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
وبصادر

بانک صادرات ایران

سهام بورس 1,500 3.00 0.20 1,497 0.00 0.00 12:29 7,335 268.7 Million 556.7 billion 31,573.09 1,497 1,514 1,480 1,514 - - - - 364.035 Thousand billion 6.167 billion 6.132 billion 175.354 Million - 199.997 Million 532.742 Million 60.179 Million 4.37 1.31 0.49 52.301 Million 7.737 Million 44.984 Million 15.054 Million
وپاسار

بانک پاسارگاد

سهام بورس 8,560 20.00 0.23 8,540 0.00 0.00 12:29 741 5.17 Million 45.1 billion 15,999.4 8,540 8,600 8,410 8,600 - - - - 1130.875 Thousand billion 4.534 billion 3.716 billion 131.04 Million - 232.68 Million 388.318 Million 102.741 Million 10.89 4.81 2.88 131,926 3.066 Million 3.198 Million -
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 8,310 120.00 1.42 8,430 0.00 0.00 12:29 - - - 17,221.61 8,430 8,390 8,280 8,490 - - - - 3661.46 Thousand billion 4.43 billion 932.061 Million 287 Million 318.545 Million 769.277 Million 386.456 Million 396.1 Million 10.42 5.36 10.68 1.465 Million 10.902 Million 7.915 Million 4.452 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 5,520 0.00 0.00 5,520 0.00 0.00 12:29 8,666 71.8 Million 826.6 billion 6,201.18 5,520 5,590 5,480 5,600 - - - - 3442.75 Thousand billion 3.704 billion 1.576 billion 293 Million 387.353 Million 930.275 Million 1.161 billion 630.476 Million 4.64 3.14 2.52 32.918 Million 12.013 Million 27.237 Million 17.693 Million
فملی

ملی صنایع مس ایران

سهام بورس 5,550 30.00 0.54 5,580 0.00 0.00 12:29 7,501 60.57 Million 450.9 billion 15,619.87 5,580 5,510 5,510 5,620 - - - - 3012 Thousand billion 2.781 billion 1.103 billion 400 Million 239.636 Million 655.702 Million 610.027 Million 406.19 Million 5.49 3.4 3.66 42.761 Million 11.811 Million 35.45 Million 19.122 Million
وپارس

بانک پارسیان

سهام بورس 1,638 86.00 4.99 1,638 86.00 4.99 1401/05/11 368 19 Million 35.6 billion 100,615.84 1,724 1,638 1,638 1,678 - - - - 278.754 Thousand billion 2.702 billion 2.474 billion 156.34 Million 2.432 billion 66.355 Million 183.569 Million -39,833,799 -6.43 3.86 1.4 13.155 Million 46.804 Million 53.031 Million 6.927 Million
ونوین

بانک اقتصاد نوین

سهام بورس 3,251 7.00 0.21 3,258 0.00 0.00 12:29 2,330 33.22 Million 134.5 billion 15,925.79 3,258 3,211 3,211 3,280 - - - - 127.606 Thousand billion 1.935 billion 1.888 billion 30.426 Million - 49.309 Million 181.946 Million 16.692 Million 5.94 2.01 0.54 3.527 Million 8.881 Million 6.507 Million 5.9 Million
کچاد

چادرملو

سهام بورس 13,540 130.00 0.95 13,670 0.00 0.00 12:29 2,643 5.17 Million 81.7 billion 2,855.74 13,670 13,700 13,460 13,740 - - - - 1917.09 Thousand billion 1.734 billion 570.818 Million 119 Million 107.061 Million 255.112 Million 401.211 Million 256.69 Million 6.34 6.38 4.05 788,680 2.487 Million 1.951 Million 1.324 Million
شستا

سر. تامین اجتماعی

سهام بورس 933 1.00 0.11 932 0.00 0.00 12:29 46,004 2.98 billion 3.076 Thousand billion 48,054.19 932 938 926 945 - - - - 1624.561 Thousand billion 1.582 billion 1.839 billion 1.636 billion 56.943 Million 481.275 Million 274.636 Million 269.027 Million 5.67 3.17 5.55 162.606 Million 63.347 Million 210.331 Million 15.622 Million
خودرو

ایران خودرو

سهام بورس 1,953 38.00 1.98 1,915 0.00 0.00 12:30 31,069 1.16 billion 2.849 Thousand billion 32,684.55 1,915 1,915 1,886 1,959 - - - - 770.43 Thousand billion 1.463 billion 754.743 Million 301.656 Million - -46,270,006 883.439 Million -113,421,959 -5.09 -12.48 0.65 68.976 Million 12.514 Million 80.579 Million 911,872
پارس

پتروشیمی پارس

سهام بورس 180,000 177,605.00 7.00 177,120 174,725.00 7.00 1400/12/21 4,189 3.52 Million 623.3 billion 18,962.16 2,395 172,600 172,600 183,000 - - - - - 1.461 billion 878.593 Million 476.049 Million 320.597 Million 65.057 Million 380.184 Million 127.529 Million - - - 3.286 Million 232,840 1.096 Million 2.423 Million
شپنا

پالایش نفت اصفهان

سهام بورس 6,210 20.00 0.32 6,230 0.00 0.00 12:29 11,033 128.99 Million 881.4 billion 15,823.81 6,230 6,230 6,180 6,350 - - - - 979.111 Thousand billion 1.452 billion 773.449 Million 139.474 Million 268.188 Million 175.966 Million 1.624 billion 150.198 Million 7.88 6.73 0.73 41.704 Million 25.348 Million 51.954 Million 15.097 Million
نوری

