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
قثابت

قند ثابت خراسان

سهام بورس 56,150 2,950.00 4.99 58,120 980.00 1.66 1400/03/22 15 5,509 309.7 Million 672.13 59,100 56,150 56,150 56,150 - - - - 30.141 Thousand billion 30.663 Million 1.265 Million 510,000 1.022 Million 243,585 993,290 -62,845 -471.66 121.69 29.84 84,688 - 84,688 -
غدام

خوراک دام پارس

سهام بورس 373,620 19,660.00 5.00 393,260 20.00 0.01 09:44 - - - 15.33 393,280 373,620 373,620 373,620 - - - - 23.599 Thousand billion 23.733 Million 346,126 60,000 137,325 208,801 873,174 96,095 245.54 113.01 27.02 15 - 15 -
کساپا

سایپا شیشه

سهام بورس 30,910 1,620.00 4.98 31,750 780.00 2.40 11:19 18 264,002 9.4 billion 28,571.43 32,530 30,910 30,910 30,910 - - - - 8.333 Thousand billion 7.961 Million 750,729 230,000 658,773 91,956 1.371 Million 49,207 148.4 79.41 5.33 818 160,000 160,818 -
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 134,820 7,090.00 5.00 136,540 5,370.00 3.78 12:29 1,427 789,706 106.4 billion 350.33 141,910 140,100 134,820 143,000 - - - - 33.322 Thousand billion 35.021 Million 1.758 Million 247,360 1.246 Million 511,575 239,770 234,331 144.13 66.02 140.87 576,875 16,491 514,178 79,188
خکمک

کمک فنر ایندامین

سهام بورس 23,950 1,260.00 5.00 25,000 210.00 0.83 1400/03/24 10 45,477 1.1 billion 4,667.57 25,210 23,950 23,950 23,950 - - - - 8.179 Thousand billion 10.485 Million 2.586 Million 320,857 2.464 Million 122,261 5.808 Million 2,963 2707.2 65.61 1.38 98,019 - 98,019 -
حپترو

مهندسی حمل و نقل پتروشیمی

سهام بورس 51,220 2,690.00 4.99 53,910 0.00 0.00 1400/03/23 2 199 10.2 Million 100 53,910 51,220 51,220 51,220 - - - - 10.782 Thousand billion 11.897 Million 1.282 Million 200,000 1.115 Million 166,454 781,464 -90,809 -118.73 64.77 13.8 100 - 100 -
انرژی

نهادهای مالی بورس انرژی

سهام بورس 261,640 1,900.00 0.72 204,240 59,300.00 22.50 1400/01/8 1 27 9.8 Million 136.71 263,540 261,640 - - - - - - 228.312 Thousand billion 122.638 Million 2.132 Million 600,000 93,751 2.039 Million 385,468 533,882 229.53 60.11 317.92 - - - -
کدما

معدنی دماوند

سهام بورس 112,780 5,370.00 5.00 112,780 5,370.00 5.00 12:29 - - - 833.55 107,410 112,780 112,780 112,780 - - - - 25.575 Thousand billion 28.485 Million 801,082 30,000 290,035 511,047 427,888 213,958 131.78 55.17 65.89 335,379 - 150,379 185,000
نمرینو

ایران مرینوس

سهام بورس 80,540 4,230.00 4.99 84,640 130.00 0.15 12:27 12 5,361 435.5 Million 364.93 84,770 80,540 80,540 80,540 - - - - 10.842 Thousand billion 10.991 Million 436,712 127,000 241,232 195,480 203,012 299 35950.77 54.99 52.95 12,545 - 12,545 -
بالبر

کابل البرز

سهام بورس 54,150 2,850.00 5.00 57,000 0.00 0.00 11:01 3 325 17.6 Million 100 57,000 54,150 54,150 54,150 - - - - 18.064 Thousand billion 20.882 Million 3.161 Million 316,920 2.818 Million 343,362 6.267 Million 61,868 291.98 52.61 2.88 100 - 100 -
سنیر

سیمان سفیدنی ریز

سهام بورس 210,080 11,050.00 5.00 219,340 1,790.00 0.81 12:04 5 194 43 Million 612.82 221,130 210,080 210,080 210,080 - - - - 23.309 Thousand billion 22.252 Million 795,896 100,000 317,597 478,299 1.193 Million 347,159 63.18 45.86 18.38 1,644 15,000 16,644 -
خنصیر

نصیر ماشین

سهام بورس 100,470 7,900.00 7.29 105,460 2,910.00 2.69 1400/03/3 13 7,608 764.4 Million 585.23 108,370 102,960 100,470 100,470 - - - - 21.848 Thousand billion 22.059 Million 702,745 207,166 211,649 491,096 1.033 Million 133,712 163.39 44.49 21.15 7,608 - 7,608 -
بکاب

جوشکاب یزد

سهام بورس 336,020 17,680.00 5.00 353,690 10.00 0.00 11:16 2 58 19.5 Million 17 353,700 336,020 336,020 336,020 - - - - 8.526 Thousand billion 8.739 Million 413,876 24,100 214,693 199,183 326,320 62,210 137.03 42.79 26.12 40 - 40 -
سدشت

