788 4840.9 17.24 11.73 34,662 - 34,662 -
دارو

کارخانجات‌داروپخش‌

سهام بورس 58,440 520.00 0.90 58,250 330.00 0.57 12:28 281 332,809 19.552 billion 1,184.37 57,920 332,809 57,600 19.552 billion 2 13,144 57,350 3 13,344 57,350 43.688 Thousand billion 54.086 Million 12.936 Million 750,000 10.398 Million 2.538 Million 9.873 Million 2.693 Million 16.22 17.21 4.43 155,904 176,905 332,809 -
دعبید

لابراتوارداروسازی‌ دکترعبیدی‌

سهام بورس 30,700 1,570.00 4.87 32,050 220.00 0.68 12:30 601 366,927 11.453 billion 610.53 32,270 366,927 30,820 11.453 billion 2 163 30,700 1 280 30,700 144.225 Thousand billion 151.733 Million 15.994 Million 2.016 Million 7.508 Million 8.486 Million 13.007 Million 3.813 Million 37.83 17 11.09 366,927 - 366,927 -
خفنر

فنرسازی‌خاور

سهام بورس 18,620 970.00 4.95 19,590 0.00 0.00 12:17 15 7,211 134.269 Million 480.73 19,590 7,211 18,620 134.269 Million 261 10,477 18,620 1 1.948 Million 18,620 9.167 Thousand billion 9.721 Million 1.103 Million 467,938 554,423 548,455 799,600 102,966 89.03 16.71 11.46 7,211 - 7,211 -
افق

فروشگاههای زنجیره ای افق کوروش

سهام بورس 73,370 2,650.00 3.75 73,900 3,180.00 4.50 12:29 1,723 1.775 Million 131.168 billion 1,030.09 70,720 1.775 Million 74,250 131.168 billion 4 217 73,370 1 5,326 73,370 221.7 Thousand billion 247.45 Million 39.032 Million 1,000,000 25.75 Million 13.282 Million 116.08 Million 13.321 Million 16.64 16.7 1.91 1.723 Million 51,640 1.576 Million 198,436
قپیرا

فرآورده‌های‌غدایی‌وقندپیرانشهر

سهام بورس 82,180 260.00 0.32 82,040 120.00 0.15 12:21 88 27,412 2.32 billion 311.5 81,920 27,412 80,100 2.32 billion 1 530 82,400 1 470 85,910 16.408 Thousand billion 17.402 Million 1.986 Million 200,000 993,513 992,244 3.566 Million 435,621 37.67 16.54 4.6 27,412 - 27,412 -
دتماد

تولیدمواداولیه‌داروپخش‌

سهام بورس 47,970 2,520.00 4.99 48,920 1,570.00 3.11 12:21 357 681,219 32.852 billion 1,908.18 50,490 681,219 47,970 32.852 billion 139 200 47,970 1 486,235 47,970 34.978 Thousand billion 38.141 Million 5.294 Million 500,000 3.163 Million 2.131 Million 5.212 Million 2.149 Million 16.28 16.41 6.71 669,768 11,451 635,878 45,341
فخاس

فولاد خراسان

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

ایران‌ خودرو

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