All Markets

Exchange Iran Mercantile Exchange

Asset

				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	3,590	180.00	4.77	3,590	180.00	4.77	1399/10/29	3,427	117.68 Million	422.5 billion	31,643.79	3,770	3,590	3,590	3,650		-	-		-	-	743.284 Thousand billion	6.36 billion	5.88 billion	207.043 Million	5.451 billion	429.377 Million	562.336 Million	79.039 Million	6.14	1.82	1.39	76.358 Million	199.196 Million	235.706 Million	39.848 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,240	110.00	4.68	2,290	60.00	2.55	1399/10/29	11,361	419.92 Million	963.5 billion	40,742.16	2,350	2,450	2,240	2,450		-	-		-	-	401.561 Thousand billion	4.334 billion	4.084 billion	175.354 Million	3.848 billion	235.356 Million	405.305 Million	60.847 Million	-27.59	1.75	1.02	77.731 Million	204.816 Million	267.147 Million	15.4 Million
وتجارت	بانک تجارت	سهام	بورس	2,460	120.00	4.65	2,460	120.00	4.65	1399/10/29	2,357	78.25 Million	192.5 billion	46,002.12	2,580	2,460	2,460	2,460		-	-		-	-	550.858 Thousand billion	3.558 billion	3.06 billion	223.926 Million	2.909 billion	151.228 Million	313.093 Million	22.32 Million	53.48	3.82	1.85	107.687 Million	442.102 Million	528.486 Million	21.303 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,100	470.00	4.91	9,280	290.00	3.03	1399/10/29	640	7.26 Million	66.1 billion	8,390.17	9,570	9,100	9,100	9,100		-	-		-	-	2663.36 Thousand billion	3.549 billion	785.442 Million	143.5 Million	349.328 Million	436.114 Million	211.602 Million	208.653 Million	29.09	6.3	12.98	5.944 Million	14.007 Million	19.052 Million	900,000
فولاد	فولاد مبارکه اصفهان	سهام	بورس	9,810	510.00	4.94	9,810	510.00	4.94	1399/10/29	18,153	171.94 Million	1.687 Thousand billion	12,003.35	10,320	9,810	9,810	10,000		-	-		-	-	2050.29 Thousand billion	2.776 billion	848.309 Million	209 Million	422.436 Million	425.873 Million	464.739 Million	168.225 Million	14.28	5.06	4.64	25.676 Million	144.196 Million	138.649 Million	31.223 Million
فملی	ملی صنایع مس ایران	سهام	بورس	9,890	520.00	5.00	9,890	520.00	5.00	1399/10/29	5,987	63.92 Million	632.2 billion	11,913.56	10,410	9,890	9,890	9,980		-	-		-	-	1978 Thousand billion	2.588 billion	451.625 Million	101.4 Million	135.519 Million	316.106 Million	285.693 Million	161.046 Million	26.73	6.59	7.29	24.247 Million	111.317 Million	126.307 Million	9.257 Million
وپاسار	بانک پاسارگاد	سهام	بورس	10,710	560.00	4.97	11,160	110.00	0.98	1399/10/29	204	2.06 Million	22.1 billion	19,509.5	11,270	10,710	10,710	10,710		-	-		-	-	731.203 Thousand billion	2.468 billion	1.856 billion	65.52 Million	1.716 billion	139.833 Million	247.266 Million	53.751 Million	24.21	5.28	2.99	5.407 Million	29.125 Million	28.674 Million	5.858 Million
وپارس	بانک پارسیان	سهام	بورس	2,670	140.00	4.98	2,720	90.00	3.20	1399/10/29	619	27.4 Million	73.2 billion	40,250.22	2,810	2,670	2,670	2,670		-	-		-	-	425.245 Thousand billion	2.222 billion	1.831 billion	156.34 Million	1.706 billion	125.249 Million	194.173 Million	15.205 Million	75.56	3.51	2.26	45.908 Million	94.122 Million	118.431 Million	21.6 Million
شستا	سر. تامین اجتماعی	سهام	بورس	18,850	990.00	4.99	18,900	940.00	4.74	1399/10/29	13,284	72.43 Million	1.369 Thousand billion	1.592 billion	19,840	19,000	18,850	19,490		-	-		-	-	1512 Thousand billion	1.571 billion	385.656 Million	80 Million	61.449 Million	324.207 Million	233.364 Million	231.821 Million	-	4.91	6.8	124.008 Million	42.88 Million	162.837 Million	4.051 Million
کگل	گل گهر	سهام	بورس	15,120	790.00	4.97	15,140	770.00	4.84	1399/10/29	1,774	16.36 Million	247.7 billion	8,260.76	15,910	15,310	15,120	16,000		-	-		-	-	1126.416 Thousand billion	1.305 billion	268.707 Million	48 Million	121.508 Million	147.199 Million	183.001 Million	84.639 Million	23.73	8.04	6.47	1.664 Million	15.675 Million	16.137 Million	1.203 Million
خودرو	ایران خودرو	سهام	بورس	2,330	120.00	4.90	2,360	90.00	3.67	1399/10/29	11,934	372.13 Million	877.2 billion	748.107 Million	2,450	2,440	2,330	2,440		-	-		-	-	711.908 Thousand billion	1.304 billion	627.858 Million	301.656 Million	565.022 Million	62.836 Million	444.859 Million	-95,530,249	-6.92	11.76	1.66	736.452 Million	666.939 Million	1.311 billion	92.804 Million
وامید	سر. امید	سهام	بورس	37,890	1,990.00	4.99	39,610	270.00	0.68	1399/10/29	116	404,015	15.3 billion	9,274.92	39,880	37,890	37,890	37,890		-	-		-	-	1188.3 Thousand billion	1.247 billion	150.197 Million	30 Million	50.166 Million	100.031 Million	60.118 Million	46.237 Million	47.21	11.96	19.9	176,172	4.452 Million	3.17 Million	1.459 Million
کچاد	چادرملو	سهام	بورس	17,600	780.00	4.24	17,500	880.00	4.79	1399/10/29	2,561	17.87 Million	312.8 billion	7,864.28	18,380	17,800	17,470	18,000		-	-		-	-	971.25 Thousand billion	1.088 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	25.4	5.88	5.53	4.291 Million	16.95 Million	19.69 Million	1.551 Million