پتروشیمی نوری

سهام بورس 96,300 1,230.00 1.26 97,530 0.00 0.00 12:29 5,273 3.75 Million 404.3 billion 545.88 97,530 97,100 96,150 99,400 - - - - 968.31 Thousand billion 1.412 billion 719.366 Million 9 Million 534.719 Million 91.263 Million 603.468 Million 154.186 Million 5.69 9.62 1.45 4.484 Million 14,500 2.757 Million 1.742 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 16,130 90.00 0.55 16,220 0.00 0.00 12:29 857 3.29 Million 44.9 billion 5,437.83 16,220 16,010 15,910 16,340 - - - - 1121.44 Thousand billion 1.4 billion 204.683 Million 81.5 Million 78.111 Million 128.215 Million 167.232 Million 161.653 Million 8.18 10.31 7.9 2.843 Million 397,516 2.193 Million 1.048 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 31,490 50.00 0.16 31,540 0.00 0.00 12:29 477 1.76 Million 50.2 billion 4,938.89 31,540 31,740 31,480 31,740 - - - - 1158.705 Thousand billion 1.365 billion 344.317 Million 40.5 Million 87.489 Million 208.81 Million 127.951 Million 125.845 Million 10.15 6.12 9.99 1.691 Million 653,737 704,153 1.64 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 7,510 50.00 0.66 7,560 0.00 0.00 12:29 10,111 98.73 Million 756.8 billion 10,310.64 7,560 7,560 7,490 7,710 - - - - 1057.271 Thousand billion 1.354 billion 846.458 Million 134.342 Million 338.032 Million 234.881 Million 1.468 billion 178.057 Million 5.7 4.32 0.69 39.199 Million 19.84 Million 57.464 Million 1.575 Million
رمپنا

گروه مپنا

سهام بورس 14,430 250.00 1.70 14,680 0.00 0.00 12:29 - - - 10,129.2 14,680 14,710 14,400 14,870 - - - - 583.2 Thousand billion 1.304 billion 836.847 Million 40 Million 669.071 Million 93.738 Million 145.981 Million 21.003 Million 27.96 6.26 4.02 225,942 3.805 Million 1.493 Million 2.538 Million
وامید

سر. امید

سهام بورس 12,960 20.00 0.15 12,940 0.00 0.00 12:29 127 648,498 9.4 billion 12,688.51 12,940 12,560 12,510 13,000 - - - - 1366.445 Thousand billion 1.261 billion 275.01 Million 96.98 Million 5.813 Million 223.114 Million 116.734 Million 114.441 Million 10.97 5.62 10.75 80,370 419,126 238,230 261,266
شپدیس

پتروشیمی پردیس

سهام بورس 184,000 1,410.00 0.76 185,410 0.00 0.00 12:29 1,604 1.22 Million 203.6 billion 823.81 185,410 186,600 182,900 186,620 - - - - 1007.82 Thousand billion 1.215 billion 368.664 Million 6 Million 102.332 Million 165.607 Million 197.399 Million 128.117 Million 8.68 6.72 5.64 1.014 Million 339,804 215,751 1.138 Million
وغدیر

سر. غدیر

سهام بورس 14,490 20.00 0.14 14,470 0.00 0.00 12:29 1,893 12.95 Million 171.2 billion 7,065.59 14,470 14,420 14,420 14,620 - - - - 962.64 Thousand billion 1.213 billion 336.911 Million 72 Million 168.095 Million 158.924 Million 91.064 Million 87.246 Million 11.94 6.56 11.44 3.51 Million 10.273 Million 4.162 Million 9.62 Million
خساپا

سایپا

سهام بورس 1,822 47.00 2.65 1,775 0.00 0.00 12:29 25,631 1.3 billion 2.66 Thousand billion 59,226.77 1,775 1,761 1,718 1,832 - - - - 407.053 Thousand billion 1.04 billion 634.973 Million 195.511 Million - 17.652 Million 275.431 Million -61,630,402 -5.63 19.66 1.26 154.437 Million 23.51 Million 145.846 Million 32.101 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 5,100 0.00 0.00 5,100 0.00 0.00 12:29 1,552 13.12 Million 163.8 billion 14,038.64 5,100 5,170 4,960 5,170 - - - - 1056.72 Thousand billion 1.019 billion 326.359 Million 84 Million 37.281 Million 171.021 Million 95.759 Million 95.554 Million 10.27 5.74 10.25 12.323 Million 2.084 Million 6.98 Million 7.427 Million
شتران

پالایش نفت تهران

سهام بورس 4,950 40.00 0.80 4,990 0.00 0.00 12:29 19,699 303.78 Million 1.622 Thousand billion 16,136.07 4,990 4,950 4,900 5,080 - - - - 943.5 Thousand billion 960.853 Million 540.175 Million 170 Million 112.553 Million 230.405 Million 1.025 billion 142.738 Million 5.94 3.68 0.83 29.114 Million 35.545 Million 58.622 Million 6.037 Million
جم

پتروشیمی جم

سهام بورس 41,460 300.00 0.72 41,760 0.00 0.00 12:29 1,096 2.68 Million 117.9 billion 2,419.2 41,760 41,210 40,870 41,990 - - - - 761.58 Thousand billion 870.523 Million 284.074 Million 13.8 Million 118.843 Million 89.675 Million 359.548 Million 121.23 Million 6.2 8.39 2.09 147,287 273,842 182,450 238,679
همراه

