All Markets

Exchange Iran Mercantile Exchange

Asset

				Last			Close			Transactions									Buy			Sell
Symbol	Name	Market Type	Trading Market	Amount	Change	%	Amount	Change	%	Trading Date	Number	Volume	Value	Average Volume Per Trade	Yesterday	First	Low	High	Number	Volume	Price	Number	Volume	Price	Market Value	Asset	Assets Value	Last Capital	Liability	Equity	Sales Forecast	Net Profit Forecast	P/E	P/B	P/S	Ask	Bid	Ask	Bid
وبملت	بانک ملت	سهام	بورس	2,872	19.00	0.66	2,855	36.00	1.25	12:29	2,591	61.26 Million	174.9 billion	23,643.19	2,891	2,820	2,820	2,880		-	-		-	-	591.107 Thousand billion	8.765 billion	8.624 billion	207.043 Million	8.105 billion	518.309 Million	922.888 Million	97.667 Million	6.02	1.16	0.64	46.369 Million	5.604 Million	51.758 Million	215,140
وبصادر	بانک صادرات ایران	سهام	بورس	1,674	48.00	2.79	1,682	40.00	2.32	12:29	2,689	60.59 Million	101.7 billion	22,533.54	1,722	1,687	1,661	1,713		-	-		-	-	294.945 Thousand billion	5.781 billion	5.654 billion	175.354 Million	5.454 billion	199.997 Million	285.777 Million	58.652 Million	4.91	1.47	0.56	63.931 Million	500,000	50.531 Million	13.9 Million
وتجارت	بانک تجارت	سهام	بورس	1,778	40.00	2.20	1,790	28.00	1.54	12:29	2,633	51.91 Million	92.6 billion	19,716.18	1,818	1,785	1,771	1,805		-	-		-	-	400.828 Thousand billion	4.849 billion	4.69 billion	223.926 Million	4.416 billion	273.664 Million	608.916 Million	146.873 Million	2.73	1.46	0.66	78.704 Million	1.93 Million	77.937 Million	2.697 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	10,280	10.00	0.10	10,260	10.00	0.10	12:29	5,121	36.57 Million	375.1 billion	7,140.44	10,270	10,170	10,130	10,370		-	-		-	-	3006.18 Thousand billion	3.716 billion	1.367 billion	293 Million	437.194 Million	930.275 Million	1.161 billion	630.476 Million	4.77	3.23	2.59	25.065 Million	13.151 Million	30.86 Million	7.356 Million
وپاسار	بانک پاسارگاد	سهام	بورس	12,650	200.00	1.56	12,740	110.00	0.86	12:29	289	5.68 Million	72 billion	19,656.44	12,850	12,800	12,580	12,800		-	-		-	-	834.725 Thousand billion	3.561 billion	2.921 billion	65.52 Million	2.688 billion	232.68 Million	388.318 Million	102.741 Million	8.12	3.59	2.15	73,310	6.992 Million	2.996 Million	4.07 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	10,170	90.00	0.89	10,120	40.00	0.40	12:29	1,263	11.65 Million	117.9 billion	9,222.53	10,080	10,250	10,020	10,250		-	-		-	-	2904.44 Thousand billion	3.516 billion	1.079 billion	287 Million	310.075 Million	769.277 Million	386.456 Million	396.1 Million	7.33	3.78	7.52	2.187 Million	2.707 Million	4.513 Million	380,987
فملی	ملی صنایع مس ایران	سهام	بورس	6,510	50.00	0.77	6,440	20.00	0.31	12:29	10,359	70.65 Million	455.7 billion	20,578.06	6,460	6,410	6,340	6,570		-	-		-	-	2580 Thousand billion	2.892 billion	906.958 Million	200 Million	225.011 Million	655.702 Million	260.297 Million	163.398 Million	6.26	3.9	4.22	21.867 Million	32.295 Million	43.538 Million	10.624 Million
