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
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 36,250 1,900.00 4.98 37,140 1,010.00 2.65 1399/06/16 96,759 267.052 Million 9.918 Thousand billion 2.971 billion 38,150 38,900 36,250 39,900 6488 214,262 36,250 401 44.877 Million 36,250 2971.2 Thousand billion 3.877 billion 203.469 Million 80 Million 80.353 Million 123.116 Million 53.593 Million 47.255 Million 62.88 24.13 55.44 173.034 Million 94.019 Million 245.893 Million 21.159 Million
وپارس

بانک‌پارسیان‌

سهام بورس 3,360 170.00 4.82 3,360 170.00 4.82 11:06 821 54.424 Million 182.866 billion 15,069.61 3,530 3,360 3,360 3,360 2832 10,000 3,350 1 163.302 Million 3,360 87.437 Thousand billion 2.339 billion 1.831 billion 156.34 Million 1.535 billion 114.793 Million 164.335 Million -10,986,736 -57.92 5.54 3.87 4.424 Million 50 Million 50.024 Million 4.4 Million
خودرو

ایران‌ خودرو

سهام بورس 3,010 150.00 4.75 3,010 150.00 4.75 11:06 5,574 274.672 Million 826.763 billion 1.001 billion 3,160 3,010 3,010 3,010 9999 2,000 3,000 1 768.684 Million 3,010 1001.498 Thousand billion 1.343 billion 570.975 Million 301.656 Million - - 572.629 Million 953.233 Million -13.01 7.7 2.48 59.877 Million 214.802 Million 273.179 Million 1.5 Million
وامید

گروه مدیریت سرمایه گذاری امید

سهام بورس 35,720 1,870.00 4.97 37,580 10.00 0.03 10:52 19 16,380 585.094 Million 540 37,590 35,720 35,720 35,720 270 - - 0 2.309 Million 35,720 1149 Thousand billion 1.329 billion 147.561 Million 30 Million 49.369 Million 98.192 Million 53.03 Million 44.121 Million 29.01 13.03 24.13 16,380 - 16,380 -
کگل

معدنی و صنعتی گل گهر

سهام بورس 15,170 790.00 4.95 15,170 790.00 4.95 11:06 2,040 15.108 Million 229.211 billion 8,038.31 15,960 15,170 15,170 15,380 144 - - 0 2.197 Million 15,170 1246.2 Thousand billion 1.297 billion 250.539 Million 48 Million 132.448 Million 92.3 Million 152.687 Million 69.899 Million 23.27 17.62 10.65 2.681 Million 12.426 Million 10.583 Million 4.525 Million
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 11,600 610.00 5.00 11,740 470.00 3.85 11:06 685 7.13 Million 82.71 billion 4,182.92 12,210 11,600 11,600 11,600 4467 - - 0 55.876 Million 11,600 925.2 Thousand billion 1.147 billion 167.156 Million 72 Million 40.339 Million 126.817 Million 49.188 Million 47.002 Million 23.58 8.74 22.53 1.14 Million 6 Million 7.04 Million 100,000
کچاد

معدنی‌وصنعتی‌چادرملو

سهام بورس 14,250 580.00 3.91 14,100 730.00 4.92 11:06 2,532 21.174 Million 298.529 billion 8,189.2 14,830 14,090 14,090 14,450 1 172,889 14,150 2 222 14,180 862.47 Thousand billion 1.116 billion 147.21 Million 44 Million 20.297 Million 126.913 Million 100.336 Million 47.529 Million 23.07 8.64 10.93 6.018 Million 15.156 Million 15.35 Million 5.824 Million
شبندر

پالایش نفت بندرعباس

سهام بورس 31,480 1,650.00 4.98 31,480 1,650.00 4.98 11:06 633 6.804 Million 214.183 billion 5,618.56 33,130 31,480 31,480 31,480 9999 - - 0 90.284 Million 31,480 1000.351 Thousand billion 1.115 billion 162.736 Million 28.688 Million 87.001 Million 75.735 Million 104.762 Million 1.207 billion 37.53 13.49 1.62 438,773 6.365 Million 6.404 Million 400,000
شتران

پالایش نفت تهران

سهام بورس 13,100 680.00 4.93 13,100 680.00 4.93 11:06 967 10.107 Million 132.401 billion 6,448.84 13,780 13,100 13,100 13,100 9999 - - 0 143.476 Million 13,100 1087.5 Thousand billion 1.105 billion 179.571 Million 44 Million 71.634 Million 107.937 Million 302.095 Million 1.311 billion 32.06 9.1 1.97 1.307 Million 8.8 Million 9.907 Million 200,000
اخابر

مخابرات ایران

سهام بورس 14,510 760.00 4.98 14,510 760.00 4.98 11:05 541 15.171 Million 220.125 billion 2,951.27 15,270 14,510 14,510 14,510 2104 - - 0 55.297 Million 14,510 964.2 Thousand billion 1.083 billion 241.61 Million 60 Million 137.715 Million 103.895 Million 52.928 Million 28.881 Million 32.78 9.11 17.89 470,562 14.7 Million 14.471 Million 700,000
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 21,440 1,120.00 4.96 22,310 250.00 1.11 10:53 70 1.168 Million 25.046 billion 3,269.38 22,560 21,440 21,440 21,440 1257 1,000 19,050 1 22.466 Million 21,440 927.855 Thousand billion 1.042 billion 130.499 Million 40.5 Million 38.535 Million 91.964 Million 25.408 Million 24.756 Million 40.49 10.9 39.46 68,177 1.1 Million 1.068 Million 100,000
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 16,810 880.00 4.97 16,810 880.00 4.97 11:05 940 10.152 Million 170.648 billion 1,900.42 17,690 16,810 16,810 16,850 42 - - 0 1.852 Million 16,810 726.8 Thousand billion 1.032 billion 380.741 Million 27 Million 324.106 Million 56.635 Million 64.955 Million 19.044 Million 37.14 12.49 10.89 1.051 Million 9.101 Million 4.493 Million 5.659 Million
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 32,110 1,690.00 5.00 33,670 130.00 0.38 11:04 197 265,474 8.524 billion 1,267.07 33,800 32,110 32,110 32,110 9358 - - 0 81.344 Million 32,110 735.196 Thousand billion 995.066 Million 298.526 Million 16.393 Million 266.338 Million 32.189 Million 12.222 Million 5.53 Million 131.67 22.62 59.57 265,474 - 165,474 100,000
پارس