ارتباطات سیار

سهام بورس 7,500 60.00 0.79 7,560 0.00 0.00 12:29 601 2.98 Million 24.2 billion 4,615.51 7,560 7,520 7,450 7,600 - - - - 387.512 Thousand billion 824.549 Million 557.802 Million 47.2 Million 467.717 Million 80.155 Million 261.101 Million 45.772 Million 7.8 4.45 1.37 624,688 2.199 Million 2.281 Million 542,505
حکشتی

کشتیرانی ایران

سهام بورس 22,130 100.00 0.45 22,030 0.00 0.00 12:29 3,916 21.9 Million 339.3 billion 5,087.2 22,030 22,270 21,620 22,700 - - - - 342.588 Thousand billion 818.163 Million 350.196 Million 21.56 Million 343.196 Million 46.218 Million 29.116 Million 15.569 Million 30.51 10.28 16.31 11.402 Million 5.818 Million 16.969 Million 251,280
فخوز

فولاد خوزستان

سهام بورس 4,060 22.00 0.54 4,082 0.00 0.00 12:29 2,809 29.05 Million 177.2 billion 9,622.7 4,082 4,090 4,040 4,179 - - - - 735.6 Thousand billion 662.937 Million 454.54 Million 120 Million 173.097 Million 191.979 Million 396.23 Million 141.604 Million 3.46 2.55 1.24 13.74 Million 7.031 Million 8.692 Million 12.079 Million
اخابر

مخابرات ایران

سهام بورس 6,500 40.00 0.61 6,540 0.00 0.00 1401/04/22 1,721 13.35 Million 97 billion 10,192.66 6,540 6,440 6,300 6,700 - - - - 435.6 Thousand billion 631.894 Million 309.782 Million 60 Million 239.494 Million 72.992 Million 66.351 Million 9.613 Million 40.82 5.38 5.91 3.075 Million 4.886 Million 4.321 Million 3.639 Million
وخاور

بانک خاورمیانه

سهام بورس 4,160 17.00 0.41 4,143 0.00 0.00 12:29 199 3.85 Million 20.9 billion 16,233.25 4,143 4,210 4,115 4,210 - - - - 136 Thousand billion 617.705 Million 533.307 Million 25 Million 472.7 Million 41.608 Million 54.805 Million 17.205 Million 8.43 3.49 2.65 798,263 6.708 Million 7.496 Million 10,431
وکار

بانک کار آفرین

سهام بورس 3,165 10.00 0.32 3,155 0.00 0.00 12:25 149 2.6 Million 8.1 billion 29,689.7 3,155 3,165 3,165 3,230 - - - - 122.529 Thousand billion 615.51 Million 556.723 Million 39.5 Million 490.887 Million 63.049 Million 62.181 Million 14.999 Million 8.31 1.98 2 55,060 386,331 441,391 -
مبین

مبین انرژی خلیج فارس

سهام بورس 26,000 430.00 1.63 26,430 0.00 0.00 12:29 242 712,643 15.5 billion 4,213.95 26,430 25,920 25,920 26,650 - - - - 442.602 Thousand billion 608.426 Million 259.506 Million 20.238 Million 73.54 Million 41.084 Million 169.637 Million 39.147 Million 13.66 13.02 3.15 372,210 1.086 Million 1.015 Million 443,158
شبریز

پالایش نفت تبریز

سهام بورس 16,020 370.00 2.26 16,390 0.00 0.00 12:29 1,781 4.07 Million 155.8 billion 4,066.21 16,390 16,500 15,560 16,560 - - - - 396.3 Thousand billion 601.48 Million 188.507 Million 10 Million 109.78 Million 55.347 Million 538.701 Million 66.704 Million 7.37 8.89 0.91 7.595 Million 106,513 4.832 Million 2.869 Million
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 102,620 670.00 0.65 103,290 0.00 0.00 12:29 2,274 991,912 72.9 billion 602.29 103,290 103,390 102,020 103,800 - - - - 261.695 Thousand billion 590.467 Million 289.818 Million 3.5 Million 228.952 Million 24.649 Million 197.073 Million 34.296 Million 10.54 14.67 1.83 684,780 317,188 756,130 245,838
وسینا

بانک سینا

سهام بورس 2,020 68.00 3.48 1,973 21.00 1.08 1401/05/11 - - - 22,148.63 1,952 1,998 1,930 2,020 - - - - 64.957 Thousand billion 569.902 Million 562.281 Million 25.384 Million 520.581 Million 36.069 Million 56.99 Million 6.874 Million 7.29 1.39 0.88 3.001 Million 5.198 Million 5.979 Million 2.22 Million
وپست

پست بانک ایران

سهام بورس 4,100 8.00 0.20 4,092 0.00 0.00 12:29 848 10.92 Million 38.6 billion 25,191.94 4,092 4,097 4,041 4,135 - - - - 58.056 Thousand billion 543.12 Million 506.175 Million 16.391 Million 476.048 Million 3.879 Million 40.053 Million 9.512 Million 7.05 17.29 1.67 1.812 Million 388,357 1.8 Million 400,000
وصندوق

سر. صندوق بازنشستگی

سهام بورس 11,180 80.00 0.72 11,100 0.00 0.00 12:29 350 3.67 Million 46.2 billion 20,827.79 11,100 10,850 10,850 11,250 - - - - 519.41 Thousand billion 488.876 Million 210.907 Million 40.77 Million 36.329 Million 91.684 Million 87.375 Million 85.305 Million 5.31 4.95 5.18 267,622 2.166 Million 1.321 Million 1.113 Million
بفجر

