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
کدما

معدنی دماوند

سهام بورس 270,780 14,250.00 5.00 277,250 7,780.00 2.73 12:29 433 95,781 25.9 billion 221.2 285,030 270,780 270,780 270,780 - - - - 69.313 Thousand billion 69.568 Million 584,890 30,000 255,523 329,367 279,187 70,540 982.6 210.44 248.27 60,033 56 60,089 -
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 220,180 10,480.00 5.00 218,460 8,760.00 4.18 12:29 3,922 1.62 Million 353.8 billion 412.98 209,700 209,720 209,720 220,180 - - - - 54.038 Thousand billion 55.836 Million 2.076 Million 247,360 1.798 Million 277,537 48,593 43,692 1236.8 194.71 1112.06 3.567 Million 274,691 3.48 Million 361,930
قثابت

قند ثابت خراسان

سهام بورس 58,470 2,160.00 3.56 58,130 2,500.00 4.12 12:29 7,831 10.13 Million 588.5 billion 1,292.98 60,630 57,900 57,600 60,630 - - - - 29.646 Thousand billion 30.733 Million 1.241 Million 510,000 1.087 Million 153,680 328,893 -200,364 -147.96 192.91 90.14 5.095 Million 655,965 5.315 Million 435,159
خمهر

مهرکام پارس

سهام بورس 3,060 140.00 4.79 2,980 60.00 2.05 12:29 2,611 60.52 Million 180.3 billion 23,178.54 2,920 2,930 2,840 3,060 - - - - 14.148 Thousand billion 21.54 Million 7.467 Million 1.862 Million 7.392 Million 75,085 10.911 Million -502,465 -28.16 188.43 1.3 45.064 Million 844,191 45.848 Million 60,000
غدام

خوراک دام پارس

سهام بورس 419,410 22,070.00 5.00 429,090 12,390.00 2.81 12:29 225 63,592 26.7 billion 282.63 441,480 419,410 419,410 419,410 - - - - 25.745 Thousand billion 25.919 Million 335,047 60,000 173,842 161,205 559,256 19,509 1319.67 159.71 46.04 99,153 12,145 111,298 -
انرژی

نهادهای مالی بورس انرژی

سهام بورس 350,390 13,880.00 3.81 384,890 20,620.00 5.66 12:29 1 27 9.8 Million 252.81 364,270 350,390 350,390 350,390 - - - - 228.312 Thousand billion 231.051 Million 2.018 Million 600,000 116,656 1.902 Million 344,689 489,631 471.65 121.43 669.98 - - - -
کفپارس

فرآورده نسوز پارس

سهام بورس 5,050 240.00 4.99 4,940 130.00 2.70 12:29 3,442 34.42 Million 170.1 billion 10,000.91 4,810 4,840 4,700 5,050 - - - - 8 Thousand billion 9.437 Million 1.509 Million 100,000 1.437 Million 71,836 855,366 -8,989 -890.02 111.37 9.35 36.636 Million 163,840 36.25 Million 550,000
قصفها

قند اصفهان

سهام بورس 165,450 7,870.00 4.99 164,000 6,420.00 4.07 12:29 1,115 453,802 74.4 billion 407 157,580 165,000 160,000 165,450 - - - - 31.98 Thousand billion 33.34 Million 1.765 Million 195,000 1.36 Million 405,763 5.73 Million 765,056 41.8 78.81 5.58 405,003 320 400,323 5,000
سصفها

سیمان اصفهان

سهام بورس 397,930 18,940.00 5.00 397,440 18,450.00 4.87 12:29 2,229 930,413 369.8 billion 417.41 378,990 386,000 386,000 397,930 - - - - 79.488 Thousand billion 80.446 Million 2.032 Million 200,000 958,067 1.074 Million 2.511 Million 642,564 123.7 74 31.66 2.915 Million 175,528 2.76 Million 331,148
بکاب

جوشکاب یزد

سهام بورس 435,630 22,920.00 5.00 452,600 5,950.00 1.30 12:26 158 28,313 12.3 billion 179.2 458,550 435,630 435,630 435,630 - - - - 10.908 Thousand billion 11.022 Million 272,671 24,100 113,954 158,717 286,193 47,278 230.71 68.72 38.11 21,038 200 21,238 -
چکاوه

کاغذ سازی کاوه

سهام بورس 13,460 640.00 4.99 12,930 110.00 0.86 12:29 111 680,999 9.2 billion 5,763 12,820 13,460 13,460 13,460 - - - - 9.051 Thousand billion 9.929 Million 1.032 Million 250,000 878,475 153,918 1.683 Million 157,422 57.5 58.8 5.38 628,460 - 628,460 -
خرینگ

رینگ سازی مشهد

سهام بورس 60,510 3,180.00 4.99 61,570 2,120.00 3.33 12:29 1,172 1.32 Million 81.4 billion 1,127.38 63,690 64,960 60,510 64,960 - - - - 27.399 Thousand billion 30.873 Million 3.973 Million 445,000 3.474 Million 499,030 7.777 Million 7,709 3554.11 54.9 3.52 3.943 Million - 3.843 Million 100,000
سنیر

سیمان سفیدنی ریز

سهام بورس 203,320 9,680.00 5.00 203,320 9,680.00 5.00 12:29 820 1.04 Million 210.7 billion 1,264.08 193,640 203,320 203,320 203,320 - - - - 20.332 Thousand billion 20.638 Million 686,262 100,000 305,972 380,290 893,178 290,373 70.02 53.46 22.76 326,350 50,000 126,350 250,000
فمراد