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	45,740	20.00	0.04	45,750	10.00	0.02	12:29	356	8.53 Million	390.3 billion	23,966.17	45,760	45,760	45,730	45,760		-	-		-	-	2745 Thousand billion	2.806 billion	72.592 Million	45.2 Million	10.236 Million	62.355 Million	19.605 Million	17.11 Million	-	44.03	140.06	11,408	4.853 Million	894,114	3.97 Million
وپارس	بانک پارسیان	سهام	بورس	1,972	0.00	0.00	1,968	4.00	0.20	12:29	952	32.12 Million	63.1 billion	33,742.86	1,972	1,980	1,930	1,980		-	-		-	-	307.677 Thousand billion	2.741 billion	2.462 billion	156.34 Million	2.396 billion	66.355 Million	183.569 Million	-39,833,799	-7.72	4.64	1.68	19.103 Million	20.935 Million	37.684 Million	2.353 Million
کگل	گل گهر	سهام	بورس	21,980	840.00	3.68	22,410	410.00	1.80	12:29	914	2.96 Million	65.3 billion	3,235.2	22,820	22,660	21,910	22,800		-	-		-	-	2241 Thousand billion	2.586 billion	465.793 Million	74.4 Million	181.31 Million	284.483 Million	456.449 Million	208.306 Million	10.76	7.88	4.91	632,867	10.432 Million	5.19 Million	5.874 Million
ونوین	بانک اقتصاد نوین	سهام	بورس	3,020	88.00	2.83	3,037	71.00	2.28	12:29	711	18.5 Million	56.2 billion	26,018.45	3,108	3,108	3,001	3,109		-	-		-	-	92.403 Thousand billion	1.805 billion	1.762 billion	30.426 Million	1.696 billion	53.788 Million	181.946 Million	16.692 Million	5.54	1.87	0.51	9.307 Million	3.218 Million	7.844 Million	4.68 Million
کچاد	چادرملو	سهام	بورس	27,100	70.00	0.26	27,040	10.00	0.04	12:29	641	1.98 Million	53.5 billion	3,087.93	27,030	27,100	26,740	27,290		-	-		-	-	1500.72 Thousand billion	1.703 billion	457.43 Million	55.5 Million	202.319 Million	255.112 Million	401.211 Million	256.69 Million	5.85	5.88	3.74	910,002	208,200	1.065 Million	52,792
شستا	سر. تامین اجتماعی	سهام	بورس	10,700	170.00	1.56	10,760	110.00	1.01	12:29	7,709	43.81 Million	471.2 billion	4,487.88	10,870	10,740	10,680	10,850		-	-		-	-	1527.92 Thousand billion	1.588 billion	541.179 Million	142 Million	59.904 Million	481.275 Million	274.636 Million	269.027 Million	-	3.17	5.56	31.004 Million	13.816 Million	39.013 Million	5.807 Million
خودرو	ایران خودرو	سهام	بورس	2,046	3.00	0.15	2,057	14.00	0.69	1400/08/18	-	-	-	74,314.13	2,043	2,050	-	-		-	-		-	-	620.507 Thousand billion	1.508 billion	841.283 Million	301.656 Million	887.553 Million	-46,270,006	883.439 Million	-113,421,959	-5.47	-13.41	0.7	1.456 billion	76.388 Million	1.358 billion	174.74 Million
نوری	پتروشیمی نوری	سهام	بورس	108,000	2,080.00	1.89	107,990	2,090.00	1.90	12:29	4,593	2.75 Million	297 billion	598.77	110,080	108,760	106,920	109,980		-	-		-	-	971.91 Thousand billion	1.343 billion	462.562 Million	9 Million	371.299 Million	91.263 Million	602.123 Million	154.569 Million	6.3	10.65	1.61	2.097 Million	708,248	2.786 Million	20,000
وامید	سر. امید	سهام	بورس	13,270	10.00	0.08	13,270	10.00	0.08	12:29	185	2.88 Million	38.3 billion	15,590.86	13,260	13,270	13,250	13,570		-	-		-	-	1286.921 Thousand billion	1.329 billion	265.231 Million	30 Million	42.117 Million	223.114 Million	116.734 Million	114.441 Million	11.25	5.77	11.02	77,517	1.077 Million	412,502	742,194