فجر انرژی خلیج فارس

سهام بورس 21,790 580.00 2.73 21,210 0.00 0.00 1401/04/27 119 447,844 5 billion 5,916.79 21,210 20,810 20,650 21,860 - - - - 219.375 Thousand billion 443.08 Million 133.402 Million 19.5 Million 29.485 Million 18.475 Million 29.546 Million 10.258 Million 40.32 22.39 14 6.939 Million 1.675 Million 5.402 Million 3.213 Million
شیراز

پتروشیمی شیراز

سهام بورس 68,800 570.00 0.84 68,230 0.00 0.00 12:29 395 686,244 45.3 billion 922.35 68,230 68,360 68,360 69,960 - - - - 335.682 Thousand billion 427.727 Million 200.863 Million 5.1 Million 79.754 Million 62.323 Million 99.985 Million 39.282 Million 8.86 5.58 3.48 20,217 40,607 55,771 5,053
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 18,890 300.00 1.56 19,190 0.00 0.00 12:29 1,062 1.53 Million 33.4 billion 1,191.02 19,190 19,000 18,750 19,240 - - - - 447.4 Thousand billion 420.049 Million 78.543 Million 20 Million 36.249 Million 42.466 Million 32.59 Million 29.567 Million 12.98 9.04 11.78 273,855 170,000 443,855 -
ذوب

ذوب آهن اصفهان

سهام بورس 2,454 14.00 0.57 2,440 0.00 0.00 12:29 3,100 63.27 Million 170.5 billion 29,887.87 2,440 2,389 2,351 2,454 - - - - 166.798 Thousand billion 379.212 Million 317.458 Million 61.504 Million 229.143 Million 91.311 Million 285.141 Million 32.269 Million 4.66 1.64 0.53 25.309 Million 3.513 Million 24.807 Million 4.015 Million
پاکشو

گروه صنعتی پاکشو

سهام بورس 6,250 0.00 0.00 6,250 0.00 0.00 12:29 419 2.39 Million 14.5 billion 10,311.25 6,250 6,260 6,150 6,270 - - - - 294.72 Thousand billion 338.155 Million 97.928 Million 48 Million 38.155 Million 55.499 Million 46.543 Million 10.839 Million 27.68 5.41 6.45 283,042 587,586 870,628 -
تاصیکو

سر. صدر تامین

سهام بورس 10,400 80.00 0.78 10,320 0.00 0.00 12:29 707 5.55 Million 51.7 billion 8,261.38 10,320 10,520 10,270 10,520 - - - - 285.2 Thousand billion 329.86 Million 103.748 Million 31 Million 9.94 Million 51.011 Million 34.449 Million 33.962 Million 9.42 6.27 9.29 1.103 Million 8.26 Million 6.442 Million 2.922 Million
شاراک

پتروشیمی شازند

سهام بورس 34,700 530.00 1.55 34,170 0.00 0.00 12:29 1,215 1.65 Million 71.2 billion 1,888.31 34,170 33,950 33,640 34,920 - - - - 348.365 Thousand billion 319.177 Million 124.537 Million 8.064 Million 43.63 Million 46.129 Million 169.46 Million 57.853 Million 4.76 5.97 1.63 975,717 44,150 999,867 20,000
جم پیلن

پلی پروپیلن جم

سهام بورس 127,000 960.00 0.75 127,960 0.00 0.00 12:29 546 287,011 38.7 billion 453.52 127,960 126,520 125,510 130,000 - - - - 267.86 Thousand billion 316.345 Million 73.457 Million 2 Million 60.425 Million 29.691 Million 84.693 Million 40.101 Million 6.38 8.62 3.02 196,582 57,799 201,629 52,752
وسفارس

سر. استان فارس

سهام بورس 979 51.00 4.95 1,030 0.00 0.00 1400/11/24 - - - 5,597 1,030 979 - - - - - - - 271.689 Million 279.248 Million 263.762 Million 14,424 297.895 Million -66,638,528 -66,653,503 - - - 5,597 - 5,597 -
فخاس

فولادخراسان

سهام بورس 18,220 570.00 3.03 18,790 0.00 0.00 12:28 91 1.52 Million 33.1 billion 1,090.34 18,790 18,160 18,160 18,590 - - - - 247.163 Thousand billion 270.235 Million 112.25 Million 11.9 Million 46.634 Million 45.355 Million 97.042 Million 32.921 Million 6.79 4.93 2.3 65,973 380,918 446,891 -
شفن

پتروشیمی فن آوران

سهام بورس 6,350 50.00 0.78 6,400 0.00 0.00 12:29 1,885 5.87 Million 70.6 billion 6,192.31 6,400 6,660 6,330 6,660 - - - - 362.734 Thousand billion 265.874 Million 127.335 Million 950,000 67.794 Million 18.001 Million 79.936 Million 57.773 Million 3.43 11 2.48 1.113 Million 1.901 Million 2.715 Million 300,000
کاوه

فولاد کاوه جنوب کیش

سهام بورس 5,040 10.00 0.20 5,030 0.00 0.00 12:29 719 3.04 Million 37.4 billion 10,344.68 5,030 5,100 5,020 5,100 - - - - 186.75 Thousand billion 259.529 Million 168.259 Million 32 Million 98.569 Million 44.237 Million 166.71 Million 33.364 Million 4.82 3.64 0.97 4.597 Million 3.885 Million 6.297 Million 2.185 Million
تیپیکو

سر. دارویی تامین

سهام بورس 22,210 120.00 0.54 22,330 0.00 0.00 12:29 1,369 10.54 Million 197.7 billion 6,741.69 22,330 21,820 21,820 22,500 - - - - 196.9 Thousand billion 258.772 Million 61.967 Million 11 Million 13.142 Million 11.336 Million 23.524 Million 23.353 Million 10.52 21.67 10.44 711,858 2.699 Million 2.539 Million 871,496
شخارک

