Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Asset

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
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 31,900 1,670.00 4.97 32,190 1,380.00 4.11 12:30 5,942 18.904 Million 608.591 billion 3,156.68 33,570 33,570 31,900 33,570 2059 32,546 31,900 35 13.044 Million 31,900 4817.295 Thousand billion 4.914 billion 758.225 Million 143.5 Million - - 212.835 Million 213.682 Million 21.42 10.55 21.51 15.709 Million 3.195 Million 18.904 Million -
فولاد

فولاد مبارکه اصفهان

سهام بورس 18,820 990.00 5.00 18,870 940.00 4.75 12:30 15,092 100.078 Million 1.889 Thousand billion 6,631.2 19,810 19,430 18,820 19,800 5591 221,551 18,820 160 68.795 Million 18,820 4140.29 Thousand billion 4.29 billion 646.309 Million 209 Million 235.25 Million 411.059 Million 422.406 Million 149.415 Million 26.4 9.59 9.34 45.794 Million 54.284 Million 98.234 Million 1.844 Million
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 36,250 1,900.00 4.98 37,140 1,010.00 2.65 1399/06/16 96,759 267.052 Million 9.918 Thousand billion 2.971 billion 38,150 38,900 36,250 39,900 6488 214,262 36,250 401 44.877 Million 36,250 2971.2 Thousand billion 3.877 billion 203.469 Million 80 Million 80.353 Million 123.116 Million 53.593 Million 47.255 Million 62.88 24.13 55.44 173.034 Million 94.019 Million 245.893 Million 21.159 Million
وپاسار

بانک پاسارگاد

سهام بورس 9,800 510.00 4.95 9,890 420.00 4.07 12:29 3,328 47.137 Million 466.157 billion 14,163.64 10,310 10,000 9,800 10,200 372 2,000 9,800 1 9.023 Million 9,800 675.511 Thousand billion 2.233 billion 1.651 billion 50.4 Million 1.199 billion 88.602 Million 197.571 Million 27.741 Million 23.36 5.73 3.28 7.437 Million 39.7 Million 34.851 Million 12.286 Million
کگل

معدنی و صنعتی گل گهر

سهام بورس 22,840 1,200.00 4.99 23,190 850.00 3.54 12:29 927 3.547 Million 81.046 billion 3,826.39 24,040 22,840 22,840 23,230 1203 8,184 22,840 10 13.861 Million 22,840 1788.576 Thousand billion 1.939 billion 224.749 Million 48 Million 132.448 Million 92.3 Million 152.687 Million 69.899 Million 24.68 18.7 11.3 2.324 Million 1.223 Million 3.147 Million 400,000
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 21,910 1,040.00 4.98 21,460 590.00 2.83 12:29 21,372 163.283 Million 3.503 Thousand billion 7,571.44 20,870 21,910 19,830 21,910 63 9.166 Million 21,910 549 462,281 21,910 1700.905 Thousand billion 1.637 billion 188.686 Million 81.5 Million 16.677 Million 172.008 Million 63.933 Million 62.334 Million 28.06 10.17 27.36 138.923 Million 24.36 Million 137.386 Million 25.896 Million
شپنا

پالایش نفت اصفهان

سهام بورس 26,400 1,380.00 4.97 26,820 960.00 3.46 12:29 1,714 2.933 Million 77.418 billion 1,710.92 27,780 26,400 26,400 26,400 9999 10,011 26,400 24 146.676 Million 26,400 1416.78 Thousand billion 1.453 billion 193.943 Million 51 Million 85.342 Million 108.601 Million 723.269 Million 72.265 Million 37.58 12.59 1.72 2.922 Million 10,694 2.933 Million -
وامید

گروه مدیریت سرمایه گذاری امید

سهام بورس 42,780 2,250.00 5.00 43,730 1,300.00 2.89 12:28 584 2.682 Million 117.292 billion 4,592.4 45,030 45,250 42,780 45,800 50 200 42,780 1 106,147 42,780 1350.9 Thousand billion 1.361 billion 147.561 Million 30 Million 49.369 Million 98.192 Million 53.03 Million 44.121 Million 29.73 13.36 24.74 1.162 Million 1.52 Million 2.409 Million 272,915
خودرو

ایران خودرو

سهام بورس 2,770 140.00 4.81 2,770 140.00 4.81 12:29 4,061 44.633 Million 123.633 billion 10,990.58 2,910 2,770 2,770 2,770 8749 433,001 2,770 77 607.751 Million 2,770 877.819 Thousand billion 1.285 billion 570.975 Million 8.47 1.342 billion -25.52 210.84 Million -114,123,067 -11.62 6.88 2.21 44.615 Million 17,951 44.633 Million -
شبندر

پالایش نفت بندرعباس

سهام بورس 41,520 2,180.00 4.99 41,630 2,070.00 4.74 12:29 3,987 7.263 Million 302.363 billion 1,821.57 43,700 42,000 41,520 42,200 5497 11,822 41,520 28 41.437 Million 41,520 1253.666 Thousand billion 1.281 billion 162.736 Million 28.688 Million 87.001 Million 75.735 Million 599.926 Million 57.244 Million 43.86 15.77 1.89 6.763 Million 500,000 7.237 Million 25,270
وغدیر

سرمایه گذاری غدیر(هلدینگ

سهام بورس 17,140 900.00 4.99 17,160 880.00 4.88 12:29 3,418 21.337 Million 366.224 billion 6,242.58 18,040 17,600 17,140 17,600 2460 14,322 17,140 17 34.359 Million 17,140 1298.88 Thousand billion 1.276 billion 167.156 Million 72 Million 40.339 Million 126.817 Million 49.188 Million 47.002 Million 26.29 9.74 25.12 10.737 Million 10.6 Million 20.337 Million 1,000,000
وبصادر