آلومراد

سهام بورس 187,880 9,880.00 5.00 195,450 2,310.00 1.17 12:28 158 59,001 11.1 billion 373.42 197,760 187,880 187,880 187,880 - - - - 9.682 Thousand billion 9.914 Million 415,589 49,535 232,054 183,535 1.259 Million 156,424 61.89 52.75 7.69 862,698 - 862,698 -
خمحور

محورخودرو

سهام بورس 59,540 90.00 0.15 59,630 0.00 0.00 1399/11/2 - - - 3,074.84 59,630 59,540 - - - - - - 25.089 Thousand billion 27.573 Million 2.965 Million 420,741 2.484 Million 480,398 995,555 175,145 143.25 52.23 25.2 877,818 1.481 Million 2.358 Million -
قشکر

شکر شاهرود

سهام بورس 49,600 2,360.00 5.00 49,240 2,000.00 4.23 1399/09/30 2,809 4.57 Million 225.1 billion 1,627.31 47,240 49,500 47,500 49,600 - - - - 9.848 Thousand billion 10.244 Million 612,705 200,000 395,964 216,741 1.089 Million 16,932 581.62 45.44 9.06 295,303 50,000 345,303 -
کبافق

معادن بافق

سهام بورس 52,120 2,480.00 5.00 51,980 2,340.00 4.71 12:29 1,528 2.37 Million 122.9 billion 1,547.87 49,640 49,500 49,500 52,120 - - - - 63.156 Thousand billion 64.406 Million 2.713 Million 1.215 Million 1.25 Million 1.463 Million - 33,516 1884.34 43.18 - 12.064 Million 87,978 11.919 Million 233,217
خنصیر

نصیر ماشین

سهام بورس 92,220 4,850.00 5.00 93,450 3,620.00 3.73 12:29 1,894 2.01 Million 188.1 billion 1,062.74 97,070 94,850 92,220 98,990 - - - - 19.36 Thousand billion 19.712 Million 822,224 207,166 352,597 469,627 877,061 123,421 156.87 41.22 22.07 6.442 Million 1.31 Million 7.18 Million 572,435
سفار

سیمان فارس

سهام بورس 141,440 7,440.00 5.00 141,960 6,920.00 4.65 12:29 1,283 814,090 115.6 billion 634.52 148,880 141,440 141,440 153,900 - - - - 33.077 Thousand billion 33.661 Million 1.397 Million 233,000 584,355 813,072 1.428 Million 579,987 57.03 40.68 23.16 284,981 110,000 394,981 -
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 123,500 590.00 0.48 125,290 1,200.00 0.97 12:29 615 511,460 64.1 billion 831.64 124,090 130,180 123,010 130,180 - - - - 40.762 Thousand billion 42.581 Million 2.836 Million 325,340 1.819 Million 1.017 Million 2.452 Million 579,907 70.3 40.07 16.62 483,236 68,139 540,875 10,500
فپنتا

سپنتا

سهام بورس 460,630 21,930.00 5.00 458,520 19,820.00 4.52 12:29 1,077 190,767 87.5 billion 177.13 438,700 430,000 430,000 460,630 - - - - 24.839 Thousand billion 25.012 Million 837,686 54,173 172,219 665,467 10.108 Million 346,337 71.72 37.33 2.46 146,047 30,000 169,102 6,945
لپارس

پارس الکتریک

سهام بورس 108,040 5,140.00 5.00 106,750 3,850.00 3.74 12:29 1,835 911,803 97.3 billion 496.9 102,900 102,480 100,850 108,040 - - - - 32.025 Thousand billion 32.817 Million 1.676 Million 300,000 791,585 884,135 282,893 216,270 148.09 36.22 113.21 3.179 Million 14,471 3.177 Million 16,245
کساپا

سایپا شیشه

سهام بورس 39,640 2,080.00 4.99 41,390 330.00 0.79 12:28 63 187,840 7.4 billion 4,554.81 41,720 39,640 39,640 39,640 - - - - 9.52 Thousand billion 10.099 Million 843,748 230,000 579,238 264,510 1.27 Million 128,966 73.82 35.99 7.49 280,749 - 280,749 -
شفارس

شیمیایی فارس

سهام بورس 49,740 2,360.00 4.98 49,740 2,360.00 4.98 12:28 788 2.44 Million 121.2 billion 3,093.28 47,380 49,740 49,600 49,740 - - - - 31.317 Thousand billion 32.44 Million 2 Million 629,607 1.123 Million 876,803 2.642 Million 255,773 122.44 35.72 11.86 5.015 Million 263,630 5.275 Million 3,000
نمرینو

ایران مرینوس

سهام بورس 52,470 2,760.00 5.00 53,590 1,640.00 2.97 1399/10/30 - - - 678.26 55,230 52,470 - - - - - - 6.806 Thousand billion 7.272 Million 409,370 127,000 211,287 198,083 211,114 27,436 724.19 35.65 33.46 359,051 210,190 548,865 20,376
شسینا

شیمیایی سینا

سهام بورس 177,280 8,440.00 5.00 177,220 8,380.00 4.96 12:29 2,214 1.2 Million 212.2 billion 540.95 168,840 177,280 173,200 177,280 - - - - 27.214 Thousand billion 27.391 Million 947,603 153,563 177,040 770,563 1.008 Million 461,301 58.99 35.32 26.99 867,876 100,288 938,164 30,000
بالبر