پتروشیمی پارس

سهام بورس 131,400 6,910.00 5.00 131,440 6,870.00 4.97 11:06 675 1.81 Million 237.967 billion 251.12 138,310 131,600 131,400 136,900 1 4,950 131,400 10 1,104 131,460 873.18 Thousand billion 988.201 Million 127.53 Million 6 Million 36.841 Million 90.689 Million 157.862 Million 61.389 Million 15.5 10.49 6.03 236,032 1.574 Million 906,856 903,621
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 15,850 220.00 1.37 15,990 80.00 0.50 1399/07/15 3,074 14.99 Million 239.684 billion 4,876.32 16,070 15,800 15,650 16,430 2 700 15,860 1 5,213 15,870 877.851 Thousand billion 892.739 Million 106.449 Million 40.3 Million 10.496 Million 95.953 Million 29.904 Million 30.247 Million 29.13 9.18 29.47 10.439 Million 4.55 Million 14.848 Million 141,981
فخوز

فولاد خوزستان

سهام بورس 32,790 340.00 1.05 31,820 630.00 1.94 11:06 5,480 20.909 Million 665.227 billion 5,398.21 32,450 30,830 30,830 33,250 2 18,167 32,800 4 2,227 32,810 645.37 Thousand billion 835.583 Million 157.836 Million 19.049 Million 77.445 Million 80.391 Million 168.456 Million 33.941 Million 22.31 9.42 4.49 9.185 Million 11.732 Million 16.502 Million 4.415 Million
خساپا

سایپا

سهام بورس 2,310 120.00 4.94 2,410 20.00 0.82 11:06 921 8.007 Million 18.496 billion 9,709.31 2,430 2,310 2,310 2,310 9999 10,000 2,260 2 872.655 Million 2,310 99.345 Thousand billion 831.82 Million 453.307 Million 195.511 Million - - 154.108 Million -21,338,909 -23.55 5 3.26 8.012 Million - 7.612 Million 400,000
ونوین

بانک‌اقتصادنوین‌

سهام بورس 3,920 200.00 4.85 3,950 170.00 4.13 11:06 3,458 76.36 Million 301.327 billion 19,794 4,120 4,000 3,920 4,060 72 - - 0 5.964 Million 3,920 127.18 Thousand billion 798.801 Million 695.202 Million 30.426 Million - - 74.265 Million 3.647 Million 37.96 4.08 1.86 46.167 Million 30.193 Million 60.655 Million 15.705 Million
نوری

پتروشیمی نوری

سهام بورس 156,880 6,650.00 4.07 156,930 6,600.00 4.04 11:06 2,937 2.806 Million 440.369 billion 1,016.21 163,530 162,000 155,360 162,000 2 912 156,810 1 172 156,880 497.13 Thousand billion 685.816 Million 243.371 Million 3 Million 183.286 Million 60.085 Million 222.285 Million 33.171 Million 8.14 7.31 1.69 1.81 Million 996,447 1.187 Million 1.619 Million
وبصادر

بانک صادرات ایران

سهام بورس 3,520 180.00 4.86 3,520 180.00 4.86 11:06 2,779 205.542 Million 723.508 billion 26,963.62 3,700 3,520 3,520 3,520 7707 - - 0 361.952 Million 3,520 682.127 Thousand billion 624.34 Million 682.127 Million 175.354 Million 3.442 billion 160.261 Million 624.34 Million 682.127 Million 11.7 2.71 1.55 17.524 Million 188.02 Million 188.594 Million 16.95 Million
فخاس

فولاد خراسان

سهام بورس 33,180 1,740.00 4.98 34,390 530.00 1.52 10:38 193 898,419 29.853 billion 4,626 34,920 33,180 33,180 35,000 28 - - 0 121,042 33,180 418.047 Thousand billion 483.832 Million 42.323 Million 9 Million 23.54 Million 18.783 Million 44.709 Million 8.618 Million 31.23 15.95 8.26 14,839 883,580 898,419 -
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 14,060 550.00 3.76 14,030 580.00 3.97 11:06 1,145 9.957 Million 139.704 billion 2,855.69 14,610 13,880 13,880 14,650 2 15,015 14,060 1 6,809 14,090 414.45 Thousand billion 462.648 Million 84.101 Million 27 Million 12.288 Million 71.813 Million 29.006 Million 28.808 Million 15.63 6.27 15.53 4.258 Million 5.699 Million 7.421 Million 2.536 Million
وکار

بانک‌ کارآفرین‌

سهام بورس 4,560 230.00 4.80 4,790 0.00 0.00 10:59 15 59,538 271.493 Million 7,222.2 4,790 4,560 4,560 4,560 183 - - 0 4.788 Million 4,560 128.846 Thousand billion 418.353 Million 326.566 Million 26.843 Million 289.775 Million 36.791 Million 36.568 Million 5.867 Million 21.92 3.49 3.52 58,427 1,111 59,538 -
مبین

پتروشیمی مبین

سهام بورس 22,100 1,160.00 4.99 22,810 450.00 1.93 10:57 119 1.632 Million 36.067 billion 19,419.73 23,260 22,100 22,100 22,100 146 - - 0 1.285 Million 22,100 340.765 Thousand billion 403.235 Million 79.177 Million 14.252 Million 20.854 Million 58.323 Million 75.776 Million 31.33 Million 10.53 8.31 4.35 442,253 1.19 Million 1.632 Million -
تاصیکو

سرمایه گذاری صدرتامین

سهام بورس 9,910 520.00 4.99 10,420 10.00 0.10 10:53 53 263,463 2.611 billion 5,642 10,430 9,910 9,910 9,910 777 - - 0 30.382 Million 9,910 324.88 Thousand billion 386.7 Million 54.263 Million 20 Million 19.97 Million 34.293 Million 21.626 Million 20.74 Million 17.68 10.69 16.96 113,463 150,000 163,463 100,000
کاوه