بانک صادرات ایران

سهام بورس 4,400 210.00 5.01 4,460 270.00 6.44 15:10 48,103 2.971 billion 13.26 Thousand billion 736.487 Million 4,190 4,590 4,370 4,600 1036 17.132 Million 4,370 1085 17.992 Million 4,370 734.733 Thousand billion 1.253 billion 736.487 Million 3.99 640.042 Million 155.46 309.912 Million 4.117 Million 189.96 4.88 2.52 - - - -
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 46,080 2,420.00 4.99 46,080 2,420.00 4.99 1399/06/24 4,138 4.47 Million 205.989 billion 1,080.29 48,500 46,080 46,080 46,080 9067 47,650 46,080 43 44.42 Million 46,080 993.485 Thousand billion 1.233 billion 272.011 Million 16.393 Million 239.989 Million 32.022 Million 11.624 Million 5.803 Million 171.21 31.03 85.46 4.318 Million 151,983 4.004 Million 466,000
اخابر

مخابرات ایران

سهام بورس 17,560 920.00 4.98 18,230 250.00 1.35 12:29 604 1.671 Million 29.349 billion 2,767.19 18,480 17,560 17,560 17,560 915 867 17,560 2 8.016 Million 17,560 1108.8 Thousand billion 1.232 billion 241.61 Million 60 Million 137.715 Million 103.895 Million 52.928 Million 28.881 Million 37.87 10.53 20.67 671,383 1,000,000 1.671 Million -
کچاد

معدنی وصنعتی چادرملو

سهام بورس 21,400 1,120.00 4.97 21,570 950.00 4.22 12:29 2,107 9.562 Million 206.25 billion 4,538.21 22,520 22,400 21,400 22,400 991 5,851 21,400 9 11.677 Million 21,400 1249.86 Thousand billion 1.217 billion 147.21 Million 44 Million 20.297 Million 126.913 Million 100.336 Million 47.529 Million 25.19 9.43 11.93 4.71 Million 4.852 Million 8.986 Million 576,266
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 26,850 1,410.00 4.99 27,230 1,030.00 3.64 12:29 604 3.088 Million 83.026 billion 5,112.87 28,260 27,100 26,850 27,400 575 1,179 26,850 3 6.294 Million 26,850 1144.53 Thousand billion 1.141 billion 130.499 Million 40.5 Million 38.535 Million 91.964 Million 25.408 Million 24.756 Million 44.55 11.99 43.4 3.019 Million 68,694 3.088 Million -
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 28,120 1,480.00 5.00 29,090 510.00 1.72 12:29 718 1.733 Million 49.153 billion 2,413.92 29,600 29,570 28,120 29,570 244 3,694 28,120 3 1.633 Million 28,120 799.2 Thousand billion 1.11 billion 380.741 Million 27 Million 324.106 Million 56.635 Million 58.265 Million 11.637 Million 67.49 13.87 13.48 1.535 Million 198,026 1.733 Million -
شتران

پالایش نفت تهران

سهام بورس 23,490 1,230.00 4.98 23,490 1,230.00 4.98 12:29 2,041 8.727 Million 204.986 billion 4,275.6 24,720 23,490 23,490 23,490 9999 25,223 23,490 26 114.219 Million 23,490 1087.68 Thousand billion 1.081 billion 150.16 Million 44 Million 47.48 Million 102.68 Million 510.104 Million 53.431 Million 33.03 10.07 2.04 8.727 Million - 8.727 Million -
پارس

پتروشیمی پارس

سهام بورس 163,090 8,580.00 5.00 165,550 6,120.00 3.56 12:29 683 444,709 72.725 billion 651.11 171,670 170,100 163,090 171,000 64 500 163,090 1 105,474 163,090 1030.02 Thousand billion 1.03 billion 127.53 Million 6 Million 36.841 Million 90.689 Million 157.862 Million 61.389 Million 16.18 10.95 6.29 256,241 188,468 444,709 -
وپارس

بانک پارسیان

سهام بورس 3,850 200.00 4.94 3,850 200.00 4.94 12:29 3,439 94.926 Million 365.574 billion 27,602.88 4,050 3,850 3,850 3,900 4131 16,804 3,850 8 341.02 Million 3,850 96.228 Thousand billion 1.013 billion 659.755 Million 8.08 927.096 Million -84.38 164.335 Million -10,986,736 -54.79 5.24 3.66 42.725 Million 52.202 Million 94.426 Million 500,000
ومعادن

توسعه معادن وفلزات

سهام بورس 17,600 920.00 4.97 17,700 820.00 4.43 12:29 1,353 7.678 Million 135.881 billion 5,675.1 18,520 18,520 17,600 18,520 995 1,300 17,600 2 19.755 Million 17,600 1016.748 Thousand billion 982.226 Million 106.449 Million 40.3 Million 10.496 Million 95.953 Million 29.904 Million 30.247 Million 32.14 10.14 32.49 6.178 Million 1.5 Million 6.178 Million 1.5 Million
فخوز

فولاد خوزستان

سهام بورس 43,370 2,280.00 4.99 43,440 2,210.00 4.84 12:29 1,687 5.298 Million 230.151 billion 3,140.33 45,650 43,700 43,370 44,270 1545 2,900 43,370 2 11.994 Million 43,370 869.573 Thousand billion 904.92 Million 157.836 Million 19.049 Million 77.445 Million 80.391 Million 168.456 Million 33.941 Million 24.38 10.29 4.91 3.748 Million 1.55 Million 5.297 Million 1,000
خساپا

سایپا

سهام بورس 2,290 120.00 4.98 2,370 40.00 1.66 12:29 1,964 17.842 Million 40.859 billion 9,084.72 2,410 2,290 2,290 2,290 9036 422,850 2,290 56 641.207 Million 2,290 94.633 Thousand billion 816.179 Million 453.307 Million 7.37 740.985 Million -34.72 154.108 Million -21,338,909 -21.71 4.62 3.01 17.842 Million - 17.842 Million -
ونوین

بانک اقتصادنوین

سهام بورس 4,210 220.00 4.97 4,250 180.00 4.06 12:29 1,143 13.426 Million 57 billion 11,746.6 4,430 4,430 4,210 4,430 559 6.404 Million 4,210 19 18.237 Million 4,210 134.786 Thousand billion 790.586 Million 695.202 Million -231.19 41.862 Million -3.98 74.265 Million 3.647 Million 35.46 3.81 1.74 12.386 Million 1.04 Million 13.426 Million -
نوری

