Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

P/B

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 266,170 530.00 0.20 265,640 0.00 0.00 1402/09/20 2,702 2.86 Million 759.82 billion 1,058.61 265,640 266,170 260,000 266,170 - - - - 65.709 Thousand billion 67.408 Million 2.262 Million 247,360 1.699 Million 563,324 910,142 780,377 84.2 116.64 72.2 2.11 Million 750,181 2.72 Million 140,122
کساپا

سایپا شیشه

سهام بورس 31,070 120.00 0.39 30,950 0.00 0.00 1402/09/20 847 4.141 Million 128.19 billion 4,889.27 30,950 30,150 29,970 31,210 - - - - 81.34 Thousand billion 83.279 Million 2.84 Million 628,104 1.939 Million 900,188 5.704 Million 421,128 193.15 90.36 14.26 4.048 Million 92,941 3.983 Million 157,886
آباد

توریستی و رفاهی آبادگران ایران

سهام بورس 68,780 540.00 0.79 68,240 0.00 0.00 1402/09/20 724 1.42 Million 96.88 billion 1,960.99 68,240 65,000 64,450 68,780 - - - - 5.57 Thousand billion 16.642 Million 527,493 240,000 264,240 263,253 95,480 1,533 10683.37 62.21 171.53 1.396 Million 23,500 1.243 Million 176,500
کدما

معدنی دماوند

سهام بورس 75,990 1,650.00 2.13 77,640 0.00 0.00 1402/09/20 2,567 2.649 Million 205.67 billion 1,031.94 77,640 77,300 75,000 79,700 - - - - 19.41 Thousand billion 20.845 Million 1.751 Million 250,000 1.435 Million 315,406 754,138 148,824 130.42 61.54 25.74 2.594 Million 54,666 2.62 Million 29,452
قصفها

قند اصفهان

سهام بورس 166,600 1,390.00 0.83 167,990 0.00 0.00 1402/09/20 758 299,774 50.36 billion 395.48 167,990 166,000 164,320 171,200 - - - - 32.758 Thousand billion 38.107 Million 6.045 Million 195,000 5.349 Million 696,750 16.737 Million 1.537 Million 21.31 47.02 1.96 299,274 500 292,764 7,010
سفار

سیمان فارس

سهام بورس 340,000 7,490.00 2.16 347,490 0.00 0.00 1402/09/20 476 160,453 55.76 billion 337.09 347,490 350,000 340,000 356,740 - - - - 80.965 Thousand billion 88.777 Million 10.203 Million 233,000 7.811 Million 2.392 Million 6.207 Million 3.349 Million 24.18 33.85 13.04 143,527 16,926 121,414 39,039
لپارس

پارس الکتریک

سهام بورس 99,000 60.00 0.06 99,060 0.00 0.00 1402/09/20 1,851 1.424 Million 141.09 billion 769.47 99,060 98,210 97,330 101,890 - - - - 29.718 Thousand billion 32.904 Million 4.073 Million 300,000 3.186 Million 887,739 1.315 Million 569,108 52.22 33.48 22.6 1.419 Million 5,611 1.412 Million 12,452
بالبر

کابل البرز

سهام بورس 31,700 140.00 0.44 31,840 0.00 0.00 1402/09/20 1,201 3.217 Million 102.43 billion 2,678.89 31,840 31,800 31,310 32,750 - - - - 20.378 Thousand billion 30.718 Million 11.039 Million 640,000 10.341 Million 698,096 14.608 Million 60,234 338.31 29.19 1.39 3.217 Million - 3.217 Million -
غدام

خوراک دام پارس

سهام بورس 52,900 160.00 0.30 52,740 0.00 0.00 1402/09/20 340 378,842 19.98 billion 1,114.24 52,740 52,420 52,150 53,480 - - - - 8.438 Thousand billion 9.017 Million 915,401 160,000 571,061 344,340 2.306 Million 139,052 60.69 24.51 3.66 378,842 - 377,906 936
غالبر

لبنیات کالبر

سهام بورس 79,980 290.00 0.36 79,690 0.00 0.00 1402/09/20 247 271,993 21.67 billion 1,101.19 79,690 78,250 78,250 80,350 - - - - 36.817 Thousand billion 40.046 Million 4.879 Million 462,000 3.229 Million 1.651 Million 6.239 Million 538,026 68.44 22.31 5.9 264,993 7,000 271,993 -
انرژی

نهادهای مالی بورس انرژی

سهام بورس 26,000 110.00 0.42 26,110 0.00 0.00 1402/09/20 2,064 4.66 Million 121.68 billion 2,257.59 26,110 26,490 25,850 26,600 - - - - 70.497 Thousand billion 70.711 Million 3.398 Million 2.7 Million 213,862 3.184 Million 618,841 648,334 108.76 22.14 113.92 4.513 Million 146,970 3.667 Million 992,874
فپنتا

سپنتا

سهام بورس 58,470 1,590.00 2.65 60,060 0.00 0.00 1402/09/20 1,363 1.494 Million 89.7 billion 1,095.77 60,060 60,490 58,210 61,900 - - - - 61.819 Thousand billion 67.597 Million 8.741 Million 1.029 Million 5.779 Million 2.962 Million 20.043 Million 2.946 Million 20.98 20.87 3.08 1.463 Million 30,400 1.255 Million 238,395
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 34,700 220.00 0.63 34,920 0.00 0.00 1402/09/20 162 360,284 12.56 billion 2,223.98 34,920 36,280 34,700 36,280 - - - - 39.106 Thousand billion 42.487 Million 5.642 Million 1.12 Million 3.381 Million 2.261 Million 45.621 Million 629,176 62.15 17.3 0.86 360,284 - 360,284 -
ثشرق