رمپنا	گروه مپنا	سهام	بورس	15,010	790.00	5.00	15,010	790.00	5.00	1399/10/29	1,190	10.64 Million	159.7 billion	6,920.02	15,800	15,010	15,010	15,460		-	-		-	-	600.4 Thousand billion	1.069 billion	508.671 Million	27 Million	436.812 Million	71.858 Million	81.097 Million	22.627 Million	38.49	8.81	7.79	1.357 Million	6.055 Million	6.881 Million	530,000
ونوین	بانک اقتصاد نوین	سهام	بورس	3,900	200.00	4.88	3,900	200.00	4.88	1399/10/29	395	17.8 Million	69.4 billion	33,503.16	4,100	3,900	3,900	3,900		-	-		-	-	118.66 Thousand billion	975.111 Million	893.388 Million	30.426 Million	850.365 Million	43.023 Million	106.199 Million	24.313 Million	-49.37	2.9	1.17	34.686 Million	27.63 Million	57.116 Million	5.2 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	10,660	560.00	4.99	10,660	560.00	4.99	1399/10/29	1,198	16.82 Million	179.3 billion	11,836.47	11,220	10,660	10,660	10,660		-	-		-	-	868.79 Thousand billion	968.399 Million	178.192 Million	81.5 Million	53.969 Million	124.223 Million	65.209 Million	63.477 Million	24.62	7.36	14.02	4.666 Million	14.675 Million	17.716 Million	1.625 Million
پارس	پتروشیمی پارس	سهام	بورس	134,710	7,080.00	4.99	135,380	6,410.00	4.52	1399/10/29	222	608,876	82 billion	2,014.2	141,790	135,000	134,710	136,550		-	-		-	-	812.28 Thousand billion	922.544 Million	129.332 Million	6 Million	71.804 Million	57.528 Million	166.54 Million	71.95 Million	11.6	14.79	5.12	63,709	766,140	779,849	50,000
اخابر	مخابرات ایران	سهام	بورس	10,540	550.00	4.96	10,710	380.00	3.43	1399/10/29	2,160	30.85 Million	330.3 billion	15,825.67	11,090	11,070	10,540	11,090		-	-		-	-	642.6 Thousand billion	823.265 Million	246.584 Million	60 Million	157.865 Million	88.719 Million	53.36 Million	25.796 Million	22.04	7.5	12.47	5.429 Million	23.706 Million	28.035 Million	1.1 Million
خساپا	سایپا	سهام	بورس	1,920	100.00	4.95	1,930	90.00	4.46	1399/10/29	6,703	205.2 Million	396.7 billion	398.842 Million	2,020	1,970	1,920	2,000		-	-		-	-	377.335 Thousand billion	823.047 Million	507.467 Million	195.511 Million	428.116 Million	79.351 Million	140.364 Million	-20,510,819	-5.9	4.99	2.81	910.96 Million	354.402 Million	1.219 billion	46.38 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	8,880	460.00	4.93	8,890	450.00	4.82	1399/10/29	6,708	71.98 Million	639.6 billion	10,963.92	9,340	8,890	8,880	9,060		-	-		-	-	675.64 Thousand billion	820.833 Million	237.711 Million	51 Million	110.993 Million	126.717 Million	791.908 Million	37.677 Million	10.87	5.6	0.9	60.716 Million	136.766 Million	188.778 Million	8.704 Million
همراه	ارتباطات سیار	سهام	بورس	25,310	1,330.00	4.99	25,840	800.00	3.00	1399/10/29	1,167	3.27 Million	84.2 billion	3,539.41	26,640	26,640	25,310	26,640		-	-		-	-	496.128 Thousand billion	794.031 Million	328.863 Million	19.2 Million	282.543 Million	46.319 Million	199.942 Million	37.538 Million	13.92	11.04	2.56	1.761 Million	2.114 Million	3.779 Million	97,000
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	18,500	80.00	0.43	17,870	710.00	3.82	1399/10/27	-	-	-	6,882.65	18,580	18,490	-	-		-	-		-	-	723.735 Thousand billion	755.437 Million	165.291 Million	40.5 Million	31.702 Million	133.59 Million	57.77 Million	57.325 Million	17.68	5.42	12.53	3.86 Million	10.105 Million	8.988 Million	4.977 Million
وغدیر	سر. غدیر	سهام	بورس	9,370	490.00	4.97	9,380	480.00	4.87	1399/10/29	7,465	86.88 Million	815.2 billion	10,688.66	9,860	9,510	9,370	9,650		-	-		-	-	675.36 Thousand billion	735.87 Million	155.165 Million	72 Million	25.95 Million	129.215 Million	51.544 Million	49.356 Million	26.06	5.49	13.77	30.881 Million	48.215 Million	55.264 Million	23.832 Million
نوری	پتروشیمی نوری	سهام	بورس	55,450	2,910.00	4.99	57,030	1,330.00	2.28	1399/10/29	537	742,015	41.1 billion	1,272.59	58,360	55,450	55,450	55,450		-	-		-	-	513.27 Thousand billion	730.447 Million	270.083 Million	3 Million	205.207 Million	64.876 Million	290.105 Million	58.054 Million	17.46	8.1	1.81	1.374 Million	433,567	1.757 Million	50,000
فخوز	فولاد خوزستان	سهام	بورس	12,060	630.00	4.96	12,090	600.00	4.73	1399/10/29	2,788	20.15 Million	243.6 billion	8,301.98	12,690	12,100	12,060	12,690		-	-		-	-	604.5 Thousand billion	717.936 Million	177.685 Million	19.049 Million	83.436 Million	94.248 Million	191.058 Million	47.548 Million	15.93	6.73	3.32	3.336 Million	19.71 Million	22.632 Million	414,500
حکشتی	کشتیرانی ایران	سهام	بورس	18,810	980.00	4.95	19,300	490.00	2.48	1399/10/29	558	2.91 Million	54.8 billion	4,393.74	19,790	18,810	18,810	18,810		-	-		-	-	416.108 Thousand billion	693.01 Million	298.526 Million	16.393 Million	266.338 Million	32.189 Million	12.222 Million	5.53 Million	327.12	13.26	34.91	6.926 Million	4.41 Million	11.336 Million	-
جم	پتروشیمی جم	سهام	بورس	39,790	2,090.00	4.99	39,840	2,040.00	4.87	1399/10/29	791	5.62 Million	224 billion	7,436.43	41,880	39,790	39,790	41,880		-	-		-	-	549.792 Thousand billion	664.77 Million	142.234 Million	13.8 Million	86.826 Million	55.408 Million	160.002 Million	44.149 Million	17.95	10.43	3.61	182,345	1.283 Million	1.465 Million	-