پتروشیمی نوری

سهام بورس 176,130 9,260.00 4.99 176,630 8,760.00 4.73 12:29 1,154 769,386 135.894 billion 666.71 185,390 181,000 176,130 181,000 413 1,536 176,130 7 590,024 176,130 556.17 Thousand billion 713.176 Million 243.371 Million 3 Million 183.286 Million 60.085 Million 222.285 Million 33.171 Million 15.97 8.82 2.38 528,937 240,449 769,386 -
وتجارت

بانک تجارت

سهام بورس 2,910 150.00 4.90 2,950 110.00 3.59 12:30 16,502 742.332 Million 2.187 Thousand billion 97.5 Million 3,060 3,000 2,910 3,040 3495 1.597 Million 2,910 153 166.081 Million 2,910 685.214 Thousand billion 697.803 Million 703.128 Million 5.22 723.281 Million 172.99 267.442 Million 4.181 Million 155.87 4.7 2.44 241.884 Million 500.448 Million 740.329 Million 2.003 Million
وبملت

بانک ملت

سهام بورس 5,680 290.00 4.86 5,710 260.00 4.36 12:29 17,719 376.627 Million 2.151 Thousand billion 21,255.53 5,970 5,970 5,680 5,990 807 251,479 5,680 65 41.753 Million 5,680 1236.046 Thousand billion 636.016 Million 1.186 billion 4.24 821.05 Million 6.03 420.789 Million 27.034 Million 43.73 3.22 2.81 165.875 Million 210.752 Million 341.253 Million 35.373 Million
فخاس

فولاد خراسان

سهام بورس 38,810 2,040.00 4.99 40,280 570.00 1.40 12:29 372 691,122 26.849 billion 1,857.85 40,850 691,122 38,900 26.849 billion 2 - - 0 7,206 38,810 486.115 Thousand billion 502.872 Million 42.323 Million 9 Million 23.54 Million 18.783 Million 44.709 Million 8.618 Million 55.62 25.52 10.72 241,122 450,000 691,122 -
وصندوق

سرمایه گذاری صندوق بازنشستگی

سهام بورس 17,440 910.00 4.96 17,980 370.00 2.02 12:26 358 2.787 Million 48.695 billion 7,785.16 18,350 17,800 17,440 18,000 201 1,728 17,440 2 3.913 Million 17,440 495.45 Thousand billion 497.748 Million 84.101 Million 27 Million 12.288 Million 71.813 Million 29.006 Million 28.808 Million 16.86 6.76 16.74 1.587 Million 1.2 Million 2.787 Million -
کاوه

فولاد کاوه جنوب کیش

سهام بورس 25,120 1,190.00 4.97 25,100 1,170.00 4.89 1399/07/5 7,301 58.814 Million 1.476 Thousand billion 8,055.6 23,930 25,120 24,300 25,120 0 - - 0 - - 376.5 Thousand billion 436.378 Million 87.669 Million 15 Million 59.878 Million 27.791 Million 57.113 Million 9.605 Million 39.21 13.55 6.59 3.094 Million 200,000 1.321 Million 1.973 Million
شیراز

پتروشیمی شیراز

سهام بورس 69,150 3,630.00 4.99 72,160 620.00 0.85 12:29 226 279,419 19.447 billion 1,236.37 72,780 70,010 69,150 73,100 142 20,000 66,240 1 723,936 69,150 371.178 Thousand billion 414.599 Million 69.744 Million 5.1 Million 46.583 Million 23.16 Million 42.88 Million 13.769 Million 26.73 15.89 8.58 229,419 50,000 279,419 -
مبین

مبین انرژی خلیج فارس

سهام بورس 26,450 1,390.00 4.99 27,420 420.00 1.51 12:29 384 1.153 Million 30.565 billion 3,002.35 27,840 27,800 26,450 27,800 73 210 26,040 1 1.807 Million 26,450 396.776 Thousand billion 411.644 Million 79.177 Million 14.252 Million 20.854 Million 58.323 Million 77.25 Million 31.72 Million 12.32 6.7 5.06 635,521 517,380 710,716 442,185
تاصیکو

سرمایه گذاری صدرتامین

سهام بورس 12,390 650.00 4.98 12,620 420.00 3.22 12:29 1,003 7.285 Million 90.935 billion 7,262.94 13,040 13,100 12,390 13,200 196 3,810 12,390 3 3.591 Million 12,390 404.24 Thousand billion 411.19 Million 54.263 Million 20 Million 19.97 Million 34.293 Million 21.626 Million 20.74 Million 18.86 11.41 18.09 6.085 Million 1.2 Million 7.285 Million -
وکار

بانک‌ کارآفرین‌

سهام بورس 14,620 80.00 0.55 14,620 80.00 0.55 1399/06/24 1,404 9.203 Million 134.546 billion 6,554.51 14,540 14,700 14,010 14,900 1 91,907 14,680 8 40,000 14,680 124.27 Thousand billion 370.919 Million 264.22 Million 8.5 Million 246.649 Million 17.571 Million 31.146 Million 3.386 Million 36.71 7.07 3.99 6.164 Million 3.038 Million 7.201 Million 2.002 Million
شبریز

پالایش نفت تبریز

سهام بورس 33,180 1,740.00 4.98 33,540 1,380.00 3.95 12:29 1,380 2.337 Million 77.73 billion 1,693.82 34,920 33,240 33,180 34,900 1101 2,325 33,180 6 4.782 Million 33,180 349.2 Thousand billion 365.395 Million 53.509 Million 10 Million 29.995 Million 23.514 Million 260.919 Million 10.99 Million 30.52 14.26 1.29 2.337 Million 388 2.326 Million 11,514
وسینا

بانک سینا

سهام بورس 10,350 540.00 4.96 10,450 440.00 4.04 12:28 618 10.44 Million 109.058 billion 16,893.9 10,890 10,390 10,350 10,890 319 2,000 10,350 1 6.951 Million 10,350 108.9 Thousand billion 361.258 Million 272.175 Million 10 Million 256.758 Million 15.418 Million 35.926 Million 2.202 Million 47.46 6.78 2.91 2.14 Million 8.3 Million 10.44 Million -
شفن