پارس	پتروشیمی پارس	سهام	بورس	190,920	1,210.00	0.64	189,030	680.00	0.36	12:28	654	259,502	48.9 billion	396.79	189,710	186,900	186,260	191,990		-	-		-	-	1134.18 Thousand billion	1.316 billion	247.122 Million	6 Million	182.065 Million	65.057 Million	380.184 Million	127.529 Million	8.89	17.43	2.98	194,214	89,584	235,594	48,204
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	13,890	90.00	0.65	13,820	20.00	0.14	12:29	742	4.85 Million	67.1 billion	6,542.94	13,800	13,650	13,640	13,950		-	-		-	-	1126.33 Thousand billion	1.312 billion	298.881 Million	81.5 Million	185.798 Million	113.083 Million	156.956 Million	152.447 Million	7.39	9.97	7.18	1.28 Million	2.038 Million	2.769 Million	547,833
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	31,490	400.00	1.29	31,120	30.00	0.10	12:29	343	987,762	30.8 billion	2,879.77	31,090	30,520	30,520	31,980		-	-		-	-	1260.36 Thousand billion	1.306 billion	202.428 Million	40.5 Million	45.474 Million	156.954 Million	117.275 Million	115.615 Million	10.9	8.03	10.75	228,152	380,791	608,943	-
رمپنا	گروه مپنا	سهام	بورس	15,150	10.00	0.07	15,150	10.00	0.07	12:29	373	3.22 Million	48.8 billion	8,623.4	15,140	14,710	14,710	15,330		-	-		-	-	606 Thousand billion	1.251 billion	738.318 Million	40 Million	534.06 Million	85.781 Million	145.981 Million	21.003 Million	28.85	6.46	4.16	1.139 Million	904,726	1.14 Million	904,476
وغدیر	سر. غدیر	سهام	بورس	14,650	110.00	0.76	14,560	20.00	0.14	12:29	1,247	8.28 Million	120.5 billion	6,639.45	14,540	14,490	14,250	14,680		-	-		-	-	1048.32 Thousand billion	1.117 billion	227.415 Million	72 Million	68.491 Million	158.924 Million	91.064 Million	87.246 Million	12.02	6.6	11.51	5.663 Million	4.541 Million	6.182 Million	4.022 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	6,230	20.00	0.32	6,240	10.00	0.16	12:29	5,154	59.27 Million	369.8 billion	11,500.47	6,250	6,140	6,100	6,350		-	-		-	-	838.294 Thousand billion	1.091 billion	487.753 Million	134.342 Million	252.872 Million	234.881 Million	1.468 billion	177.312 Million	4.71	3.57	0.57	52.623 Million	5.42 Million	58.042 Million	1,000
شپدیس	پتروشیمی پردیس	سهام	بورس	173,400	1,320.00	0.77	174,330	2,250.00	1.31	12:29	1,111	900,301	156.7 billion	660.57	172,080	173,990	172,320	175,990		-	-		-	-	1044.54 Thousand billion	1.082 billion	202.433 Million	6 Million	37.06 Million	165.373 Million	197.399 Million	127.883 Million	8.18	6.32	5.3	1.103 Million	307,642	620,284	790,473
شپنا	پالایش نفت اصفهان	سهام	بورس	5,880	10.00	0.17	5,860	10.00	0.17	12:29	3,766	29.32 Million	171.9 billion	7,785.76	5,870	5,700	5,700	5,940		-	-		-	-	817.32 Thousand billion	1.072 billion	435.106 Million	76 Million	254.568 Million	180.538 Million	1.627 billion	154.378 Million	5.29	4.53	0.5	25.223 Million	1.005 Million	25.797 Million	430,896
جم	پتروشیمی جم	سهام	بورس	49,500	860.00	1.77	49,080	440.00	0.90	12:29	546	2.99 Million	146.8 billion	5,476.76	48,640	48,700	48,050	49,900		-	-		-	-	883.44 Thousand billion	1.004 billion	210.1 Million	13.8 Million	120.425 Million	89.675 Million	359.548 Million	121.23 Million	7.29	9.85	2.46	382,490	509,717	435,751	456,456