شتران	پالایش نفت تهران	سهام	بورس	7,410	390.00	5.00	7,410	390.00	5.00	1399/10/29	2,125	15.45 Million	114.5 billion	8,886.42	7,800	7,410	7,410	7,410		-	-		-	-	555.75 Thousand billion	654.169 Million	175.836 Million	44 Million	69.169 Million	106.667 Million	500.369 Million	29.371 Million	12.07	5.48	1.17	46.342 Million	56.918 Million	95.888 Million	7.372 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	18,260	960.00	4.99	18,270	950.00	4.94	1399/10/29	3,059	19.85 Million	362.6 billion	6,184.25	19,220	18,280	18,260	18,800		-	-		-	-	524.13 Thousand billion	636.286 Million	168.609 Million	28.688 Million	84.902 Million	83.706 Million	691.762 Million	25.91 Million	12.15	6.59	0.8	5.863 Million	31.805 Million	36.666 Million	1.003 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	9,850	510.00	4.92	9,880	480.00	4.63	1399/10/29	3,981	41.51 Million	410.1 billion	12,757.66	10,360	9,900	9,850	10,270		-	-		-	-	542.412 Thousand billion	605 Million	120.474 Million	40.3 Million	36.236 Million	84.238 Million	31.82 Million	42.069 Million	26.35	6.75	17.87	11.973 Million	28.609 Million	30.277 Million	10.305 Million
شپدیس	پتروشیمی پردیس	سهام	بورس	86,900	460.00	0.53	82,400	4,040.00	4.67	1399/10/29	1,458	3.78 Million	311.1 billion	2,383.35	86,440	83,510	82,120	87,000		-	-		-	-	494.4 Thousand billion	551.154 Million	110.987 Million	6 Million	32.514 Million	78.473 Million	78.34 Million	57.484 Million	16.49	6.61	6.62	816,755	1.528 Million	1.328 Million	1.017 Million
وخاور	بانک خاورمیانه	سهام	بورس	10,080	530.00	5.00	10,350	260.00	2.45	1399/10/29	221	2.96 Million	29.8 billion	14,102.77	10,610	10,080	10,080	10,090		-	-		-	-	155.25 Thousand billion	454.085 Million	321.296 Million	15 Million	294.935 Million	26.36 Million	31.982 Million	11.836 Million	22.07	6.04	4.99	3.112 Million	17.182 Million	18.025 Million	2.269 Million
وکار	بانک کار آفرین	سهام	بورس	3,180	160.00	4.79	3,280	60.00	1.80	1399/10/29	260	6.45 Million	20.5 billion	19,539.97	3,340	3,180	3,180	3,220		-	-		-	-	129.56 Thousand billion	425.06 Million	328.523 Million	26.843 Million	293.13 Million	35.393 Million	37.365 Million	6.169 Million	65.6	3.73	3.53	64.456 Million	4.13 Million	64.855 Million	3.73 Million
وسینا	بانک سینا	سهام	بورس	3,480	180.00	4.92	3,590	70.00	1.91	1399/10/29	442	5.23 Million	18.2 billion	12,961.83	3,660	3,480	3,480	3,550		-	-		-	-	91.128 Thousand billion	387.144 Million	325.639 Million	10 Million	294.239 Million	31.4 Million	38.071 Million	1.499 Million	85.48	2.96	2.44	6.173 Million	2.9 Million	8.523 Million	550,401
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	11,800	620.00	4.99	11,800	620.00	4.99	1399/10/29	917	22.14 Million	261.3 billion	11,329.2	12,420	11,820	11,800	12,010		-	-		-	-	318.6 Thousand billion	367.978 Million	93.018 Million	27 Million	32.638 Million	60.38 Million	29.654 Million	29.483 Million	20.77	5.55	11.31	2.449 Million	13.071 Million	7.328 Million	8.192 Million
وسرضوی	سر. استان خراسان رضوی	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/10/27	-	-	-	9,735.13	1,030	980	-	-		-	-		-	-	360.518 Thousand billion	360.524 Million	493.151 Million	350.018 Million	5,155	493.146 Million	142.886 Million	142.877 Million	-	0.73	2.52	88,581	-	88,581	-
فخاس	فولادخراسان	سهام	بورس	26,520	1,390.00	4.98	27,820	90.00	0.32	1399/10/29	33	235,575	6.2 billion	2,396.37	27,910	26,520	26,520	26,520		-	-		-	-	331.058 Thousand billion	355.185 Million	52.094 Million	9 Million	23.056 Million	29.038 Million	50.237 Million	13.571 Million	67.69	11.44	6.61	106,735	200,000	306,735	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	77,890	4,090.00	4.99	81,070	910.00	1.11	1399/10/29	266	262,218	20.4 billion	797.76	81,980	77,900	77,890	80,590		-	-		-	-	324.28 Thousand billion	346.42 Million	26.846 Million	2 Million	18.5 Million	8.346 Million	25.181 Million	10.438 Million	69.95	39.29	13.02	827,266	311,942	1.139 Million	-
مبین	مبین انرژی خلیج فارس	سهام	بورس	13,790	720.00	4.96	14,380	130.00	0.90	1399/10/29	129	1.48 Million	20.5 billion	5,335.47	14,510	13,790	13,790	13,790		-	-		-	-	291.02 Thousand billion	341.305 Million	87.33 Million	14.252 Million	47.653 Million	39.677 Million	77.176 Million	31.33 Million	10.8	7.4	3.8	418,031	969,190	1.087 Million	300,000
وپست	پست بانک ایران	سهام	بورس	23,040	0.00	0.00	23,040	0.00	0.00	1399/10/23	-	-	-	10,607.83	23,040	23,040	-	-		-	-		-	-	74.499 Thousand billion	336.326 Million	260.395 Million	3.233 Million	261.827 Million	-1,432,055	28.845 Million	6.417 Million	11.61	-52.02	2.58	9.571 Million	347,000	3.678 Million	6.24 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	16,080	840.00	4.96	16,150	770.00	4.55	1399/10/29	2,407	21.15 Million	341.6 billion	15,578.43	16,920	16,150	16,080	16,700		-	-		-	-	242.25 Thousand billion	336.193 Million	114.864 Million	15 Million	82.393 Million	32.471 Million	68.979 Million	15.955 Million	29.58	7.82	3.68	4.5 Million	31.922 Million	26.377 Million	10.045 Million