پتروشیمی خارک

سهام بورس 38,000 690.00 1.78 38,690 0.00 0.00 12:29 309 240,992 12 billion 2,268.95 38,690 37,600 37,600 39,180 - - - - 297.78 Thousand billion 257.257 Million 80.53 Million 6 Million 25.117 Million 37.484 Million 79.8 Million 40.39 Million 5.75 6.19 2.91 71,967 409,961 311,197 170,731
وسرضوی

سر. استان خراسان رضوی

سهام بورس 689 36.00 4.97 725 0.00 0.00 1400/12/01 7 124,913 86.1 Million 61,369 725 689 689 689 - - - - - 253.763 Million 375.372 Million 350.018 Million 330 397.753 Million -90,972,992 -90,984,647 - - - 124,913 - 105,284 19,629
وبانک

سر. گروه توسعه ملی

سهام بورس 8,990 60.00 0.67 8,930 0.00 0.00 12:29 804 6.82 Million 56.7 billion 22,440.96 8,930 8,650 8,650 8,990 - - - - 227.265 Thousand billion 251.084 Million 119.826 Million 27.25 Million 7.741 Million 59.366 Million 43.877 Million 42.269 Million 5.76 4.1 5.55 3.064 Million 1.483 Million 4.146 Million 400,700
خبهمن

گروه بهمن

سهام بورس 1,713 33.00 1.96 1,680 0.00 0.00 12:29 5,734 211.53 Million 394.7 billion 44,425.55 1,680 1,650 1,616 1,721 - - - - 261.467 Thousand billion 242.812 Million 174.033 Million 134.638 Million 16.62 Million 150.363 Million 7.537 Million 9.02 Million 25.08 1.5 30.01 36.28 Million 11.127 Million 37.158 Million 10.249 Million
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 16,100 470.00 2.84 16,570 0.00 0.00 12:29 335 566,726 11.5 billion 3,692.42 16,570 16,300 16,000 16,320 - - - - 264.616 Thousand billion 242.656 Million 59.813 Million 12.771 Million 31.04 Million 34.377 Million 30.915 Million 27.62 Million 7.66 6.16 6.85 171,927 1.536 Million 1.434 Million 273,502
وسمازن

سر. استان مازندران

سهام بورس 922 48.00 4.95 970 0.00 0.00 1400/02/27 - - - 5,500 970 922 - - - - - - - 239.864 Million 258.264 Million 188.572 Million 56.95 Million 260.635 Million 52.475 Million 52.471 Million - - - 5,500 - 5,500 -
خپارس

پارس خودرو

سهام بورس 1,036 10.00 0.96 1,046 0.00 0.00 1401/04/23 11,026 478.95 Million 556.1 billion 53,288.34 1,046 1,060 1,033 1,074 - - - - 136.055 Thousand billion 236.996 Million 148.006 Million 113.568 Million 118.203 Million 39.762 Million 73.188 Million -35,932,871 -3.31 2.99 1.62 131.821 Million 8.594 Million 138.253 Million 2.161 Million
خراسان

پتروشیمی خراسان

سهام بورس 109,850 10.00 0.01 109,860 0.00 0.00 12:29 483 337,954 37.6 billion 575.94 109,860 110,970 109,600 110,970 - - - - 200.13 Thousand billion 232.28 Million 62.173 Million 1.79 Million 34.924 Million 21.348 Million 35.608 Million 22.815 Million 8.62 9.22 5.52 203,922 26,597 91,119 139,400
افق

فروشگاه های افق کوروش

سهام بورس 57,000 460.00 0.80 57,460 0.00 0.00 12:29 346 316,782 13.4 billion 2,527.32 57,460 57,750 56,810 57,950 - - - - 126.42 Thousand billion 230.987 Million 73.038 Million 3 Million 58.607 Million 8.688 Million 197.218 Million 10.573 Million 16.3 19.84 0.87 59,938 136,217 189,764 6,391
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 59,000 1,040.00 1.79 57,960 0.00 0.00 12:29 381 548,328 29.3 billion 1,519.02 57,960 58,520 57,510 59,300 - - - - 186.554 Thousand billion 223.708 Million 92.549 Million 3.529 Million 19.156 Million 35.305 Million 33.759 Million 20.441 Million 10.01 5.79 6.06 325,419 502,575 731,213 96,781
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 24,610 970.00 3.79 25,580 0.00 0.00 12:29 75 130,388 3 billion 558.22 25,580 24,610 24,590 24,800 - - - - 179.76 Thousand billion 218.944 Million 31.148 Million 8 Million 14.384 Million 12.804 Million 29.589 Million 3.655 Million 56 15.98 6.92 125,405 80,000 205,405 -
فایرا

آلومینیوم ایران

سهام بورس 18,300 390.00 2.09 18,690 0.00 0.00 12:17 469 1.91 Million 36.7 billion 1,020.15 18,690 18,790 18,150 18,790 - - - - 185.276 Thousand billion 217.254 Million 100.292 Million 9.63 Million 37.274 Million 36.676 Million 87.784 Million 23.062 Million 7.8 4.91 2.05 115,147 95,169 210,316 -
فولاژ

فولاد آلیاژی ایران

سهام بورس 7,250 10.00 0.14 7,260 0.00 0.00 12:29 331 1.54 Million 13.1 billion 5,247.69 7,260 7,270 7,180 7,340 - - - - 204.24 Thousand billion 215.625 Million 107.035 Million 24 Million 41.385 Million 39.276 Million 82.042 Million 30.238 Million 5.76 4.45 2.12 408,421 461,695 634,807 235,309
شسپا