پتروشیمی فناوران

سهام بورس 302,000 18,020.00 5.63 320,020 0.00 0.00 10:24 6 15 4.53 Million 27.21 320,020 302,000 302,000 302,000 0 - - 0 - - 304.019 Thousand billion 323.321 Million 40.614 Million 950,000 19.34 Million 21.274 Million 27.034 Million 12.798 Million 23.75 14.29 11.24 - - - -
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 19,460 900.00 4.85 19,300 740.00 3.99 1399/07/2 6,041 27.327 Million 527.467 billion 4,523.62 18,560 19,460 18,850 19,480 11 128,513 19,470 20 38,688 19,470 313.625 Thousand billion 323.211 Million 65.474 Million 16.25 Million 9.586 Million 55.887 Million 21.266 Million 20.538 Million 15.27 5.61 14.75 14.648 Million 12.68 Million 25.038 Million 2.289 Million
پاکشو

گروه صنعتی پاکشو

سهام بورس 65,000 9,260.00 12.47 76,010 1,750.00 2.36 1399/06/29 15 298 19.37 Million 134.64 74,260 65,000 65,000 65,000 0 - - 0 - - 304.04 Thousand billion 306.406 Million 20.639 Million 2 Million 9.566 Million 11.073 Million 22.209 Million 7.914 Million 37.51 26.81 13.37 - - - -
شخارک

پتروشیمی خارک

سهام بورس 47,530 2,500.00 5.00 49,310 720.00 1.44 12:29 363 596,789 28.433 billion 1,644.05 50,030 48,330 47,530 48,330 191 200,000 47,530 2 1.339 Million 47,530 300.18 Thousand billion 305.624 Million 48.538 Million 6 Million 9.764 Million 38.775 Million 22.934 Million 18.891 Million 15.66 7.63 12.9 596,789 - 596,789 -
خپارس

پارس خودرو

سهام بورس 8,370 440.00 4.99 8,790 20.00 0.23 12:28 161 352,513 2.951 billion 2,189.52 8,810 8,370 8,370 8,370 5626 3,770 8,370 3 122.816 Million 8,370 200.166 Thousand billion 278.886 Million 70.387 Million 22.72 Million 79.175 Million -8,787,413 14.733 Million 653,096 305.8 -22.73 13.55 352,513 - 352,513 -
تیپیکو

سرمایه گذاری دارویی تامین

سهام بورس 57,260 3,010.00 4.99 58,170 2,100.00 3.48 12:29 537 1.124 Million 64.388 billion 2,093.9 60,270 57,260 57,260 58,540 92 200 57,260 1 255,263 57,260 262.175 Thousand billion 269.98 Million 26.072 Million 4.35 Million 16.94 Million 9.132 Million 18.866 Million 18.703 Million 13.53 27.71 13.41 299,748 824,678 1.124 Million -
افق

فروشگاههای زنجیره ای افق کوروش

سهام بورس 75,140 3,850.00 4.87 75,400 3,590.00 4.54 12:29 1,980 2.921 Million 220.277 billion 1,475.4 78,990 79,000 75,050 79,000 23 15,000 75,910 2 15,826 75,910 236.97 Thousand billion 248.05 Million 33.086 Million 1,000,000 21.85 Million 11.236 Million 101.902 Million 8.998 Million 25.14 20.13 2.23 2.796 Million 125,700 2.611 Million 310,392
ونیکی

سرمایه گذاری ملی ایران

سهام بورس 32,740 1,720.00 4.99 33,650 810.00 2.35 12:29 322 1.31 Million 42.893 billion 4,068.68 34,460 32,740 32,740 32,740 583 630 32,740 2 3.135 Million 32,740 241.22 Thousand billion 246.878 Million 38.604 Million 7 Million 11.328 Million 27.276 Million 17.881 Million 13.947 Million 16.89 8.64 13.17 1.288 Million 22,000 1.31 Million -
شیران

س. صنایع شیمیایی ایران

سهام بورس 28,510 1,500.00 5.00 29,140 870.00 2.90 12:29 716 1.964 Million 56.145 billion 2,743.4 30,010 28,530 28,510 29,450 778 1,000 28,510 1 6.153 Million 28,510 242.067 Thousand billion 244.46 Million 30.194 Million 8.066 Million 9.41 Million 20.784 Million 19.169 Million 13.535 Million 17.37 11.31 12.26 1.863 Million 101,000 1.959 Million 5,450
خبهمن

گروه بهمن

سهام بورس 23,510 1,230.00 4.97 23,860 880.00 3.56 12:28 655 4.105 Million 97.936 billion 6,266.87 24,740 24,570 23,510 24,570 686 7,551 23,510 5 9.232 Million 23,510 247.4 Thousand billion 240.164 Million 19.1 Million 10 Million 1.564 Million 17.536 Million 5.428 Million 5.292 Million 45.09 13.61 43.96 2.004 Million 2.101 Million 4.105 Million -
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 19,880 1,040.00 4.97 20,250 670.00 3.20 12:29 20,245 30.063 Million 608.701 billion 1,742.66 20,920 21,110 19,880 21,110 9043 32,687 19,880 33 8.536 Million 19,880 230.12 Thousand billion 236.647 Million 27.978 Million 11 Million 13.897 Million 14.081 Million 8.582 Million 8.373 Million 26.6 15.82 25.96 29.912 Million 150,812 29.946 Million 116,632
رانفور

خدمات انفورماتیک

سهام بورس 25,640 1,340.00 4.97 25,710 1,270.00 4.71 12:29 449 3.188 Million 81.757 billion 7,101.27 26,980 25,650 25,640 26,000 174 810 25,640 2 1.622 Million 25,640 226.632 Thousand billion 233.84 Million 34.998 Million 8.4 Million 17.876 Million 17.122 Million 20.627 Million 10.616 Million 20.34 12.61 10.47 787,472 2.401 Million 3.188 Million -
وپست

پست بانک ایران

سهام بورس 9,890 520.00 5.00 10,170 240.00 2.31 12:29 342 2.662 Million 26.591 billion 7,782.7 10,410 9,890 9,890 10,410 91 10,509 9,890 2 1.785 Million 9,890 33.66 Thousand billion 231.227 Million 191.744 Million 3.233 Million 198.343 Million -6,598,417 22.026 Million 1.455 Million 22.6 -4.98 1.49 1.462 Million 1.2 Million 2.662 Million -
شاراک