شیراز	پتروشیمی شیراز	سهام	بورس	47,430	2,020.00	4.08	47,370	2,080.00	4.21	1399/10/29	511	2.21 Million	104.6 billion	6,576.96	49,450	47,010	46,980	48,800		-	-		-	-	241.587 Thousand billion	303.995 Million	81.013 Million	5.1 Million	51.8 Million	29.213 Million	48.55 Million	18.736 Million	25.02	8.64	5.19	937,298	1.286 Million	1.818 Million	405,000
شیران	صنایع شیمیایی ایران	سهام	بورس	33,590	1,760.00	4.98	34,510	840.00	2.38	1399/10/29	302	1.28 Million	43.2 billion	5,295.99	35,350	33,590	33,590	33,590		-	-		-	-	278.365 Thousand billion	299.691 Million	42.573 Million	8.066 Million	14.55 Million	28.023 Million	21.543 Million	18.846 Million	35.91	10.18	13.24	2.853 Million	8.782 Million	11.625 Million	10,000
تاصیکو	سر. صدر تامین	سهام	بورس	8,700	450.00	4.92	8,830	320.00	3.50	1399/10/29	664	8.99 Million	78.3 billion	9,844.38	9,150	8,750	8,700	9,130		-	-		-	-	273.73 Thousand billion	298.065 Million	57.47 Million	20 Million	14.415 Million	43.055 Million	20.463 Million	19.69 Million	46.23	6.59	13.86	3.068 Million	4.571 Million	6.178 Million	1.461 Million
شفن	پتروشیمی فن آوران	سهام	بورس	249,060	13,100.00	5.00	249,400	12,760.00	4.87	1399/10/29	760	356,799	88.9 billion	685.07	262,160	249,060	249,060	258,400		-	-		-	-	236.93 Thousand billion	286.143 Million	58.206 Million	950,000	37.091 Million	21.115 Million	31.017 Million	22.266 Million	12.33	11.8	8.03	146,929	310,011	456,940	-
کویر	فولاد سپید فراب کویر	سهام	بورس	22,640	1,190.00	4.99	23,710	120.00	0.50	1399/10/29	83	419,657	9.5 billion	4,189.08	23,830	22,640	22,640	22,640		-	-		-	-	256.068 Thousand billion	285.404 Million	50.535 Million	3.6 Million	28.04 Million	22.495 Million	67.71 Million	15.184 Million	-	11.44	3.8	1.338 Million	1.217 Million	2.45 Million	105,000
شخارک	پتروشیمی خارک	سهام	بورس	39,720	2,090.00	5.00	39,720	2,090.00	5.00	1399/10/29	466	3 Million	119 billion	4,612.55	41,810	39,720	39,720	40,000		-	-		-	-	238.32 Thousand billion	278.568 Million	56.144 Million	6 Million	27.708 Million	28.436 Million	25.512 Million	23.312 Million	8.18	8.82	9.83	745,303	1.99 Million	2.735 Million	-
شبریز	پالایش نفت تبریز	سهام	بورس	22,980	10.00	0.04	21,980	1,010.00	4.39	1399/10/29	1,989	10.22 Million	224.6 billion	6,130.38	22,990	21,870	21,850	24,130		-	-		-	-	219.8 Thousand billion	273.732 Million	74.394 Million	10 Million	43.832 Million	30.562 Million	261.148 Million	11.583 Million	11.18	7.52	0.88	8.537 Million	7.046 Million	13.678 Million	1.906 Million
وسفارس	سر. استان فارس	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/10/27	-	-	-	7,314.17	1,030	980	-	-		-	-		-	-	271.675 Thousand billion	271.692 Million	367.965 Million	263.762 Million	17,130	367.948 Million	104.084 Million	104.071 Million	-	0.74	2.61	49,668	-	49,668	-
افق	فروشگاه های افق کوروش	سهام	بورس	75,880	3,990.00	5.00	76,470	3,400.00	4.26	1399/10/29	485	1.03 Million	78.1 billion	1,317.42	79,870	75,880	75,880	77,000		-	-		-	-	229.41 Thousand billion	269.016 Million	43.542 Million	1,000,000	29.406 Million	14.137 Million	116.1 Million	14.214 Million	65.53	16.95	2.06	712,376	594,500	1.184 Million	122,800
خبهمن	گروه بهمن	سهام	بورس	23,580	1,240.00	5.00	24,740	80.00	0.32	1399/10/29	176	258,161	6.1 billion	3,077.54	24,820	23,580	23,580	23,580		-	-		-	-	247.4 Thousand billion	255.591 Million	27.854 Million	10 Million	7.391 Million	20.463 Million	11.2 Million	11.117 Million	97.4	12.13	22.16	1.187 Million	3,920	1.191 Million	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,070	470.00	4.93	9,070	470.00	4.93	1399/10/29	2,133	23.96 Million	217.4 billion	6,941.32	9,540	9,070	9,070	9,150		-	-		-	-	226.75 Thousand billion	253.287 Million	149.458 Million	20 Million	14.787 Million	134.671 Million	4.01 Million	102.093 Million	44.24	1.77	59.48	16.264 Million	13.875 Million	30.117 Million	22,000
وسخوز	سر. استان خوزستان	سهام	بورس	930	40.00	4.12	970	0.00	0.00	1399/10/29	1	6,000	5.6 Million	6,666.67	970	930	930	930		-	-		-	-	249.154 Thousand billion	249.158 Million	358.196 Million	256.86 Million	3,276	358.193 Million	101.292 Million	101.283 Million	-	0.7	2.46	8,664	-	8,664	-
رانفور	خدمات انفورماتیک	سهام	بورس	25,810	1,350.00	4.97	25,830	1,330.00	4.90	1399/10/29	1,382	5.23 Million	135 billion	2,118.25	27,160	25,810	25,810	26,680		-	-		-	-	216.972 Thousand billion	244.237 Million	35.71 Million	8.4 Million	16.093 Million	19.617 Million	21.453 Million	10.902 Million	18.22	11.63	10.63	1.832 Million	100,000	1.892 Million	40,000
ونیکی	سر. ملی	سهام	بورس	12,490	650.00	4.95	12,860	280.00	2.13	1399/10/29	283	3.01 Million	37.5 billion	6,150.9	13,140	12,490	12,490	12,490		-	-		-	-	225.05 Thousand billion	240.578 Million	45.461 Million	7 Million	10.628 Million	34.833 Million	22.136 Million	18.124 Million	43.59	6.6	10.39	3.806 Million	6.62 Million	10.395 Million	30,875
خپارس	پارس خودرو	سهام	بورس	5,520	290.00	4.99	5,520	290.00	4.99	1399/10/29	491	12.17 Million	67.2 billion	11,512.36	5,810	5,520	5,520	5,520		-	-		-	-	125.416 Thousand billion	230.842 Million	83.876 Million	22.72 Million	98.837 Million	-14,960,556	21.092 Million	-2,388,187	-5.48	-8.82	6.26	66.546 Million	9.664 Million	75.49 Million	719,493