کابل البرز

سهام بورس 41,550 1,970.00 4.98 40,900 1,320.00 3.34 12:29 330 845,925 35.1 billion 2,563.41 39,580 41,550 41,550 41,550 - - - - 12.962 Thousand billion 17.006 Million 4.414 Million 316,920 4.043 Million 370,571 4.149 Million 35,080 369.5 34.98 3.12 250,534 - 250,534 -
پتایر

ایران تایر

سهام بورس 194,000 1,060.00 0.55 192,940 0.00 0.00 1399/10/18 16,885 7.48 Million 1.443 Thousand billion 443.04 192,940 190,000 184,900 194,260 - - - - 55.271 Thousand billion 60.452 Million 6.767 Million 286,469 5.181 Million 1.586 Million 7.374 Million 1.503 Million 36.78 34.85 7.5 7.479 Million 1,868 6.194 Million 1.287 Million
خلنت

لنت ترمز

سهام بورس 123,440 6,490.00 4.99 129,610 320.00 0.25 12:29 49 18,757 2.3 billion 307.67 129,930 123,440 123,440 123,440 - - - - 11.406 Thousand billion 11.734 Million 662,252 88,000 328,038 334,214 957,687 133,783 85.26 34.14 11.91 59,500 - 59,500 -
غاذر

کشت و صنعت پیاذر

سهام بورس 55,070 2,890.00 4.99 56,990 970.00 1.67 12:29 1,376 2.06 Million 117.3 billion 1,495.5 57,960 60,800 55,070 60,800 - - - - 9.061 Thousand billion 9.187 Million 394,791 75,000 125,962 268,829 431,105 106,789 84.85 33.71 21.02 2.382 Million - 1.883 Million 499,000
تکنو

تکنوتار

سهام بورس 20,620 980.00 4.99 20,440 800.00 4.07 12:29 806 3.43 Million 70.1 billion 4,256.25 19,640 19,310 19,310 20,620 - - - - 5.019 Thousand billion 5.332 Million 474,706 245,549 320,517 154,189 127,241 30,803 162.94 32.55 39.46 6.367 Million 507,392 6.819 Million 55,535
کپشیر

پشم شیشه ایران

سهام بورس 27,450 1,050.00 3.68 27,990 510.00 1.79 12:29 3,332 9.74 Million 272.6 billion 2,921.99 28,500 27,080 27,080 29,910 - - - - 13.995 Thousand billion 15.281 Million 1.732 Million 150,000 1.286 Million 446,593 1.536 Million 330,716 42.32 31.34 9.11 269,245 280,000 549,245 -
خزر

فنرسازی زر

سهام بورس 40,700 1,920.00 4.95 40,550 1,770.00 4.56 12:29 4,070 8.73 Million 354 billion 2,145.3 38,780 40,600 38,880 40,710 - - - - 32.44 Thousand billion 32.902 Million 1.526 Million 799,997 461,786 1.064 Million 1.502 Million 273,179 118.75 30.49 21.59 6.66 Million 7,270 6.151 Million 516,353
سدشت

سیمان دشتستان

سهام بورس 43,050 2,050.00 5.00 42,200 1,200.00 2.93 12:25 383 742,285 31.9 billion 1,938.08 41,000 43,050 41,500 43,050 - - - - 49.796 Thousand billion 51.695 Million 3.562 Million 1.18 Million 1.899 Million 1.663 Million 2.243 Million 943,392 52.78 29.95 22.2 111,667 - 111,667 -
ثاباد

آبادگران

سهام بورس 50,010 2,380.00 5.00 49,660 2,030.00 4.26 12:29 213 894,473 44.7 billion 4,199.4 47,630 50,010 50,010 50,010 - - - - 11.918 Thousand billion 11.995 Million 475,912 240,000 76,310 399,602 143,617 113,599 104.92 29.83 82.99 1.965 Million - 1.495 Million 470,000
کفرا

فرآورده های نسوز ایران

سهام بورس 54,600 2,530.00 4.43 55,910 1,220.00 2.14 12:29 773 665,544 37 billion 860.99 57,130 55,700 54,280 57,600 - - - - 44.728 Thousand billion 47.13 Million 3.955 Million 372,886 2.402 Million 1.553 Million 4.133 Million 1.162 Million 38.48 28.8 10.82 373,443 14,049 343,669 43,823
شلعاب

لعابیران

سهام بورس 13,740 720.00 4.98 13,980 480.00 3.32 12:29 1,512 7.31 Million 102.2 billion 4,832.83 14,460 13,860 13,740 14,940 - - - - 8.388 Thousand billion 9.341 Million 1.248 Million 160,000 953,231 295,028 507,126 14,918 562.27 28.43 16.54 17.407 Million 756,375 17.503 Million 660,521
شکلر

نیروکلر

سهام بورس 63,100 610.00 0.98 63,560 1,070.00 1.71 12:29 1,497 1.91 Million 121.5 billion 1,276.89 62,490 62,000 60,110 65,000 - - - - 31.78 Thousand billion 33.515 Million 2.858 Million 500,000 1.735 Million 1.122 Million 2.314 Million 1.153 Million 27.57 28.32 13.73 1.634 Million - 1.306 Million 327,364
پدرخش

درخشان تهران

سهام بورس 140,420 7,390.00 5.00 140,770 7,040.00 4.76 12:29 3,079 1.63 Million 229.7 billion 529.88 147,810 140,420 140,420 147,400 - - - - 7.179 Thousand billion 7.395 Million 471,976 51,000 215,862 256,114 667,223 155,010 46.31 28.03 10.76 1.058 Million 71,000 1.129 Million -
دپارس

