Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Asset

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
وبملت

بانک ملت

سهام بورس 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