سیمان دشتستان

سهام بورس 62,980 3,310.00 4.99 66,290 0.00 0.00 1400/03/24 2 1,670 105.3 Million 81 66,290 62,980 62,980 62,980 - - - - 78.269 Thousand billion 80.157 Million 3.845 Million 1.18 Million 1.935 Million 1.91 Million 2.585 Million 1.036 Million 75.49 40.96 30.26 162 - 162 -
شفارس

شیمیایی فارس

سهام بورس 52,350 1,060.00 1.98 53,040 370.00 0.69 1399/12/11 - - - 980.07 53,410 52,350 - - - - - - 33.394 Thousand billion 34.518 Million 2 Million 629,607 1.123 Million 876,803 2.642 Million 255,773 869.51 38.35 12.73 306,824 21,500 328,324 -
ثاباد

آبادگران

سهام بورس 51,200 2,690.00 4.99 53,890 0.00 0.00 1400/03/24 1 100 5.1 Million 100 53,890 51,200 51,200 51,200 - - - - 12.941 Thousand billion 13.047 Million 453,007 240,000 113,134 339,873 155,088 121,670 106.3 38.05 83.4 100 - 100 -
خرینگ

رینگ سازی مشهد

سهام بورس 44,450 2,330.00 4.98 46,670 110.00 0.24 12:24 25 5,272 235.9 Million 779.53 46,780 44,450 44,450 44,450 - - - - 20.937 Thousand billion 24.308 Million 4.129 Million 445,000 3.54 Million 588,907 9.675 Million 347,962 59.69 35.28 2.15 29,669 - 29,669 -
غپاک

لبنیات پاک

سهام بورس 27,850 1,460.00 4.98 29,310 0.00 0.00 09:58 1 180 5 Million 1,800 29,310 27,850 27,850 27,850 - - - - 40.65 Thousand billion 45.379 Million 5.926 Million 1.385 Million 4.77 Million 1.156 Million 11.855 Million -83,063 -488.89 35.12 3.43 200 - 200 -
سفار

سیمان فارس

سهام بورس 127,110 6,690.00 5.00 133,800 0.00 0.00 11:59 3 504 64.1 Million 40 133,800 127,110 127,110 127,110 - - - - 31.178 Thousand billion 31.723 Million 1.461 Million 233,000 547,183 913,356 1.5 Million 616,348 50.58 34.14 20.78 206 - 206 -
کبافق

معادن بافق

سهام بورس 40,230 2,110.00 4.98 42,320 20.00 0.05 12:07 18 7,127 288.9 Million 318.81 42,340 40,230 40,230 40,230 - - - - 51.808 Thousand billion 52.739 Million 2.888 Million 1.215 Million 1.32 Million 1.568 Million 122,429 143,499 358.32 32.79 419.99 15,439 - 15,439 -
تکنو

تکنوتار

سهام بورس 19,460 1,020.00 4.98 20,410 70.00 0.34 10:29 4 49,000 967.3 Million 9,923.4 20,480 19,460 19,460 19,460 - - - - 5.083 Thousand billion 5.332 Million 474,706 245,549 320,517 154,189 127,241 18,601 269.43 32.5 39.39 300 49,000 49,300 -
قصفها

قند اصفهان

سهام بورس 129,690 6,820.00 5.00 136,430 80.00 0.06 1400/03/23 179 87,951 11.9 billion 120.6 136,510 129,690 129,690 129,690 - - - - 26.723 Thousand billion 27.795 Million 2.023 Million 195,000 1.191 Million 831,463 5.064 Million 612,130 43.46 32 5.25 1,206 - 1,206 -
سصفها

سیمان اصفهان

سهام بورس 70,530 53,190.00 42.99 72,310 51,410.00 41.55 12:29 2 356 42.5 Million 978.37 123,720 74,240 70,530 74,240 - - - - 62.84 Thousand billion 37.007 Million 2.1 Million 200,000 851,594 1.249 Million 2.61 Million 677,673 53.35 28.96 13.85 11,103 20,000 31,103 -
خزر

فنرسازی زر

سهام بورس 38,010 2,000.00 5.00 40,010 0.00 0.00 11:46 1 242 9.9 Million 136.67 40,010 38,010 38,010 38,010 - - - - 34.528 Thousand billion 33.022 Million 2.152 Million 799,997 1.014 Million 1.138 Million 1.704 Million 310,639 103.04 28.13 18.79 11,066 125,000 136,066 -
غاذر

کشت و صنعت پیاذر

سهام بورس 51,470 2,700.00 4.98 54,070 100.00 0.18 12:14 2 600 30.9 Million 2,575 54,170 51,470 51,470 51,470 - - - - 8.616 Thousand billion 8.726 Million 436,455 159,000 129,184 307,271 475,336 131,545 65.36 27.98 18.09 1,379 - 1,379 -
لپارس

پارس الکتریک

سهام بورس 77,010 4,050.00 5.00 80,490 570.00 0.70 12:14 13 3,231 259.4 Million 774.81 81,060 77,010 77,010 77,010 - - - - 25.323 Thousand billion 24.939 Million 1.676 Million 300,000 791,585 884,135 282,893 216,270 111.65 27.31 85.36 7,382 42,000 49,382 -
ساربیل