نفت سپاهان

سهام بورس 3,028 15.00 0.49 3,043 0.00 0.00 12:29 1,101 16.3 Million 49.8 billion 16,554.22 3,043 3,040 3,000 3,070 - - - - 168.672 Thousand billion 214.513 Million 153.361 Million 56 Million 44.105 Million 85.344 Million 112.8 Million 30.369 Million 5.61 2 1.51 8.047 Million - 8.046 Million 385
شیران

صنایع شیمیایی ایران

سهام بورس 9,150 30.00 0.33 9,120 0.00 0.00 12:29 1,431 3.64 Million 63.1 billion 4,701.17 9,120 9,170 8,800 9,390 - - - - 170.053 Thousand billion 212.411 Million 59.836 Million 9.64 Million 36.575 Million 40.91 Million 50.439 Million 32.168 Million 5.47 4.3 3.49 168,927 1.527 Million 1.696 Million -
آسیا

بیمه آسیا

سهام بورس 1,479 9.00 0.61 1,470 0.00 0.00 12:23 582 13.43 Million 21.3 billion 48,793.29 1,470 1,420 1,397 1,479 - - - - 38.973 Thousand billion 201.705 Million 201.851 Million 24.132 Million 166.231 Million 35.655 Million 84.35 Million 8.599 Million 4.13 0.99 0.42 1.915 Million 4.215 Million 4.855 Million 1.275 Million
شبهرن

نفت بهران

سهام بورس 13,500 130.00 0.95 13,630 0.00 0.00 12:29 443 1.57 Million 17.7 billion 3,762.96 13,630 13,670 13,350 13,810 - - - - 132.765 Thousand billion 200.385 Million 85.497 Million 11.95 Million 37.506 Million 27.183 Million 85.501 Million 18.596 Million 8.76 5.99 1.9 1.502 Million 252,912 1.631 Million 123,539
دانا

بیمه دانا

سهام بورس 4,600 3,699.00 410.54 4,551 3,650.00 405.11 1400/10/27 223 3.88 Million 17.7 billion 39,002.36 901 4,810 4,480 4,600 - - - - - 192.94 Million 173.803 Million 4 Million 175.409 Million 4.987 Million 61.301 Million 1.07 Million - - - 7.501 Million 29.898 Million 35.142 Million 2.257 Million
ونیکی

سر. ملی

سهام بورس 8,600 0.00 0.00 8,600 0.00 0.00 12:28 923 8.66 Million 82.2 billion 3,810.25 8,600 8,600 8,570 8,750 - - - - 158.375 Thousand billion 187.026 Million 102.605 Million 17.5 Million 36.526 Million 57.91 Million 24.54 Million 28.933 Million 5.2 2.6 6.13 316,407 399,116 394,981 320,542
وسصفا

سر. استان اصفهان

سهام بورس 693 36.00 4.94 729 0.00 0.00 1400/12/01 4 120,409 83.4 Million 4,500 729 693 693 693 - - - - - 168.595 Million 255.761 Million 231.25 Million 13,139 255.748 Million -64,252,175 -64,263,816 - - - 120,409 - 120,409 -
وسخوز

سر. استان خوزستان

سهام بورس 602 31.00 4.90 633 0.00 0.00 1400/12/01 8 228,137 137.3 Million 35,578.75 633 602 602 602 - - - - - 162.595 Million 270.446 Million 256.86 Million 2,342 286.835 Million -68,068,885 -68,081,523 - - - 228,137 - 228,137 -
رانفور

خدمات انفورماتیک

سهام بورس 3,841 6.00 0.16 3,835 0.00 0.00 12:29 270 2.01 Million 7.9 billion 9,332.79 3,835 3,800 3,721 3,850 - - - - 138.708 Thousand billion 160.888 Million 64.838 Million 36 Million 22.828 Million 42.025 Million 29.885 Million 13.729 Million 10.06 3.29 4.62 9.126 Million 10.011 Million 16.108 Million 3.029 Million
دعبید

دارو عبیدی

سهام بورس 29,200 50.00 0.17 29,150 0.00 0.00 12:29 373 731,993 16.1 billion 1,540.22 29,150 29,100 28,990 29,700 - - - - 95.22 Thousand billion 159.786 Million 47.297 Million 4.5 Million 28.611 Million 13.255 Million 20.737 Million 5.669 Million 23.14 9.9 6.33 222,768 128,071 328,839 22,000
شنفت

نفت پارس

سهام بورس 6,970 170.00 2.38 7,140 0.00 0.00 12:28 191 487,101 4.2 billion 5,713.44 7,140 7,230 6,880 7,230 - - - - 140.706 Thousand billion 156.847 Million 61.341 Million 16.691 Million 37.673 Million 27.91 Million 56.329 Million 13.687 Million 8.72 4.27 2.12 326,973 513,500 840,473 -
غکورش

صنعت غذایی کورش

سهام بورس 36,060 110.00 0.31 35,950 0.00 0.00 12:29 1,633 1.57 Million 55.6 billion 881.82 35,950 36,500 35,800 36,500 - - - - 106.5 Thousand billion 155.399 Million 65.289 Million 3 Million 47.549 Million 10.865 Million 68.822 Million 11.94 Million 9.03 9.93 1.57 618,715 321,637 940,104 248
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 2,003 2.00 0.10 2,005 0.00 0.00 12:29 3,006 68.19 Million 153.3 billion 30,524.12 2,005 2,001 1,981 2,034 - - - - 158.83 Thousand billion 152.907 Million 151.978 Million 70 Million 12.557 Million 129.695 Million 12.303 Million 9.88 Million 14.21 1.08 11.41 9.02 Million 12.191 Million 18.811 Million 2.4 Million
امین