فولاد کاوه جنوب کیش

سهام بورس 18,390 100.00 0.54 17,920 570.00 3.08 11:06 2,866 38.447 Million 689.055 billion 14,197.76 18,490 17,570 17,570 18,700 2 1,700 18,270 1 21,704 18,390 290.55 Thousand billion 385.228 Million 87.669 Million 15 Million 59.878 Million 27.791 Million 57.113 Million 9.605 Million 16.57 8.14 3.82 14.41 Million 24.037 Million 29.097 Million 9.35 Million
وسینا

بانک سینا

سهام بورس 9,980 520.00 4.95 10,020 480.00 4.57 11:05 150 4.333 Million 43.243 billion 7,651.41 10,500 9,980 9,980 9,980 472 - - 0 15.859 Million 9,980 107.2 Thousand billion 370.658 Million 272.175 Million 10 Million 256.758 Million 15.418 Million 35.926 Million 2.202 Million 51.73 7.39 3.17 332,971 4 Million 2.805 Million 1.528 Million
شیراز

پتروشیمی‌شیراز

سهام بورس 48,040 2,510.00 4.97 48,030 2,520.00 4.99 11:04 313 3.311 Million 159.037 billion 10,856.43 50,550 48,030 48,030 48,500 1 9,805 48,040 3 5,000 48,250 271.371 Thousand billion 358.04 Million 69.744 Million 5.1 Million 46.583 Million 23.16 Million 42.88 Million 13.769 Million 13.91 8.89 5.31 878,362 2.433 Million 1.571 Million 1.74 Million
وتجارت

بانک تجارت

سهام بورس 2,990 150.00 4.78 3,000 140.00 4.46 1399/08/3 8,367 352.628 Million 1.058 Thousand billion 42,145.12 3,140 3,020 2,990 3,100 6467 1.462 Million 2,990 36 384.29 Million 2,990 703.128 Thousand billion 352.628 Million 671.778 Million 223.926 Million - - 352.628 Million 671.778 Million 168.17 5.07 2.63 120.48 Million 232.148 Million 310.451 Million 42.177 Million
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 9,440 490.00 4.93 9,440 490.00 4.93 11:06 1,988 15.042 Million 141.999 billion 10,027.26 9,930 9,440 9,440 9,500 3 1.011 Million 9,440 18 2,834 9,460 284.49 Thousand billion 328.139 Million 65.474 Million 16.25 Million 9.586 Million 55.887 Million 21.266 Million 20.538 Million 15.52 5.7 14.99 3.79 Million 11.302 Million 13.06 Million 2.031 Million
شبریز

پالایش نفت تبریز

سهام بورس 30,940 1,620.00 4.98 32,490 70.00 0.21 10:59 86 131,052 4.055 billion 673.87 32,560 30,940 30,940 30,940 3606 100 27,740 1 19.767 Million 30,940 328.8 Thousand billion 321.995 Million 53.509 Million 10 Million 29.995 Million 23.514 Million 261.362 Million 12.077 Million 26.95 10.48 1.25 131,052 - 131,052 -
پاکشو

گروه صنعتی پاکشو

سهام بورس 84,980 2,740.00 3.33 83,250 1,010.00 1.23 11:06 1,881 2.157 Million 179.548 billion 739.89 82,240 81,000 80,300 85,000 2 1,400 84,960 1 1,703 84,980 342.84 Thousand billion 320.926 Million 20.639 Million 2 Million 9.566 Million 11.073 Million 22.209 Million 7.914 Million 31.47 39.35 13.04 1.302 Million 854,400 1.815 Million 341,751
شپنا

پالایش نفت اصفهان

سهام بورس 15,650 820.00 4.98 15,650 820.00 4.98 11:06 1,379 18.551 Million 290.318 billion 6,144.7 16,470 15,650 15,650 15,650 9999 1,330 15,000 1 292.117 Million 15,650 1317.08 Thousand billion 305.322 Million 1.317 billion 51 Million 106.316 Million 122.424 Million 305.322 Million 1.317 billion 36.29 9.9 1.51 1.853 Million 16.7 Million 17.753 Million 800,000
شفن

پتروشیمی فناوران

سهام بورس 253,800 13,240.00 4.96 253,890 13,150.00 4.92 11:06 523 731,994 185.848 billion 205.19 267,040 253,690 253,690 265,900 2 8,839 253,800 2 352 253,850 266.323 Thousand billion 299.827 Million 40.614 Million 950,000 19.34 Million 21.274 Million 27.034 Million 12.798 Million 21.89 13.17 10.36 108,892 623,102 725,092 6,902
شخارک

پتروشیمی‌ خارک‌

سهام بورس 37,610 1,940.00 4.91 38,350 1,200.00 3.03 11:06 459 1.487 Million 55.919 billion 2,413.48 39,550 37,590 37,580 38,900 2 8,645 37,600 2 5,161 37,630 249.42 Thousand billion 281.264 Million 48.538 Million 6 Million 9.764 Million 38.775 Million 22.934 Million 18.891 Million 14.37 7 11.83 544,783 942,931 1.488 Million -
خپارس

پارس‌ خودرو

سهام بورس 7,430 390.00 4.99 7,800 20.00 0.26 11:03 95 364,466 2.708 billion 2,627.8 7,820 7,430 7,430 7,430 3858 2,000 5,580 1 97.197 Million 7,430 186.988 Thousand billion 261.619 Million 70.387 Million 22.72 Million 79.175 Million -8,787,413 14.733 Million 653,096 288.75 -21.46 12.8 364,466 - 364,466 -
تیپیکو

سرمایه گذاری دارویی تامین

سهام بورس 46,210 2,430.00 5.00 47,250 1,390.00 2.86 11:05 510 1.029 Million 47.639 billion 1,968.56 48,640 46,210 46,210 46,980 4 191 46,220 1 4,777 46,500 221.807 Thousand billion 257.278 Million 26.072 Million 4.35 Million 16.94 Million 9.132 Million 18.866 Million 18.703 Million 12.86 26.35 12.75 665,506 363,626 593,681 435,451
افق