سیمان آرتا اردبیل

سهام بورس 50,310 2,640.00 4.99 52,950 0.00 0.00 09:46 1 100 5 Million 100 52,950 50,310 50,310 50,310 - - - - 25.45 Thousand billion 26.589 Million 2.126 Million 480,000 1.173 Million 953,248 2.542 Million 1.039 Million 24.46 26.66 10 7,022 - 7,022 -
خمحور

محورخودرو

سهام بورس 46,350 2,430.00 4.98 46,580 2,200.00 4.51 12:06 6 2,300 120.1 Million 791.17 48,780 46,350 46,350 47,890 - - - - 23.111 Thousand billion 21.911 Million 3.084 Million 420,741 2.313 Million 771,169 5.483 Million 312,761 62.66 25.41 3.57 1.179 Million - 1.178 Million 311
شسینا

شیمیایی سینا

سهام بورس 119,100 6,260.00 4.99 125,310 50.00 0.04 11:03 2 166 19.8 Million 200.6 125,360 119,100 119,100 119,100 - - - - 19.284 Thousand billion 19.392 Million 908,813 153,563 148,822 759,991 1.221 Million 371,203 51.84 25.32 15.76 957 - 957 -
دروز

روز دارو

سهام بورس 34,260 1,800.00 4.99 35,980 80.00 0.22 11:35 588 1.61 Million 56.3 billion 2,835.14 36,060 34,260 34,260 34,260 - - - - 24.508 Thousand billion 28.375 Million 4.225 Million 699,840 3.195 Million 1.03 Million 1.59 Million 142,091 177.21 24.45 15.84 563,103 592,357 1.155 Million -
غدشت

دشت مرغاب

سهام بورس 260,090 13,670.00 4.99 273,760 0.00 0.00 1400/03/3 - - - 23 273,760 260,090 - - - - - - 14.633 Thousand billion 17.052 Million 3.02 Million 53,453 2.418 Million 601,124 5.293 Million 582,395 25.13 24.34 2.76 23 - 23 -
کپشیر

پشم شیشه ایران

سهام بورس 34,680 1,820.00 4.99 36,490 10.00 0.03 11:39 4 882 30.6 Million 282.5 36,500 34,680 34,680 34,680 - - - - 18.26 Thousand billion 19.035 Million 1.59 Million 150,000 790,484 799,339 1.725 Million 347,422 52.52 22.83 10.57 187 - 187 -
پاکشو

گروه صنعتی پاکشو

سهام بورس 5,520 220.00 3.83 5,710 30.00 0.52 12:29 369 1.47 Million 8.5 billion 6,920.38 5,740 5,600 5,500 5,720 - - - - 281.76 Thousand billion 290.845 Million 29.042 Million 4 Million 16.765 Million 12.277 Million 30.775 Million 11.499 Million 23.84 22.33 8.91 2.964 Million 753,751 3.711 Million 7,000
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 114,290 6,000.00 4.99 117,730 2,560.00 2.13 12:29 673 546,463 69.6 billion 511.92 120,290 124,200 114,280 124,500 - - - - 41.429 Thousand billion 40.473 Million 3.925 Million 325,340 2.171 Million 1.754 Million 2.362 Million 1.032 Million 37.12 21.84 16.22 85,206 75,641 160,847 -
وپخش

داروپخش

سهام بورس 88,490 1,840.00 2.04 90,130 200.00 0.22 12:26 136 67,959 6.1 billion 368.94 90,330 87,140 87,140 91,110 - - - - 77.204 Thousand billion 79.993 Million 7.959 Million 840,000 4.284 Million 3.675 Million 5.104 Million 6.926 Million 10.93 20.6 14.83 27,645 1,143 28,753 35
غمهرا

مهرام

سهام بورس 114,580 6,030.00 5.00 120,610 0.00 0.00 10:16 - - - 70 120,610 114,580 114,580 114,580 - - - - 24.732 Thousand billion 28.775 Million 5.378 Million 93,558 4.163 Million 1.215 Million 7.921 Million 824,001 29.87 20.27 3.11 11,924 - 11,924 -
بشهاب

لامپ پارس شهاب

سهام بورس 139,560 7,340.00 5.00 146,890 10.00 0.01 1400/03/24 1 3 418,740 43.33 146,900 139,560 139,560 139,560 - - - - 23.801 Thousand billion 26.08 Million 3.469 Million 162,000 2.284 Million 1.186 Million 2.995 Million 795,270 29.92 20.07 7.95 130 - 130 -
قمرو

قند مرودشت

سهام بورس 35,880 1,100.00 2.97 36,980 0.00 0.00 1400/02/22 - - - 212 36,980 35,880 - - - - - - 14.792 Thousand billion 15.793 Million 1.756 Million 400,000 1.001 Million 754,942 1.697 Million 338,860 43.65 19.59 8.73 212 - 212 -
قنیشا