پتروشیمی شازند

سهام بورس 25,520 1,340.00 4.99 25,530 1,330.00 4.95 12:29 743 4.766 Million 121.654 billion 6,414.54 26,860 4.766 Million 26,200 121.654 billion 9 2,760 25,520 3 10,945 25,520 216.599 Thousand billion 229.317 Million 48.88 Million 8.064 Million 23.443 Million 25.437 Million 65.946 Million 10.562 Million 19.49 8.09 3.12 716,002 4.05 Million 4.766 Million -
خگستر

گسترش سرمایه گذاری ایران خودرو

سهام بورس 4,690 240.00 4.87 4,890 40.00 0.81 12:29 693 2.875 Million 13.484 billion 4,148.85 4,930 4,690 4,690 4,690 9999 39,448 4,690 13 643.609 Million 4,690 11.832 Thousand billion 213.351 Million 67.926 Million 39.605 Million 19.682 Million 48.244 Million 2.93 Million 2.85 Million 67.95 4.01 66.1 2.585 Million 290,000 2.875 Million -
جم پیلن

پلی پروپیلن جم - جم پیلن

سهام بورس 96,060 5,050.00 4.99 96,910 4,200.00 4.15 12:21 594 706,928 68.118 billion 1,190.11 101,110 101,310 96,060 101,310 103 2,000 92,110 1 247,560 96,060 202.22 Thousand billion 211.579 Million 22.715 Million 2 Million 17.759 Million 4.955 Million 33.011 Million 10.606 Million 18.27 39.11 5.87 356,928 350,000 706,928 -
بفجر

فجر انرژی خلیج فارس

سهام بورس 29,240 1,530.00 4.97 29,940 830.00 2.70 12:29 293 1.457 Million 42.67 billion 4,972.79 30,770 31,450 29,240 31,450 67 500 29,090 1 507,511 29,240 200.005 Thousand billion 206.423 Million 38.971 Million 6.5 Million 11.813 Million 27.158 Million 25.224 Million 15.42 Million 12.62 7.17 7.72 455,764 1.001 Million 1.262 Million 194,902
فولاژ

فولاد آلیاژی ایران

سهام بورس 29,150 1,530.00 4.99 30,160 520.00 1.69 12:29 664 1.115 Million 32.969 billion 1,679.23 30,680 31,000 29,150 31,000 136 1,090 29,150 3 2.069 Million 29,150 184.08 Thousand billion 196.329 Million 33.272 Million 5.5 Million 15.369 Million 17.903 Million 29.905 Million 8.279 Million 21.86 10.11 6.05 1.115 Million - 1.11 Million 5,000
ثشاهد

سرمایه گذاری شاهد

سهام بورس 46,090 2,420.00 4.99 48,440 70.00 0.14 12:29 106 43,965 2.026 billion 414.76 48,510 46,090 46,090 46,090 6852 4,510 46,090 5 50.059 Million 46,090 194.362 Thousand billion 194.468 Million 6.839 Million 4.007 Million 386,607 6.452 Million 1.221 Million 1.087 Million 178.62 30.08 158.89 43,965 - 43,965 -
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 47,330 2,490.00 5.00 48,700 1,120.00 2.25 12:29 288 988,422 47.656 billion 3,432.02 49,820 47,500 47,330 50,990 209 520 39,900 1 905,558 47,330 175.825 Thousand billion 177.737 Million 21.199 Million 3.529 Million 5.865 Million 15.333 Million 14.252 Million 7.262 Million 23.67 11.21 12.06 788,422 200,000 988,422 -
خراسان

پتروشیمی خراسان

سهام بورس 89,260 4,690.00 4.99 91,470 2,480.00 2.64 12:29 389 379,164 33.849 billion 974.71 93,950 89,260 89,260 93,940 41 303 89,260 2 112,670 89,260 168.162 Thousand billion 173.389 Million 16.162 Million 1.79 Million 9.666 Million 6.496 Million 14.568 Million 9.103 Million 17.99 25.2 11.24 238,664 140,500 379,164 -
شبهرن

نفت بهران

سهام بورس 58,810 3,090.00 4.99 59,840 2,060.00 3.33 12:28 734 809,515 47.967 billion 1,102.88 61,900 59,220 58,810 62,300 79 200 58,810 1 207,676 58,810 160.94 Thousand billion 171.153 Million 29.004 Million 2.6 Million 15.569 Million 13.435 Million 40.778 Million 8.799 Million 17.68 11.58 3.82 809,515 - 809,515 -
بترانس

ایران ترانسفو

سهام بورس 36,660 1,920.00 4.98 38,180 400.00 1.04 12:29 234 309,211 11.336 billion 1,321.41 38,580 36,660 36,660 36,660 1086 2,720 36,660 1 6.722 Million 36,660 144.675 Thousand billion 162.592 Million 28.69 Million 3.75 Million 19.417 Million 9.272 Million 10.196 Million 3.922 Million 36.51 15.44 14.04 309,211 - 309,211 -
دعبید

لابراتوارداروسازی دکترعبیدی

سهام بورس 32,600 1,710.00 4.98 34,250 60.00 0.17 12:28 67 61,202 1.995 billion 913.46 34,310 32,600 32,600 32,600 214 - - 0 376,289 32,600 154.395 Thousand billion 159.549 Million 12.572 Million 2.016 Million 5.424 Million 7.148 Million 11.456 Million 2.944 Million 52.36 21.56 13.45 61,202 - 61,202 -
کویر

تولیدی فولاد سپید فراب کویر

سهام بورس 13,000 680.00 4.97 13,430 250.00 1.83 12:29 534 1.59 Million 20.684 billion 2,976.79 13,680 13,340 13,000 13,340 112 7,145 13,000 3 240,778 13,000 147.744 Thousand billion 159.084 Million 25.087 Million 3.6 Million 14.04 Million 11.047 Million 46.149 Million 5.133 Million 28.26 13.13 3.14 1.085 Million 505,000 1.59 Million -
شنفت