فخوز	فولاد خوزستان	سهام	بورس	6,380	20.00	0.31	6,360	0.00	0.00	12:29	647	3.43 Million	21.7 billion	5,299.88	6,360	6,430	6,250	6,430		-	-		-	-	763.2 Thousand billion	897.382 Million	327.161 Million	50 Million	134.182 Million	192.979 Million	396.23 Million	142.604 Million	5.35	3.95	1.93	1.806 Million	1.807 Million	3.411 Million	201,409
خساپا	سایپا	سهام	بورس	1,730	76.00	4.21	1,756	50.00	2.77	1400/08/18	-	-	-	85,761.19	1,806	1,768	-	-		-	-		-	-	343.317 Thousand billion	889.878 Million	564.213 Million	195.511 Million	546.561 Million	17.652 Million	275.431 Million	-61,630,402	-5.57	19.45	1.25	900.696 Million	60.758 Million	953.089 Million	8.365 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	9,440	110.00	1.18	9,370	40.00	0.43	12:29	754	7.31 Million	68.7 billion	9,688.51	9,330	9,300	9,200	9,600		-	-		-	-	787.08 Thousand billion	829.729 Million	213.67 Million	54.9 Million	42.649 Million	171.021 Million	95.759 Million	95.554 Million	8.24	4.6	8.23	1.302 Million	3.08 Million	4.265 Million	117,690
شتران	پالایش نفت تهران	سهام	بورس	4,130	22.00	0.53	4,125	27.00	0.65	12:29	2,848	26.02 Million	107.2 billion	9,135.33	4,152	4,100	4,050	4,200		-	-		-	-	701.25 Thousand billion	828.707 Million	357.862 Million	75 Million	127.457 Million	230.405 Million	1.025 billion	142.779 Million	4.91	3.04	0.68	26.813 Million	1.926 Million	25.33 Million	3.409 Million
همراه	ارتباطات سیار	سهام	بورس	8,110	210.00	2.52	8,280	40.00	0.48	12:29	436	2.29 Million	18.5 billion	5,259.18	8,320	8,100	8,000	8,240		-	-		-	-	390.816 Thousand billion	792.144 Million	481.483 Million	47.2 Million	401.328 Million	80.155 Million	261.101 Million	45.772 Million	8.54	4.88	1.5	804,465	272,865	1.077 Million	-
اخابر	مخابرات ایران	سهام	بورس	6,800	180.00	2.58	6,930	50.00	0.72	12:29	815	5.63 Million	38.5 billion	6,909.33	6,980	6,880	6,790	7,000		-	-		-	-	415.8 Thousand billion	623.583 Million	280.774 Million	60 Million	207.783 Million	72.992 Million	66.351 Million	9.613 Million	43.25	5.7	6.27	5.098 Million	1.73 Million	4.161 Million	2.667 Million
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	12,750	0.00	0.00	12,750	0.00	0.00	12:29	333	2.82 Million	36 billion	8,477.3	12,750	12,880	12,470	12,880		-	-		-	-	519.818 Thousand billion	598.684 Million	170.551 Million	27 Million	78.867 Million	91.684 Million	87.375 Million	85.305 Million	6.09	5.67	5.95	14.087 Million	2.382 Million	4.431 Million	12.038 Million
حکشتی	کشتیرانی ایران	سهام	بورس	12,820	170.00	1.31	12,900	90.00	0.69	12:29	1,052	3.84 Million	49.1 billion	3,649.51	12,990	12,860	12,600	13,080		-	-		-	-	278.124 Thousand billion	576.329 Million	344.423 Million	21.56 Million	298.205 Million	46.218 Million	29.116 Million	15.569 Million	17.86	6.02	9.56	6.56 Million	-	6.188 Million	371,761
مبین	مبین انرژی خلیج فارس	سهام	بورس	24,800	290.00	1.18	24,530	20.00	0.08	12:29	255	1.45 Million	35.6 billion	5,673.89	24,510	24,980	24,350	25,000		-	-		-	-	496.434 Thousand billion	567.077 Million	111.727 Million	20.238 Million	70.643 Million	41.084 Million	169.637 Million	39.147 Million	12.68	12.08	2.93	1.927 Million	1.073 Million	594,286	2.405 Million