قند نیشابور

سهام بورس 54,810 2,880.00 4.99 57,640 50.00 0.09 1400/03/24 108 226,268 13 billion 892 57,690 54,810 54,810 54,810 - - - - 15.59 Thousand billion 16.155 Million 1.403 Million 270,000 592,067 810,953 2.43 Million 363,195 42.85 19.2 6.41 4,460 - 4,460 -
برکت

دارویی برکت

سهام بورس 31,060 610.00 1.93 31,630 40.00 0.13 1400/03/19 41,650 88.69 Million 2.805 Thousand billion 2,258.75 31,670 31,600 30,220 32,980 - - - - 183.454 Thousand billion 195.579 Million 21.818 Million 5.8 Million 12.125 Million 9.693 Million 2.809 Million 2.497 Million 73.46 18.93 65.32 83.511 Million 5.178 Million 87.895 Million 794,378
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 11,950 620.00 4.93 12,570 0.00 0.00 12:26 - - - 435.5 12,570 11,950 11,950 11,950 - - - - 33.059 Thousand billion 33.677 Million 2.423 Million 2.63 Million 617,575 1.805 Million 504,453 740,073 44.67 18.31 65.53 5,000 - 5,000 -
خپویش

سازه پویش

سهام بورس 54,110 6,010.00 10.00 60,050 70.00 0.12 12:27 - - - 248.92 60,120 54,110 54,110 54,110 - - - - 19.486 Thousand billion 24.852 Million 6.453 Million 324,120 5.389 Million 1.064 Million 20.676 Million 419,688 46.38 18.29 0.94 160 - 160 -
فلامی

لامیران

سهام بورس 38,250 2,010.00 4.99 40,260 0.00 0.00 1400/03/24 - - - 400 40,260 38,250 38,250 38,250 - - - - 8.054 Thousand billion 8.419 Million 808,488 200,000 366,787 441,701 661,549 260,427 30.92 18.23 12.17 400 - 400 -
غبهنوش

بهنوش

سهام بورس 61,010 3,210.00 5.00 64,180 40.00 0.06 12:07 9 3,565 217.9 Million 646.6 64,220 61,010 61,010 61,010 - - - - 23.144 Thousand billion 29.151 Million 7.342 Million 360,000 6.047 Million 1.295 Million 11.647 Million 892,303 25.89 17.84 1.98 1,694 - 1,694 -
سیلام

سیمان ایلام

سهام بورس 9,910 1,100.00 9.99 10,800 210.00 1.91 12:29 4 15,529 162.6 Million 6,230 11,010 9,910 9,910 9,910 - - - - 13.212 Thousand billion 14.727 Million 2.507 Million 1.2 Million 1.767 Million 739,732 2.213 Million 131,527 98.53 17.52 5.86 2,384 - 2,384 -
زمگسا

مگسال

سهام بورس 30,400 1,600.00 5.00 32,000 0.00 0.00 09:48 4 1,004 30.5 Million 150 32,000 30,400 30,400 30,400 - - - - 9.6 Thousand billion 10.806 Million 1.78 Million 300,000 1.206 Million 574,018 1.712 Million 244,972 39.19 16.72 5.61 527 - 527 -
شلعاب

لعابیران

سهام بورس 12,010 630.00 4.98 12,640 0.00 0.00 10:27 8 34,908 420.3 Million 534 12,640 12,010 12,010 12,010 - - - - 7.59 Thousand billion 8.26 Million 1.141 Million 160,000 675,640 465,601 639,105 4,136 1833.66 16.29 11.87 22,095 - 22,095 -
قپیرا

قند پیرانشهر

سهام بورس 99,590 2,820.00 2.75 102,190 220.00 0.21 1400/02/18 163 46,560 4.7 billion 285.64 102,410 99,340 99,340 102,380 - - - - 20.438 Thousand billion 22.926 Million 3.759 Million 200,000 2.488 Million 1.271 Million 3.544 Million 707,775 28.88 16.08 5.77 39,959 6,601 46,560 -
خلنت

لنت ترمز

سهام بورس 48,440 2,540.00 4.98 49,810 1,170.00 2.30 12:16 19 13,578 698.3 Million 919.75 50,980 48,460 48,440 50,000 - - - - 7.073 Thousand billion 6.794 Million 691,508 88,000 269,081 422,427 1.111 Million 226,602 28.8 15.45 5.88 454,879 - 402,206 52,673
فلوله

لوله و ماشین سازی

سهام بورس 17,200 900.00 4.97 17,240 860.00 4.75 12:29 485 1.44 Million 27.3 billion 3,704.48 18,100 17,590 17,200 18,000 - - - - 9.47 Thousand billion 11.598 Million 3.541 Million 500,000 2.978 Million 563,309 3.129 Million 12,877 669.41 15.3 2.75 2.605 Million 54,000 2.634 Million 24,646
کساوه

کاشی سینا

سهام بورس 66,160 3,480.00 5.00 69,620 20.00 0.03 1400/03/24 - - - 750 69,640 66,160 66,160 66,160 - - - - 36.894 Thousand billion 39.517 Million 5.066 Million 529,550 2.65 Million 2.415 Million 4.815 Million 1.739 Million 21.2 15.26 7.66 1,500 - 1,500 -
خکار

