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
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	-

All Markets

Exchange Iran Mercantile Exchange

Asset

بانک صادرات ایران

بانک پاسارگاد

صنایع پتروشیمی خلیج فارس

فولاد مبارکه اصفهان

ملی صنایع مس ایران

بانک پارسیان

بانک اقتصاد نوین

چادرملو

سر. تامین اجتماعی

ایران خودرو

پتروشیمی پارس

پالایش نفت اصفهان

پتروشیمی نوری

سر. نفت و گاز تامین

گسترش نفت و گاز پارسیان

پالایش نفت بندر عباس

گروه مپنا

سر. امید

پتروشیمی پردیس

سر. غدیر

سایپا

سر. توسعه معادن و فلزات

پالایش نفت تهران

پتروشیمی جم

ارتباطات سیار

کشتیرانی ایران

فولاد خوزستان

مخابرات ایران

بانک خاورمیانه

بانک کار آفرین

مبین انرژی خلیج فارس

پالایش نفت تبریز

پتروشیمی بوعلی سینا

بانک سینا

پست بانک ایران

سر. صندوق بازنشستگی

فجر انرژی خلیج فارس

پتروشیمی شیراز

فراوری معدنی اپال کانی پارس

ذوب آهن اصفهان

گروه صنعتی پاکشو

سر. صدر تامین

پتروشیمی شازند

پلی پروپیلن جم

سر. استان فارس

فولادخراسان

پتروشیمی فن آوران

فولاد کاوه جنوب کیش

سر. دارویی تامین

پتروشیمی خارک

سر. استان خراسان رضوی

سر. گروه توسعه ملی

گروه بهمن

توسعه معدنی و صنعتی صبانور

سر. استان مازندران

پارس خودرو

پتروشیمی خراسان

فروشگاه های افق کوروش

صنایع پتروشیمی کرمانشاه

پرداخت الکترونیک سامان کیش

آلومینیوم ایران

فولاد آلیاژی ایران

نفت سپاهان

صنایع شیمیایی ایران

بیمه آسیا

نفت بهران

بیمه دانا

سر. ملی

سر. استان اصفهان

سر. استان خوزستان

خدمات انفورماتیک

دارو عبیدی

نفت پارس

صنعت غذایی کورش

پتروشیمی سرمایه گذاری ایرانیان

تامین سرمایه امین

سر. خراسان جنوبی