تامین سرمایه امین

سهام بورس 11,380 0.00 0.00 11,380 0.00 0.00 12:29 1,551 1.24 Million 13.6 billion 442.78 11,380 11,380 11,380 11,390 - - - - 118.25 Thousand billion 139.981 Million 28.572 Million 11 Million 14.801 Million 17.4 Million 10.899 Million 8.325 Million 15.04 7.19 11.49 65,669 408,435 473,006 1,098
وسخراج

سر. خراسان جنوبی

سهام بورس 1,989 220.00 9.96 2,209 0.00 0.00 1400/11/23 - - - 28,099.63 2,209 1,989 - - - - - - - 135.631 Million 63.164 Million 61.399 Million 1,249 68.494 Million -16,464,513 -16,470,839 - - - 4,284 - 4,284 -
شغدیر

پتروشیمی غدیر

سهام بورس 73,610 310.00 0.42 73,920 0.00 0.00 1401/05/16 905 602,190 51.5 billion 856.34 73,920 75,420 73,000 75,420 - - - - 112.801 Thousand billion 129.774 Million 38.93 Million 1.3 Million 33.678 Million 10.852 Million 35.53 Million 19.243 Million 4.99 8.86 2.7 436,352 209,095 620,644 24,803
البرز

بیمه البرز

سهام بورس 1,874 10.00 0.54 1,864 0.00 0.00 12:29 938 29.49 Million 50 billion 18,868.84 1,864 1,910 1,844 1,910 - - - - 49.764 Thousand billion 129.462 Million 120.374 Million 28.849 Million 75.688 Million 36.87 Million 48.964 Million 15.262 Million 3.52 1.46 1.11 3.122 Million 1.311 Million 4.334 Million 100,000
خگستر

سر. ایران خودرو

سهام بورس 3,178 55.00 1.76 3,123 0.00 0.00 12:29 26,015 1.68 billion 5.255 Thousand billion 40,349.96 3,123 3,138 3,051 3,220 - - - - 118.34 Thousand billion 129.289 Million 70.363 Million 39.605 Million 5.602 Million 63.815 Million 5.133 Million 4.798 Million 25.78 1.94 24.09 113.735 Million 5.324 Million 113.991 Million 5.067 Million
خزامیا

زامیاد

سهام بورس 11,990 320.00 2.74 11,670 0.00 0.00 12:29 2,978 32.86 Million 246.2 billion 7,598.93 11,670 12,000 11,400 12,000 - - - - 43.244 Thousand billion 128.596 Million 69.266 Million 5.53 Million 64.063 Million 3.466 Million 57.921 Million -137,038 -470.92 18.62 1.12 22.559 Million 435,627 21.385 Million 1.61 Million
کویر

فولاد سپید فراب کویر

سهام بورس 3,886 26.00 0.67 3,860 0.00 0.00 12:29 793 6.2 Million 25.4 billion 8,499.5 3,860 3,910 3,802 3,940 - - - - 104.552 Thousand billion 127.462 Million 75.279 Million 24.84 Million 31.579 Million 34.635 Million 104.529 Million 15.935 Million 6.02 2.77 0.92 3.571 Million 2.105 Million 5.676 Million -
فسبزوار

پارس فولاد سبزوار

سهام بورس 24,910 460.00 1.81 25,370 0.00 0.00 12:29 3,062 2.4 Million 69.2 billion 610.18 25,370 25,000 24,700 25,600 - - - - 115.96 Thousand billion 126.677 Million 40.958 Million 4 Million 25.197 Million 24.596 Million 48.97 Million 21.31 Million 4.76 4.13 2.07 76,060 635,884 338,562 373,382
تنوین

تامین سرمایه نوین

سهام بورس 4,930 46.00 0.94 4,884 0.00 0.00 12:29 290 3.12 Million 12.6 billion 10,201.56 4,884 4,947 4,900 4,947 - - - - 80.12 Thousand billion 124.831 Million 51.696 Million 20 Million 26.971 Million 29.412 Million 14.326 Million 13.28 Million 7.36 3.32 6.82 353,219 2.361 Million 1.732 Million 981,845
وپخش

داروپخش

سهام بورس 34,490 920.00 2.74 33,570 0.00 0.00 12:25 136 507,054 15.1 billion 2,862.54 33,570 33,600 32,770 34,600 - - - - 100.43 Thousand billion 124.487 Million 28.96 Million 3.55 Million 5.314 Million 5.186 Million 10.238 Million 10.224 Million 11.66 22.98 11.64 60,924 39,405 100,329 -
بترانس

ایران ترانسفو

سهام بورس 1,965 6.00 0.31 1,959 0.00 0.00 12:29 2,662 67.9 Million 133.2 billion 29,930.2 1,959 1,886 1,886 1,980 - - - - 72.587 Thousand billion 122.983 Million 104.861 Million 36.403 Million 51.67 Million 45.313 Million 21.396 Million 7.1 Million 10.04 1.57 3.33 17.933 Million 461,200 17.401 Million 992,990
غبشهر

صنعتی بهشهر

سهام بورس 3,382 43.00 1.26 3,425 0.00 0.00 12:29 983 24.01 Million 78.2 billion 28,112.45 3,425 3,363 3,362 3,450 - - - - 74.646 Thousand billion 122.158 Million 82.361 Million 22 Million 46.808 Million 12.394 Million 49.153 Million 5.217 Million 14.44 6.08 1.53 56.514 Million 7.797 Million 26.75 Million 37.561 Million
کالا