ایرکا پارت صنعت

سهام بورس 19,240 1,010.00 4.99 20,250 0.00 0.00 11:00 2 1,500 29.3 Million 1,175 20,250 19,240 19,240 19,240 - - - - 14.707 Thousand billion 15.438 Million 1.903 Million 500,000 939,183 963,868 1.104 Million 368,146 39.39 15.04 13.13 8,183 200,000 208,183 -
دپارس

پارس دارو

سهام بورس 32,000 260.00 0.82 31,950 210.00 0.66 12:29 264 254,910 8.9 billion 2,112.67 31,740 31,740 31,330 33,290 - - - - 33.83 Thousand billion 35.951 Million 7.664 Million 525,000 5.598 Million 2.065 Million 5.914 Million 3.306 Million 9.18 14.7 5.13 420,361 20,009 174,300 266,070
قزوین

قند قزوین

سهام بورس 35,580 3,950.00 9.99 39,330 200.00 0.51 12:28 - - - 1,469.46 39,530 35,580 35,580 35,580 - - - - 13.056 Thousand billion 13.752 Million 1.665 Million 330,197 765,391 899,213 2.505 Million 348,446 37.28 14.44 5.19 400 - 400 -
قهکمت

قند هگمتان

سهام بورس 43,350 2,280.00 5.00 45,620 10.00 0.02 1400/03/24 2 2,481 107.6 Million 334.33 45,630 43,350 43,350 43,350 - - - - 18.727 Thousand billion 20.098 Million 2.674 Million 410,400 1.375 Million 1.298 Million 3.874 Million 764,487 24.49 14.42 4.83 1,003 - 1,003 -
خودرو

ایران خودرو

سهام بورس 2,015 23.00 1.13 2,083 45.00 2.21 12:29 22,264 897.47 Million 1.747 Thousand billion 65,885.86 2,038 2,102 2,000 2,139 - - - - 587.324 Thousand billion 1.223 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 550.268 Million -87,148,702 -7.21 14.31 1.14 851.682 Million 107.496 Million 789.126 Million 170.053 Million
غشصفا

پگاه اصفهان

سهام بورس 25,460 1,340.00 5.00 26,730 70.00 0.26 11:03 1 197 5.1 Million 10,083.33 26,800 25,460 25,460 25,460 - - - - 22.676 Thousand billion 25.653 Million 4.887 Million 835,821 3.311 Million 1.576 Million 13.339 Million 560,845 39.85 14.18 1.67 2,539 30,000 5,198 27,341
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 19,150 60.00 0.31 19,130 80.00 0.42 12:29 8,899 5.14 Million 98.7 billion 891.08 19,210 19,140 19,050 19,260 - - - - 384.2 Thousand billion 409.875 Million 54.25 Million 20 Million 27.275 Million 26.975 Million 16.546 Million 14.181 Million 26.98 14.18 23.12 532,014 11.369 Million 6.377 Million 5.525 Million
فاذر

آذراب

سهام بورس 22,830 880.00 3.71 23,710 0.00 0.00 1400/02/6 324 490,803 11.2 billion 1,021.63 23,710 22,830 22,830 22,830 - - - - 23.37 Thousand billion 38.894 Million 16.867 Million 1,000,000 15.184 Million 1.683 Million 5.139 Million 224,666 105.53 14.08 4.62 490,803 - 406,200 84,603
شکربن

کربن ایران

سهام بورس 75,580 1,720.00 2.33 76,800 2,940.00 3.98 12:29 758 525,428 39.4 billion 1,158.79 73,860 74,230 73,950 77,550 - - - - 18.745 Thousand billion 21.842 Million 4.015 Million 250,000 2.642 Million 1.373 Million 5.965 Million 1.537 Million 12.49 13.98 3.22 951,953 34,032 673,698 312,287
کماسه

تامین ماسه

سهام بورس 30,800 1,170.00 3.95 31,060 1,430.00 4.83 12:29 941 1.31 Million 40.7 billion 3,102.09 29,630 31,110 30,160 31,110 - - - - 6.853 Thousand billion 7.239 Million 903,835 220,000 405,552 493,049 551,724 231,526 29.51 13.86 12.39 2.279 Million - 2.253 Million 26,500
تیپیکو

سر. دارویی تامین

سهام بورس 37,290 160.00 0.43 37,170 40.00 0.11 12:27 171 251,935 9 billion 2,367.07 37,130 38,230 36,900 38,430 - - - - 158.21 Thousand billion 174.009 Million 24.201 Million 4.35 Million 12.32 Million 11.881 Million 20.039 Million 19.827 Million 8.16 13.61 8.07 259,545 869,625 711,613 417,557
کالا

بورس کالای ایران

سهام بورس 28,020 1,470.00 4.98 29,270 220.00 0.75 12:06 46 82,530 2.3 billion 4,220.83 29,490 28,020 28,020 28,020 - - - - 74.25 Thousand billion 76.009 Million 8.318 Million 2.5 Million 2.834 Million 5.484 Million 2.612 Million 2.737 Million 26.74 13.34 28.01 54,458 - 54,458 -
شپارس