فروشگاههای زنجیره ای افق کوروش

سهام بورس 69,500 2,040.00 2.85 70,460 1,080.00 1.51 11:06 652 468,134 32.198 billion 709.09 71,540 68,210 68,210 70,000 2 3,352 69,500 2 3,095 69,600 221.7 Thousand billion 254.89 Million 33.086 Million 1,000,000 21.85 Million 11.236 Million 101.902 Million 8.998 Million 25.9 20.74 2.29 296,996 171,138 452,134 16,000
رانفور

خدمات‌انفورماتیک‌

سهام بورس 26,880 1,410.00 4.98 28,170 120.00 0.42 11:05 60 280,261 7.533 billion 1,813.41 28,290 26,880 26,880 26,880 359 - - 0 5.075 Million 26,880 239.484 Thousand billion 251.984 Million 34.998 Million 8.4 Million 17.876 Million 17.122 Million 20.627 Million 10.616 Million 22.06 13.68 11.35 80,261 200,000 280,261 -
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 38,650 1,840.00 5.00 38,640 1,830.00 4.97 1399/07/23 5,356 41.078 Million 1.587 Thousand billion 7,669.6 36,810 38,650 37,570 38,650 0 - - 0 - - 311.679 Thousand billion 235.506 Million 30.194 Million 8.066 Million 9.41 Million 20.784 Million 19.169 Million 13.535 Million 16.98 11.06 11.99 12.268 Million 28.811 Million 29.957 Million 11.121 Million
خبهمن

گروه‌بهمن‌

سهام بورس 20,140 1,060.00 5.00 21,130 70.00 0.33 11:06 59 272,516 5.488 billion 1,382.67 21,200 20,140 20,140 20,140 1724 - - 0 30.728 Million 20,140 222.9 Thousand billion 235.064 Million 19.1 Million 10 Million 1.564 Million 17.536 Million 5.428 Million 5.292 Million 44.14 13.32 43.04 62,516 210,000 272,516 -
وپست

پست بانک ایران

سهام بورس 10,230 530.00 4.93 10,240 520.00 4.83 11:06 803 8.843 Million 90.517 billion 11,845.64 10,760 10,260 10,230 10,450 2 530 9,600 1 29,873 10,230 33.951 Thousand billion 231.744 Million 191.744 Million 3.233 Million 198.343 Million -6,598,417 22.026 Million 1.455 Million 23.27 -5.13 1.54 7.643 Million 1.2 Million 8.773 Million 70,000
ونیکی

سرمایه‌گذاری‌ ملی‌ایران‌

سهام بورس 28,750 1,510.00 4.99 29,240 1,020.00 3.37 11:06 794 1.9 Million 54.621 billion 2,730.08 30,260 28,750 28,750 29,000 79 2,500 24,190 1 1.02 Million 28,750 216.02 Thousand billion 230.428 Million 38.604 Million 7 Million 11.328 Million 27.276 Million 17.881 Million 13.947 Million 15.72 8.04 12.26 996,013 904,000 1.9 Million -
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 16,490 850.00 4.90 16,510 830.00 4.79 11:06 36,280 40.547 Million 669.525 billion 738.48 17,340 16,480 16,480 17,100 19 49,518 16,490 16 7,664 16,500 199.76 Thousand billion 227.627 Million 27.978 Million 11 Million 13.897 Million 14.081 Million 8.582 Million 8.373 Million 25.77 15.33 25.15 39.722 Million 843,672 40.148 Million 418,158
شاراک

پتروشیمی شازند

سهام بورس 19,370 1,010.00 4.96 19,510 870.00 4.27 11:05 617 2.779 Million 53.839 billion 4,937.65 20,380 19,370 19,370 19,500 27 - - 0 377,002 19,370 170.634 Thousand billion 217.382 Million 48.88 Million 8.064 Million 23.443 Million 25.437 Million 65.946 Million 10.562 Million 18.36 7.62 2.94 714,607 2.065 Million 2.768 Million 11,124
جم پیلن

پلی پروپیلن جم - جم پیلن

سهام بورس 74,130 3,750.00 4.82 74,010 3,870.00 4.97 11:06 542 2.293 Million 169.706 billion 8,393.35 77,880 73,990 73,990 75,100 1 3 74,130 1 600 75,000 161.4 Thousand billion 209.119 Million 22.715 Million 2 Million 17.759 Million 4.955 Million 33.011 Million 10.606 Million 18 38.54 5.78 349,160 1.944 Million 2.293 Million -
بفجر

پتروشیمی فجر

سهام بورس 30,450 1,600.00 4.99 30,450 1,600.00 4.99 10:57 251 3.172 Million 96.575 billion 39,405.22 32,050 30,450 30,450 30,450 80 500 30,080 1 845,067 30,450 213.785 Thousand billion 205.578 Million 38.971 Million 6.5 Million 11.813 Million 27.158 Million 27.062 Million 18.928 Million 12.57 7.14 7.69 21,591 3.15 Million 2.672 Million 500,000
خگستر

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 4,330 220.00 4.84 4,340 210.00 4.62 11:04 444 14.953 Million 64.748 billion 16,205.04 4,550 4,330 4,330 4,330 9999 - - 0 490.015 Million 4,330 11.088 Thousand billion 199.093 Million 67.926 Million 39.605 Million 19.682 Million 48.244 Million 2.93 Million 2.85 Million 64.48 3.81 62.72 14.953 Million - 14.953 Million -
فولاژ

فولاد آلیاژی ایران

سهام بورس 24,140 1,270.00 5.00 25,390 20.00 0.08 10:59 28 29,244 705.95 Million 687.14 25,410 24,140 24,140 24,140 393 - - 0 5.311 Million 24,140 155.88 Thousand billion 185.049 Million 33.272 Million 5.5 Million 15.369 Million 17.903 Million 29.905 Million 8.279 Million 20.5 9.48 5.67 29,244 - 29,244 -
کویر