سر. مسکن شمال شرق

سهام بورس 32,910 70.00 0.21 32,980 0.00 0.00 1402/09/20 2,746 13.511 Million 445.58 billion 4,920.25 32,980 33,700 32,250 33,700 - - - - 36.278 Thousand billion 39.456 Million 5.514 Million 1.1 Million 3.178 Million 2.336 Million 1.564 Million 735,345 49.33 15.53 23.19 13.185 Million 326,499 13.496 Million 15,052
نمرینو

ایران مرینوس

سهام بورس 47,300 830.00 1.72 47,750 380.00 0.79 1402/09/20 1,064 1.05 Million 50.65 billion 618.98 48,130 47,010 47,000 48,600 - - - - 19.3 Thousand billion 19.79 Million 1.983 Million 400,000 690,233 1.293 Million 963,785 810,796 23.56 14.77 19.82 661,019 388,771 982,895 66,895
غدشت

دشت مرغاب

سهام بورس 26,000 180.00 0.69 26,180 0.00 0.00 1402/09/19 1,303 3.088 Million 80.85 billion 2,369.68 26,180 27,000 25,650 27,500 - - - - 17.853 Thousand billion 23.444 Million 6.815 Million 681,920 5.592 Million 1.223 Million 7.299 Million 165,158 108.09 14.59 2.46 3.072 Million 15,962 3.082 Million 5,526
چکاوه

کاغذ سازی کاوه

سهام بورس 16,840 80.00 0.47 16,920 0.00 0.00 1402/09/20 454 1.98 Million 33.5 billion 4,361.24 16,920 16,900 16,510 17,520 - - - - 11.844 Thousand billion 15.135 Million 4.079 Million 700,000 3.263 Million 815,654 4.282 Million -20,506 -577.59 14.52 2.77 1.897 Million 82,707 1.98 Million 290
سبهان

سیمان بهبهان

سهام بورس 114,200 330.00 0.29 113,870 0.00 0.00 1402/09/20 207 336,668 38.34 billion 1,626.42 113,870 113,560 111,620 115,420 - - - - 22.774 Thousand billion 25.875 Million 4.673 Million 200,000 3.101 Million 1.572 Million 8.071 Million 2.476 Million 9.2 14.49 2.82 74,234 262,434 273,918 62,750
ثفارس

عمران و توسعه فارس

سهام بورس 46,180 180.00 0.39 46,360 0.00 0.00 1402/09/20 4,783 18.584 Million 861.57 billion 2,282.63 46,360 46,170 46,170 47,500 - - - - 83.448 Thousand billion 84.681 Million 7.052 Million 1.8 Million 1.233 Million 5.819 Million 4.372 Million 3.264 Million 25.57 14.34 19.09 16.214 Million 2.371 Million 18.202 Million 382,105
سصفها

سیمان اصفهان

سهام بورس 103,730 950.00 0.92 102,780 0.00 0.00 1402/09/20 3,277 2.391 Million 245.76 billion 729.66 102,780 100,990 100,990 105,940 - - - - 51.39 Thousand billion 57.223 Million 9.444 Million 500,000 5.833 Million 3.611 Million 8.879 Million 2.633 Million 19.52 14.23 5.79 2.282 Million 108,900 2.391 Million -
دپارس

پارس دارو

سهام بورس 63,900 570.00 0.90 63,330 0.00 0.00 1402/09/20 268 658,334 41.69 billion 2,456.47 63,330 64,030 62,250 65,630 - - - - 60.164 Thousand billion 77.687 Million 21.781 Million 950,000 17.524 Million 4.257 Million 13.143 Million 9.132 Million 6.59 14.13 4.58 263,260 395,074 212,984 445,350
اخابر

مخابرات ایران

سهام بورس 11,280 50.00 0.44 11,330 0.00 0.00 1402/09/20 1,963 27.145 Million 307.43 billion 13,828.27 11,330 11,590 11,170 11,590 - - - - 679.8 Thousand billion 974.312 Million 344.047 Million 60 Million 294.512 Million 49.535 Million 137.137 Million 9.319 Million 72.95 13.72 4.96 15.513 Million 11.632 Million 25.74 Million 1.405 Million
سدشت

سیمان دشتستان

سهام بورس 72,900 590.00 0.82 72,310 0.00 0.00 1402/09/15 943 929,444 67.21 billion 985.62 72,310 75,000 71,760 76,400 - - - - 85.326 Thousand billion 88.77 Million 9.84 Million 1.18 Million 3.445 Million 6.395 Million 8.541 Million 4.554 Million 18.74 13.34 9.99 929,444 - 929,444 -
حپترو

مهندسی حمل و نقل پتروشیمی

سهام بورس 57,900 500.00 0.86 58,400 0.00 0.00 1402/09/20 305 444,298 25.95 billion 1,456.71 58,400 57,600 57,230 59,280 - - - - 11.68 Thousand billion 12.85 Million 2.091 Million 200,000 1.166 Million 925,041 2.068 Million 617,873 18.9 12.63 5.65 418,421 25,877 350,589 93,709
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 7,820 30.00 0.38 7,850 0.00 0.00 1402/09/20 466 4.206 Million 33.02 billion 9,026.66 7,850 7,940 7,740 8,020 - - - - 20.646 Thousand billion 21.489 Million 2.519 Million 2.63 Million 843,705 1.675 Million 570,693 487,836 42.32 12.32 36.18 4.206 Million - 4.199 Million 7,100
سخاش