بین المللی محصولات پارس

سهام بورس 20,420 1,070.00 4.98 21,490 0.00 0.00 10:11 2 2,160 45.2 Million 488 21,490 20,420 20,420 20,420 - - - - 17.069 Thousand billion 20.893 Million 5.494 Million 515,000 4.228 Million 1.266 Million 6.58 Million 539,597 30.89 13.17 2.53 99,869 60,000 159,869 -
ولغدر

لیزینگ خودرو غدیر

سهام بورس 21,850 1,140.00 4.96 22,980 10.00 0.04 09:38 1 43,092 996.3 Million 926.33 22,990 21,850 21,850 21,850 - - - - 12.853 Thousand billion 12.709 Million 1.457 Million 530,000 529,361 927,434 191,314 204,586 59.53 13.13 63.66 197,404 600,000 797,404 -
غنوش

نوش مازندران

سهام بورس 49,020 2,580.00 5.00 51,570 30.00 0.06 12:20 12 5,142 264.4 Million 358.11 51,600 49,020 49,020 49,020 - - - - 18.921 Thousand billion 18.133 Million 1.467 Million 350,000 83,080 1.384 Million 308,547 914,258 19.74 13.04 58.5 4,012 - 4,012 -
فمراد

آلومراد

سهام بورس 70,590 180.00 0.26 69,560 850.00 1.21 1400/03/24 825 619,055 46 billion 461.11 70,410 70,000 67,520 71,900 - - - - 3.683 Thousand billion 3.645 Million 465,459 49,535 199,045 266,414 1.094 Million 231,662 14.87 12.93 3.15 327,221 14,000 325,281 15,940
چکاوه

کاغذ سازی کاوه

سهام بورس 12,480 650.00 4.95 12,590 540.00 4.11 12:28 - - - 4,173.18 13,130 12,510 12,480 12,810 - - - - 12.796 Thousand billion 9.863 Million 1.741 Million 250,000 1.05 Million 690,658 2.199 Million 318,444 27.68 12.76 4.01 3.399 Million 390,000 3.788 Million 1,000
کترام

کاشی تکسرام

سهام بورس 45,950 2,410.00 4.98 48,360 0.00 0.00 12:05 2 1,151 52.9 Million 10 48,360 45,950 45,950 45,950 - - - - 14.271 Thousand billion 15.103 Million 1.983 Million 294,981 837,312 1.145 Million 1.868 Million 634,140 22.5 12.45 7.64 459 - 459 -
دیران

ایران دارو

سهام بورس 15,770 820.00 4.94 16,450 140.00 0.84 12:25 10 16,173 257.3 Million 4,503.94 16,590 15,770 15,770 15,770 - - - - 14.714 Thousand billion 16.886 Million 3.585 Million 580,000 2.41 Million 1.175 Million 2.44 Million 776,221 18.65 12.32 5.93 1,935 10,000 11,935 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 27,400 490.00 1.82 26,950 40.00 0.15 12:29 337 528,139 13.3 billion 6,072.05 26,910 26,910 26,500 27,870 - - - - 125.1 Thousand billion 146.316 Million 22.636 Million 5 Million 11.566 Million 11.07 Million 26.094 Million 3.326 Million 40.53 12.17 5.16 757,078 140,433 673,311 224,200
کپارس

کاشی پارس

سهام بورس 116,110 6,110.00 5.00 122,220 0.00 0.00 10:26 41 109,267 13.4 billion 44 122,220 116,110 116,110 116,110 - - - - 15.365 Thousand billion 16.352 Million 2.382 Million 124,605 1.123 Million 1.259 Million 3.013 Million 1.059 Million 14.38 12.09 5.06 4,582 - 1,010 3,572
لخزر

پارس خزر

سهام بورس 168,080 8,840.00 5.00 176,900 20.00 0.01 11:22 10 1,490 250.7 Million 53.33 176,920 168,080 168,080 168,080 - - - - 26.756 Thousand billion 31.412 Million 6.882 Million 151,200 4.665 Million 2.217 Million 8.142 Million 1.139 Million 23.48 12.06 3.29 205 - 205 -
سخاش

سیمان خاش

سهام بورس 89,590 21,290.00 19.20 92,560 18,320.00 16.52 12:29 5 1,055 133.2 Million 334.86 110,880 90,600 89,590 97,000 - - - - 16.609 Thousand billion 12.207 Million 1.617 Million 125,000 636,781 980,581 2.704 Million 887,534 13.04 11.8 4.28 820,793 186,668 1.003 Million 4,182
پارس

پتروشیمی پارس

سهام بورس 147,880 90.00 0.06 147,790 0.00 0.00 12:29 166 316,984 47.5 billion 514.39 147,790 147,600 147,030 149,250 - - - - 899.04 Thousand billion 968.632 Million 158.875 Million 6 Million 81.892 Million 76.983 Million 205.827 Million 81.17 Million 10.92 11.52 4.31 85,547 225,440 301,987 9,000
غالبر

لبنیات کالبر

سهام بورس 17,670 920.00 4.95 18,580 10.00 0.05 12:18 7 4,017 73.5 Million 805.75 18,590 17,670 17,670 17,670 - - - - 8.894 Thousand billion 9.875 Million 2.05 Million 350,000 1.291 Million 759,257 1.226 Million 20,577 417.16 11.31 7 8,336 - 8,336 -
پلاسک