تیپیکو	سر. دارویی تامین	سهام	بورس	46,800	2,460.00	4.99	46,820	2,440.00	4.95	1399/10/29	738	2.26 Million	105.6 billion	4,111.34	49,260	46,800	46,800	49,000		-	-		-	-	203.667 Thousand billion	229.531 Million	24.304 Million	4.35 Million	15.25 Million	9.054 Million	18.812 Million	18.605 Million	33.03	23.67	11.39	795,917	1.712 Million	1.504 Million	1.004 Million
وبانک	سر. گروه توسعه ملی	سهام	بورس	7,240	380.00	4.99	7,250	370.00	4.86	1399/10/29	1,816	17.42 Million	126.3 billion	7,769.88	7,620	7,300	7,240	7,400		-	-		-	-	197.563 Thousand billion	229.493 Million	67.584 Million	16.25 Million	21.848 Million	45.736 Million	23.077 Million	22.308 Million	16.55	4.54	9	4.163 Million	12.084 Million	16.227 Million	20,000
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	42,990	1,150.00	2.61	42,180	1,960.00	4.44	1399/10/29	35,237	10.62 Million	447.9 billion	303.84	44,140	42,800	41,940	42,990		-	-		-	-	147.63 Thousand billion	227.975 Million	85.162 Million	3.5 Million	73.485 Million	11.677 Million	78.22 Million	12.339 Million	-	13.23	1.98	6.749 Million	8.784 Million	14.665 Million	868,128
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	361,500	36,820.00	9.24	364,270	34,050.00	8.55	1399/10/27	1	27	9.8 Million	242.16	398,320	361,500	361,500	361,500		-	-		-	-	228.312 Thousand billion	218.679 Million	2.018 Million	600,000	116,656	1.902 Million	344,689	489,631	446.38	114.92	634.09	-	-	-	-
فولاژ	فولاد آلیاژی ایران	سهام	بورس	16,980	890.00	4.98	17,260	610.00	3.41	1399/10/29	136	2.76 Million	46.9 billion	7,806.38	17,870	16,980	16,980	16,980		-	-		-	-	172.6 Thousand billion	209.723 Million	51.622 Million	6 Million	31.023 Million	20.599 Million	38.417 Million	11.543 Million	36.89	8.68	4.66	716,238	2.773 Million	3.426 Million	63,580
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	950	40.00	4.04	990	0.00	0.00	1399/10/24	20	205,334	195.1 Million	7,691.75	990	950	950	950		-	-		-	-	202.433 Thousand billion	202.435 Million	285.453 Million	204.478 Million	1,618	285.451 Million	80.794 Million	80.786 Million	2.51	0.71	2.51	205,334	-	205,334	-
بفجر	فجر انرژی خلیج فارس	سهام	بورس	26,260	1,380.00	4.99	27,360	280.00	1.01	1399/10/29	58	532,230	14 billion	4,179.17	27,640	26,260	26,260	26,260		-	-		-	-	177.84 Thousand billion	201.33 Million	42.097 Million	6.5 Million	21.67 Million	20.427 Million	27.062 Million	19.147 Million	24.74	8.81	6.64	324,193	520,000	350,718	493,475
بورس	بورس اوراق بهادار تهران	سهام	بورس	45,990	2,420.00	5.00	46,850	1,560.00	3.22	1399/10/29	314	1.03 Million	47.5 billion	2,412.09	48,410	45,990	45,990	45,990		-	-		-	-	187.4 Thousand billion	199.97 Million	17.96 Million	2 Million	6.33 Million	11.63 Million	10.939 Million	8.989 Million	-	16.65	17.7	756,856	770,000	1.527 Million	-
شاراک	پتروشیمی شازند	سهام	بورس	19,300	1,010.00	4.97	19,300	1,010.00	4.97	1399/10/29	866	8.11 Million	156.6 billion	8,538.41	20,310	19,300	19,300	20,000		-	-		-	-	155.635 Thousand billion	197.193 Million	52.758 Million	8.064 Million	33.413 Million	19.345 Million	73.586 Million	12.256 Million	10.53	8.48	2.23	688,069	6.407 Million	6.607 Million	488,253
کاما	باما	سهام	بورس	18,490	970.00	4.98	19,150	310.00	1.59	1399/10/29	383	1.29 Million	23.9 billion	2,807.45	19,460	18,490	18,490	18,490		-	-		-	-	191.5 Thousand billion	195.857 Million	21.271 Million	1,000,000	1.257 Million	20.014 Million	4.99 Million	15.996 Million	76.6	9.73	39	1.863 Million	290,000	1.853 Million	300,000
وسمازن	سر. استان مازندران	سهام	بورس	940	40.00	4.08	980	0.00	0.00	1399/10/29	5	47,900	45 Million	10,845.78	980	940	940	940		-	-		-	-	184.8 Thousand billion	184.803 Million	262.934 Million	188.572 Million	2,578	262.931 Million	121.981 Million	121.978 Million	-	0.7	1.51	97,612	-	97,612	-
وسکرمان	سر. استان کرمان	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/10/29	2	7,600	7.4 Million	10,000	1,030	980	980	980		-	-		-	-	181.734 Thousand billion	181.737 Million	178.95 Million	176.441 Million	3,619	178.946 Million	2.353 Million	2.346 Million	-	1.02	77.22	10,000	-	10,000	-
شنفت	نفت پارس	سهام	بورس	61,720	3,240.00	4.99	64,000	960.00	1.48	1399/10/29	74	297,730	18.4 billion	2,614.58	64,960	61,720	61,720	61,720		-	-		-	-	160 Thousand billion	179.576 Million	24.332 Million	2.5 Million	17.176 Million	7.157 Million	25.483 Million	5.134 Million	42.36	22.69	6.37	658,163	1.433 Million	2.092 Million	-
سیتا	سر. سیمان تامین	سهام	بورس	15,080	20.00	0.13	15,100	40.00	0.27	1399/10/29	20,258	32.3 Million	487.9 billion	2,000.86	15,060	15,000	15,000	15,550		-	-		-	-	166.1 Thousand billion	177.845 Million	27.137 Million	11 Million	12.185 Million	14.953 Million	9.166 Million	8.997 Million	-	11.08	18.07	20.315 Million	16.819 Million	34.934 Million	2.2 Million