پارس دارو

سهام بورس 87,990 800.00 0.90 88,190 600.00 0.68 12:29 382 198,741 17.3 billion 520.26 88,790 88,780 84,500 88,780 - - - - 46.3 Thousand billion 51.747 Million 7.175 Million 525,000 5.448 Million 1.727 Million 5.914 Million 3.306 Million 14 26.81 7.83 135,343 - 125,011 10,332
غدشت

دشت مرغاب

سهام بورس 269,490 12,830.00 5.00 262,690 6,030.00 2.35 12:27 180 91,629 24.7 billion 509.05 256,660 269,490 269,490 269,490 - - - - 14.042 Thousand billion 16.976 Million 3.462 Million 53,453 2.934 Million 527,565 4.878 Million 290,571 48.32 26.62 2.88 84,053 1,162 35,215 50,000
وپخش

داروپخش

سهام بورس 118,000 2,210.00 1.91 116,360 570.00 0.49 12:29 408 186,165 21.8 billion 456.29 115,790 117,000 114,000 120,890 - - - - 97.742 Thousand billion 102.026 Million 7.959 Million 840,000 4.284 Million 3.675 Million 5.104 Million 6.926 Million 14.11 26.6 19.15 181,107 - 128,785 52,322
قنیشا

قند نیشابور

سهام بورس 61,960 2,980.00 5.05 61,840 2,860.00 4.85 12:29 777 4.53 Million 280.1 billion 5,829.31 58,980 59,010 59,000 61,960 - - - - 16.697 Thousand billion 18.099 Million 2.035 Million 270,000 1.402 Million 633,701 1.704 Million 177,281 94.18 26.35 9.81 368,144 2.115 Million 2.483 Million -
پاکشو

گروه صنعتی پاکشو

سهام بورس 79,630 2,070.00 2.67 78,460 900.00 1.16 12:30 1,188 921,562 72.6 billion 775.73 77,560 77,560 77,560 79,900 - - - - 313.84 Thousand billion 330.605 Million 29.042 Million 4 Million 16.765 Million 12.277 Million 30.775 Million 11.499 Million 27.29 25.56 10.2 1.473 Million 122,476 777,453 818,388
تیپیکو

سر. دارویی تامین

سهام بورس 51,780 2,460.00 4.99 51,680 2,360.00 4.79 12:27 943 2.49 Million 128.8 billion 2,643.33 49,320 51,700 50,000 51,780 - - - - 224.808 Thousand billion 240.058 Million 24.304 Million 4.35 Million 15.25 Million 9.054 Million 18.812 Million 18.605 Million 12.08 24.83 11.95 1.485 Million 458,537 529,273 1.414 Million
غبهنوش

بهنوش

سهام بورس 80,800 2,780.00 3.33 80,640 2,940.00 3.52 12:29 7,572 6.4 Million 515.8 billion 844.77 83,580 79,510 79,410 84,880 - - - - 29.03 Thousand billion 33.726 Million 5.894 Million 360,000 4.695 Million 1.199 Million 9.942 Million 708,624 40.97 24.21 2.92 793,599 60,000 853,599 -
فسرب

ملی سرب و روی

سهام بورس 102,200 2,880.00 2.90 101,910 2,590.00 2.61 12:29 1,795 828,989 84.5 billion 461.83 99,320 100,290 98,300 103,630 - - - - 32.815 Thousand billion 34.699 Million 3.252 Million 322,000 1.884 Million 1.368 Million 4.066 Million 782,944 41.91 23.99 8.07 1.987 Million 10,000 1.703 Million 293,337
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 15,260 720.00 4.95 15,200 660.00 4.54 12:29 1,158 11.05 Million 168 billion 9,545.2 14,540 14,680 14,680 15,260 - - - - 39.976 Thousand billion 40.419 Million 2.151 Million 2.63 Million 442,699 1.709 Million - 656,790 60.87 23.4 - 25.396 Million 8.028 Million 33.384 Million 40,103
کپارس

کاشی پارس

سهام بورس 181,110 8,620.00 5.00 179,710 7,220.00 4.19 12:29 4,221 2.76 Million 495.5 billion 653.22 172,490 179,810 165,000 181,110 - - - - 22.393 Thousand billion 23.503 Million 2.07 Million 124,605 1.11 Million 959,915 2.487 Million 795,284 28.16 23.33 9 1.802 Million 17,710 1.527 Million 292,896
حتوکا

حمل و نقل توکا

سهام بورس 37,810 1,980.00 4.98 38,910 880.00 2.21 12:29 263 558,923 21.1 billion 2,125.18 39,790 37,810 37,810 37,810 - - - - 12.84 Thousand billion 13.455 Million 1.19 Million 330,000 614,468 575,194 1.774 Million 229,586 55.93 22.32 7.24 20.772 Million 883,687 21.576 Million 80,000
حپترو

مهندسی حمل و نقل پتروشیمی

سهام بورس 36,800 690.00 1.84 37,380 110.00 0.29 12:29 484 629,996 23.5 billion 1,301.64 37,490 35,820 35,820 38,200 - - - - 7.476 Thousand billion 8.39 Million 1.253 Million 200,000 913,566 339,444 801,020 7,003 1067.54 22.02 9.33 799,521 348,967 1.132 Million 16,173
فلامی