شفن	پتروشیمی فن آوران	سهام	بورس	15,500	810.00	4.97	15,520	790.00	4.84	12:29	2,258	9.62 Million	149.2 billion	4,259.85	16,310	15,900	15,500	15,900		-	-		-	-	480.344 Thousand billion	564.607 Million	102.264 Million	950,000	84.263 Million	18.001 Million	79.936 Million	57.773 Million	8.31	26.68	6.01	7.279 Million	3,372	6.282 Million	1,000,000
وکار	بانک کار آفرین	سهام	بورس	2,869	133.00	4.43	2,993	9.00	0.30	12:29	112	1.66 Million	4.8 billion	14,812.79	3,002	2,979	2,869	3,000		-	-		-	-	118.224 Thousand billion	554.256 Million	499.081 Million	26.843 Million	433.411 Million	63.918 Million	62.181 Million	14.999 Million	7.88	1.88	1.9	946,863	541,323	1.411 Million	77,210
وخاور	بانک خاورمیانه	سهام	بورس	5,120	30.00	0.59	5,160	70.00	1.38	12:29	542	10.94 Million	56.4 billion	20,188.67	5,090	5,100	5,010	5,240		-	-		-	-	129 Thousand billion	514.512 Million	427.12 Million	15 Million	385.512 Million	41.608 Million	54.805 Million	17.205 Million	7.5	3.1	2.35	4.171 Million	9.411 Million	4.879 Million	8.703 Million
وسینا	بانک سینا	سهام	بورس	2,250	75.00	3.23	2,283	42.00	1.81	12:28	284	6.48 Million	14.6 billion	22,811.12	2,325	2,270	2,230	2,300		-	-		-	-	57.951 Thousand billion	478.62 Million	456.828 Million	25.384 Million	420.669 Million	36.159 Million	57.251 Million	6.965 Million	8.32	1.6	1.01	2.317 Million	1.697 Million	3.961 Million	52,373
شیراز	پتروشیمی شیراز	سهام	بورس	79,800	40.00	0.05	79,480	280.00	0.35	12:26	243	434,269	34.3 billion	1,841.5	79,760	78,010	78,000	80,340		-	-		-	-	405.348 Thousand billion	475.122 Million	132.097 Million	5.1 Million	69.774 Million	62.323 Million	99.985 Million	39.282 Million	10.32	6.5	4.05	442,910	216,769	221,986	437,693
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	22,740	10.00	0.04	22,730	0.00	0.00	12:29	1,004	1.3 Million	29.6 billion	1,295.23	22,730	22,850	22,700	23,000		-	-		-	-	454.6 Thousand billion	459.844 Million	47.71 Million	20 Million	5.244 Million	42.466 Million	32.59 Million	29.567 Million	-	10.7	13.95	2.227 Million	2.612 Million	1.331 Million	3.509 Million
شاراک	پتروشیمی شازند	سهام	بورس	45,080	790.00	1.78	44,960	670.00	1.51	12:29	2,027	3.22 Million	144.6 billion	1,586.23	44,290	44,590	44,050	45,450		-	-		-	-	362.557 Thousand billion	429.668 Million	113.222 Million	8.064 Million	67.111 Million	46.111 Million	169.46 Million	57.853 Million	6.27	7.86	2.14	1.586 Million	77,606	1.209 Million	454,200
وپست	پست بانک ایران	سهام	بورس	18,040	940.00	4.95	18,190	790.00	4.16	12:29	687	4.95 Million	90 billion	7,206.86	18,980	18,400	18,040	19,130		-	-		-	-	58.817 Thousand billion	419.784 Million	364.847 Million	3.233 Million	360.967 Million	3.879 Million	40.053 Million	9.512 Million	6.18	15.16	1.47	493,130	732,631	1.226 Million	-
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	73,700	1,750.00	2.43	72,570	620.00	0.86	12:29	2,223	729,201	53.3 billion	328.03	71,950	73,000	72,220	73,890		-	-		-	-	253.995 Thousand billion	389.859 Million	160.513 Million	3.5 Million	135.864 Million	24.649 Million	197.073 Million	34.296 Million	7.41	10.3	1.29	633,945	-	633,790	155