نفت پارس

سهام بورس 56,050 2,940.00 4.98 57,150 1,840.00 3.12 12:09 198 625,703 35.072 billion 3,160.12 58,990 56,070 56,050 58,050 47 1,200 56,050 2 384,785 56,050 147.475 Thousand billion 158.446 Million 20 Million 2 Million 15.571 Million 4.43 Million 22.72 Million 3.375 Million 42.33 32.25 6.29 148,813 476,890 250,382 375,321
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 15,700 740.00 4.95 15,680 720.00 4.81 12:29 1,826 14.152 Million 221.847 billion 7,750.4 14,960 14.152 Million 15,700 221.847 billion 4 246,050 15,700 40 4,335 15,700 134.64 Thousand billion 154.068 Million 23.056 Million 6 Million 12.948 Million 10.108 Million 7.18 Million 5.754 Million 24.53 13.96 19.65 13.314 Million 838,551 9.551 Million 4.601 Million
امید

تامین سرمایه امید

سهام بورس 15,000 780.00 4.94 15,000 780.00 4.94 12:11 367 5.223 Million 78.344 billion 14,231.34 15,780 15,000 15,000 15,000 736 - - 0 10.464 Million 15,000 149.91 Thousand billion 146.145 Million 15.624 Million 7 Million 3.645 Million 11.979 Million 5.957 Million 5.455 Million 26.12 11.9 23.92 122,902 5.1 Million 5.223 Million -
وخارزم

سرمایه گذاری خوارزمی

سهام بورس 11,210 580.00 4.92 11,240 550.00 4.66 12:29 1,434 9.527 Million 107.075 billion 6,643.44 11,790 11,500 11,210 11,500 1333 12,773 11,210 9 30.976 Million 11,210 147.375 Thousand billion 145.698 Million 27.847 Million 12.5 Million 5.198 Million 22.649 Million 6.694 Million 5.701 Million 24.65 6.2 20.99 7.027 Million 2.5 Million 9.527 Million -
کاما

باما

سهام بورس 141,570 7,450.00 5.00 142,870 6,150.00 4.13 12:29 651 329,993 46.717 billion 506.9 149,020 141,570 141,570 141,570 816 395 141,570 2 3.085 Million 141,570 149.02 Thousand billion 144.391 Million 16.504 Million 1,000,000 1.521 Million 14.983 Million 2.934 Million 11.152 Million 12.81 9.54 48.7 224,677 105,316 329,993 -
وبشهر

توسعه صنایع بهشهر(هلدینگ

سهام بورس 17,110 850.00 4.73 17,210 750.00 4.18 12:29 681 5 Million 86.03 billion 7,341.79 17,960 5 Million 18,000 86.03 billion 2 3,000 17,150 1 1,582 17,150 148.17 Thousand billion 143.108 Million 17.774 Million 8.25 Million 1.125 Million 16.649 Million 4.475 Million 4.313 Million 32.92 8.53 31.73 2.282 Million 2.718 Million 5 Million -
وسخراج

شرکت س استان خراسان جنوبی

سهام بورس 2,330 110.00 4.95 2,320 100.00 4.50 12:29 358 23.121 Million 53.872 billion 64,583.38 2,220 2,330 2,330 2,330 6 22.752 Million 2,330 812 262,685 2,330 11.1 Million 142.446 Million 102.888 Million 61.399 Million 1,185 102.886 Million - - - 1.38 - 23.121 Million - 23.121 Million -
شسپا

نفت سپاهان

سهام بورس 21,410 550.00 2.50 22,240 280.00 1.28 12:30 4,254 22.433 Million 498.97 billion 5,273.27 21,960 23,050 20,900 23,050 5 96,625 21,300 23 54,267 21,300 131.76 Thousand billion 142.072 Million 28.308 Million 6 Million 8.632 Million 19.676 Million 43.742 Million 8.661 Million 15.41 6.78 3.05 21.822 Million 610,800 19.677 Million 2.755 Million
فملی

ملی صنایع مس ایران

سهام بورس 30,580 1,600.00 4.97 30,730 1,450.00 4.51 12:29 13,835 51.584 Million 1.585 Thousand billion 3,833.92 32,180 31,950 30,580 31,950 6154 71,112 30,580 117 57.95 Million 30,580 3263.052 Thousand billion 139.975 Million 3.385 billion 101.4 Million 80.565 Million 286.094 Million 238.543 Million 124.934 Million 24.82 10.84 13 23.837 Million 27.748 Million 50.871 Million 713,057
آسیا

بیمه آسیا

سهام بورس 26,980 1,410.00 4.97 27,320 1,070.00 3.77 12:29 1,074 2.76 Million 75.396 billion 2,569.6 28,390 28,900 26,980 28,900 158 2,039 25,840 2 2.174 Million 26,980 65.297 Thousand billion 138.668 Million 80.515 Million 2.3 Million 75.832 Million 4.683 Million 50.112 Million 1.851 Million 33.94 13.42 1.25 2.665 Million 95,160 2.76 Million -
وملی

گروه صنعتی ملی (هلدینگ

سهام بورس 506,140 26,630.00 5.00 532,220 550.00 0.10 12:28 47 2,030 1.027 billion 43.19 532,770 506,140 506,140 506,140 3045 16 506,140 1 2.809 Million 506,140 131.786 Thousand billion 132.85 Million 1.52 Million 247,360 1.2 Million 320,170 47,369 43,784 3006.81 411.19 2779.24 2,030 - 2,030 -
ثامید

توسعه و عمران امید

سهام بورس 2,630 130.00 4.71 2,660 100.00 3.62 12:29 27,986 163.481 Million 434.996 billion 8,260.75 2,760 2,700 2,630 2,700 9999 1.324 Million 2,630 185 88.121 Million 2,630 14.852 Thousand billion 129.608 Million 41.832 Million 5.381 Million 35.665 Million 6.168 Million - - - 15.23 - 158.673 Million 4.808 Million 163.381 Million 99,456
های وب

داده گسترعصرنوین-های وب

سهام بورس 29,400 1,540.00 4.98 29,590 1,350.00 4.36 1399/06/23 1,790 3.65 Million 108.022 billion 2,039.25 30,940 29,760 29,400 30,790 14 - - 0 31,437 29,400 118.36 Thousand billion 128.75 Million 20.107 Million 4 Million 10.39 Million 9.717 Million 8.649 Million 3.773 Million 31.37 12.18 13.68 3.649 Million 800 3.591 Million 59,450
وساپا

