All Markets

Exchange Iran Mercantile Exchange

P/B

				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

All Markets

Exchange Iran Mercantile Exchange

P/B

گروه صنعتی ملی (هلدینگ)

معدنی دماوند

سایپا شیشه

ایران مرینوس

کشت و صنعت و دامپروری پارس

خوراک دام پارس

کابل البرز

نهادهای مالی بورس انرژی

پارس الکتریک

توریستی و رفاهی آبادگران ایران

بانک پارسیان

دشت مرغاب

سیمان بهبهان

کشتیرانی ایران

داروپخش

حمل و نقل بین المللی خلیج فارس

سیمان اصفهان

سپنتا

آبادگران

محورسازان

سیمان دشتستان

تکنوتار

سر. دارویی تامین

قند اصفهان

آلومراد

جوشکاب یزد

مهندسی حمل و نقل پتروشیمی

کشت و صنعت پیاذر

بورس کالای ایران

پارس دارو

لبنیات پاک

برق آبادان

پرداخت الکترونیک سامان کیش

سیمان سفیدنی ریز

سر. توسعه معادن و صنایع معدنی خاورمیانه

سرماآفرین

سیمان فارس

لبنیات کالبر

نصیر ماشین

کاغذ سازی کاوه

معادن بافق

مخابرات ایران

فروشگاه های افق کوروش

سیمان قائن

روز دارو

صنعتی بارز

بهنوش

پلی پروپیلن جم

درخشان تهران

ایران دارو

لنت ترمز

پتروشیمی نوری

پتروشیمی غدیر

تامین سرمایه امین

پشم شیشه ایران

دارو فارابی

دارو عبیدی

چرخشگر

شیمی داروپخش

سر. توسعه آذربایجان

به پرداخت ملت

زاگرس فارمد پارس

الکتریک خودرو شرق

پتروشیمی جم

سر. غدیر

دارو اسوه

مگسال

سیمان خزر

فراوری معدنی اپال کانی پارس

عمران و توسعه فارس

سر. نفت و گاز تامین

سر. پتروشیمی

دارو سبحان

لامپ پارس شهاب

سر. شفا دارو

انتقال داده های آسیاتک

پتروشیمی بوعلی سینا