آسیا	بیمه آسیا	سهام	بورس	2,700	34,170.00	92.68	3,510	33,360.00	90.48	1399/10/29	7,494	165.86 Million	432.5 billion	1,760.49	36,870	2,580	2,460	2,700		-	-		-	-	84.703 Thousand billion	176.13 Million	98.967 Million	2.3 Million	91.329 Million	7.638 Million	60.82 Million	4.602 Million	117	11.1	1.39	26.238 Million	1.53 Million	26.069 Million	1.7 Million
شسپا	نفت سپاهان	سهام	بورس	24,520	1,290.00	5.00	25,090	720.00	2.79	1399/10/29	68	1.34 Million	32.8 billion	23,550.36	25,810	24,520	24,520	24,520		-	-		-	-	150.54 Thousand billion	172.689 Million	42.886 Million	6 Million	17.829 Million	25.057 Million	58.892 Million	15.348 Million	12.58	6.18	2.63	75,331	1.95 Million	2.025 Million	-
جم پیلن	پلی پروپیلن جم	سهام	بورس	71,690	3,770.00	5.00	71,700	3,760.00	4.98	1399/10/29	581	1.8 Million	129.3 billion	3,621.47	75,460	71,690	71,690	72,020		-	-		-	-	143.4 Thousand billion	171.25 Million	29.92 Million	2 Million	20.33 Million	9.59 Million	41.247 Million	12.138 Million	15.38	15.74	3.66	184,115	1.116 Million	693,390	606,717
شبهرن	نفت بهران	سهام	بورس	52,770	2,770.00	4.99	52,780	2,760.00	4.97	1399/10/29	1,369	4.4 Million	232 billion	2,429.36	55,540	52,800	52,770	53,210		-	-		-	-	137.228 Thousand billion	165.758 Million	34.021 Million	2.6 Million	21.354 Million	12.666 Million	44 Million	12.515 Million	17.22	11.4	3.28	1.103 Million	2.436 Million	3.097 Million	442,806
بترانس	ایران ترانسفو	سهام	بورس	3,540	180.00	4.84	3,680	40.00	1.08	1399/10/29	331	3.25 Million	11.5 billion	11,479.06	3,720	3,540	3,540	3,540		-	-		-	-	133.962 Thousand billion	159.178 Million	63.793 Million	3.75 Million	23.76 Million	40.034 Million	12.4 Million	4.858 Million	76.67	3.38	10.92	4.881 Million	950,000	5.785 Million	46,552
وسگلستا	سر. استان گلستان	سهام	بورس	1,180	60.00	4.84	1,240	0.00	0.00	1399/10/21	-	-	-	7,413	1,240	1,180	-	-		-	-		-	-	148.665 Thousand billion	149.009 Million	165.984 Million	119.891 Million	343,847	165.64 Million	46.054 Million	46.044 Million	3.23	0.9	3.23	5,000	-	5,000	-
وسخراج	سر. خراسان جنوبی	سهام	بورس	2,110	110.00	4.95	2,220	0.00	0.00	1399/10/29	4	10,000	21.1 Million	2,400	2,220	2,110	2,110	2,110		-	-		-	-	136.305 Thousand billion	136.307 Million	86.286 Million	61.399 Million	1,185	86.285 Million	43.508 Million	43.504 Million	-	1.58	3.13	4,890	-	4,890	-
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	37,400	1,780.00	5.00	34,210	1,410.00	3.96	1399/10/29	711	4.02 Million	137.5 billion	3,745.44	35,620	33,840	33,840	37,400		-	-		-	-	120.734 Thousand billion	133.298 Million	26.453 Million	3.529 Million	7.588 Million	18.866 Million	17.813 Million	9.586 Million	17.37	6.66	7.06	331,349	601,266	912,615	20,000
دعبید	دارو عبیدی	سهام	بورس	26,330	1,380.00	4.98	27,280	430.00	1.55	1399/10/29	228	557,932	14.7 billion	1,758.98	27,710	26,330	26,330	26,330		-	-		-	-	122.76 Thousand billion	132.203 Million	15.994 Million	2.016 Million	7.508 Million	8.486 Million	13.007 Million	3.813 Million	76.41	14.69	9.59	329,679	433,719	757,117	6,281
های وب	داده گستر عصر نوین - های وب	سهام	بورس	26,820	1,410.00	4.99	26,880	1,350.00	4.78	1399/10/29	177	1.64 Million	44.1 billion	3,788.21	28,230	26,820	26,820	26,820		-	-		-	-	107.52 Thousand billion	129.353 Million	30.29 Million	4 Million	16.433 Million	13.857 Million	11.71 Million	5.349 Million	140.73	8.15	9.64	43.316 Million	24.319 Million	61.086 Million	6.549 Million
برکت	دارویی برکت	سهام	بورس	19,510	1,020.00	4.97	19,510	1,020.00	4.97	1399/10/29	1,122	9.18 Million	179 billion	4,987.85	20,530	19,510	19,510	19,510		-	-		-	-	113.158 Thousand billion	126.051 Million	14.052 Million	5.8 Million	6.977 Million	7.075 Million	2.267 Million	1.988 Million	291.19	16.83	52.53	35.03 Million	22.555 Million	56.022 Million	1.563 Million
فایرا	آلومینیوم ایران	سهام	بورس	19,540	1,020.00	4.96	19,710	850.00	4.13	1399/10/29	302	1.98 Million	38.7 billion	3,664.34	20,560	19,540	19,540	19,800		-	-		-	-	102.449 Thousand billion	125.776 Million	44.613 Million	5.198 Million	18.909 Million	25.704 Million	57.443 Million	14.12 Million	21.29	4.16	1.86	1.39 Million	1.003 Million	2.384 Million	9,107
وسیستا	سر. استان سیستان و بلوچستان	سهام	بورس	760	30.00	3.80	790	0.00	0.00	1399/10/29	6	56,750	43.1 Million	6,685	790	760	760	760		-	-		-	-	124.994 Thousand billion	124.999 Million	218.781 Million	158.22 Million	5,370	218.776 Million	61.726 Million	61.707 Million	-	0.57	2.02	51,885	-	51,885	-
وسگیلا	سر. استان گیلان	سهام	بورس	790	40.00	4.82	830	0.00	0.00	1399/10/29	5	52,515	41.5 Million	17,202	830	790	790	790		-	-		-	-	124.096 Thousand billion	124.131 Million	208.589 Million	149.513 Million	35,223	208.554 Million	103.164 Million	103.151 Million	-	0.6	1.2	258,030	-	258,030	-
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	39,070	2,050.00	4.99	39,250	1,870.00	4.55	1399/10/29	640	2.11 Million	82.7 billion	3,581.73	41,120	39,100	39,070	40,700		-	-		-	-	115.255 Thousand billion	122.845 Million	16.113 Million	2.936 Million	2.1 Million	14.013 Million	10.347 Million	12.08 Million	59.02	8.62	11.67	892,205	1.454 Million	2.107 Million	238,940
