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
وبملت

بانک ملت

سهام بورس 2,872 19.00 0.66 2,855 36.00 1.25 12:29 2,591 61.26 Million 174.9 billion 23,643.19 2,891 2,820 2,820 2,880 - - - - 591.107 Thousand billion 8.765 billion 8.624 billion 207.043 Million 8.105 billion 518.309 Million 922.888 Million 97.667 Million 6.02 1.16 0.64 46.369 Million 5.604 Million 51.758 Million 215,140
وبصادر

بانک صادرات ایران

سهام بورس 1,674 48.00 2.79 1,682 40.00 2.32 12:29 2,689 60.59 Million 101.7 billion 22,533.54 1,722 1,687 1,661 1,713 - - - - 294.945 Thousand billion 5.781 billion 5.654 billion 175.354 Million 5.454 billion 199.997 Million 285.777 Million 58.652 Million 4.91 1.47 0.56 63.931 Million 500,000 50.531 Million 13.9 Million
وتجارت

بانک تجارت

سهام بورس 1,778 40.00 2.20 1,790 28.00 1.54 12:29 2,633 51.91 Million 92.6 billion 19,716.18 1,818 1,785 1,771 1,805 - - - - 400.828 Thousand billion 4.849 billion 4.69 billion 223.926 Million 4.416 billion 273.664 Million 608.916 Million 146.873 Million 2.73 1.46 0.66 78.704 Million 1.93 Million 77.937 Million 2.697 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 10,280 10.00 0.10 10,260 10.00 0.10 12:29 5,121 36.57 Million 375.1 billion 7,140.44 10,270 10,170 10,130 10,370 - - - - 3006.18 Thousand billion 3.716 billion 1.367 billion 293 Million 437.194 Million 930.275 Million 1.161 billion 630.476 Million 4.77 3.23 2.59 25.065 Million 13.151 Million 30.86 Million 7.356 Million
وپاسار

بانک پاسارگاد

سهام بورس 12,650 200.00 1.56 12,740 110.00 0.86 12:29 289 5.68 Million 72 billion 19,656.44 12,850 12,800 12,580 12,800 - - - - 834.725 Thousand billion 3.561 billion 2.921 billion 65.52 Million 2.688 billion 232.68 Million 388.318 Million 102.741 Million 8.12 3.59 2.15 73,310 6.992 Million 2.996 Million 4.07 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 10,170 90.00 0.89 10,120 40.00 0.40 12:29 1,263 11.65 Million 117.9 billion 9,222.53 10,080 10,250 10,020 10,250 - - - - 2904.44 Thousand billion 3.516 billion 1.079 billion 287 Million 310.075 Million 769.277 Million 386.456 Million 396.1 Million 7.33 3.78 7.52 2.187 Million 2.707 Million 4.513 Million 380,987
فملی

ملی صنایع مس ایران

سهام بورس 6,510 50.00 0.77 6,440 20.00 0.31 12:29 10,359 70.65 Million 455.7 billion 20,578.06 6,460 6,410 6,340 6,570 - - - - 2580 Thousand billion 2.892 billion 906.958 Million 200 Million 225.011 Million 655.702 Million 260.297 Million 163.398 Million 6.26 3.9 4.22 21.867 Million 32.295 Million 43.538 Million 10.624 Million
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 45,740 20.00 0.04 45,750 10.00 0.02 12:29 356 8.53 Million 390.3 billion 23,966.17 45,760 45,760 45,730 45,760 - - - - 2745 Thousand billion 2.806 billion 72.592 Million 45.2 Million 10.236 Million 62.355 Million 19.605 Million 17.11 Million - 44.03 140.06 11,408 4.853 Million 894,114 3.97 Million
وپارس

بانک پارسیان

سهام بورس 1,972 0.00 0.00 1,968 4.00 0.20 12:29 952 32.12 Million 63.1 billion 33,742.86 1,972 1,980 1,930 1,980 - - - - 307.677 Thousand billion 2.741 billion 2.462 billion 156.34 Million 2.396 billion 66.355 Million 183.569 Million -39,833,799 -7.72 4.64 1.68 19.103 Million 20.935 Million 37.684 Million 2.353 Million
کگل

گل گهر

سهام بورس 21,980 840.00 3.68 22,410 410.00 1.80 12:29 914 2.96 Million 65.3 billion 3,235.2 22,820 22,660 21,910 22,800 - - - - 2241 Thousand billion 2.586 billion 465.793 Million 74.4 Million 181.31 Million 284.483 Million 456.449 Million 208.306 Million 10.76 7.88 4.91 632,867 10.432 Million 5.19 Million 5.874 Million
ونوین

بانک اقتصاد نوین

سهام بورس 3,020 88.00 2.83 3,037 71.00 2.28 12:29 711 18.5 Million 56.2 billion 26,018.45 3,108 3,108 3,001 3,109 - - - - 92.403 Thousand billion 1.805 billion 1.762 billion 30.426 Million 1.696 billion 53.788 Million 181.946 Million 16.692 Million 5.54 1.87 0.51 9.307 Million 3.218 Million 7.844 Million 4.68 Million
کچاد

چادرملو

سهام بورس 27,100 70.00 0.26 27,040 10.00 0.04 12:29 641 1.98 Million 53.5 billion 3,087.93 27,030 27,100 26,740 27,290 - - - - 1500.72 Thousand billion 1.703 billion 457.43 Million 55.5 Million 202.319 Million 255.112 Million 401.211 Million 256.69 Million 5.85 5.88 3.74 910,002 208,200 1.065 Million 52,792
شستا