پلاسکوکار سایپا

سهام بورس 6,410 330.00 4.90 6,740 0.00 0.00 11:30 17 79,402 516.9 Million 2,822.75 6,740 6,410 6,410 6,410 - - - - 6.251 Thousand billion 8.841 Million 3.236 Million 913,939 2.681 Million 554,561 7.191 Million 31,021 198.57 11.11 0.86 54,514 - 54,514 -
قرن

پدیده شیمی قرن

سهام بورس 30,800 160.00 0.52 30,410 230.00 0.75 12:29 1,323 2.4 Million 80.1 billion 646.99 30,640 30,110 29,910 30,800 - - - - 66.74 Thousand billion 73.154 Million 17.846 Million 1,000,000 12.334 Million 5.512 Million 18.044 Million 4.184 Million 14.54 11.03 3.37 463,243 440,836 904,079 -
بسویچ

پارس سوئیچ

سهام بورس 25,910 1,360.00 4.99 27,270 0.00 0.00 11:00 2 424 11 Million 300 27,270 25,910 25,910 25,910 - - - - 54.54 Thousand billion 57.42 Million 7.831 Million 1,000,000 2.88 Million 4.951 Million 5.049 Million 2.384 Million 22.88 11.01 10.8 1,050 - 1,050 -
ختور

رادیاتور ایران

سهام بورس 16,780 880.00 4.98 17,630 30.00 0.17 11:30 10 23,884 407.5 Million 2,697.5 17,660 16,780 16,780 16,780 - - - - 15.232 Thousand billion 17.189 Million 3.572 Million 300,000 2.203 Million 1.369 Million 4.361 Million 371,215 40.37 10.95 3.44 28,292 - 28,292 -
چفیبر

فیبر ایران

سهام بورس 11,190 1,240.00 9.98 11,190 1,240.00 9.98 12:25 3 1,645 20.3 Million 8,120.74 12,430 11,190 11,190 11,190 - - - - 23.4 Thousand billion 20.425 Million 2.162 Million 1.8 Million 282,649 1.88 Million 735,314 204,159 98.66 10.72 27.39 865,436 150,000 1.015 Million -
ثامان

سر. سامان گستر اصفهان

سهام بورس 21,570 1,130.00 4.98 22,700 0.00 0.00 11:00 3 2,462 53.1 Million 240 22,700 21,570 21,570 21,570 - - - - 5.038 Thousand billion 5.189 Million 624,838 221,941 150,922 473,916 225,997 69,703 72.28 10.63 22.29 485 - 485 -
خچرخش

چرخشگر

سهام بورس 11,990 630.00 4.99 12,380 240.00 1.90 12:28 - - - 20,204.05 12,620 11,990 11,990 11,990 - - - - 12.339 Thousand billion 15.596 Million 4.919 Million 952,095 3.809 Million 1.11 Million 3.774 Million 31,299 376.59 10.62 3.12 19,521 400,000 419,521 -
فرآور

فرآوری مواد معدنی

سهام بورس 25,400 1,050.00 4.31 24,330 20.00 0.08 12:29 1,812 7.25 Million 174 billion 2,969.31 24,350 23,360 23,360 25,500 - - - - 15.827 Thousand billion 17.688 Million 2.926 Million 660,000 1.413 Million 1.513 Million 1.902 Million 693,130 23.1 10.58 8.42 2.43 Million 200,000 2.63 Million -
سهرمز

سیمان هرمزگان

سهام بورس 23,560 1,240.00 5.00 24,800 0.00 0.00 1400/03/24 - - - 249.6 24,800 23,560 23,560 23,560 - - - - 26.883 Thousand billion 30.495 Million 6.156 Million 1.084 Million 3.612 Million 2.544 Million 5.701 Million 1.997 Million 13.46 10.57 4.72 1,248 - 1,248 -
حتوکا

حمل و نقل توکا

سهام بورس 19,460 1,020.00 4.98 20,480 0.00 0.00 11:18 4 2,312 45 Million 1,137.67 20,480 19,460 19,460 19,460 - - - - 6.762 Thousand billion 7.372 Million 1.268 Million 330,000 613,925 654,540 2.103 Million 271,007 24.94 10.33 3.21 300 - - 300
دشیمی

شیمی داروپخش

سهام بورس 28,430 1,490.00 4.98 29,910 10.00 0.03 1400/03/24 6 2,562 72.9 Million 407 29,920 28,430 28,430 28,430 - - - - 13.614 Thousand billion 14.906 Million 2.619 Million 255,000 1.297 Million 1.322 Million 2.441 Million 804,057 16.93 10.29 5.58 2,442 - - 2,442
افق

فروشگاه های افق کوروش

سهام بورس 64,130 100.00 0.16 64,330 300.00 0.47 12:29 593 626,528 40.5 billion 1,260.78 64,030 65,180 63,810 65,180 - - - - 195.69 Thousand billion 231.304 Million 57.09 Million 3 Million 38.314 Million 18.776 Million 152.592 Million 16.062 Million 12.02 10.28 1.26 621,386 181,150 747,652 54,884
شکلر