لامیران

سهام بورس 43,940 1,210.00 2.68 43,350 1,800.00 3.99 12:30 5,127 6.75 Million 292.7 billion 1,316.67 45,150 42,900 42,900 45,000 - - - - 8.67 Thousand billion 8.89 Million 618,870 200,000 219,759 399,111 567,547 238,108 36.41 21.72 15.28 1.612 Million - 1.612 Million -
سدور

سیمان دورود

سهام بورس 17,890 850.00 4.99 17,740 700.00 4.11 12:26 376 2.41 Million 43 billion 6,397.1 17,040 17,890 17,890 17,890 - - - - 11.384 Thousand billion 13.209 Million 2.353 Million 641,697 1.825 Million 528,399 1.962 Million 151,438 75.17 21.54 5.8 2.118 Million - 2.118 Million -
دزهراوی

دارو زهراوی

سهام بورس 10,050 470.00 4.91 9,930 350.00 3.65 12:29 2,350 11.63 Million 115.5 billion 4,949.55 9,580 9,700 9,400 10,050 - - - - 31.816 Thousand billion 37.8 Million 7.467 Million 2.504 Million 5.984 Million 1.483 Million 4.91 Million 116,188 273.83 21.45 6.48 11.348 Million - 11.148 Million 200,000
سخاش

سیمان خاش

سهام بورس 140,530 6,690.00 5.00 140,520 6,680.00 4.99 12:29 2,271 1.39 Million 195.3 billion 612.1 133,840 140,530 140,000 140,530 - - - - 17.565 Thousand billion 18.327 Million 1.6 Million 125,000 761,913 837,911 2.568 Million 800,953 21.93 20.96 6.84 356,161 10,000 166,096 200,065
خشرق

الکتریک خودرو شرق

سهام بورس 22,500 1,140.00 4.82 23,000 640.00 2.71 12:29 2,795 7.2 Million 165.5 billion 2,574.99 23,640 23,590 22,460 24,130 - - - - 14.49 Thousand billion 20.685 Million 6.886 Million 630,000 6.195 Million 691,533 9.696 Million 14,804 978.79 20.95 1.49 6.451 Million 100,444 6.541 Million 10,000
فنورد

نورد قطعات فولادی

سهام بورس 252,530 13,290.00 5.00 254,830 10,990.00 4.13 12:29 3,885 1.33 Million 338 billion 341.43 265,820 255,550 252,530 269,000 - - - - 36.696 Thousand billion 38.889 Million 3.949 Million 144,000 2.193 Million 1.756 Million 11.486 Million 2.471 Million 14.85 20.9 3.19 1.422 Million 70,000 1.492 Million -
زمگسا

مگسال

سهام بورس 35,010 1,840.00 4.99 36,250 600.00 1.63 12:29 306 444,299 15.6 billion 1,451.96 36,850 35,010 35,010 35,010 - - - - 10.875 Thousand billion 12.043 Million 1.69 Million 300,000 1.168 Million 521,987 2.405 Million 199,005 54.65 20.83 4.52 423,208 - 423,208 -
غشاذر

پگاه آذربایجان

سهام بورس 26,480 1,260.00 5.00 25,530 310.00 1.23 12:29 2,964 10.86 Million 277.2 billion 3,663.73 25,220 23,990 23,960 26,480 - - - - 15.318 Thousand billion 16.378 Million 1.789 Million 600,000 1.06 Million 729,049 3.805 Million 137,700 274.52 20.69 3.96 5.083 Million 190,925 4.629 Million 644,642
کالا

بورس کالای ایران

سهام بورس 42,220 2,010.00 5.00 41,870 1,660.00 4.13 12:29 2,020 5.03 Million 210.7 billion 2,491.22 40,210 39,200 39,200 42,220 - - - - 104.675 Thousand billion 106.654 Million 7.051 Million 2.5 Million 1.979 Million 5.072 Million 2.177 Million 2.287 Million 45.77 20.64 48.08 8.867 Million 344,318 9.154 Million 57,319
ختور

رادیاتور ایران

سهام بورس 32,360 0.00 0.00 32,450 90.00 0.28 12:30 4,675 6.92 Million 224.5 billion 1,479.91 32,360 32,370 31,050 33,800 - - - - 27.583 Thousand billion 29.786 Million 3.572 Million 300,000 2.203 Million 1.369 Million 4.361 Million 371,215 74.3 20.15 6.32 6.82 Million 26,566 6.657 Million 188,732
قپیرا

قند پیرانشهر

سهام بورس 117,460 2,360.00 2.05 117,020 1,920.00 1.67 12:29 780 340,001 40 billion 435.9 115,100 115,100 115,000 120,000 - - - - 23.404 Thousand billion 25.386 Million 3.143 Million 200,000 1.982 Million 1.161 Million 3.64 Million 524,542 44.62 20.15 6.43 624,493 24,146 638,523 10,116
فلوله

لوله و ماشین سازی

سهام بورس 22,430 1,060.00 4.96 22,210 840.00 3.93 12:28 1,728 9.59 Million 213.1 billion 5,551.6 21,370 20,800 20,800 22,430 - - - - 11.105 Thousand billion 14.061 Million 3.51 Million 500,000 2.956 Million 553,993 2.87 Million 130,787 84.91 20.05 3.87 6.817 Million 147,100 6.667 Million 297,235
کماسه