سر. تامین اجتماعی

سهام بورس 10,700 170.00 1.56 10,760 110.00 1.01 12:29 7,709 43.81 Million 471.2 billion 4,487.88 10,870 10,740 10,680 10,850 - - - - 1527.92 Thousand billion 1.588 billion 541.179 Million 142 Million 59.904 Million 481.275 Million 274.636 Million 269.027 Million - 3.17 5.56 31.004 Million 13.816 Million 39.013 Million 5.807 Million
خودرو

ایران خودرو

سهام بورس 2,046 3.00 0.15 2,057 14.00 0.69 1400/08/18 - - - 74,314.13 2,043 2,050 - - - - - - 620.507 Thousand billion 1.508 billion 841.283 Million 301.656 Million 887.553 Million -46,270,006 883.439 Million -113,421,959 -5.47 -13.41 0.7 1.456 billion 76.388 Million 1.358 billion 174.74 Million
نوری

پتروشیمی نوری

سهام بورس 108,000 2,080.00 1.89 107,990 2,090.00 1.90 12:29 4,593 2.75 Million 297 billion 598.77 110,080 108,760 106,920 109,980 - - - - 971.91 Thousand billion 1.343 billion 462.562 Million 9 Million 371.299 Million 91.263 Million 602.123 Million 154.569 Million 6.3 10.65 1.61 2.097 Million 708,248 2.786 Million 20,000
وامید

سر. امید

سهام بورس 13,270 10.00 0.08 13,270 10.00 0.08 12:29 185 2.88 Million 38.3 billion 15,590.86 13,260 13,270 13,250 13,570 - - - - 1286.921 Thousand billion 1.329 billion 265.231 Million 30 Million 42.117 Million 223.114 Million 116.734 Million 114.441 Million 11.25 5.77 11.02 77,517 1.077 Million 412,502 742,194
پارس

پتروشیمی پارس

سهام بورس 190,920 1,210.00 0.64 189,030 680.00 0.36 12:28 654 259,502 48.9 billion 396.79 189,710 186,900 186,260 191,990 - - - - 1134.18 Thousand billion 1.316 billion 247.122 Million 6 Million 182.065 Million 65.057 Million 380.184 Million 127.529 Million 8.89 17.43 2.98 194,214 89,584 235,594 48,204
تاپیکو

سر. نفت و گاز تامین

سهام بورس 13,890 90.00 0.65 13,820 20.00 0.14 12:29 742 4.85 Million 67.1 billion 6,542.94 13,800 13,650 13,640 13,950 - - - - 1126.33 Thousand billion 1.312 billion 298.881 Million 81.5 Million 185.798 Million 113.083 Million 156.956 Million 152.447 Million 7.39 9.97 7.18 1.28 Million 2.038 Million 2.769 Million 547,833
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 31,490 400.00 1.29 31,120 30.00 0.10 12:29 343 987,762 30.8 billion 2,879.77 31,090 30,520 30,520 31,980 - - - - 1260.36 Thousand billion 1.306 billion 202.428 Million 40.5 Million 45.474 Million 156.954 Million 117.275 Million 115.615 Million 10.9 8.03 10.75 228,152 380,791 608,943 -
رمپنا

گروه مپنا

سهام بورس 15,150 10.00 0.07 15,150 10.00 0.07 12:29 373 3.22 Million 48.8 billion 8,623.4 15,140 14,710 14,710 15,330 - - - - 606 Thousand billion 1.251 billion 738.318 Million 40 Million 534.06 Million 85.781 Million 145.981 Million 21.003 Million 28.85 6.46 4.16 1.139 Million 904,726 1.14 Million 904,476
وغدیر

سر. غدیر

سهام بورس 14,650 110.00 0.76 14,560 20.00 0.14 12:29 1,247 8.28 Million 120.5 billion 6,639.45 14,540 14,490 14,250 14,680 - - - - 1048.32 Thousand billion 1.117 billion 227.415 Million 72 Million 68.491 Million 158.924 Million 91.064 Million 87.246 Million 12.02 6.6 11.51 5.663 Million 4.541 Million 6.182 Million 4.022 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 6,230 20.00 0.32 6,240 10.00 0.16 12:29 5,154 59.27 Million 369.8 billion 11,500.47 6,250 6,140 6,100 6,350 - - - - 838.294 Thousand billion 1.091 billion 487.753 Million 134.342 Million 252.872 Million 234.881 Million 1.468 billion 177.312 Million 4.71 3.57 0.57 52.623 Million 5.42 Million 58.042 Million 1,000
شپدیس

پتروشیمی پردیس

سهام بورس 173,400 1,320.00 0.77 174,330 2,250.00 1.31 12:29 1,111 900,301 156.7 billion 660.57 172,080 173,990 172,320 175,990 - - - - 1044.54 Thousand billion 1.082 billion 202.433 Million 6 Million 37.06 Million 165.373 Million 197.399 Million 127.883 Million 8.18 6.32 5.3 1.103 Million 307,642 620,284 790,473
شپنا

پالایش نفت اصفهان

سهام بورس 5,880 10.00 0.17 5,860 10.00 0.17 12:29 3,766 29.32 Million 171.9 billion 7,785.76 5,870 5,700 5,700 5,940 - - - - 817.32 Thousand billion 1.072 billion 435.106 Million 76 Million 254.568 Million 180.538 Million 1.627 billion 154.378 Million 5.29 4.53 0.5 25.223 Million 1.005 Million 25.797 Million 430,896
جم

پتروشیمی جم

سهام بورس 49,500 860.00 1.77 49,080 440.00 0.90 12:29 546 2.99 Million 146.8 billion 5,476.76 48,640 48,700 48,050 49,900 - - - - 883.44 Thousand billion 1.004 billion 210.1 Million 13.8 Million 120.425 Million 89.675 Million 359.548 Million 121.23 Million 7.29 9.85 2.46 382,490 509,717 435,751 456,456
فخوز