تولیدی فولاد سپید فراب کویر

سهام بورس 14,230 740.00 4.94 14,840 130.00 0.87 10:49 68 762,166 10.846 billion 13,196.75 14,970 14,230 14,230 14,230 498 - - 0 2.34 Million 14,230 164.7 Thousand billion 180.23 Million 34.281 Million 3.6 Million 14.04 Million 11.047 Million 46.149 Million 5.133 Million 30.36 14.11 3.38 261,754 500,412 762,166 -
کاما

باما

سهام بورس 169,580 8,920.00 5.00 176,000 2,500.00 1.40 11:06 438 112,288 19.042 billion 249.94 178,500 169,580 169,580 169,580 1311 - - 0 3.26 Million 169,580 186.1 Thousand billion 179.754 Million 21.267 Million 1,000,000 1.521 Million 14.983 Million 2.934 Million 11.152 Million 13.92 10.36 52.94 97,445 15,013 112,458 -
شبهرن

نفت‌ بهران‌

سهام بورس 54,720 2,880.00 5.00 54,800 2,800.00 4.86 11:06 636 1.762 Million 96.542 billion 2,882.67 57,600 54,740 54,720 56,000 83 100 54,580 1 502,874 54,720 157.014 Thousand billion 170.975 Million 33.703 Million 2.6 Million 15.569 Million 13.435 Million 40.778 Million 8.799 Million 12.14 11.99 3.4 1.012 Million 750,000 696,861 1.065 Million
وبملت

بانک ملت

سهام بورس 4,840 250.00 4.91 4,840 250.00 4.91 11:06 7,158 194.648 Million 942.096 billion 25,534.53 5,090 4,840 4,840 4,840 3204 - - 0 154.751 Million 4,840 1105.609 Thousand billion 163.472 Million 1.054 billion 50 Million 4.438 billion 367.142 Million 163.472 Million 1.054 billion 12.67 2.33 1.8 67.332 Million 127.322 Million 185.523 Million 9.131 Million
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 14,880 780.00 4.98 15,420 240.00 1.53 11:03 118 1.091 Million 16.237 billion 10,140.42 15,660 14,880 14,880 14,880 173 1,000 14,820 1 858,672 14,880 142.92 Thousand billion 153.888 Million 23.056 Million 6 Million 12.948 Million 10.108 Million 7.18 Million 5.754 Million 24.14 13.74 19.34 131,206 960,000 767,489 323,717
شنفت

نفت‌ پارس‌

سهام بورس 51,630 2,710.00 4.99 53,900 440.00 0.81 11:04 111 160,791 8.302 billion 2,298.6 54,340 51,630 51,630 51,630 38 213 51,540 1 343,608 51,630 137.95 Thousand billion 153.032 Million 24.277 Million 2 Million 15.571 Million 4.43 Million 22.72 Million 3.375 Million 40.12 30.57 5.96 40,791 120,000 129,269 31,522
ثشاهد

سرمایه‌ گذاری‌ شاهد

سهام بورس 35,890 1,880.00 4.98 37,690 80.00 0.21 11:04 105 65,606 2.355 billion 1.86 37,770 35,890 35,890 35,890 3630 - - 0 47.453 Million 35,890 152.893 Thousand billion 151.741 Million 7.318 Million 4.007 Million 386,607 6.452 Million 1.221 Million 1.087 Million 162.66 27.39 144.69 65,606 - 65,606 -
آسیا

بیمه آسیا

سهام بورس 24,220 1,270.00 4.98 25,400 90.00 0.35 11:06 59 126,639 3.067 billion 1,922.58 25,490 24,220 24,220 24,220 347 - - 0 4.622 Million 24,220 60.789 Thousand billion 150.023 Million 99.034 Million 2.3 Million 91.396 Million 7.638 Million 60.877 Million 4.602 Million 12.73 7.67 0.96 126,639 - 126,639 -
دعبید

لابراتوارداروسازی‌ دکترعبیدی‌

سهام بورس 30,050 1,570.00 4.97 31,340 280.00 0.89 11:06 203 315,520 9.48 billion 1,125.83 31,620 30,040 30,040 30,500 1 50,673 30,040 11 305 30,050 144.225 Thousand billion 149.798 Million 15.994 Million 2.016 Million 5.424 Million 7.148 Million 11.456 Million 2.944 Million 37.31 16.77 10.94 45,958 269,562 315,520 -
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 21,770 1,130.00 4.93 21,760 1,140.00 4.98 11:06 26,527 177.76 Million 3.868 Thousand billion 3,249.1 22,900 21,760 21,760 21,980 21 1.071 Million 21,760 254 214,977 21,770 2432.586 Thousand billion 148.497 Million 2.433 billion 101.4 Million 80.565 Million 286.094 Million 148.497 Million 2.433 billion 22.87 9.99 11.98 65.416 Million 112.767 Million 158.846 Million 19.337 Million
وخارزم

سرمایه گذاری خوارزمی

سهام بورس 11,250 590.00 4.98 11,300 540.00 4.56 1399/07/27 3,366 18.847 Million 212.883 billion 5,599.24 11,840 11,340 11,250 11,840 2 1,000 10,150 1 103,963 11,250 148 Thousand billion 144.85 Million 37.335 Million 12.5 Million 5.198 Million 22.649 Million 6.694 Million 5.701 Million 26.47 6.66 22.54 17.547 Million 1.3 Million 18.713 Million 134,005
خراسان

پتروشیمی خراسان

سهام بورس 72,090 3,790.00 4.99 72,110 3,770.00 4.97 11:05 275 1.302 Million 93.859 billion 435.26 75,880 72,090 72,090 74,440 2 - - 0 250 72,100 142.942 Thousand billion 142.159 Million 15.536 Million 1.79 Million 9.666 Million 6.496 Million 14.568 Million 9.103 Million 14.19 14.76 9.4 106,202 1.195 Million 611,356 690,324
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 35,870 1,880.00 4.98 36,110 1,640.00 4.34 11:06 289 1.232 Million 44.202 billion 2,161.59 37,750 35,870 35,870 36,480 49 - - 0 183,501 35,870 140.18 Thousand billion 140.815 Million 26.453 Million 3.529 Million 5.865 Million 15.333 Million 14.252 Million 7.262 Million 21.04 9.97 10.72 436,499 795,887 1.232 Million -
بترانس