سرمایه گذاری سایپا

سهام بورس 10,430 540.00 4.92 10,940 30.00 0.27 12:29 98 208,838 2.178 billion 2,131 10,970 10,430 10,430 10,430 6441 900 10,430 1 101.524 Million 10,430 117.105 Thousand billion 122.222 Million 20.815 Million 10.675 Million 5.437 Million 15.378 Million 2.918 Million 2.735 Million 42.69 7.59 40.03 208,838 - 208,838 -
کالا

بورس کالای ایران

سهام بورس 45,030 2,360.00 4.98 46,660 730.00 1.54 12:29 154 321,159 14.462 billion 2,085.45 47,390 45,030 45,030 45,030 572 1,000 45,030 1 5.17 Million 45,030 118.475 Thousand billion 117.992 Million 4.888 Million 1.86 Million 1.342 Million 3.546 Million 1.442 Million 1.194 Million 97.69 32.9 80.87 321,159 - 321,159 -
وسپه

سرمایه گذاری سپه

سهام بورس 16,340 850.00 4.94 16,810 380.00 2.21 12:29 434 1.441 Million 23.701 billion 3,320.06 17,190 16,600 16,340 16,860 400 1,810 16,340 4 5.261 Million 16,340 115.018 Thousand billion 115.738 Million 15.47 Million 6.691 Million 3.263 Million 12.207 Million 5.995 Million 5.908 Million 19.04 9.22 18.77 1.441 Million - 1.441 Million -
لپارس

پارس الکتریک

سهام بورس 364,770 19,190.00 5.00 383,420 540.00 0.14 12:28 36 3,618 1.32 billion 100.5 383,960 364,770 364,770 364,770 3931 29 364,770 2 4.24 Million 364,770 115.188 Thousand billion 115.394 Million 1.334 Million 300,000 368,176 965,728 259,108 216,342 531.7 119.11 443.93 3,618 - 3,618 -
خزامیا

زامیاد

سهام بورس 16,320 850.00 4.95 17,120 50.00 0.29 1399/07/1 100 171,574 2.8 billion 1,716.89 17,170 171,574 16,320 2.8 billion 0 - - 0 - - 94.672 Thousand billion 114.626 Million 24.154 Million 5.53 Million 19.954 Million 4.2 Million 31.205 Million 1.191 Million 79.52 22.54 3.03 171,574 - 171,574 -
فایرا

آلومینیوم‌ایران‌

سهام بورس 17,900 120.00 0.67 17,880 140.00 0.78 1399/07/2 832 1.644 Million 29.276 billion 1,973 18,020 1.644 Million 17,300 29.276 billion 0 - - 0 - - 92.937 Thousand billion 109.969 Million 31.479 Million 5.198 Million 17.031 Million 14.447 Million 40.207 Million 4.866 Million 19.11 6.43 2.31 1.642 Million 2,000 1.398 Million 245,900
تنوین

تامین سرمایه نوین

سهام بورس 10,190 530.00 4.94 10,210 510.00 4.76 12:25 609 5.543 Million 56.599 billion 9,101.03 10,720 10,230 10,190 10,400 111 4,000 10,190 2 2.62 Million 10,190 96.48 Thousand billion 107.248 Million 27.919 Million 9 Million 15.358 Million 12.561 Million 8.987 Million 8.146 Million 11.28 7.32 10.23 2.482 Million 3.06 Million 5.523 Million 20,000
غزر

صنعتی زر ماکارون

سهام بورس 60,920 3,200.00 4.99 62,750 1,370.00 2.14 12:27 269 330,300 20.122 billion 1,227.88 64,120 60,920 60,920 60,920 9999 513 60,920 2 5.837 Million 60,920 102.592 Thousand billion 104.159 Million 8.471 Million 1.6 Million 3.759 Million 4.712 Million 10.697 Million 2.519 Million 39.85 21.31 9.39 130,215 200,085 330,300 -
البرز

بیمه البرز

سهام بورس 14,700 50.00 0.34 14,870 220.00 1.50 1399/06/22 4,134 20.97 Million 311.73 billion 5,072.53 14,650 14,650 13,990 15,190 1 412 14,500 1 6,837 15,230 59.48 Thousand billion 103.153 Million 61.535 Million 4 Million 43.673 Million 17.862 Million 26.811 Million 1.831 Million 32.48 3.33 2.23 10.361 Million 10.609 Million 18.987 Million 1.983 Million
پارسیان

بیمه پارسیان

سهام بورس 11,430 540.00 4.96 11,360 470.00 4.32 12:28 595 4.458 Million 50.729 billion 7,492 10,890 11,430 11,000 11,430 0 1.499 Million 11,430 64 - - 54.45 Thousand billion 102.693 Million 51.006 Million 4 Million 45.893 Million 5.114 Million 20.993 Million 1.381 Million 41.12 11.11 2.71 4.058 Million 400,000 3.45 Million 1.008 Million
وپخش

داروپخش (هلدینگ

سهام بورس 113,310 5,960.00 5.00 116,970 2,300.00 1.93 12:28 172 161,421 18.306 billion 938.49 119,270 161,421 114,110 18.306 billion 2 6,150 113,310 4 1,056 113,310 100.187 Thousand billion 100.263 Million 12.306 Million 840,000 2.008 Million 10.298 Million 6.121 Million 7.506 Million 13.09 9.54 16.05 73,681 87,740 161,421 -
سفارس

سیمان فارس و خوزستان

سهام بورس 15,750 820.00 4.95 15,970 600.00 3.62 12:26 490 2.222 Million 35.009 billion 4,533.77 16,570 15,760 15,750 15,950 389 350 15,750 1 11.522 Million 15,750 93.206 Thousand billion 98.085 Million 17.543 Million 5.625 Million 8.254 Million 9.29 Million 6.177 Million 6.041 Million 14.87 9.67 14.54 2.222 Million - 2.222 Million -
امین

تامین سرمایه امین

سهام بورس 13,470 700.00 4.94 13,570 600.00 4.23 12:29 7,223 6.093 Million 82.701 billion 843.5 14,170 14,000 13,470 14,000 9999 6,010 13,470 10 8.922 Million 13,470 99.19 Thousand billion 97.588 Million 12.476 Million 3.5 Million 2.598 Million 9.878 Million 4.042 Million 2.815 Million 33.74 9.62 23.5 6.091 Million 1,150 6.092 Million 160
ونیرو