فولاد خوزستان

سهام بورس 6,380 20.00 0.31 6,360 0.00 0.00 12:29 647 3.43 Million 21.7 billion 5,299.88 6,360 6,430 6,250 6,430 - - - - 763.2 Thousand billion 897.382 Million 327.161 Million 50 Million 134.182 Million 192.979 Million 396.23 Million 142.604 Million 5.35 3.95 1.93 1.806 Million 1.807 Million 3.411 Million 201,409
خساپا

سایپا

سهام بورس 1,730 76.00 4.21 1,756 50.00 2.77 1400/08/18 - - - 85,761.19 1,806 1,768 - - - - - - 343.317 Thousand billion 889.878 Million 564.213 Million 195.511 Million 546.561 Million 17.652 Million 275.431 Million -61,630,402 -5.57 19.45 1.25 900.696 Million 60.758 Million 953.089 Million 8.365 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 9,440 110.00 1.18 9,370 40.00 0.43 12:29 754 7.31 Million 68.7 billion 9,688.51 9,330 9,300 9,200 9,600 - - - - 787.08 Thousand billion 829.729 Million 213.67 Million 54.9 Million 42.649 Million 171.021 Million 95.759 Million 95.554 Million 8.24 4.6 8.23 1.302 Million 3.08 Million 4.265 Million 117,690
شتران

پالایش نفت تهران

سهام بورس 4,130 22.00 0.53 4,125 27.00 0.65 12:29 2,848 26.02 Million 107.2 billion 9,135.33 4,152 4,100 4,050 4,200 - - - - 701.25 Thousand billion 828.707 Million 357.862 Million 75 Million 127.457 Million 230.405 Million 1.025 billion 142.779 Million 4.91 3.04 0.68 26.813 Million 1.926 Million 25.33 Million 3.409 Million
همراه

ارتباطات سیار

سهام بورس 8,110 210.00 2.52 8,280 40.00 0.48 12:29 436 2.29 Million 18.5 billion 5,259.18 8,320 8,100 8,000 8,240 - - - - 390.816 Thousand billion 792.144 Million 481.483 Million 47.2 Million 401.328 Million 80.155 Million 261.101 Million 45.772 Million 8.54 4.88 1.5 804,465 272,865 1.077 Million -
اخابر

مخابرات ایران

سهام بورس 6,800 180.00 2.58 6,930 50.00 0.72 12:29 815 5.63 Million 38.5 billion 6,909.33 6,980 6,880 6,790 7,000 - - - - 415.8 Thousand billion 623.583 Million 280.774 Million 60 Million 207.783 Million 72.992 Million 66.351 Million 9.613 Million 43.25 5.7 6.27 5.098 Million 1.73 Million 4.161 Million 2.667 Million
وصندوق

سر. صندوق بازنشستگی

سهام بورس 12,750 0.00 0.00 12,750 0.00 0.00 12:29 333 2.82 Million 36 billion 8,477.3 12,750 12,880 12,470 12,880 - - - - 519.818 Thousand billion 598.684 Million 170.551 Million 27 Million 78.867 Million 91.684 Million 87.375 Million 85.305 Million 6.09 5.67 5.95 14.087 Million 2.382 Million 4.431 Million 12.038 Million
حکشتی

کشتیرانی ایران

سهام بورس 12,820 170.00 1.31 12,900 90.00 0.69 12:29 1,052 3.84 Million 49.1 billion 3,649.51 12,990 12,860 12,600 13,080 - - - - 278.124 Thousand billion 576.329 Million 344.423 Million 21.56 Million 298.205 Million 46.218 Million 29.116 Million 15.569 Million 17.86 6.02 9.56 6.56 Million - 6.188 Million 371,761
مبین

مبین انرژی خلیج فارس

سهام بورس 24,800 290.00 1.18 24,530 20.00 0.08 12:29 255 1.45 Million 35.6 billion 5,673.89 24,510 24,980 24,350 25,000 - - - - 496.434 Thousand billion 567.077 Million 111.727 Million 20.238 Million 70.643 Million 41.084 Million 169.637 Million 39.147 Million 12.68 12.08 2.93 1.927 Million 1.073 Million 594,286 2.405 Million
شفن

پتروشیمی فن آوران

سهام بورس 15,500 810.00 4.97 15,520 790.00 4.84 12:29 2,258 9.62 Million 149.2 billion 4,259.85 16,310 15,900 15,500 15,900 - - - - 480.344 Thousand billion 564.607 Million 102.264 Million 950,000 84.263 Million 18.001 Million 79.936 Million 57.773 Million 8.31 26.68 6.01 7.279 Million 3,372 6.282 Million 1,000,000
وکار

بانک کار آفرین

سهام بورس 2,869 133.00 4.43 2,993 9.00 0.30 12:29 112 1.66 Million 4.8 billion 14,812.79 3,002 2,979 2,869 3,000 - - - - 118.224 Thousand billion 554.256 Million 499.081 Million 26.843 Million 433.411 Million 63.918 Million 62.181 Million 14.999 Million 7.88 1.88 1.9 946,863 541,323 1.411 Million 77,210
وخاور

بانک خاورمیانه

سهام بورس 5,120 30.00 0.59 5,160 70.00 1.38 12:29 542 10.94 Million 56.4 billion 20,188.67 5,090 5,100 5,010 5,240 - - - - 129 Thousand billion 514.512 Million 427.12 Million 15 Million 385.512 Million 41.608 Million 54.805 Million 17.205 Million 7.5 3.1 2.35 4.171 Million 9.411 Million 4.879 Million 8.703 Million
وسینا