تامین ماسه

سهام بورس 49,050 2,570.00 4.98 49,710 1,910.00 3.70 12:29 6,652 8.02 Million 398.5 billion 1,205.06 51,620 51,000 49,040 52,000 - - - - 10.936 Thousand billion 11.3 Million 918,310 220,000 364,246 554,064 449,548 268,861 40.68 19.74 24.33 5.04 Million 15,000 5.055 Million -
لبوتان

صنعتی بوتان

سهام بورس 80,010 670.00 0.83 79,730 950.00 1.18 12:29 1,266 865,988 69 billion 684.03 80,680 80,680 77,030 82,000 - - - - 55.927 Thousand billion 68.124 Million 15.039 Million 701,452 12.197 Million 2.842 Million 22.699 Million 1.128 Million 49.59 19.68 2.46 767,755 108,832 841,957 34,630
خپویش

سازه پویش

سهام بورس 49,000 1,390.00 2.76 50,440 50.00 0.10 12:29 2,879 2.94 Million 148.3 billion 1,021.35 50,390 52,900 47,880 52,900 - - - - 16.349 Thousand billion 22.212 Million 6.698 Million 324,120 5.863 Million 834,715 12.382 Million 372,012 43.95 19.59 1.32 315,147 - 315,147 -
وتوس

سر. توس گستر

سهام بورس 21,080 1,100.00 4.96 21,390 790.00 3.56 12:29 236 1.61 Million 34 billion 6,833.03 22,180 21,080 21,080 21,080 - - - - 34.224 Thousand billion 35.344 Million 2.885 Million 1.6 Million 1.12 Million 1.765 Million 522,797 353,814 96.73 19.39 65.46 187,039 1.2 Million 1.387 Million -
غشصفا

پگاه اصفهان

سهام بورس 32,350 1,700.00 4.99 33,000 1,050.00 3.08 12:29 953 1.65 Million 54.3 billion 1,726.88 34,050 33,500 32,350 34,650 - - - - 27.582 Thousand billion 30.628 Million 4.47 Million 835,821 3.046 Million 1.424 Million 12.205 Million 534,314 51.62 19.36 2.26 3.241 Million 185,000 2.382 Million 1.044 Million
بشهاب

لامپ پارس شهاب

سهام بورس 101,340 4,440.00 4.58 101,160 4,260.00 4.40 12:29 902 1.11 Million 112.8 billion 1,235.76 96,900 101,740 95,900 101,740 - - - - 16.388 Thousand billion 18.704 Million 3.175 Million 162,000 2.316 Million 859,192 2.699 Million 473,147 34.64 19.07 6.07 265,143 - 265,143 -
کاذر

فرآورده های نسوز آذر

سهام بورس 37,190 1,770.00 5.00 34,760 660.00 1.86 12:29 6,032 23.98 Million 833.7 billion 3,975.72 35,420 33,650 33,650 37,190 - - - - 27.947 Thousand billion 28.842 Million 2.342 Million 450,000 894,913 1.447 Million 1.894 Million 720,802 106.63 19.03 14.54 355,067 - 355,067 -
خکار

ایرکا پارت صنعت

سهام بورس 24,810 1,300.00 4.98 25,210 900.00 3.45 12:29 2,040 5.15 Million 129.8 billion 2,523.78 26,110 25,210 24,810 27,250 - - - - 18.05 Thousand billion 18.99 Million 1.903 Million 500,000 939,183 963,868 1.104 Million 368,146 49.03 18.73 16.36 6.706 Million - 6.705 Million 921
دشیمی

شیمی داروپخش

سهام بورس 54,820 2,610.00 5.00 54,310 2,100.00 4.02 12:28 1,546 2.52 Million 137.1 billion 1,632.44 52,210 53,180 52,210 54,820 - - - - 13.849 Thousand billion 15.116 Million 2.009 Million 255,000 1.266 Million 742,753 2.406 Million 706,020 19.62 18.65 5.76 5.817 Million 220,000 6.004 Million 33,296
پلاسک

پلاسکوکار سایپا

سهام بورس 10,600 500.00 4.95 10,510 410.00 4.06 12:29 2,906 20.82 Million 218.7 billion 7,163.06 10,100 10,600 10,000 10,600 - - - - 9.606 Thousand billion 12.003 Million 2.913 Million 913,939 2.398 Million 515,246 5.735 Million 37,579 255.61 18.64 1.67 6.003 Million - 4.738 Million 1.265 Million
دیران

ایران دارو

سهام بورس 34,340 1,800.00 4.98 34,640 1,500.00 4.15 12:29 1,692 3.87 Million 134.1 billion 2,288.58 36,140 35,940 34,340 35,970 - - - - 20.091 Thousand billion 21.971 Million 2.97 Million 530,000 1.88 Million 1.09 Million 1.977 Million 577,466 34.79 18.43 10.16 11.515 Million 652,371 11.782 Million 385,223
خودرو

ایران خودرو

سهام بورس 2,680 120.00 4.69 2,680 120.00 4.69 12:29 3,718 120.73 Million 323.6 billion 32,471.14 2,560 2,680 2,680 2,680 - - - - 808.438 Thousand billion 1.403 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 444.859 Million -95,530,249 -9.27 18.41 1.47 354.072 Million 27.6 Million 339.364 Million 42.309 Million
کسعدی

کاشی سعدی

سهام بورس 18,930 480.00 2.47 19,280 130.00 0.67 12:29 5,173 13.17 Million 254 billion 2,546.21 19,410 19,450 18,500 20,270 - - - - 9.64 Thousand billion 10.291 Million 1.177 Million 250,000 651,048 525,508 1.209 Million 263,507 36.58 18.34 7.98 10.573 Million 220,477 10.593 Million 200,052
خموتور