بورس کالای ایران

سهام بورس 14,120 90.00 0.64 14,030 0.00 0.00 12:29 4,587 16.28 Million 361.1 billion 6,413.36 14,030 14,220 13,620 14,800 - - - - 108.15 Thousand billion 122.061 Million 14.811 Million 5 Million 4.616 Million 6.902 Million 3.375 Million 3.063 Million 38.03 16.87 34.5 10.403 Million 325,000 10.685 Million 43,386
برکت

دارویی برکت

سهام بورس 13,920 40.00 0.29 13,960 0.00 0.00 12:29 6,067 19.5 Million 368.8 billion 2,356.74 13,960 14,240 13,800 14,320 - - - - 134.689 Thousand billion 121.237 Million 42.541 Million 7.34 Million 18.77 Million 7.644 Million 2.68 Million 2.365 Million 43.32 13.41 38.24 3.415 Million 315,431 3.73 Million -
فاسمین

کالسیمین

سهام بورس 18,460 0.00 0.00 18,460 0.00 0.00 12:29 1,964 7.2 Million 144.3 billion 4,522.41 18,460 18,790 18,180 18,790 - - - - 124.08 Thousand billion 118.761 Million 52.486 Million 6 Million 8.001 Million 21.938 Million 21.991 Million 14.645 Million 7.56 5.05 5.04 5.028 Million 211,507 3.95 Million 1.29 Million
پارسیان

بیمه پارسیان

سهام بورس 3,355 38.00 1.12 3,393 0.00 0.00 12:29 92 1.13 Million 3.8 billion 18,774.52 3,393 3,400 3,354 3,450 - - - - 40.608 Thousand billion 116.672 Million 92.918 Million 12 Million 75.956 Million 7.507 Million 32.266 Million 1.814 Million 22.45 5.42 1.26 1.179 Million 10.03 Million 7.689 Million 3.52 Million
فباهنر

مس باهنر

سهام بورس 24,340 10.00 0.04 24,350 0.00 0.00 12:29 821 1.28 Million 34.3 billion 3,180.55 24,350 24,030 24,020 24,630 - - - - 70.586 Thousand billion 115.709 Million 59.251 Million 2.625 Million 51.79 Million 9.423 Million 42.228 Million 10.086 Million 6.34 6.78 1.51 1.696 Million 41,048 992,992 744,326
وسپه

سر. سپه

سهام بورس 4,000 14.00 0.35 4,014 0.00 0.00 12:29 337 2.16 Million 16.3 billion 12,039.39 4,014 4,020 3,960 4,043 - - - - 90 Thousand billion 109.957 Million 40.49 Million 12 Million 16.03 Million 25.623 Million 14.474 Million 14.275 Million 6.58 3.67 6.49 787,127 1.697 Million 1.181 Million 1.303 Million
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 - - - - - 109.302 Million 75.442 Million 77.972 Million 142,498 81.056 Million - - - - - 3,820 210,000 76,508 137,312
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 6,400 60.00 0.95 6,340 0.00 0.00 12:29 165 1.37 Million 7.7 billion 9,003.85 6,340 6,380 6,330 6,420 - - - - 84.45 Thousand billion 108.733 Million 43.552 Million 9 Million 13.483 Million 21.432 Million 12.957 Million 10.595 Million 8.98 4.45 7.34 273,524 333,362 606,886 -
کمنگنزح

معادن منگنز ایران (حق تقدم)

حق تقدم بورس 12,410 460.00 3.85 11,950 0.00 0.00 1401/01/28 276 1.06 Million 9.8 billion 64,812.84 11,950 7,910 9,000 9,500 - - - - 18.84 Thousand billion 103.052 Million - - - - - - - - - 6.204 Million 554,312 6.759 Million -
سیتا

سر. سیمان تامین

سهام بورس 8,660 150.00 1.76 8,510 0.00 0.00 12:29 1,289 4.57 Million 41.8 billion 1,376.15 8,510 8,470 8,410 8,690 - - - - 100.54 Thousand billion 100.372 Million 37.882 Million 11 Million 6.762 Million 16.193 Million 14.81 Million 14.666 Million 6.38 5.78 6.32 608,393 637,602 1.241 Million 5,490
وبشهر

توسعه صنایع بهشهر

سهام بورس 6,480 30.00 0.47 6,450 0.00 0.00 12:29 351 5.32 Million 33.8 billion 7,666.79 6,450 6,430 6,430 6,610 - - - - 95.1 Thousand billion 98.263 Million 26.135 Million 15 Million 1.513 Million 19.409 Million 6.47 Million 6.154 Million 15.72 4.99 14.95 613,971 995,094 1.609 Million -
وسیستا

سر. استان سیستان و بلوچستان

سهام بورس 587 30.00 4.86 617 0.00 0.00 1400/03/02 - - - 17,000 617 587 - - - - - - - 97.634 Million 166.116 Million 158.22 Million 12,082 169.812 Million -18,105,877 -18,122,495 - - - 17,000 - 17,000 -
سفارس

سیمان فارس و خوزستان

سهام بورس 16,360 30.00 0.18 16,390 0.00 0.00 12:28 591 3.8 Million 67.5 billion 4,968.55 16,390 16,930 16,200 16,970 - - - - 99.9 Thousand billion 97.25 Million 32.992 Million 5.625 Million 5.056 Million 9.608 Million 12.061 Million 11.784 Million 7.82 9.6 7.64 599,590 1,000,000 1.6 Million -