بانک سینا

سهام بورس 2,250 75.00 3.23 2,283 42.00 1.81 12:28 284 6.48 Million 14.6 billion 22,811.12 2,325 2,270 2,230 2,300 - - - - 57.951 Thousand billion 478.62 Million 456.828 Million 25.384 Million 420.669 Million 36.159 Million 57.251 Million 6.965 Million 8.32 1.6 1.01 2.317 Million 1.697 Million 3.961 Million 52,373
شیراز

پتروشیمی شیراز

سهام بورس 79,800 40.00 0.05 79,480 280.00 0.35 12:26 243 434,269 34.3 billion 1,841.5 79,760 78,010 78,000 80,340 - - - - 405.348 Thousand billion 475.122 Million 132.097 Million 5.1 Million 69.774 Million 62.323 Million 99.985 Million 39.282 Million 10.32 6.5 4.05 442,910 216,769 221,986 437,693
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 22,740 10.00 0.04 22,730 0.00 0.00 12:29 1,004 1.3 Million 29.6 billion 1,295.23 22,730 22,850 22,700 23,000 - - - - 454.6 Thousand billion 459.844 Million 47.71 Million 20 Million 5.244 Million 42.466 Million 32.59 Million 29.567 Million - 10.7 13.95 2.227 Million 2.612 Million 1.331 Million 3.509 Million
شاراک

پتروشیمی شازند

سهام بورس 45,080 790.00 1.78 44,960 670.00 1.51 12:29 2,027 3.22 Million 144.6 billion 1,586.23 44,290 44,590 44,050 45,450 - - - - 362.557 Thousand billion 429.668 Million 113.222 Million 8.064 Million 67.111 Million 46.111 Million 169.46 Million 57.853 Million 6.27 7.86 2.14 1.586 Million 77,606 1.209 Million 454,200
وپست

پست بانک ایران

سهام بورس 18,040 940.00 4.95 18,190 790.00 4.16 12:29 687 4.95 Million 90 billion 7,206.86 18,980 18,400 18,040 19,130 - - - - 58.817 Thousand billion 419.784 Million 364.847 Million 3.233 Million 360.967 Million 3.879 Million 40.053 Million 9.512 Million 6.18 15.16 1.47 493,130 732,631 1.226 Million -
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 73,700 1,750.00 2.43 72,570 620.00 0.86 12:29 2,223 729,201 53.3 billion 328.03 71,950 73,000 72,220 73,890 - - - - 253.995 Thousand billion 389.859 Million 160.513 Million 3.5 Million 135.864 Million 24.649 Million 197.073 Million 34.296 Million 7.41 10.3 1.29 633,945 - 633,790 155
شبریز

پالایش نفت تبریز

سهام بورس 30,780 140.00 0.46 30,620 20.00 0.07 12:29 853 1.67 Million 51.1 billion 1,957.95 30,640 30,290 30,000 31,190 - - - - 306.2 Thousand billion 371.53 Million 120.677 Million 10 Million 65.33 Million 55.347 Million 244.83 Million 43.025 Million 4.59 5.53 0.57 586,646 513,575 1.1 Million -
شخارک

پتروشیمی خارک

سهام بورس 51,260 120.00 0.23 51,130 10.00 0.02 12:29 240 231,783 11.8 billion 965.76 51,140 51,050 50,710 51,950 - - - - 306.78 Thousand billion 351.95 Million 82.654 Million 6 Million 45.17 Million 37.484 Million 79.8 Million 40.39 Million 7.6 8.18 3.84 137,696 473,175 510,871 100,000
کاوه

فولاد کاوه جنوب کیش

سهام بورس 15,140 120.00 0.80 15,060 40.00 0.27 12:29 905 2.47 Million 37.4 billion 2,730.64 15,020 15,100 15,010 15,240 - - - - 225.9 Thousand billion 332.27 Million 151.04 Million 15 Million 106.37 Million 44.67 Million 166.71 Million 33.579 Million 27.58 5.05 1.35 5.08 Million 1.473 Million 2.199 Million 4.354 Million
فخاس

فولادخراسان

سهام بورس 22,740 880.00 3.73 23,580 40.00 0.17 12:29 110 143,412 3.2 billion 1,303.75 23,620 22,440 22,440 22,770 - - - - 280.602 Thousand billion 330.101 Million 94.244 Million 11.9 Million 49.499 Million 44.745 Million 97.042 Million 32.322 Million 57.37 6.28 2.9 100,676 28,227 128,903 -
پاکشو

گروه صنعتی پاکشو

سهام بورس 6,040 0.00 0.00 6,040 0.00 0.00 12:29 283 10.47 Million 63.2 billion 37,012.47 6,040 6,010 6,010 6,050 - - - - 289.92 Thousand billion 324.145 Million 89.724 Million 48 Million 34.225 Million 55.499 Million 46.543 Million 10.839 Million 62.27 5.22 6.23 1.803 Million 16.592 Million 5.735 Million 12.66 Million
تاصیکو

سر. صدر تامین

سهام بورس 8,940 40.00 0.45 8,870 30.00 0.34 12:29 480 3.1 Million 27.2 billion 5,443.47 8,900 8,750 8,660 8,950 - - - - 274.97 Thousand billion 302.673 Million 77.866 Million 31 Million 27.703 Million 50.164 Million 33.708 Million 33.084 Million 8.31 5.48 8.16 2.459 Million 828,244 2.317 Million 970,122
خبهمن