موتورسازان تراکتور

سهام بورس 24,910 1,310.00 5.00 25,170 1,050.00 4.00 12:28 217 1.53 Million 38.1 billion 7,057.48 26,220 24,910 24,910 24,910 - - - - 35.964 Thousand billion 38.643 Million 4.644 Million 1.429 Million 2.679 Million 1.965 Million 5.492 Million 392,344 91.66 18.3 6.55 346,008 1.1 Million 1.446 Million -
تکشا

خدمات کشاورزی

سهام بورس 65,350 3,430.00 4.99 66,070 2,710.00 3.94 12:29 4,465 5.74 Million 379 billion 1,284.88 68,780 71,500 65,350 71,500 - - - - 13.214 Thousand billion 13.892 Million 1.403 Million 109,957 678,292 724,338 518,815 451,147 29.29 18.24 25.47 2.536 Million 9,000 2.545 Million -
سبهان

سیمان بهبهان

سهام بورس 113,700 2,270.00 2.04 111,430 0.00 0.00 1399/11/2 - - - 567.88 111,430 114,000 - - - - - - 22.286 Thousand billion 23.314 Million 2.252 Million 200,000 1.028 Million 1.224 Million 2.303 Million 1.121 Million 19.89 18.2 9.68 249,896 31,772 261,608 20,060
خفنر

فنرسازی خاور

سهام بورس 24,030 1,030.00 4.48 23,150 150.00 0.65 12:30 5,313 16.3 Million 377.3 billion 3,067.8 23,000 21,860 21,850 24,150 - - - - 10.833 Thousand billion 11.639 Million 1.408 Million 467,938 806,408 601,467 985,909 147,976 220.48 17.75 10.83 7.576 Million - 7.54 Million 36,000
کسرا

سرامیک اردکان

سهام بورس 26,840 1,270.00 4.97 26,720 1,150.00 4.50 12:29 6,054 30.98 Million 827.9 billion 5,117.69 25,570 26,230 26,000 26,840 - - - - 34.175 Thousand billion 34.811 Million 2.575 Million 1.279 Million 635,907 1.939 Million 1.748 Million 831,777 41.09 17.63 19.55 24.68 Million 638,879 24.919 Million 400,420
غمهرا

مهرام

سهام بورس 81,230 3,860.00 4.99 77,710 340.00 0.44 12:29 2,472 1.95 Million 151.6 billion 789.38 77,370 73,670 73,510 81,230 - - - - 15.857 Thousand billion 18.615 Million 3.666 Million 200,745 2.757 Million 908,957 6.45 Million 713,377 22.23 17.45 2.46 2.517 Million - 2.377 Million 140,000
شکربن

کربن ایران

سهام بورس 107,490 5,110.00 4.99 106,550 4,170.00 4.07 12:29 1,417 1.39 Million 147.9 billion 979.59 102,380 102,380 102,380 107,490 - - - - 26.638 Thousand billion 28.601 Million 3.505 Million 250,000 1.964 Million 1.541 Million 4.534 Million 606,038 43.95 17.29 5.88 2.147 Million 646,426 2.345 Million 447,932
شاملا

معدنی املاح ایران

سهام بورس 56,390 1,670.00 2.88 57,580 480.00 0.83 12:29 344 216,567 12.2 billion 629.56 58,060 56,670 55,170 57,000 - - - - 48.367 Thousand billion 50.206 Million 4.674 Million 420,000 1.839 Million 2.835 Million 833,890 2.389 Million 20.24 17.06 58 135,564 56,745 144,717 47,592
خچرخش

چرخشگر

سهام بورس 19,220 530.00 2.84 18,810 120.00 0.64 12:29 4,084 13.22 Million 248.7 billion 3,237.12 18,690 17,800 17,760 19,600 - - - - 17.909 Thousand billion 20.384 Million 3.525 Million 952,095 2.475 Million 1.05 Million 2.967 Million -21,547 -831.16 17.05 6.04 5.665 Million 500,000 6.165 Million -
برکت

دارویی برکت

سهام بورس 20,490 970.00 4.97 20,490 970.00 4.97 12:29 1,740 10.13 Million 207.5 billion 5,819.74 19,520 20,490 20,490 20,490 - - - - 118.842 Thousand billion 127.952 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 305.82 17.04 53.03 32.13 Million 505,000 28.835 Million 3.8 Million
غمارگ

مارگارین

سهام بورس 33,430 1,580.00 4.96 32,320 470.00 1.48 12:30 2,765 6.06 Million 195.9 billion 2,192.07 31,850 30,410 30,410 33,440 - - - - 27.149 Thousand billion 32.666 Million 7.113 Million 840,000 5.517 Million 1.596 Million 9.82 Million 530,624 51.16 17.02 2.76 2.59 Million 298,600 2.877 Million 11,885
ولغدر

لیزینگ خودرو غدیر

سهام بورس 26,650 240.00 0.91 26,270 140.00 0.53 12:29 3,696 12.97 Million 340.6 billion 3,508.31 26,410 25,090 25,090 27,560 - - - - 13.923 Thousand billion 14.52 Million 1.422 Million 530,000 597,189 824,726 134,964 211,502 65.83 16.88 103.16 1.304 Million - 1.304 Million -
دارو