سرمایه‌گذاری‌نیرو

سهام بورس 4,490 4,590.00 50.55 9,120 40.00 0.44 1399/06/29 9 2,217 9.954 Million 114.65 9,080 4,490 4,490 4,490 0 - - 0 - - 95.76 Thousand billion 97.311 Million 12.731 Million 9.35 Million 1.971 Million 10.76 Million 1.511 Million 1.41 Million 67.64 8.86 63.12 - - - -
فاسمین

کالسیمین

سهام بورس 46,550 2,450.00 5.00 47,300 1,700.00 3.47 12:29 841 1.722 Million 81.458 billion 2,047.64 49,000 49,000 46,550 49,000 282 - - 0 1.239 Million 46,550 98 Thousand billion 97.118 Million 14.597 Million 2 Million 2.518 Million 12.08 Million 5.458 Million 3.832 Million 24.69 7.83 17.33 1.391 Million 331,409 1.722 Million -
برکت

گروه دارویی برکت

سهام بورس 15,160 790.00 4.95 15,730 220.00 1.38 12:29 551 835,961 12.673 billion 1,517.17 15,950 15,160 15,160 15,160 3289 5,190 15,160 8 27.033 Million 15,160 92.51 Thousand billion 96.344 Million 13.98 Million 5.8 Million 5.11 Million 8.87 Million 2.226 Million 1.959 Million 46.58 10.29 40.98 835,961 - 835,961 -
وسخراش

شرکت س استان خراسان شمالی

سهام بورس 1,410 60.00 4.44 1,350 0.00 0.00 12:28 33 1.526 Million 2.151 billion 46,228.52 1,350 1,410 1,410 1,410 6 20.726 Million 1,410 395 30,000 1,410 6.75 billion 94.804 Million 6.877 Million 5,000 2.214 Million 4.663 Million - - - 19.86 - 1.526 Million - 1.526 Million -
چکاپا

گروه صنایع کاغذ پارس

سهام بورس 9,120 480.00 5.00 9,350 250.00 2.60 12:29 462 2.599 Million 23.699 billion 5,624.57 9,600 9,120 9,120 9,120 2812 3,651 9,120 3 54.472 Million 9,120 89.837 Thousand billion 92.121 Million 8.647 Million 2.356 Million 4.623 Million 4.024 Million 3.922 Million 1.183 Million 73.97 21.74 22.31 1.599 Million 1,000,000 2.599 Million -
کخاک

صنایع خاک چینی ایران

سهام بورس 55,550 2,430.00 4.19 57,670 310.00 0.53 12:29 246 220,438 12.509 billion 896.09 57,980 60,840 55,100 60,840 3 243 55,580 2 5,100 55,580 86.97 Thousand billion 90.523 Million 5.746 Million 500,000 4.018 Million 1.728 Million 2.36 Million 2.302 Million 37.58 50.05 36.66 220,438 - 148,554 71,884
ورنا

سرمایه گذاری رنا(هلدینگ

سهام بورس 10,490 550.00 4.98 11,030 10.00 0.09 12:28 35 110,762 1.162 billion 3,164.63 11,040 10,490 10,490 10,490 2477 500 10,490 1 51.048 Million 10,490 87.878 Thousand billion 88.888 Million 14.042 Million 7.96 Million 1.089 Million 12.953 Million 1.764 Million 1.668 Million 52.64 6.78 49.76 110,762 - 110,762 -
والبر

سرمایه گذاری البرز(هلدینگ

سهام بورس 17,140 900.00 4.99 17,690 350.00 1.94 12:28 347 1.052 Million 18.026 billion 3,030.82 18,040 17,140 17,140 17,140 283 - - 0 1.814 Million 17,140 86.594 Thousand billion 85.418 Million 15.127 Million 4.8 Million 504,500 14.623 Million 4.867 Million 6.477 Million 13.11 5.81 17.45 851,693 200,000 1.052 Million -
ثبهساز

بهساز کاشانه تهران

سهام بورس 3,730 190.00 4.85 3,870 50.00 1.28 12:29 853 3.204 Million 11.95 billion 3,755.86 3,920 3,730 3,730 3,730 9999 70,111 3,730 16 112.95 Million 3,730 9.058 Thousand billion 83.791 Million 27.183 Million 2.311 Million 5.885 Million 21.298 Million 4.445 Million 1.759 Million 44.3 3.66 17.52 3.202 Million 1,500 3.204 Million -
پاساح

ح . ایران‌یاساتایرورابر

سهام بورس 24,000 2,470.00 9.33 23,840 2,630.00 9.94 1399/04/22 2,557 83.732 Million 1.996 Thousand billion - 26,470 23,820 - - 0 - - 0 - - - 83.732 Million - - - - - - - - - 10.19 Million 73.542 Million - 83.732 Million
دانا

بیمه دانا

سهام بورس 6,490 340.00 4.98 6,810 20.00 0.29 12:29 107 388,299 2.52 billion 3,628.96 6,830 6,490 6,490 6,490 284 - - 0 7.468 Million 6,490 27.32 Thousand billion 80.874 Million 55.918 Million 1.5 Million 53.634 Million 2.284 Million 40.343 Million 416,447 65.41 11.93 0.68 388,299 - 388,299 -
کروی

توسعه معادن روی ایران

سهام بورس 30,910 1,620.00 4.98 32,400 130.00 0.40 12:29 141 120,641 3.729 billion 855.61 32,530 30,910 30,910 30,910 421 5,163 30,910 2 2.829 Million 30,910 78.526 Thousand billion 79.5 Million 7.337 Million 2.414 Million 1.288 Million 6.049 Million 2.129 Million 2.014 Million 38.83 12.93 36.73 120,641 - 120,641 -
غبشهر

صنعتی بهشهر

سهام بورس 23,000 350.00 1.55 23,430 780.00 3.44 12:29 1,917 8.367 Million 196.034 billion 4,364.57 22,650 23,780 21,730 23,780 2 13,140 23,010 7 10,500 23,010 67.95 Thousand billion 79.083 Million 16.604 Million 3 Million 8.793 Million 7.811 Million 33.795 Million 2.643 Million 26.59 9 2.08 8.367 Million - 7.085 Million 1.282 Million