گروه بهمن

سهام بورس 1,932 27.00 1.38 1,941 18.00 0.92 12:29 2,331 54.68 Million 106.1 billion 23,457.53 1,959 1,959 1,920 1,985 - - - - 261.332 Thousand billion 274.895 Million 163.926 Million 134.638 Million 13.563 Million 150.363 Million 7.537 Million 9.02 Million 28.97 1.74 34.67 79.131 Million 7.524 Million 83.558 Million 3.098 Million
جم پیلن

پلی پروپیلن جم

سهام بورس 125,820 2,970.00 2.31 128,150 640.00 0.50 12:29 267 187,514 23.7 billion 702.3 128,790 125,240 125,240 128,860 - - - - 256.3 Thousand billion 274.74 Million 48.131 Million 2 Million 18.44 Million 29.691 Million 84.693 Million 40.101 Million 6.39 8.64 3.03 335,304 146,281 419,384 62,201
وسفارس

سر. استان فارس

سهام بورس 979 51.00 4.95 1,030 0.00 0.00 1400/02/27 - - - 6,000 1,030 979 - - - - - - 271.675 Thousand billion 271.689 Million 282.719 Million 263.762 Million 14,054 282.705 Million -29,881,388 -29,896,898 -9.09 0.96 -9.09 6,000 - - 6,000
وسرضوی

سر. استان خراسان رضوی

سهام بورس 690 36.00 4.96 726 0.00 0.00 10:46 2 17,500 12.1 Million 10,050 726 690 690 690 - - - - 254.113 Thousand billion 254.114 Million 397.754 Million 350.018 Million 965 397.753 Million -90,972,992 -90,984,647 - 0.64 -2.79 793,983 - 793,983 -
وبانک

سر. گروه توسعه ملی

سهام بورس 8,120 50.00 0.62 8,090 20.00 0.25 12:29 592 4.36 Million 35.4 billion 7,359.07 8,070 8,070 8,040 8,200 - - - - 220.453 Thousand billion 253.069 Million 91.982 Million 27.25 Million 32.617 Million 59.366 Million 43.877 Million 42.269 Million 5.22 3.71 5.02 1.105 Million 4.401 Million 5.089 Million 416,841
خپارس

پارس خودرو

سهام بورس 1,112 58.00 4.96 1,124 46.00 3.93 1400/08/18 - - - 49,518.4 1,170 1,128 - - - - - - 127.651 Thousand billion 245.829 Million 159.085 Million 113.568 Million 118.178 Million 40.907 Million 69.939 Million -34,787,854 -3.67 3.12 1.83 461.339 Million 11.71 Million 453.92 Million 19.129 Million
بفجر

فجر انرژی خلیج فارس

سهام بورس 11,160 40.00 0.36 11,200 0.00 0.00 12:30 383 3.33 Million 37.3 billion 8,689.61 11,200 11,390 10,840 11,510 - - - - 218.4 Thousand billion 244.373 Million 44.448 Million 6.5 Million 25.973 Million 18.475 Million 29.546 Million 10.258 Million 21.29 11.82 7.39 281,186 1.175 Million 811,767 644,127
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 18,660 100.00 0.54 18,560 0.00 0.00 12:28 353 1.31 Million 24.2 billion 3,701.37 18,560 18,920 18,260 18,920 - - - - 237.03 Thousand billion 241.721 Million 39.067 Million 2.936 Million 4.69 Million 34.377 Million 30.915 Million 27.62 Million 8.58 6.9 7.67 1.649 Million 719,643 1.151 Million 1.218 Million
فولاژ

فولاد آلیاژی ایران

سهام بورس 16,450 300.00 1.86 16,160 10.00 0.06 12:29 227 768,157 12.5 billion 3,383.95 16,150 15,600 15,600 16,450 - - - - 193.92 Thousand billion 236.395 Million 81.751 Million 12 Million 42.475 Million 39.276 Million 82.042 Million 30.238 Million 6.41 4.95 2.36 135,024 904,471 339,495 700,000
تیپیکو

سر. دارویی تامین

سهام بورس 19,150 790.00 3.96 18,990 950.00 4.76 12:29 1,020 6.61 Million 125.5 billion 6,478.81 19,940 18,950 18,950 19,500 - - - - 208.89 Thousand billion 233.919 Million 36.318 Million 4.35 Million 25.029 Million 11.289 Million 23.451 Million 23.229 Million 8.99 18.5 8.91 1.886 Million 1.125 Million 2.558 Million 452,989
شسپا

نفت سپاهان

سهام بورس 3,485 57.00 1.66 3,472 44.00 1.28 12:29 1,051 17.24 Million 60.1 billion 16,402.76 3,428 3,484 3,424 3,520 - - - - 194.432 Thousand billion 233.313 Million 124.225 Million 56 Million 38.881 Million 85.344 Million 112.8 Million 30.369 Million 6.4 2.28 1.72 10.52 Million 3.611 Million 10.781 Million 3.35 Million
شیران

صنایع شیمیایی ایران

سهام بورس 21,280 90.00 0.42 21,160 30.00 0.14 12:30 546 1.36 Million 28.7 billion 2,490.6 21,190 21,010 20,750 21,400 - - - - 203.986 Thousand billion 228.6 Million 65.525 Million 9.64 Million 24.614 Million 40.91 Million 50.439 Million 32.168 Million 6.34 4.99 4.04 2.184 Million - 2.019 Million 164,401
خراسان