سیمان خاش

سهام بورس 93,420 430.00 0.46 93,850 0.00 0.00 1402/09/20 818 419,065 39.33 billion 512.3 93,850 97,280 92,260 97,280 - - - - 18.77 Thousand billion 21.905 Million 4.67 Million 200,000 3.135 Million 1.535 Million 6.828 Million 2.467 Million 7.61 12.23 2.75 401,495 17,570 406,342 12,723
سیستم

همکاران سیستم

سهام بورس 18,780 200.00 1.08 18,580 0.00 0.00 1402/09/20 132 1.643 Million 30.76 billion 12,445.68 18,580 18,400 18,400 18,820 - - - - 185.8 Thousand billion 192.124 Million 21.518 Million 10 Million 6.324 Million 15.195 Million 13.854 Million 11.722 Million 15.85 12.23 13.41 212,985 1.43 Million 229,258 1.414 Million
لسرما

سرماآفرین

سهام بورس 33,240 360.00 1.09 32,880 0.00 0.00 1402/09/20 472 1.059 Million 34.82 billion 2,243.53 32,880 32,400 31,540 33,400 - - - - 7.168 Thousand billion 9.267 Million 2.697 Million 218,000 2.11 Million 586,725 1.96 Million 252,020 28.44 12.22 3.66 1.009 Million 50,000 937,502 121,446
سنیر

سیمان سفیدنی ریز

سهام بورس 58,000 270.00 0.46 58,270 0.00 0.00 1402/09/20 787 1.059 Million 61.74 billion 1,346.16 58,270 57,300 56,850 59,620 - - - - 13.402 Thousand billion 14.473 Million 2.153 Million 230,000 1.043 Million 1.11 Million 3.28 Million 1.232 Million 10.88 12.07 4.09 1.059 Million 278 1.013 Million 46,730
نوری

پتروشیمی نوری

سهام بورس 149,010 370.00 0.25 149,380 0.00 0.00 1402/09/20 1,019 1.237 Million 184.74 billion 1,213.63 149,380 149,200 148,000 150,280 - - - - 1344.42 Thousand billion 1.933 billion 701.18 Million 9 Million 588.447 Million 112.733 Million 1.145 billion 134.805 Million 9.98 11.93 1.17 248,386 988,303 646,771 589,918
شلعاب

لعابیران

سهام بورس 16,170 140.00 0.86 16,310 0.00 0.00 1402/09/20 627 2.782 Million 45.39 billion 4,437.41 16,310 16,060 16,060 16,650 - - - - 9.786 Thousand billion 11.835 Million 2.857 Million 600,000 2.037 Million 820,208 3.422 Million 237,891 41.14 11.93 2.86 2.782 Million - 2.758 Million 24,633
کگاز

شیشه و گاز

سهام بورس 44,210 190.00 0.43 44,400 0.00 0.00 1402/09/19 423 460,668 20.45 billion 1,089.05 44,400 45,630 44,060 45,710 - - - - 37.74 Thousand billion 53.819 Million 19.281 Million 850,000 16.079 Million 3.202 Million 9.444 Million 2.027 Million 18.62 11.79 4 432,377 28,291 442,257 18,411
وپخش

داروپخش

سهام بورس 19,600 0.00 0.00 19,600 0.00 0.00 1402/09/20 189 687,891 13.52 billion 3,639.63 19,600 19,510 19,510 19,970 - - - - 164.64 Thousand billion 198.866 Million 48.285 Million 3.55 Million 34.226 Million 14.06 Million 25.225 Million 25.125 Million 6.55 11.71 6.53 60,757 627,134 103,104 584,787
فمراد

آلومراد

سهام بورس 21,300 180.00 0.84 21,480 0.00 0.00 1402/09/14 1,153 3.293 Million 70.75 billion 2,856.41 21,480 21,450 21,250 21,960 - - - - 7.518 Thousand billion 8.491 Million 1.595 Million 350,000 951,745 643,193 4.537 Million 185,668 40.49 11.69 1.66 3.293 Million 470 3.293 Million -
وپترو

سر. پتروشیمی

سهام بورس 35,700 440.00 1.25 35,260 0.00 0.00 1402/09/20 470 1.126 Million 39.72 billion 2,396.61 35,260 34,860 34,370 35,860 - - - - 64.173 Thousand billion 80.255 Million 21.662 Million 1.82 Million 16.082 Million 5.58 Million 7.615 Million 10.029 Million 6.4 11.5 8.43 816,022 310,385 875,816 250,591
ذوب

ذوب آهن اصفهان

سهام بورس 4,210 0.00 0.00 4,210 0.00 0.00 1402/09/20 4,251 137.001 Million 576.74 billion 32,227.85 4,210 4,250 4,165 4,316 - - - - 297.965 Thousand billion 756.85 Million 484.824 Million 70.776 Million 458.885 Million 25.939 Million 536.278 Million -51,410,781 -5.8 11.49 0.57 103.034 Million 33.966 Million 129.609 Million 7.392 Million
بفجر

فجر انرژی خلیج فارس

سهام بورس 17,890 30.00 0.17 17,860 0.00 0.00 1402/09/20 408 2.947 Million 52.57 billion 7,222.24 17,860 17,700 17,660 17,970 - - - - 348.27 Thousand billion 484.304 Million 166.71 Million 19.5 Million 136.034 Million 30.676 Million 121.04 Million 42.963 Million 8.1 11.35 2.88 557,294 2.389 Million 314,531 2.632 Million
دفارا