کارخانجات داروپخش

سهام بورس 37,670 1,790.00 4.99 37,670 1,790.00 4.99 12:29 846 1.65 Million 62 billion 1,944.6 35,880 37,670 37,670 37,670 - - - - 56.505 Thousand billion 68.985 Million 15.834 Million 750,000 12.48 Million 3.354 Million 2.123 Million 2.884 Million 19.59 16.86 26.61 1.144 Million - 644,165 500,000
شوینده

مدیریت صنعت شوینده ت.ص بهشهر

سهام بورس 36,480 1,730.00 4.98 36,050 1,300.00 3.74 12:28 865 1.43 Million 51.6 billion 1,652.88 34,750 35,000 35,000 36,480 - - - - 36.05 Thousand billion 37.728 Million 3.822 Million 1,000,000 1.678 Million 2.145 Million 1.766 Million 1.93 Million 18.68 16.81 20.41 1.168 Million 160,000 1.047 Million 281,599
شفا

سر. شفا دارو

سهام بورس 47,070 30.00 0.06 46,940 160.00 0.34 12:29 772 995,086 46.7 billion 1,288.97 47,100 48,990 45,010 48,990 - - - - 55.362 Thousand billion 58.772 Million 6.731 Million 1.179 Million 3.41 Million 3.321 Million 2.31 Million 2.251 Million 24.59 16.68 23.96 492,035 596,000 528,035 560,000
خاهن

آهنگری تراکتور

سهام بورس 40,030 1,900.00 4.98 39,300 1,170.00 3.07 12:29 2,085 5.16 Million 202.7 billion 2,474.22 38,130 38,000 38,000 40,030 - - - - 107.679 Thousand billion 113.034 Million 11.848 Million 2.74 Million 5.354 Million 6.493 Million 7.763 Million 3.273 Million 32.9 16.58 13.87 2.464 Million - 2.462 Million 1,581
کساوه

کاشی سینا

سهام بورس 75,680 3,600.00 4.99 75,510 3,430.00 4.76 12:26 1,711 9.95 Million 751.5 billion 5,816.99 72,080 70,630 69,010 75,680 - - - - 39.986 Thousand billion 42.636 Million 5.066 Million 529,550 2.65 Million 2.415 Million 4.815 Million 1.739 Million 22.99 16.55 8.31 1.449 Million 277,000 1.636 Million 90,000
غنوش

نوش مازندران

سهام بورس 63,900 1,440.00 2.20 63,600 1,740.00 2.66 12:29 11,976 18.62 Million 1.184 Thousand billion 1,554.38 65,340 62,080 62,080 66,410 - - - - 22.26 Thousand billion 22.313 Million 1.409 Million 350,000 52,636 1.356 Million 207,240 885,020 25.15 16.41 107.41 2.455 Million 350,000 2.805 Million -
کخاک

خاک چینی ایران

سهام بورس 51,930 2,470.00 4.99 51,910 2,450.00 4.95 12:29 500 1.23 Million 63.9 billion 2,461.92 49,460 51,930 50,100 51,930 - - - - 77.865 Thousand billion 81.549 Million 8.463 Million 500,000 3.684 Million 4.779 Million 3.305 Million 3.612 Million 21.56 16.29 23.56 262,094 3,200 205,396 59,898
سخزر

سیمان خزر

سهام بورس 34,000 430.00 1.25 33,750 680.00 1.98 12:29 3,596 7.23 Million 244.1 billion 2,011.34 34,430 32,710 32,710 35,430 - - - - 16.875 Thousand billion 17.702 Million 1.865 Million 500,000 826,594 1.038 Million 2.167 Million 520,509 32.42 16.25 7.79 615,812 70,000 685,812 -
قرن

پدیده شیمی قرن

سهام بورس 65,960 3,140.00 5.00 65,660 2,840.00 4.52 12:29 1,080 2.48 Million 162.7 billion 2,294.7 62,820 65,660 64,000 65,960 - - - - 65.66 Thousand billion 77.107 Million 15.51 Million 1,000,000 11.447 Million 4.062 Million 3.281 Million 3.824 Million 17.18 16.16 20.02 1.399 Million 684,974 1.3 Million 783,389
شنفت

نفت پارس

سهام بورس 60,830 1,370.00 2.20 62,050 150.00 0.24 12:29 1,463 1.66 Million 103.2 billion 1,136.44 62,200 64,480 60,010 64,480 - - - - 155.125 Thousand billion 171.928 Million 26.471 Million 2.5 Million 16.803 Million 9.668 Million 6.072 Million 7.141 Million 21.72 16.05 25.55 1.292 Million 483,788 1.677 Million 99,052
پرداخت

به پرداخت ملت

سهام بورس 33,630 1,760.00 4.97 33,910 1,480.00 4.18 12:29 3,805 12.22 Million 414.4 billion 3,211.62 35,390 33,630 33,630 35,280 - - - - 101.73 Thousand billion 108.129 Million 12.76 Million 1.45 Million 6.399 Million 6.361 Million 25.81 Million 3.996 Million 25.46 15.99 3.94 101,132 - 101,132 -
غپاک

لبنیات پاک

سهام بورس 13,520 640.00 4.97 13,100 220.00 1.71 12:29 143 1.31 Million 17.6 billion 11,470.47 12,880 13,520 13,520 13,520 - - - - 18.15 Thousand billion 22.92 Million 5.926 Million 1.385 Million 4.77 Million 1.156 Million 11.855 Million -83,063 -218.51 15.7 1.53 722,407 200,000 709,907 212,500