ایران‌ ترانسفو

سهام بورس 29,430 1,540.00 4.97 30,750 220.00 0.71 11:06 155 221,028 6.505 billion 1,250.33 30,970 29,430 29,430 29,430 741 - - 0 9.034 Million 29,430 121.425 Thousand billion 139.897 Million 63.793 Million 3.75 Million 19.417 Million 9.272 Million 10.196 Million 3.922 Million 32.71 13.84 12.58 221,028 - 221,028 -
وسخراج

شرکت س استان خراسان جنوبی

سهام بورس 2,140 110.00 4.89 2,250 0.00 0.00 10:18 4 34,866 74.613 Million 9,982.29 2,250 2,140 2,140 2,140 1130 - - 0 79.087 Million 2,140 11.25 Million 138.149 Million 102.888 Million 61.399 Million 1,185 102.886 Million - - - 1.37 - 34,866 - 34,866 -
وبشهر

توسعه‌ صنایع‌ بهشهر(هلدینگ

سهام بورس 15,020 790.00 5.00 15,020 790.00 5.00 11:03 294 4.597 Million 69.041 billion 2,159.31 15,810 15,020 15,020 15,040 144 20,000 15,000 1 2.481 Million 15,020 137.28 Thousand billion 133.089 Million 19.166 Million 8.25 Million 1.125 Million 16.649 Million 4.475 Million 4.313 Million 32.48 8.41 31.31 486,584 4.11 Million 2.887 Million 1.71 Million
شسپا

نفت سپاهان

سهام بورس 18,290 960.00 4.99 18,290 960.00 4.99 11:06 1,026 5.695 Million 104.175 billion 4,813.52 19,250 18,290 18,290 18,500 4 4,023 18,290 2 32,690 18,310 121.38 Thousand billion 129.282 Million 33.338 Million 6 Million 8.632 Million 19.676 Million 46.99 Million 11.213 Million 15.92 7.01 3.15 1.242 Million 4.453 Million 5.1 Million 595,000
فایرا

آلومینیوم‌ایران‌

سهام بورس 19,500 1,020.00 4.97 20,480 40.00 0.19 11:05 34 104,529 2.038 billion 10,046.33 20,520 19,500 19,500 19,500 179 280 18,500 1 1.715 Million 19,500 109.258 Thousand billion 128.807 Million 42.054 Million 5.198 Million 17.031 Million 14.447 Million 40.207 Million 4.866 Million 18.3 6.16 2.21 104,529 - 104,529 -
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 16,470 860.00 4.96 16,620 710.00 4.10 11:06 367 5.489 Million 90.411 billion 24,585.73 17,330 16,470 16,470 16,470 3565 - - 0 60.9 Million 16,470 1476.78 Thousand billion 127.749 Million 1.785 billion 81.5 Million 16.677 Million 172.008 Million 63.933 Million 62.334 Million 26.78 9.7 26.11 429,754 5.06 Million 5.09 Million 400,000
امید

تامین سرمایه امید

سهام بورس 12,480 650.00 4.95 13,120 10.00 0.08 11:01 22 32,522 405.875 Million 1,149 13,130 12,480 12,480 12,480 532 - - 0 12.161 Million 12,480 125.02 Thousand billion 126.988 Million 17.992 Million 7 Million 3.645 Million 11.979 Million 5.957 Million 5.455 Million 24.4 11.11 22.34 32,522 - 32,522 -
کالا

بورس کالای ایران

سهام بورس 45,770 2,400.00 4.98 47,640 530.00 1.10 11:03 121 222,411 10.18 billion 1,497.6 48,170 45,770 45,770 45,770 916 - - 0 5.847 Million 45,770 126.25 Thousand billion 123.363 Million 7.383 Million 1.86 Million 1.342 Million 3.546 Million 1.826 Million 1.998 Million 83.16 28 68.84 122,411 100,000 214,000 8,411
های وب

داده گسترعصرنوین-های وب

سهام بورس 25,260 1,320.00 4.97 26,220 360.00 1.35 11:06 130 485,440 12.262 billion 1,085.48 26,580 25,260 25,260 25,260 1561 - - 0 11.376 Million 25,260 111 Thousand billion 117.731 Million 25.305 Million 4 Million 11.411 Million 13.894 Million 11.71 Million 5.386 Million 19.72 7.64 9.07 185,440 300,000 485,440 -
خزامیا

زامیاد

سهام بورس 16,320 850.00 4.95 17,120 50.00 0.29 1399/07/1 100 171,574 2.8 billion 1,716.89 17,170 171,574 16,320 2.8 billion 0 - - 0 - - 94.672 Thousand billion 114.626 Million 24.154 Million 5.53 Million 19.954 Million 4.2 Million 31.205 Million 1.191 Million 79.52 22.54 3.03 171,574 - 171,574 -
ثامید

توسعه و عمران امید

سهام بورس 2,910 150.00 4.90 3,010 50.00 1.63 11:06 372 5.141 Million 14.961 billion 12,027.34 3,060 2,910 2,910 2,910 9999 - - 0 445.539 Million 2,910 17.004 Thousand billion 113.518 Million 42.055 Million 35.317 Million 5.448 Million 36.607 Million - - - 14.83 - 1.641 Million 3.5 Million 4.741 Million 400,000
پارسیان

بیمه پارسیان

سهام بورس 12,030 630.00 4.98 12,360 300.00 2.37 11:02 128 1.809 Million 21.763 billion 18,926.25 12,660 12,030 12,030 12,030 103 500 10,470 1 1.384 Million 12,030 64.9 Thousand billion 111.631 Million 54.88 Million 4 Million 45.893 Million 5.114 Million 20.993 Million 1.381 Million 45.6 12.32 3 259,027 1.55 Million 1.809 Million -
وساپا

سرمایه‌گذاری‌ سایپا

سهام بورس 9,220 480.00 4.95 9,690 10.00 0.10 11:05 45 146,979 1.355 billion 2,093.44 9,700 9,220 9,220 9,220 3641 - - 0 101.951 Million 9,220 103.761 Thousand billion 109.143 Million 21.634 Million 10.675 Million 5.437 Million 15.378 Million 2.918 Million 2.735 Million 39.65 7.05 37.16 146,979 - 146,979 -
فاسمین