دارو فارابی

سهام بورس 33,880 10.00 0.03 33,890 0.00 0.00 1402/09/20 335 953,751 32.32 billion 2,847.02 33,890 34,200 33,650 34,200 - - - - 54.224 Thousand billion 72.679 Million 23.287 Million 1.6 Million 18.455 Million 4.831 Million 24.126 Million 9.261 Million 5.86 11.23 2.25 565,775 387,976 394,580 559,171
مبین

مبین انرژی خلیج فارس

سهام بورس 8,750 20.00 0.23 8,770 0.00 0.00 1402/09/20 313 1.516 Million 13.23 billion 4,843.65 8,770 8,700 8,600 8,780 - - - - 532.458 Thousand billion 858.721 Million 373.848 Million 20.238 Million 326.263 Million 47.585 Million 407.049 Million 55.4 Million 9.61 11.19 1.31 1.046 Million 470,050 1.171 Million 345,135
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 60,010 110.00 0.18 59,900 0.00 0.00 1402/09/19 1,859 2.52 Million 150.92 billion 1,355.38 59,900 59,440 59,150 60,020 - - - - 859.565 Thousand billion 1.07 billion 287.448 Million 14.35 Million 209.98 Million 77.468 Million 469.77 Million 104.478 Million 8.26 11.14 1.84 777,118 1.743 Million 2.02 Million 500,012
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 40,860 90.00 0.22 40,770 0.00 0.00 1402/09/20 397 791,141 32.26 billion 1,992.8 40,770 40,310 40,080 41,440 - - - - 56.888 Thousand billion 64.903 Million 13.162 Million 1.395 Million 8.015 Million 5.147 Million 6.764 Million 2.221 Million 25.62 11.05 8.41 726,391 64,750 743,485 47,656
سیتا

سر. سیمان تامین

سهام بورس 19,200 50.00 0.26 19,250 0.00 0.00 1402/09/20 1,079 3.347 Million 64.4 billion 3,102.05 19,250 19,020 19,020 19,410 - - - - 211.75 Thousand billion 244.259 Million 52.382 Million 11 Million 32.509 Million 19.874 Million 26.396 Million 27.048 Million 7.83 10.65 8.02 413,288 2.934 Million 1.94 Million 1.407 Million
جم پیلن

پلی پروپیلن جم

سهام بورس 183,270 390.00 0.21 183,660 0.00 0.00 1402/09/20 207 112,805 20.76 billion 544.95 183,660 184,510 183,250 184,800 - - - - 367.32 Thousand billion 385.31 Million 52.884 Million 2 Million 17.99 Million 34.894 Million 102.286 Million 53.602 Million 6.85 10.53 3.59 78,405 34,400 28,638 84,167
سفارس

سیمان فارس و خوزستان

سهام بورس 39,410 260.00 0.66 39,670 0.00 0.00 1402/09/20 574 4.337 Million 172.03 billion 7,555.8 39,670 39,800 39,300 40,490 - - - - 223.144 Thousand billion 252.972 Million 51.087 Million 5.625 Million 29.828 Million 21.259 Million 27.136 Million 26.187 Million 8.52 10.5 8.23 449,636 3.887 Million 1.833 Million 2.504 Million
سبجنو

سیمان بجنورد

سهام بورس 71,250 330.00 0.46 71,580 0.00 0.00 1402/09/20 28 24,300 1.74 billion 892 71,580 71,710 71,250 72,970 - - - - 28.059 Thousand billion 32.726 Million 7.34 Million 392,000 4.667 Million 2.673 Million 9.504 Million 2.954 Million 9.5 10.5 2.95 23,989 311 6,446 17,854
سیلام

سیمان ایلام

سهام بورس 24,020 30.00 0.12 24,050 0.00 0.00 1402/09/20 578 2.725 Million 65.54 billion 4,715.05 24,050 24,900 23,700 24,900 - - - - 28.86 Thousand billion 32.391 Million 6.301 Million 1.2 Million 3.531 Million 2.77 Million 7.839 Million 1.185 Million 24.35 10.42 3.68 1.765 Million 960,473 2.673 Million 52,507
ثامان

سر. سامان گستر اصفهان

سهام بورس 21,560 190.00 0.87 21,750 0.00 0.00 1402/09/20 701 1.855 Million 40.34 billion 2,646.46 21,750 21,700 21,390 22,150 - - - - 10.875 Thousand billion 14.298 Million 4.447 Million 221,941 3.398 Million 1.048 Million 77,462 422,298 25.75 10.37 140.39 1.855 Million - 1.855 Million -
درازک

دارو رازک

سهام بورس 12,620 150.00 1.17 12,770 0.00 0.00 1402/09/20 759 3.514 Million 44.87 billion 4,629.75 12,770 12,500 12,410 12,940 - - - - 26.817 Thousand billion 46.177 Million 21.985 Million 2.1 Million 19.36 Million 2.625 Million 13.506 Million 3.033 Million 8.84 10.23 1.99 3.514 Million - 3.066 Million 447,829
پلاسک

پلاسکوکار سایپا

سهام بورس 8,940 10.00 0.11 8,930 0.00 0.00 1402/09/20 432 9.365 Million 83.6 billion 21,677.48 8,930 8,890 8,780 8,940 - - - - 13.039 Thousand billion 19.337 Million 7.575 Million 1.46 Million 6.297 Million 1.278 Million 33.81 Million 1.873 Million 6.96 10.22 0.39 9.165 Million 200,000 4.987 Million 4.378 Million
آبادا

برق آبادان

سهام بورس 11,520 20.00 0.17 11,500 0.00 0.00 1402/09/20 878 1.037 Million 11.97 billion 1,180.71 11,500 11,590 11,310 11,730 - - - - 28.75 Thousand billion 36.3 Million 10.423 Million 2.5 Million 7.55 Million 2.873 Million 3.887 Million 184,151 156.12 10.01 7.4 1.037 Million - 1.02 Million 16,550
شخارک