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	740	30.00	3.90	770	0.00	0.00	1399/10/23	6	204,000	151 Million	39,400	770	740	740	740		-	-		-	-	122.242 Thousand billion	122.247 Million	223.476 Million	158.756 Million	4,864	223.471 Million	112.219 Million	112.21 Million	1.1	0.56	1.1	204,000	-	204,000	-
وبشهر	توسعه صنایع بهشهر	سهام	بورس	13,740	720.00	4.98	14,210	250.00	1.73	1399/10/29	137	1.19 Million	16.3 billion	5,575.16	14,460	13,740	13,740	13,740		-	-		-	-	117.233 Thousand billion	121.953 Million	19.168 Million	8.25 Million	2.658 Million	16.51 Million	5.996 Million	5.717 Million	36.72	7.23	19.9	529,080	953,912	1.483 Million	-
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	11,840	620.00	4.98	12,300	160.00	1.28	1399/10/29	80	1.04 Million	12.3 billion	6,737.84	12,460	11,840	11,840	11,840		-	-		-	-	110.7 Thousand billion	119.801 Million	22.718 Million	6 Million	7.661 Million	15.056 Million	8.548 Million	6.741 Million	36.18	7.45	13.12	554,615	1.46 Million	2.015 Million	-
البرز	بیمه البرز	سهام	بورس	4,400	230.00	4.97	4,550	80.00	1.73	1399/10/29	110	3.43 Million	15.1 billion	15,344.13	4,630	4,400	4,400	4,400		-	-		-	-	65.631 Thousand billion	119.684 Million	82 Million	14.424 Million	52.899 Million	29.1 Million	36.268 Million	13.367 Million	92.86	2.29	1.84	53.14 Million	4.253 Million	56.576 Million	816,757
خراسان	پتروشیمی خراسان	سهام	بورس	62,640	3,290.00	4.99	62,850	3,080.00	4.67	1399/10/27	-	-	-	2,355.9	65,930	63,500	-	-		-	-		-	-	112.496 Thousand billion	116.922 Million	18.783 Million	1.79 Million	4.426 Million	14.357 Million	18.923 Million	12.599 Million	16	7.84	5.94	444,273	380,291	790,573	33,991
خگستر	سر. ایران خودرو	سهام	بورس	2,710	140.00	4.91	2,780	70.00	2.46	1399/10/29	889	8.5 Million	23 billion	27,967.24	2,850	2,710	2,710	2,710		-	-		-	-	110.102 Thousand billion	115.418 Million	63.126 Million	39.605 Million	2.543 Million	60.583 Million	17.935 Million	15.272 Million	926.67	1.86	6.29	118.174 Million	32.01 Million	147.184 Million	3 Million
تایرا	تراکتورسازی	سهام	بورس	31,190	1,640.00	5.00	32,050	780.00	2.38	1399/10/29	36	701,488	21.9 billion	5,275.59	32,830	31,190	31,190	31,190		-	-		-	-	102.56 Thousand billion	114.443 Million	16.532 Million	3.2 Million	9.387 Million	7.145 Million	27.273 Million	5.358 Million	59.13	14.7	3.85	132,992	690,000	822,992	-
پرداخت	به پرداخت ملت	سهام	بورس	33,830	1,780.00	5.00	35,600	10.00	0.03	1399/10/29	21	11,782	398.6 Million	881.48	35,610	33,830	33,830	33,830		-	-		-	-	106.8 Thousand billion	113.744 Million	12.086 Million	1.45 Million	6.914 Million	5.172 Million	24.213 Million	3.703 Million	50.14	20.66	4.41	407,269	140,000	547,269	-
کالا	بورس کالای ایران	سهام	بورس	41,420	2,170.00	4.98	42,400	1,190.00	2.73	1399/10/29	173	597,950	24.8 billion	2,543.7	43,590	41,420	41,420	41,420		-	-		-	-	106 Thousand billion	110.512 Million	5.983 Million	2.5 Million	1.537 Million	4.445 Million	1.826 Million	1.998 Million	-	24.52	59.67	6.259 Million	370,000	6.628 Million	1,000
خاهن	آهنگری تراکتور	سهام	بورس	38,170	60.00	0.16	38,170	60.00	0.16	1399/10/29	2,150	5.23 Million	199.6 billion	4,568.92	38,110	38,000	37,850	39,480		-	-		-	-	104.583 Thousand billion	109.773 Million	11.848 Million	2.74 Million	5.354 Million	6.493 Million	7.763 Million	3.273 Million	326.24	16.08	13.45	7.711 Million	4.346 Million	11.857 Million	200,500
پارسیان	بیمه پارسیان	سهام	بورس	11,340	590.00	4.95	11,650	280.00	2.35	1399/10/29	56	1.99 Million	22.6 billion	14,669.75	11,930	11,340	11,340	11,340		-	-		-	-	58.25 Thousand billion	107.981 Million	54.88 Million	4 Million	48.331 Million	6.548 Million	23.865 Million	2.461 Million	68.13	9.11	2.5	86,790	500,000	586,790	-
وپخش	داروپخش	سهام	بورس	112,690	5,930.00	5.00	116,860	1,760.00	1.48	1399/10/29	262	126,229	14.2 billion	465.94	118,620	112,690	112,690	117,990		-	-		-	-	98.162 Thousand billion	107.295 Million	11.092 Million	840,000	7.654 Million	3.438 Million	6.211 Million	7.774 Million	33.21	28.98	16.04	233,685	36,388	252,310	17,763
وخارزم	سر. خوارزمی	سهام	بورس	8,630	410.00	4.99	8,500	280.00	3.41	1399/10/29	21,071	176.07 Million	1.496 Thousand billion	9,423.76	8,220	8,440	8,010	8,630		-	-		-	-	106.25 Thousand billion	106.35 Million	37.335 Million	12.5 Million	3.6 Million	33.735 Million	16.7 Million	15.691 Million	82.52	3.05	6.15	189.055 Million	1.05 Million	179.584 Million	10.522 Million
وسهمدا	سر. استان همدان	سهام	بورس	850	40.00	4.49	890	0.00	0.00	1399/10/27	-	-	-	13,203.5	890	850	-	-		-	-		-	-	101.921 Thousand billion	101.925 Million	161.626 Million	114.518 Million	3,816	161.622 Million	47.015 Million	47.064 Million	-	0.63	2.17	98,721	-	98,721	-
فاسمین	کالسیمین	سهام	بورس	14,960	780.00	4.96	15,520	220.00	1.40	1399/10/29	128	855,477	12.8 billion	4,324.12	15,740	14,960	14,960	14,960		-	-		-	-	93.12 Thousand billion	100.315 Million	19.313 Million	2 Million	5.875 Million	13.439 Million	10.233 Million	6.774 Million	19.47	7.03	9.23	1.698 Million	507,000	1.905 Million	300,000