کالسیمین‌

سهام بورس 16,770 880.00 4.99 17,510 140.00 0.79 11:06 86 412,363 6.915 billion 3,218.58 17,650 16,770 16,770 16,770 1198 3,000 15,000 1 28.559 Million 16,770 114.26 Thousand billion 108.418 Million 14.597 Million 2 Million 2.518 Million 12.08 Million 5.458 Million 3.832 Million 27.61 8.76 19.38 122,363 290,000 412,363 -
وپخش

داروپخش‌ (هلدینگ‌

سهام بورس 113,960 5,990.00 4.99 119,890 60.00 0.05 10:52 19 3,988 454.472 Million 200 119,950 113,960 113,960 113,960 43 - - 0 98,717 113,960 104.177 Thousand billion 108.412 Million 11.092 Million 840,000 2.008 Million 10.298 Million 6.121 Million 7.506 Million 13.24 9.65 16.23 3,988 - 3,988 -
لپارس

پارس‌ الکتریک‌

سهام بورس 335,790 17,670.00 5.00 353,370 90.00 0.03 11:05 13 740 248.485 Million 79 353,460 335,790 335,790 335,790 3430 - - 0 3.53 Million 335,790 106.107 Thousand billion 106.746 Million 1.521 Million 300,000 368,176 965,728 259,108 216,342 523.98 117.38 437.49 740 - 740 -
البرز

بیمه البرز

سهام بورس 14,700 50.00 0.34 14,870 220.00 1.50 1399/06/22 4,134 20.97 Million 311.73 billion 5,072.53 14,650 14,650 13,990 15,190 1 412 14,500 1 6,837 15,230 59.48 Thousand billion 103.153 Million 61.535 Million 4 Million 43.673 Million 17.862 Million 26.811 Million 1.831 Million 32.48 3.33 2.23 10.361 Million 10.609 Million 18.987 Million 1.983 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 15,790 830.00 4.99 16,410 210.00 1.26 11:06 110 715,290 11.294 billion 4,076.03 16,620 15,790 15,790 15,790 543 320 15,690 1 8.206 Million 15,790 97.369 Thousand billion 101.741 Million 17.543 Million 5.625 Million 8.254 Million 9.29 Million 6.177 Million 6.041 Million 14.65 9.52 14.32 615,290 100,000 715,290 -
وملی

گروه‌ صنعتی‌ ملی‌ (هلدینگ‌

سهام بورس 378,720 19,930.00 5.00 398,370 280.00 0.07 11:03 24 1,740 658.973 Million 39 398,650 378,720 378,720 378,720 2120 - - 0 6.308 Million 378,720 98.684 Thousand billion 99.858 Million 1.526 Million 247,360 1.2 Million 320,170 47,369 43,784 2864.38 391.71 2647.6 740 1,000 1,740 -
وسخراش

شرکت س استان خراسان شمالی

سهام بورس 1,330 60.00 4.32 1,390 0.00 0.00 09:49 2 8,074 10.738 Million 4,074 1,390 1,330 1,330 1,330 690 - - 0 53.423 Million 1,330 6.95 billion 97.547 Million 6.877 Million 5,000 2.214 Million 4.663 Million - - - 20.15 - 8,074 - 8,074 -
برکت

گروه دارویی برکت

سهام بورس 14,100 740.00 4.99 14,570 270.00 1.82 11:06 322 1.175 Million 16.566 billion 3,883.6 14,840 14,100 14,100 14,100 4489 - - 0 42.106 Million 14,100 90.422 Thousand billion 93.049 Million 14.052 Million 5.8 Million 5.11 Million 8.87 Million 2.226 Million 1.959 Million 46.7 10.31 41.09 574,896 600,000 1.175 Million -
تملت

تامین سرمایه بانک ملت

سهام بورس 11,950 620.00 4.93 12,030 540.00 4.30 1399/07/23 6,114 19.256 Million 231.609 billion 3,149.06 12,570 19.256 Million 12,570 231.609 billion 0 - - 0 - - 84.21 Thousand billion 90.21 Million 15.355 Million 7 Million 6 Million 9.355 Million 4.905 Million 4.321 Million 17.77 8.2 15.64 12.51 Million 6.746 Million 18.754 Million 501,511
تنوین

تامین سرمایه نوین

سهام بورس 8,540 440.00 4.90 8,580 400.00 4.45 10:53 530 4.852 Million 41.436 billion 11,580.48 8,980 8,540 8,540 8,590 261 - - 0 25.779 Million 8,540 84.96 Thousand billion 89.803 Million 23.792 Million 9 Million 8.983 Million 14.809 Million 9.748 Million 8.916 Million 8.92 5.37 8.16 2.652 Million 2.2 Million 4.852 Million -
دانا

بیمه دانا

سهام بورس 6,070 310.00 4.86 6,180 200.00 3.13 11:06 291 4.998 Million 30.339 billion 21,040.99 6,380 6,070 6,070 6,150 73 - - 0 1.7 Million 6,070 25.96 Thousand billion 88.82 Million 68.259 Million 1.5 Million 53.634 Million 2.284 Million 40.343 Million 416,447 65.03 11.86 0.67 738,236 4.26 Million 4.998 Million -
وسپه

سرمایه‌گذاری‌ سپه‌

سهام بورس 12,090 630.00 4.95 12,450 270.00 2.12 10:45 99 1.63 Million 19.71 billion 16,119.65 12,720 12,090 12,090 12,090 461 - - 0 6.276 Million 12,090 87.384 Thousand billion 88.518 Million 20.311 Million 6.691 Million 3.263 Million 12.207 Million 5.995 Million 5.908 Million 17.05 8.25 16.8 147,436 1.483 Million 850,450 779,796
حفاری