پتروشیمی خراسان

سهام بورس 111,650 1,820.00 1.60 112,790 680.00 0.60 12:29 534 327,285 36.6 billion 612.89 113,470 114,400 109,400 115,000 - - - - 201.884 Thousand billion 213.332 Million 32.796 Million 1.79 Million 11.448 Million 21.348 Million 35.608 Million 22.815 Million 8.85 9.47 5.67 142,287 28,538 166,254 4,571
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 53,000 100.00 0.19 52,950 50.00 0.09 12:29 286 357,740 19 billion 1,250.84 52,900 53,500 52,210 53,920 - - - - 186.871 Thousand billion 202.253 Million 50.688 Million 3.529 Million 15.382 Million 35.305 Million 33.759 Million 20.441 Million 9.14 5.29 5.54 1.24 Million 621,200 597,770 1.264 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 2,530 18.00 0.71 2,558 10.00 0.39 12:29 4,142 59 Million 150.9 billion 14,245.1 2,548 2,507 2,501 2,635 - - - - 179.06 Thousand billion 192.4 Million 140.21 Million 25 Million 13.34 Million 126.87 Million 108.079 Million 1.051 Million 170.33 1.41 1.66 79.251 Million 8.265 Million 84.871 Million 2.645 Million
انرژی

نهادهای مالی بورس انرژی

سهام بورس 94,910 11,570.00 10.87 101,710 4,770.00 4.48 1400/09/13 1 27 9.8 Million 1,043 106,480 94,910 94,910 94,910 - - - - 228.312 Thousand billion 187.867 Million 2.429 Million 1.8 Million 145,451 2.283 Million 423,901 626,083 291.27 79.87 430.19 - 175,420 - 175,420
شنفت

نفت پارس

سهام بورس 10,060 60.00 0.60 10,020 20.00 0.20 12:29 375 1.51 Million 15.2 billion 4,027.11 10,000 10,270 9,950 10,270 - - - - 167.245 Thousand billion 187.59 Million 48.255 Million 16.691 Million 20.345 Million 27.91 Million 56.329 Million 13.687 Million 12.22 5.99 2.97 799,981 2.429 Million 2.878 Million 350,711
فایرا

آلومینیوم ایران

سهام بورس 15,430 0.00 0.00 15,430 0.00 0.00 12:29 264 703,940 10.9 billion 2,666.44 15,430 15,410 15,110 15,700 - - - - 148.587 Thousand billion 186.489 Million 74.578 Million 9.63 Million 37.902 Million 36.676 Million 87.784 Million 23.062 Million 6.44 4.05 1.69 821,983 - 717,126 104,857
ونیکی

سر. ملی

سهام بورس 9,350 260.00 2.71 9,400 210.00 2.19 12:29 650 4.25 Million 39.4 billion 6,537.12 9,610 9,400 9,130 9,560 - - - - 164.5 Thousand billion 183.352 Million 76.762 Million 17.5 Million 18.852 Million 57.91 Million 24.54 Million 28.933 Million 5.69 2.84 6.7 1.601 Million 370,000 1.832 Million 139,500
افق

فروشگاه های افق کوروش

سهام بورس 42,250 320.00 0.75 42,380 190.00 0.45 12:29 351 784,295 33.2 billion 2,234.46 42,570 41,490 41,080 42,480 - - - - 127.14 Thousand billion 183.004 Million 64.553 Million 3 Million 55.864 Million 8.688 Million 197.218 Million 10.573 Million 12.03 14.63 0.64 121,805 364,010 485,815 -
وسمازن

سر. استان مازندران

سهام بورس 922 48.00 4.95 970 0.00 0.00 1400/02/27 - - - 5,500 970 922 - - - - - - 182.915 Thousand billion 182.917 Million 262.934 Million 188.572 Million 2,578 262.931 Million 121.981 Million 121.978 Million 1.5 0.7 1.5 5,500 - 5,500 -
آسیا

بیمه آسیا

سهام بورس 1,667 21.00 1.24 1,676 12.00 0.71 12:29 392 7.15 Million 12 billion 18,245.21 1,688 1,710 1,660 1,710 - - - - 40.445 Thousand billion 174.549 Million 169.76 Million 24.132 Million 134.104 Million 35.655 Million 84.35 Million 8.599 Million 4.7 1.13 0.48 10.717 Million 80,000 10.502 Million 294,689
کویر

فولاد سپید فراب کویر

سهام بورس 5,890 90.00 1.51 5,960 20.00 0.33 12:29 398 2.27 Million 13.4 billion 5,712.63 5,980 5,980 5,850 6,010 - - - - 148.046 Thousand billion 171.704 Million 58.292 Million 10.8 Million 23.657 Million 34.635 Million 104.529 Million 15.935 Million 9.29 4.27 1.42 720,260 2.869 Million 3.252 Million 336,940
بورس

بورس اوراق بهادار تهران

سهام بورس 11,840 40.00 0.34 11,750 50.00 0.42 12:29 7,028 47.82 Million 562.1 billion 10,787.98 11,800 11,300 11,210 12,310 - - - - 164.5 Thousand billion 171.048 Million 24.278 Million 14 Million 6.548 Million 17.73 Million 8.355 Million 7.901 Million - 8.93 18.95 55.531 Million 1.477 Million 53.136 Million 3.871 Million
شبهرن

نفت بهران

سهام بورس 11,170 20.00 0.18 11,160 10.00 0.09 12:29 363 1.86 Million 20.8 billion 5,127.16 11,150 11,010 11,010 11,280 - - - - 133.362 Thousand billion 170.678 Million 64.499 Million 11.95 Million 37.316 Million 27.183 Million 85.501 Million 18.596 Million 7.17 4.91 1.56 1.075 Million 807,432 1.881 Million 919
وسصفا

سر. استان اصفهان

سهام بورس 693 36.00 4.94 729 0.00 0.00 1400/09/13 2 20,000 13.9 Million 21,671.33 729 693 693 693 - - - - 168.582 Thousand billion 168.595 Million 255.761 Million 231.25 Million 13,139 255.748 Million -64,252,175 -64,263,816 - 0.66 -2.62 20,000 - 20,000 -
غکورش