پتروشیمی خارک

سهام بورس 46,390 440.00 0.96 45,950 0.00 0.00 1402/09/20 193 319,237 14.73 billion 1,654.08 45,950 45,900 45,600 46,500 - - - - 275.7 Thousand billion 327.44 Million 79.374 Million 6 Million 51.74 Million 27.634 Million 116.431 Million 35.564 Million 7.75 9.98 2.37 105,368 213,869 292,276 26,961
دارو

کارخانجات داروپخش

سهام بورس 28,520 0.00 0.00 28,520 0.00 0.00 1402/09/20 311 659,696 18.83 billion 2,121.21 28,520 28,830 28,200 28,860 - - - - 74.152 Thousand billion 117.066 Million 50.38 Million 2.6 Million 42.914 Million 7.465 Million 40.672 Million 9.406 Million 7.88 9.93 1.82 414,902 244,794 97,164 562,532
سخوز

سیمان خوزستان

سهام بورس 48,310 1,330.00 2.83 46,980 0.00 0.00 1402/09/20 900 1.366 Million 64.17 billion 1,517.77 46,980 45,990 45,130 48,390 - - - - 65.772 Thousand billion 73.372 Million 14.222 Million 1.4 Million 7.6 Million 6.622 Million 22.446 Million 10.826 Million 6.08 9.93 2.93 734,901 631,090 633,801 732,190
سخزر

سیمان خزر

سهام بورس 38,240 540.00 1.39 38,780 0.00 0.00 1402/09/20 537 857,406 33.25 billion 1,596.66 38,780 38,610 38,060 39,800 - - - - 19.39 Thousand billion 21.843 Million 4.415 Million 500,000 2.453 Million 1.963 Million 8.137 Million 2.284 Million 8.49 9.89 2.38 724,337 133,069 805,730 51,676
جم

پتروشیمی جم

سهام بورس 42,560 20.00 0.05 42,580 0.00 0.00 1402/09/20 815 1.525 Million 64.98 billion 1,871.66 42,580 42,540 41,980 43,000 - - - - 766.44 Thousand billion 977.91 Million 289.381 Million 18 Million 211.47 Million 77.911 Million 427.33 Million 105.082 Million 7.29 9.84 1.79 590,407 934,993 581,352 944,048
افق

فروشگاه های افق کوروش

سهام بورس 17,230 10.00 0.06 17,220 0.00 0.00 1402/09/20 125 563,592 9.69 billion 4,508.74 17,220 17,070 16,850 17,240 - - - - 344.4 Thousand billion 461.412 Million 152.207 Million 12.5 Million 117.012 Million 35.196 Million 469.369 Million 27.024 Million 12.74 9.79 0.73 103,107 460,485 563,592 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 16,150 140.00 0.86 16,290 0.00 0.00 1402/09/20 68 375,154 6.05 billion 5,183.27 16,290 16,100 16,050 16,180 - - - - 186.358 Thousand billion 211.944 Million 44.617 Million 11.44 Million 25.587 Million 19.031 Million 47.577 Million 2.51 Million 74.25 9.79 3.92 20,218 354,936 375,154 -
دفرا

فرآورده تزریقی

سهام بورس 38,940 1,420.00 3.78 37,520 0.00 0.00 1402/09/20 87 111,538 4.35 billion 1,311.81 37,520 38,890 38,800 39,010 - - - - 52.528 Thousand billion 58.418 Million 11.3 Million 1.4 Million 5.89 Million 5.41 Million 9.882 Million 6.411 Million 8.19 9.72 5.31 111,538 - 75,660 35,878
کسرام

پارس سرام

سهام بورس 10,330 10.00 0.10 10,320 0.00 0.00 1402/09/20 1,962 35.647 Million 367.7 billion 18,168.5 10,320 10,210 10,000 10,330 - - - - 10.117 Thousand billion 10.705 Million 1.639 Million 981,249 588,264 1.051 Million 1.471 Million 139,757 72.46 9.64 6.88 35.218 Million 429,041 33.304 Million 2.343 Million
تکشا

خدمات کشاورزی

سهام بورس 43,700 720.00 1.62 44,420 0.00 0.00 1402/09/20 369 649,530 28.85 billion 1,760.24 44,420 44,600 43,220 45,590 - - - - 8.884 Thousand billion 9.365 Million 1.385 Million 200,000 462,567 922,115 859,970 209,110 42.48 9.64 10.33 627,095 22,435 642,030 7,500
دعبید

دارو عبیدی

سهام بورس 16,180 130.00 0.81 16,050 0.00 0.00 1402/09/20 308 3.45 Million 55.6 billion 11,201.81 16,050 16,290 15,950 16,290 - - - - 401.25 Thousand billion 455.899 Million 96.399 Million 25 Million 54.649 Million 41.75 Million 62.667 Million 22.258 Million 18.03 9.61 6.4 2.104 Million 1.346 Million 1.207 Million 2.243 Million
کفرا

فرآورده های نسوز ایران

سهام بورس 12,550 190.00 1.54 12,360 0.00 0.00 1402/09/20 876 7.453 Million 92.15 billion 8,508.18 12,360 11,680 11,680 12,570 - - - - 24.72 Thousand billion 36.556 Million 14.412 Million 2 Million 11.836 Million 2.576 Million 10.066 Million 862,146 28.67 9.59 2.46 7.114 Million 339,275 7.337 Million 116,450
دتماد