حفاری شمال

سهام بورس 10,990 520.00 4.97 10,840 370.00 3.53 1399/08/1 5,527 39.401 Million 427.224 billion 7,128.85 10,470 39.401 Million 10,800 427.224 billion 1 1,000 10,720 1 21,987 11,070 56.485 Thousand billion 87.723 Million 51.066 Million 5.211 Million 31.238 Million 19.828 Million 5.17 Million 9.617 Million 5.87 2.85 10.93 36.785 Million 2.616 Million 36.83 Million 2.571 Million
امین

تامین سرمایه امین

سهام بورس 10,960 570.00 4.94 11,000 530.00 4.60 11:06 28,971 21.628 Million 237.833 billion 1,156.74 11,530 10,960 10,960 11,380 1321 - - 0 1.185 Million 10,960 84.63 Thousand billion 85.262 Million 16.229 Million 7 Million 4.552 Million 11.676 Million 4.042 Million 2.815 Million 32.55 9.28 22.67 21.542 Million 86,907 20.779 Million 850,321
غبشهر

صنعتی‌ بهشهر

سهام بورس 24,650 1,290.00 4.97 25,100 840.00 3.24 1399/08/3 230 1.263 Million 31.137 billion 5,491.67 25,940 24,670 24,650 25,990 2 1,000 21,070 1 2,400 24,650 77.82 Thousand billion 85 Million 17.477 Million 3 Million 8.793 Million 7.811 Million 33.795 Million 2.643 Million 25.17 8.52 1.97 985,404 277,680 1.263 Million -
پاساح

ح . ایران یاساتایرورابر

سهام بورس 24,000 2,470.00 9.33 23,840 2,630.00 9.94 1399/04/22 2,557 83.732 Million 1.996 Thousand billion - 26,470 23,820 - - 0 - - 0 - - - 83.732 Million - - - - - - - - - 10.19 Million 73.542 Million - 83.732 Million
تایرا

تراکتورسازی‌ایران‌

سهام بورس 21,910 1,150.00 4.99 23,040 20.00 0.09 10:45 10 33,223 727.916 Million 6,910.33 23,060 21,910 21,910 21,910 114 - - 0 3.382 Million 21,910 74.112 Thousand billion 83.183 Million 16.562 Million 3.2 Million 7.415 Million 7.876 Million 23.417 Million 4.023 Million 16.39 8.37 2.82 33,223 - 33,223 -
شفا

سرمایه گذاری شفادارو

سهام بورس 63,200 3,320.00 4.99 66,240 280.00 0.42 10:49 109 122,386 7.934 billion 1,853.94 66,520 66,520 63,200 66,520 18 - - 0 124,284 63,200 78.616 Thousand billion 81.993 Million 6.746 Million 1.179 Million 3.537 Million 3.209 Million 1.848 Million 1.788 Million 42.89 17.82 41.48 62,386 60,000 112,386 10,000
وساربیل

شرکت س استان اردبیل

سهام بورس 1,230 60.00 4.65 1,290 0.00 0.00 10:26 21 222,021 273.086 Million 5,667.73 1,290 1,230 1,230 1,230 58 - - 0 3.244 Million 1,230 81.538 Thousand billion 81.544 Million 63.837 Million 5 6,296 63.831 Million 965,989 962,591 84.71 1.28 84.41 222,021 - 222,021 -
خاهن

آهنگری‌ تراکتورسازی‌ ایران‌

سهام بورس 26,900 1,410.00 4.98 27,460 850.00 3.00 11:02 332 1.178 Million 31.778 billion 4,411.73 28,310 27,000 26,900 27,000 454 - - 0 3.302 Million 26,900 73.896 Thousand billion 80.65 Million 8.433 Million 2.74 Million 3.083 Million 5.35 Million 5.193 Million 2.099 Million 36.07 14.15 14.58 1.178 Million - 1.178 Million -
غزر

صنعتی زر ماکارون

سهام بورس 47,620 2,260.00 4.98 46,160 800.00 1.76 11:06 35,659 4.623 Million 213.389 billion 267.26 45,360 43,100 43,100 47,620 1 5.742 Million 47,620 737 32 48,000 75.104 Thousand billion 80.246 Million 13.081 Million 1.6 Million 3.759 Million 4.712 Million 10.697 Million 2.519 Million 21.49 12.76 5.56 2.154 Million 2.47 Million 4.597 Million 26,417
کخاک

صنایع‌خاک‌چینی‌ایران‌

سهام بورس 47,550 2,500.00 5.00 50,050 0.00 0.00 09:58 2 451 21.445 Million 658.45 50,050 47,550 47,550 47,550 68 - - 0 326,838 47,550 75.18 Thousand billion 80.032 Million 7.713 Million 500,000 4.018 Million 1.728 Million 2.36 Million 2.302 Million 37.01 49.29 36.1 451 - 451 -
والبر

سرمایه‌ گذاری‌ البرز(هلدینگ‌

سهام بورس 14,950 780.00 4.96 14,950 780.00 4.96 11:06 384 3.858 Million 57.684 billion 15,021.13 15,730 14,950 14,950 14,950 214 - - 0 1.503 Million 14,950 77.09 Thousand billion 79.924 Million 17.105 Million 4.8 Million 504,500 14.623 Million 4.867 Million 6.477 Million 12.44 5.51 16.55 579,151 3.279 Million 3.658 Million 200,000
ورنا

سرمایه‌گذاری‌ رنا(هلدینگ‌

سهام بورس 9,230 480.00 4.94 9,710 0.00 0.00 10:47 21 52,019 480.135 Million 4,663.25 9,710 9,230 9,230 9,230 1439 - - 0 35.1 Million 9,230 77.371 Thousand billion 78.381 Million 14.042 Million 7.96 Million 1.089 Million 12.953 Million 1.764 Million 1.668 Million 45.49 5.86 43 52,019 - 52,019 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 23,640 1,120.00 4.97 23,640 1,120.00 4.97 1399/07/23 446 3.595 Million 84.995 billion 8,061.4 22,520 3.595 Million 23,640 84.995 billion 0 - - 0 - - 70.92 Thousand billion 78.063 Million 14.046 Million 3 Million 7.143 Million 6.904 Million 19.387 Million 2.979 Million 22 9.49 3.38 3.595 Million - 751,881 2.844 Million