شبریز	پالایش نفت تبریز	سهام	بورس	30,780	140.00	0.46	30,620	20.00	0.07	12:29	853	1.67 Million	51.1 billion	1,957.95	30,640	30,290	30,000	31,190		-	-		-	-	306.2 Thousand billion	371.53 Million	120.677 Million	10 Million	65.33 Million	55.347 Million	244.83 Million	43.025 Million	4.59	5.53	0.57	586,646	513,575	1.1 Million	-
شخارک	پتروشیمی خارک	سهام	بورس	51,260	120.00	0.23	51,130	10.00	0.02	12:29	240	231,783	11.8 billion	965.76	51,140	51,050	50,710	51,950		-	-		-	-	306.78 Thousand billion	351.95 Million	82.654 Million	6 Million	45.17 Million	37.484 Million	79.8 Million	40.39 Million	7.6	8.18	3.84	137,696	473,175	510,871	100,000
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	15,140	120.00	0.80	15,060	40.00	0.27	12:29	905	2.47 Million	37.4 billion	2,730.64	15,020	15,100	15,010	15,240		-	-		-	-	225.9 Thousand billion	332.27 Million	151.04 Million	15 Million	106.37 Million	44.67 Million	166.71 Million	33.579 Million	27.58	5.05	1.35	5.08 Million	1.473 Million	2.199 Million	4.354 Million
فخاس	فولادخراسان	سهام	بورس	22,740	880.00	3.73	23,580	40.00	0.17	12:29	110	143,412	3.2 billion	1,303.75	23,620	22,440	22,440	22,770		-	-		-	-	280.602 Thousand billion	330.101 Million	94.244 Million	11.9 Million	49.499 Million	44.745 Million	97.042 Million	32.322 Million	57.37	6.28	2.9	100,676	28,227	128,903	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	6,040	0.00	0.00	6,040	0.00	0.00	12:29	283	10.47 Million	63.2 billion	37,012.47	6,040	6,010	6,010	6,050		-	-		-	-	289.92 Thousand billion	324.145 Million	89.724 Million	48 Million	34.225 Million	55.499 Million	46.543 Million	10.839 Million	62.27	5.22	6.23	1.803 Million	16.592 Million	5.735 Million	12.66 Million
تاصیکو	سر. صدر تامین	سهام	بورس	8,940	40.00	0.45	8,870	30.00	0.34	12:29	480	3.1 Million	27.2 billion	5,443.47	8,900	8,750	8,660	8,950		-	-		-	-	274.97 Thousand billion	302.673 Million	77.866 Million	31 Million	27.703 Million	50.164 Million	33.708 Million	33.084 Million	8.31	5.48	8.16	2.459 Million	828,244	2.317 Million	970,122
خبهمن	گروه بهمن	سهام	بورس	1,932	27.00	1.38	1,941	18.00	0.92	12:29	2,331	54.68 Million	106.1 billion	23,457.53	1,959	1,959	1,920	1,985		-	-		-	-	261.332 Thousand billion	274.895 Million	163.926 Million	134.638 Million	13.563 Million	150.363 Million	7.537 Million	9.02 Million	28.97	1.74	34.67	79.131 Million	7.524 Million	83.558 Million	3.098 Million
جم پیلن	پلی پروپیلن جم	سهام	بورس	125,820	2,970.00	2.31	128,150	640.00	0.50	12:29	267	187,514	23.7 billion	702.3	128,790	125,240	125,240	128,860		-	-		-	-	256.3 Thousand billion	274.74 Million	48.131 Million	2 Million	18.44 Million	29.691 Million	84.693 Million	40.101 Million	6.39	8.64	3.03	335,304	146,281	419,384	62,201
وسفارس	سر. استان فارس	سهام	بورس	979	51.00	4.95	1,030	0.00	0.00	1400/02/27	-	-	-	6,000	1,030	979	-	-		-	-		-	-	271.675 Thousand billion	271.689 Million	282.719 Million	263.762 Million	14,054	282.705 Million	-29,881,388	-29,896,898	-9.09	0.96	-9.09	6,000	-	-	6,000
وسرضوی	سر. استان خراسان رضوی	سهام	بورس	690	36.00	4.96	726	0.00	0.00	10:46	2	17,500	12.1 Million	10,050	726	690	690	690		-	-		-	-	254.113 Thousand billion	254.114 Million	397.754 Million	350.018 Million	965	397.753 Million	-90,972,992	-90,984,647	-	0.64	-2.79	793,983	-	793,983	-