مواد داروپخش

سهام بورس 51,100 120.00 0.23 51,220 0.00 0.00 1402/09/20 231 727,686 37.28 billion 3,150.16 51,220 52,100 50,580 52,100 - - - - 36.622 Thousand billion 53.219 Million 20.427 Million 715,000 16.596 Million 3.83 Million 15.367 Million 5.089 Million 7.2 9.56 2.38 479,184 248,502 308,231 419,455
کبافق

معادن بافق

سهام بورس 32,790 0.00 0.00 32,790 0.00 0.00 1402/09/20 328 312,230 10.25 billion 951.92 32,790 33,000 32,420 33,120 - - - - 39.84 Thousand billion 44.041 Million 8.381 Million 1.215 Million 4.201 Million 4.18 Million 4.472 Million 2.98 Million 13.37 9.53 8.91 242,123 70,107 312,092 138
وتوس

سر. توس گستر

سهام بورس 17,980 120.00 0.66 18,100 0.00 0.00 1402/09/20 320 1.195 Million 21.63 billion 3,735.33 18,100 18,830 17,760 18,830 - - - - 36.2 Thousand billion 36.997 Million 4.63 Million 2 Million 797,146 3.833 Million 735,499 1.16 Million 31.22 9.44 49.22 1.193 Million 2,000 1.185 Million 10,695
زمگسا

مگسال

سهام بورس 36,900 240.00 0.65 37,140 0.00 0.00 1402/09/20 239 222,760 8.33 billion 932.05 37,140 36,800 36,800 37,980 - - - - 11.142 Thousand billion 14.045 Million 4.126 Million 300,000 2.909 Million 1.217 Million 6.1 Million 1.087 Million 10.25 9.16 1.83 222,760 - 203,440 19,320
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 8,830 20.00 0.23 8,810 0.00 0.00 1402/09/20 307 7.577 Million 66.82 billion 24,682.3 8,810 8,800 8,660 8,850 - - - - 1762 Thousand billion 1.784 billion 215.314 Million 140 Million 21.635 Million 193.679 Million 48.487 Million 47.022 Million 37.47 9.1 36.35 403,769 7.174 Million 7.324 Million 253,118
شاملا

معدنی املاح ایران

سهام بورس 22,200 80.00 0.36 22,120 0.00 0.00 1402/09/20 134 509,702 11.29 billion 1,000,000 22,120 22,080 21,600 22,680 - - - - 59.724 Thousand billion 69.176 Million 16.037 Million 2.7 Million 9.452 Million 6.585 Million 10.328 Million 5.066 Million 11.79 9.07 5.78 426,610 83,092 493,702 16,000
سفانو

سیمان فارس نو

سهام بورس 83,300 220.00 0.26 83,080 0.00 0.00 1402/09/20 66 58,352 4.88 billion 904.84 83,080 84,370 83,230 84,370 - - - - 41.54 Thousand billion 44.416 Million 7.471 Million 500,000 2.876 Million 4.596 Million 13.582 Million 7.178 Million 5.79 9.04 3.06 55,799 2,553 21,718 36,634
چفیبر

فیبر ایران

سهام بورس 9,780 130.00 1.31 9,910 0.00 0.00 1402/09/20 273 1.57 Million 15.55 billion 5,752.09 9,910 10,030 9,740 10,030 - - - - 17.838 Thousand billion 18.205 Million 2.448 Million 1.8 Million 366,672 2.082 Million 490,789 198,870 89.7 8.57 36.35 1.564 Million 6,800 1.57 Million -
تکنو

تکنوتار

سهام بورس 7,100 50.00 0.70 7,150 0.00 0.00 1402/09/20 895 6.693 Million 47.83 billion 7,478.07 7,150 7,100 7,090 7,250 - - - - 6.006 Thousand billion 6.421 Million 1.11 Million 245,549 407,070 703,235 685,369 49,128 122.25 8.54 8.76 6.596 Million 97,219 6.446 Million 247,358
زکوثر

سر. کشاورزی کوثر

سهام بورس 27,980 230.00 0.83 27,750 0.00 0.00 1402/09/20 320 991,177 27.47 billion 3,097.43 27,750 27,850 27,280 28,760 - - - - 76.313 Thousand billion 95.207 Million 28.034 Million 2.75 Million 18.894 Million 9.14 Million 5.636 Million 5.25 Million 14.53 8.35 13.54 791,808 199,369 962,104 29,073
شغدیر

پتروشیمی غدیر

سهام بورس 67,240 210.00 0.31 67,030 0.00 0.00 1402/09/20 293 255,819 17.21 billion 873.1 67,030 67,950 66,960 67,990 - - - - 87.139 Thousand billion 114.266 Million 37.582 Million 1.3 Million 27.127 Million 10.454 Million 45.336 Million 16.241 Million 5.36 8.33 1.92 186,919 68,900 255,819 -
شفا

سر. شفا دارو

سهام بورس 22,300 420.00 1.92 21,880 0.00 0.00 1402/09/20 54 180,574 4 billion 3,463.98 21,880 22,000 21,690 22,440 - - - - 59.339 Thousand billion 69.125 Million 16.977 Million 2.712 Million 9.787 Million 7.19 Million 6.631 Million 6.556 Million 9.06 8.25 8.95 58,601 121,973 173,828 6,746
غاذر

کشت و صنعت پیاذر

سهام بورس 17,080 80.00 0.47 17,000 0.00 0.00 1402/09/20 660 2.295 Million 39.02 billion 3,476.87 17,000 17,120 16,710 17,150 - - - - 5.95 Thousand billion 6.337 Million 1.119 Million 350,000 397,733 721,501 1.347 Million 306,455 19.43 8.25 4.42 1.645 Million 649,384 2.295 Million -
دشیمی