نیروکلر

سهام بورس 29,840 1,100.00 3.56 29,590 1,350.00 4.36 12:29 541 819,343 29.2 billion 2,031.68 30,940 29,700 29,400 30,900 - - - - 17.81 Thousand billion 16.545 Million 3.192 Million 500,000 1.75 Million 1.442 Million 2.843 Million 1.331 Million 11.11 10.26 5.2 1.134 Million 1.582 Million 2.716 Million -
وآذر

سر. توسعه آذربایجان

سهام بورس 76,950 4,040.00 4.99 80,980 10.00 0.01 11:35 2 170 13.1 Million 466 80,990 76,950 76,950 76,950 - - - - 16.208 Thousand billion 26.038 Million 11.429 Million 200,000 9.842 Million 1.587 Million 1.606 Million 1.635 Million 9.91 10.22 10.09 295 - 295 -
دعبید

دارو عبیدی

سهام بورس 23,500 270.00 1.16 23,280 50.00 0.22 12:29 197 346,070 8 billion 1,460.84 23,230 22,900 22,900 23,750 - - - - 106.2 Thousand billion 123.394 Million 28.987 Million 4.5 Million 18.634 Million 10.354 Million 15.822 Million 4.816 Million 21.75 10.12 6.62 153,867 225,776 348,984 30,659
زکوثر

سر. کشاورزی کوثر

سهام بورس 18,290 960.00 4.99 19,250 0.00 0.00 10:34 15 8,479 155.9 Million 348 19,250 18,290 18,290 18,290 - - - - 53.185 Thousand billion 56.018 Million 8.35 Million 2.75 Million 3.08 Million 5.27 Million 3.106 Million 2.996 Million 17.68 10.06 17.05 7,609 - 7,609 -
شنفت

نفت پارس

سهام بورس 51,870 6,490.00 14.30 51,600 6,220.00 13.71 1400/03/3 725 1.72 Million 88.7 billion 2,371.41 45,380 44,530 49,500 51,870 - - - - 129 Thousand billion 146.359 Million 30.283 Million 2.5 Million 17.359 Million 12.924 Million 37.396 Million 9.284 Million 13.89 9.98 3.45 480,335 1.239 Million 997,036 722,239
پدرخش

درخشان تهران

سهام بورس 29,990 98,710.00 76.70 34,930 93,770.00 72.86 11:16 - - - 3,425.94 128,700 29,990 29,990 29,990 - - - - 6.564 Thousand billion 5.542 Million 737,877 51,000 198,050 539,827 797,620 393,774 13.57 9.9 6.7 41,321 - 41,321 -
پکرمان

صنعتی بارز

سهام بورس 23,640 860.00 3.51 24,260 240.00 0.98 12:29 242 677,605 16.9 billion 2,293.85 24,500 23,820 23,550 24,850 - - - - 63.213 Thousand billion 77.75 Million 22.78 Million 2.527 Million 16.457 Million 6.323 Million 26.904 Million 4.17 Million 14.7 9.69 2.28 374,826 111,563 486,389 -
تایرا

تراکتورسازی

سهام بورس 24,030 270.00 1.11 24,300 0.00 0.00 12:25 512 762,670 19 billion 1,421.6 24,300 24,460 23,900 24,670 - - - - 79.968 Thousand billion 92.929 Million 23.206 Million 3.2 Million 15.169 Million 8.037 Million 30.178 Million 6.03 Million 12.89 9.68 2.58 430,887 93,109 523,996 -
پرداخت

به پرداخت ملت

سهام بورس 23,500 320.00 1.34 23,320 500.00 2.10 12:29 400 594,576 13.6 billion 1,951.73 23,820 24,000 22,630 24,500 - - - - 67.23 Thousand billion 76.332 Million 13.718 Million 3 Million 6.372 Million 7.346 Million 26.984 Million 4.335 Million 16.14 9.52 2.59 656,685 100,000 656,510 100,175
کسرام

پارس سرام

سهام بورس 7,510 390.00 4.94 7,890 10.00 0.13 12:18 10 29,973 229.6 Million 1,594.17 7,900 7,510 7,510 7,510 - - - - 7.899 Thousand billion 8.393 Million 1.468 Million 981,249 651,327 816,988 411,515 -65,612 -118 9.48 18.81 338,236 - 338,236 -
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 18,900 150.00 0.79 19,070 20.00 0.10 12:29 339 1.76 Million 32.9 billion 5,898.07 19,050 19,300 18,820 19,400 - - - - 758.97 Thousand billion 835.351 Million 145.52 Million 40.5 Million 63.016 Million 82.504 Million 29.357 Million 28.645 Million 26.96 9.36 26.31 2.011 Million 3.502 Million 1.805 Million 3.708 Million
قلرست

قند لرستان

سهام بورس 33,660 1,770.00 5.00 35,430 0.00 0.00 09:55 - - - 175 35,430 33,660 33,660 33,660 - - - - 14.172 Thousand billion 14.725 Million 2.068 Million 400,000 553,488 1.515 Million 1.472 Million 852,629 16.62 9.36 9.64 44,321 - 44,321 -