All Markets

Exchange Iran Mercantile Exchange

Asset

بانک ملت

بانک صادرات ایران

بانک تجارت

صنایع پتروشیمی خلیج فارس

فولاد مبارکه اصفهان

ملی صنایع مس ایران

بانک پاسارگاد

بانک پارسیان

سر. تامین اجتماعی

گل گهر

ایران خودرو

سر. امید

چادرملو

گروه مپنا

بانک اقتصاد نوین

سر. نفت و گاز تامین

پتروشیمی پارس

مخابرات ایران

سایپا

پالایش نفت اصفهان

ارتباطات سیار

گسترش نفت و گاز پارسیان

سر. غدیر

پتروشیمی نوری

فولاد خوزستان

کشتیرانی ایران

پتروشیمی جم

پالایش نفت تهران

پالایش نفت بندر عباس

سر. توسعه معادن و فلزات

پتروشیمی پردیس

بانک خاورمیانه

بانک کار آفرین

بانک سینا

سر. صندوق بازنشستگی

سر. استان خراسان رضوی

فولادخراسان

گروه صنعتی پاکشو

مبین انرژی خلیج فارس

پست بانک ایران

فولاد کاوه جنوب کیش

پتروشیمی شیراز

صنایع شیمیایی ایران

سر. صدر تامین

پتروشیمی فن آوران

فولاد سپید فراب کویر

پتروشیمی خارک

پالایش نفت تبریز

سر. استان فارس

فروشگاه های افق کوروش

گروه بهمن

پتروشیمی سرمایه گذاری ایرانیان

سر. استان خوزستان

خدمات انفورماتیک

سر. ملی

پارس خودرو

سر. دارویی تامین

سر. گروه توسعه ملی

پتروشیمی بوعلی سینا

نهادهای مالی بورس انرژی

فولاد آلیاژی ایران

سر. استان آذربایجان شرقی

فجر انرژی خلیج فارس

بورس اوراق بهادار تهران

پتروشیمی شازند

باما

سر. استان مازندران

سر. استان کرمان

نفت پارس

سر. سیمان تامین

بیمه آسیا

نفت سپاهان

پلی پروپیلن جم

نفت بهران

ایران ترانسفو

سر. استان گلستان

سر. خراسان جنوبی