شیمی داروپخش

سهام بورس 30,200 170.00 0.56 30,370 0.00 0.00 1402/09/20 219 483,795 14.69 billion 2,209.11 30,370 30,820 30,020 31,000 - - - - 27.333 Thousand billion 36.113 Million 12.092 Million 900,000 8.78 Million 3.312 Million 14.638 Million 4.132 Million 6.62 8.25 1.87 403,215 80,580 483,795 -
خنصیر

نصیر ماشین

سهام بورس 11,700 110.00 0.93 11,810 0.00 0.00 1402/09/20 1,699 10.33 Million 122.04 billion 6,080.28 11,810 11,740 11,540 12,090 - - - - 20.313 Thousand billion 21.211 Million 3.371 Million 1.72 Million 898,120 2.473 Million 5.446 Million 1.027 Million 19.79 8.22 3.73 9.896 Million 434,757 9.748 Million 582,800
خراسان

پتروشیمی خراسان

سهام بورس 140,000 2,090.00 1.47 142,090 0.00 0.00 1402/09/20 312 145,649 20.57 billion 466.82 142,090 143,220 139,940 143,220 - - - - 254.329 Thousand billion 305.394 Million 82.15 Million 1.79 Million 51.066 Million 31.084 Million 68.082 Million 35.433 Million 7.18 8.18 3.74 39,443 106,206 26,477 119,172
دروز

روز دارو

سهام بورس 12,100 90.00 0.75 12,010 0.00 0.00 1402/09/20 605 3.208 Million 38.51 billion 5,302.19 12,010 12,210 11,920 12,520 - - - - 16.81 Thousand billion 25.426 Million 10.675 Million 699,840 8.616 Million 2.06 Million 7.778 Million 957,064 17.56 8.16 2.16 2.896 Million 312,000 3.208 Million -
شاراک

پتروشیمی شازند

سهام بورس 30,400 220.00 0.72 30,620 0.00 0.00 1402/09/20 616 1.668 Million 51.02 billion 2,708.5 30,620 30,660 30,350 31,000 - - - - 246.92 Thousand billion 317.684 Million 101.244 Million 8.064 Million 70.764 Million 30.48 Million 247.234 Million 33.876 Million 7.29 8.1 1 701,603 966,833 1.288 Million 380,698
پسهند

لاستیک سهند

سهام بورس 59,000 300.00 0.51 58,700 0.00 0.00 1402/09/20 97 149,416 8.78 billion 1,540.37 58,700 58,200 58,100 59,200 - - - - 20.545 Thousand billion 24.116 Million 6.122 Million 350,000 3.571 Million 2.551 Million 6.616 Million 2.794 Million 7.35 8.06 3.11 135,816 13,600 129,416 20,000
بکاب

جوشکاب یزد

سهام بورس 12,720 100.00 0.78 12,820 0.00 0.00 1402/09/20 889 3.371 Million 43.22 billion 3,791.59 12,820 12,730 12,620 13,210 - - - - 6.291 Thousand billion 7.264 Million 1.789 Million 490,700 983,198 805,904 1.443 Million 135,314 46.49 7.81 4.37 3.371 Million - 3.371 Million -
ددام

زاگرس فارمد پارس

سهام بورس 17,810 670.00 3.63 18,480 0.00 0.00 1402/09/20 827 2.976 Million 55.01 billion 3,598.77 18,480 18,700 17,810 19,000 - - - - 21.252 Thousand billion 26.921 Million 8.395 Million 1.15 Million 5.669 Million 2.727 Million 6.176 Million 1.759 Million 12.08 7.79 3.44 2.938 Million 38,222 2.894 Million 81,802
غبهنوش

بهنوش

سهام بورس 80,500 10.00 0.01 80,510 0.00 0.00 1402/09/20 286 254,499 20.49 billion 889.86 80,510 79,890 79,870 81,600 - - - - 28.984 Thousand billion 46.601 Million 21.345 Million 360,000 17.617 Million 3.728 Million 38.759 Million 1.91 Million 15.17 7.77 0.75 251,780 2,719 253,049 1,450
دلر

دارو اکسیر

سهام بورس 31,820 30.00 0.09 31,850 0.00 0.00 1402/09/20 383 2.016 Million 64.2 billion 5,263.65 31,850 31,580 31,450 32,130 - - - - 71.663 Thousand billion 107.71 Million 45.294 Million 2.25 Million 36.047 Million 9.246 Million 33.372 Million 10.34 Million 6.93 7.75 2.15 253,126 1.763 Million 279,697 1.736 Million
سرود

سیمان شاهرود

سهام بورس 48,450 430.00 0.88 48,880 0.00 0.00 1402/09/20 314 1.253 Million 61.24 billion 3,989.99 48,880 48,290 47,180 49,780 - - - - 39.593 Thousand billion 52.326 Million 17.873 Million 810,000 12.733 Million 5.14 Million 16.645 Million 6.055 Million 6.54 7.7 2.38 556,451 696,406 332,961 919,896
سغرب

سیمان غرب

سهام بورس 42,210 570.00 1.33 42,780 0.00 0.00 1402/09/20 38 60,145 2.58 billion 1,582.76 42,780 43,000 42,100 43,000 - - - - 21.39 Thousand billion 24.318 Million 5.722 Million 500,000 2.928 Million 2.795 Million 8.869 Million 2.876 Million 7.44 7.65 2.41 60,145 - 59,145 1,000
ساروم