صنعت غذایی کورش

سهام بورس 47,240 1,240.00 2.70 47,620 1,620.00 3.52 12:29 3,273 4.1 Million 195.3 billion 1,253.34 46,000 46,500 45,650 48,300 - - - - 142.86 Thousand billion 165.611 Million 33.616 Million 3 Million 22.751 Million 10.865 Million 68.822 Million 11.94 Million 11.96 13.15 2.08 477,809 473,286 488,555 462,540
وسخوز

سر. استان خوزستان

سهام بورس 604 31.00 4.88 635 0.00 0.00 11:25 2 21,897 13.2 Million 18,652.84 635 604 604 604 - - - - 163.106 Thousand billion 163.11 Million 286.838 Million 256.86 Million 3,655 286.835 Million -68,068,885 -68,081,523 - 0.57 -2.4 811,456 - 811,456 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 30,000 340.00 1.12 30,330 10.00 0.03 12:29 85 98,152 3 billion 1,154.73 30,340 29,600 29,600 30,600 - - - - 151.65 Thousand billion 161.98 Million 23.134 Million 5 Million 10.33 Million 12.804 Million 29.589 Million 3.655 Million 41.5 11.84 5.13 25,348 158,833 83,497 100,684
برکت

دارویی برکت

سهام بورس 18,020 860.00 4.56 18,130 750.00 3.97 12:29 6,829 21.38 Million 387.5 billion 2,682.32 18,880 18,400 17,950 18,880 - - - - 133.074 Thousand billion 153.219 Million 27.788 Million 5.8 Million 20.145 Million 7.644 Million 2.68 Million 2.365 Million 56.26 17.41 49.66 21.437 Million 510,450 21.947 Million 960
فسبزوار

پارس فولاد سبزوار

سهام بورس 34,990 280.00 0.81 34,970 260.00 0.75 12:29 6,041 3.21 Million 112.4 billion 535.72 34,710 35,000 34,500 35,050 - - - - 139.88 Thousand billion 149.491 Million 34.207 Million 4 Million 9.611 Million 24.596 Million 48.97 Million 21.31 Million - 5.69 2.86 661,662 4.22 Million 4.498 Million 383,616
رانفور

خدمات انفورماتیک

سهام بورس 3,480 67.00 1.89 3,517 30.00 0.85 12:29 473 5.4 Million 18.7 billion 11,414.08 3,547 3,550 3,390 3,550 - - - - 126.612 Thousand billion 146.312 Million 61.725 Million 36 Million 19.7 Million 42.025 Million 29.885 Million 13.729 Million 9.23 3.01 4.24 3.686 Million 1.56 Million 4.581 Million 665,102
امین

تامین سرمایه امین

سهام بورس 12,190 20.00 0.16 12,170 0.00 0.00 12:30 6,294 2.14 Million 26 billion 693.45 12,170 11,860 11,860 12,200 - - - - 133.87 Thousand billion 140.903 Million 21.863 Million 7 Million 7.033 Million 14.83 Million 9.879 Million 8.069 Million 16.59 9.03 13.55 222,722 1.251 Million 1.474 Million 161
شغدیر

پتروشیمی غدیر

سهام بورس 97,010 60.00 0.06 96,990 40.00 0.04 12:29 867 753,043 73 billion 868.56 96,950 96,540 94,230 98,250 - - - - 126.087 Thousand billion 139.647 Million 24.412 Million 1.3 Million 13.56 Million 10.852 Million 35.53 Million 19.243 Million 6.55 11.62 3.55 869,283 89,874 830,157 129,000
کالا

بورس کالای ایران

سهام بورس 27,550 1,310.00 4.99 26,890 650.00 2.48 12:29 8,136 37.51 Million 1.009 Thousand billion 7,015.67 26,240 25,500 24,930 27,550 - - - - 134.45 Thousand billion 137.906 Million 10.358 Million 5 Million 3.456 Million 6.902 Million 3.375 Million 3.063 Million - 18.18 37.19 30.934 Million 378,539 30.16 Million 1.153 Million
وسخراج

سر. خراسان جنوبی

سهام بورس 2,099 110.00 4.98 2,209 0.00 0.00 1400/09/14 - - - 28,099.63 2,209 2,099 - - - - - - 135.63 Thousand billion 135.631 Million 68.495 Million 61.399 Million 1,236 68.494 Million -19,570,504 -19,576,311 - 2.27 -6.93 5,000 - 5,000 -
وپخش

داروپخش

سهام بورس 35,140 380.00 1.09 34,800 40.00 0.12 12:29 111 144,163 5.1 billion 1,298.77 34,760 33,610 33,610 35,710 - - - - 123.54 Thousand billion 133.644 Million 14.061 Million 840,000 10.104 Million 3.957 Million 10.238 Million 10.085 Million 12.25 31.22 12.07 93,268 212,249 305,517 -
البرز

بیمه البرز

سهام بورس 1,810 39.00 2.11 1,807 42.00 2.27 12:29 1,996 48.08 Million 86.9 billion 24,086.34 1,849 1,820 1,766 1,899 - - - - 52.13 Thousand billion 122.521 Million 107.261 Million 14.424 Million 70.391 Million 36.87 Million 48.964 Million 15.262 Million 3.42 1.41 1.06 112.826 Million 92.766 Million 131.685 Million 73.907 Million
بترانس