سیمان ارومیه

سهام بورس 46,810 110.00 0.23 46,920 0.00 0.00 1402/09/20 196 479,815 22.51 billion 2,448.04 46,920 47,120 46,020 47,190 - - - - 46.92 Thousand billion 53.497 Million 12.723 Million 1,000,000 6.577 Million 6.146 Million 14.419 Million 7.127 Million 6.58 7.63 3.25 364,187 115,628 249,510 230,305
دابور

دارو ابوریحان

سهام بورس 13,970 70.00 0.50 14,040 0.00 0.00 1402/09/20 416 1.559 Million 21.89 billion 3,748.58 14,040 14,000 13,800 14,340 - - - - 25.272 Thousand billion 42.43 Million 20.506 Million 1.8 Million 17.158 Million 3.348 Million 14.462 Million 3.249 Million 7.78 7.55 1.75 1.538 Million 21,419 1.119 Million 439,977
سدور

سیمان دورود

سهام بورس 15,280 60.00 0.39 15,340 0.00 0.00 1402/09/20 675 3.766 Million 57.78 billion 5,578.8 15,340 15,710 15,120 15,730 - - - - 9.844 Thousand billion 13.757 Million 5.213 Million 641,697 3.888 Million 1.325 Million 7.213 Million 531,649 18.52 7.43 1.36 2.527 Million 1.238 Million 3.567 Million 198,648
کخاک

خاک چینی ایران

سهام بورس 15,410 20.00 0.13 15,430 0.00 0.00 1402/09/20 243 1.547 Million 23.87 billion 6,366.51 15,430 15,600 15,300 15,660 - - - - 54.005 Thousand billion 64.585 Million 17.859 Million 3.5 Million 10.58 Million 7.279 Million 10.468 Million 6.43 Million 8.4 7.42 5.16 1.51 Million 36,778 602,294 944,769
لبوتان

صنعتی بوتان

سهام بورس 17,990 10.00 0.06 17,980 0.00 0.00 1402/09/20 800 6.291 Million 113.13 billion 7,864.23 17,980 17,990 17,510 17,990 - - - - 44.95 Thousand billion 78.703 Million 39.83 Million 2.5 Million 33.753 Million 6.078 Million 70.375 Million 3.206 Million 14.02 7.4 0.64 5.941 Million 350,000 4.342 Million 1.95 Million
پکرمان

صنعتی بارز

سهام بورس 35,800 330.00 0.93 35,470 0.00 0.00 1402/09/20 277 374,175 13.46 billion 1,350.81 35,470 36,190 35,440 36,500 - - - - 89.615 Thousand billion 125.15 Million 47.755 Million 2.527 Million 35.536 Million 12.22 Million 81.372 Million 10.544 Million 8.5 7.33 1.11 369,385 4,790 201,205 172,970
وغدیر

سر. غدیر

سهام بورس 22,980 40.00 0.17 22,940 0.00 0.00 1402/09/20 797 8.847 Million 202.94 billion 11,393.42 22,940 23,000 22,880 23,170 - - - - 1651.68 Thousand billion 1.751 billion 324.588 Million 72 Million 99.229 Million 225.358 Million 240.425 Million 225.458 Million 7.32 7.33 6.87 1.658 Million 7.189 Million 3.687 Million 5.16 Million
ثشاهد

سر. شاهد

سهام بورس 15,920 160.00 1.00 16,080 0.00 0.00 1402/09/20 4,656 30.131 Million 484.56 billion 6,103.39 16,080 16,270 15,900 16,380 - - - - 101.15 Thousand billion 102.549 Million 15.228 Million 4.007 Million 1.399 Million 13.829 Million 112.405 Million 101.779 Million 51.8 7.31 45.54 27.597 Million 2.534 Million 28.764 Million 1.367 Million
غنوش

نوش مازندران

سهام بورس 12,370 130.00 1.04 12,500 0.00 0.00 1402/09/19 2,633 17.553 Million 219.47 billion 6,666.4 12,500 12,690 12,200 12,990 - - - - 12.5 Thousand billion 12.69 Million 1.995 Million 1,000,000 280,112 1.715 Million 614,623 60,438 232.51 7.29 20.34 16.656 Million 896,368 17.363 Million 190,000
برکت

دارویی برکت

سهام بورس 6,640 90.00 1.34 6,730 0.00 0.00 1402/09/20 1,108 10.132 Million 68.22 billion 9,144.09 6,730 6,630 6,610 6,880 - - - - 116.698 Thousand billion 144.627 Million 43.998 Million 7.34 Million 27.928 Million 16.07 Million 5.326 Million 8.038 Million 14.52 7.26 21.91 6.614 Million 3.517 Million 9.799 Million 332,200
سآبیک

سیمان آبیک

سهام بورس 26,900 270.00 0.99 27,170 0.00 0.00 1402/09/20 673 2.806 Million 76.22 billion 4,168.78 27,170 26,920 26,540 27,720 - - - - 80.404 Thousand billion 89.237 Million 20.089 Million 2.959 Million 8.833 Million 11.257 Million 23.91 Million 10.966 Million 7.33 7.14 3.36 321,431 2.484 Million 2.786 Million 20,000
سیدکو

سرمایه گذاری و توسعه صنایع سیمان

سهام بورس 16,990 40.00 0.24 16,950 0.00 0.00 1402/09/20 228 904,611 15.38 billion 3,967.59 16,950 17,000 16,770 17,240 - - - - 101.7 Thousand billion 112.955 Million 25.754 Million 6 Million 11.255 Million 14.498 Million 13.463 Million 13.227 Million 7.69 7.01 7.55 486,565 418,046 397,774 506,837