ایران ترانسفو

سهام بورس 2,077 7.00 0.34 2,068 2.00 0.10 12:29 805 14.78 Million 30.6 billion 18,355.87 2,070 2,070 2,049 2,092 - - - - 75.281 Thousand billion 114.228 Million 84.26 Million 36.403 Million 38.947 Million 45.313 Million 21.396 Million 7.1 Million 10.6 1.66 3.52 21.196 Million 1.525 Million 22.058 Million 663,638
سیتا

سر. سیمان تامین

سهام بورس 9,090 30.00 0.33 9,100 20.00 0.22 12:29 1,549 2.01 Million 18.3 billion 1,300.56 9,120 9,130 9,000 9,190 - - - - 100.1 Thousand billion 113.532 Million 29.625 Million 11 Million 13.432 Million 16.193 Million 14.81 Million 14.666 Million 6.83 6.18 6.76 1.332 Million 568,861 1.9 Million 300
فباهنر

مس باهنر

سهام بورس 27,730 1,310.00 4.96 27,520 1,100.00 4.16 12:29 2,431 6.26 Million 172.3 billion 2,575.18 26,420 26,980 25,920 27,740 - - - - 72.24 Thousand billion 113.336 Million 50.519 Million 1.125 Million 41.096 Million 9.423 Million 42.228 Million 10.086 Million 7.16 7.67 1.71 1.752 Million 919,410 2.017 Million 654,081
وسمرکز

سر. استان مرکزی

سهام بورس 1,330 70.00 5.00 1,400 0.00 0.00 1400/02/28 8 210,000 279.3 Million 23,757.78 1,400 1,330 1,330 1,330 - - - - 109.16 Thousand billion 109.303 Million 81.199 Million 77.972 Million 142,498 81.056 Million - - - 1.35 - 3,820 210,000 76,508 137,312
وبشهر

توسعه صنایع بهشهر

سهام بورس 6,890 110.00 1.57 7,010 10.00 0.14 12:29 192 845,053 6 billion 4,401.32 7,000 7,050 6,830 7,250 - - - - 105.15 Thousand billion 109.22 Million 23.479 Million 8.25 Million 4.07 Million 19.409 Million 6.47 Million 6.154 Million 17.09 5.42 16.25 79,619 2.178 Million 2.039 Million 218,000
فاسمین

کالسیمین

سهام بورس 15,950 180.00 1.14 15,870 100.00 0.63 12:29 612 3.68 Million 58.4 billion 6,013.91 15,770 15,900 15,350 16,030 - - - - 95.22 Thousand billion 109.159 Million 36.124 Million 6 Million 13.939 Million 22.185 Million 21.884 Million 14.891 Million 6.39 4.29 4.35 1.268 Million 1.133 Million 2.246 Million 153,954
غبشهر

صنعتی بهشهر

سهام بورس 26,310 1,250.00 4.99 26,300 1,240.00 4.95 1400/08/26 463 4.35 Million 114.5 billion 9,404.83 25,060 25,700 25,700 26,310 - - - - 78.9 Thousand billion 106.95 Million 40.443 Million 3 Million 28.05 Million 12.394 Million 49.153 Million 5.217 Million 15.12 6.37 1.61 3.804 Million 550,000 3.574 Million 780,000
پارسیان

بیمه پارسیان

سهام بورس 8,520 230.00 2.63 8,750 0.00 0.00 12:19 98 732,327 6.4 billion 7,472.72 8,750 8,820 8,430 8,850 - - - - 43.75 Thousand billion 106.131 Million 69.887 Million 5 Million 62.381 Million 7.507 Million 32.266 Million 1.814 Million 24.12 5.83 1.36 33,880 724,005 745,773 12,112
دعبید

دارو عبیدی

سهام بورس 18,360 570.00 3.01 18,880 50.00 0.26 12:29 134 222,116 4.1 billion 1,657.58 18,930 18,420 18,250 19,000 - - - - 84.96 Thousand billion 106.065 Million 34.36 Million 4.5 Million 21.105 Million 13.255 Million 20.737 Million 5.669 Million 14.99 6.41 4.1 193,765 196,199 389,114 850
وسپه

سر. سپه

سهام بورس 7,760 30.00 0.39 7,730 0.00 0.00 12:29 291 1.94 Million 15 billion 6,675.6 7,730 7,540 7,540 7,800 - - - - 92.76 Thousand billion 101.265 Million 34.128 Million 6.691 Million 8.505 Million 25.623 Million 14.474 Million 14.275 Million 6.5 3.62 6.41 1.371 Million 573,588 1.781 Million 163,000
خگستر

سر. ایران خودرو

سهام بورس 2,435 73.00 2.91 2,440 68.00 2.71 12:29 3,738 78.9 Million 192.5 billion 21,107.77 2,508 2,464 2,410 2,490 - - - - 96.637 Thousand billion 101.187 Million 68.366 Million 39.605 Million 4.551 Million 63.815 Million 5.133 Million 4.798 Million 20.14 1.51 18.83 109.153 Million 3.697 Million 109.181 Million 3.67 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 15,150 270.00 1.75 15,330 90.00 0.58 12:29 391 1.62 Million 24.7 billion 4,131.2 15,420 15,120 15,020 15,470 - - - - 86.231 Thousand billion 100.547 Million 23.601 Million 5.625 Million 14.316 Million 9.285 Million 13.687 Million 13.43 Million 6.42 9.29 6.3 2.426 Million 97,420 2.523 Million -
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 5,730 40.00 0.70 5,690 0.00 0.00 12:29 118 1.47 Million 8.4 billion 12,485.31 5,690 5,650 5,650 5,750 - - - - 85.35 Thousand billion 98.57 Million 34.651 Million 9 Million 13.22 Million 21.432 Million 12.957 Million 10.595 Million 8.06 3.98 6.59 333,619 982,593 1.302 Million 14,223