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,120	50.00	0.62	8,090	20.00	0.25	12:29	592	4.36 Million	35.4 billion	7,359.07	8,070	8,070	8,040	8,200		-	-		-	-	220.453 Thousand billion	253.069 Million	91.982 Million	27.25 Million	32.617 Million	59.366 Million	43.877 Million	42.269 Million	5.22	3.71	5.02	1.105 Million	4.401 Million	5.089 Million	416,841
خپارس	پارس خودرو	سهام	بورس	1,112	58.00	4.96	1,124	46.00	3.93	1400/08/18	-	-	-	49,518.4	1,170	1,128	-	-		-	-		-	-	127.651 Thousand billion	245.829 Million	159.085 Million	113.568 Million	118.178 Million	40.907 Million	69.939 Million	-34,787,854	-3.67	3.12	1.83	461.339 Million	11.71 Million	453.92 Million	19.129 Million
بفجر	فجر انرژی خلیج فارس	سهام	بورس	11,160	40.00	0.36	11,200	0.00	0.00	12:30	383	3.33 Million	37.3 billion	8,689.61	11,200	11,390	10,840	11,510		-	-		-	-	218.4 Thousand billion	244.373 Million	44.448 Million	6.5 Million	25.973 Million	18.475 Million	29.546 Million	10.258 Million	21.29	11.82	7.39	281,186	1.175 Million	811,767	644,127
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	18,660	100.00	0.54	18,560	0.00	0.00	12:28	353	1.31 Million	24.2 billion	3,701.37	18,560	18,920	18,260	18,920		-	-		-	-	237.03 Thousand billion	241.721 Million	39.067 Million	2.936 Million	4.69 Million	34.377 Million	30.915 Million	27.62 Million	8.58	6.9	7.67	1.649 Million	719,643	1.151 Million	1.218 Million
فولاژ	فولاد آلیاژی ایران	سهام	بورس	16,450	300.00	1.86	16,160	10.00	0.06	12:29	227	768,157	12.5 billion	3,383.95	16,150	15,600	15,600	16,450		-	-		-	-	193.92 Thousand billion	236.395 Million	81.751 Million	12 Million	42.475 Million	39.276 Million	82.042 Million	30.238 Million	6.41	4.95	2.36	135,024	904,471	339,495	700,000
تیپیکو	سر. دارویی تامین	سهام	بورس	19,150	790.00	3.96	18,990	950.00	4.76	12:29	1,020	6.61 Million	125.5 billion	6,478.81	19,940	18,950	18,950	19,500		-	-		-	-	208.89 Thousand billion	233.919 Million	36.318 Million	4.35 Million	25.029 Million	11.289 Million	23.451 Million	23.229 Million	8.99	18.5	8.91	1.886 Million	1.125 Million	2.558 Million	452,989
شسپا	نفت سپاهان	سهام	بورس	3,485	57.00	1.66	3,472	44.00	1.28	12:29	1,051	17.24 Million	60.1 billion	16,402.76	3,428	3,484	3,424	3,520		-	-		-	-	194.432 Thousand billion	233.313 Million	124.225 Million	56 Million	38.881 Million	85.344 Million	112.8 Million	30.369 Million	6.4	2.28	1.72	10.52 Million	3.611 Million	10.781 Million	3.35 Million
شیران	صنایع شیمیایی ایران	سهام	بورس	21,280	90.00	0.42	21,160	30.00	0.14	12:30	546	1.36 Million	28.7 billion	2,490.6	21,190	21,010	20,750	21,400		-	-		-	-	203.986 Thousand billion	228.6 Million	65.525 Million	9.64 Million	24.614 Million	40.91 Million	50.439 Million	32.168 Million	6.34	4.99	4.04	2.184 Million	-	2.019 Million	164,401
خراسان	پتروشیمی خراسان	سهام	بورس	111,650	1,820.00	1.60	112,790	680.00	0.60	12:29	534	327,285	36.6 billion	612.89	113,470	114,400	109,400	115,000		-	-		-	-	201.884 Thousand billion	213.332 Million	32.796 Million	1.79 Million	11.448 Million	21.348 Million	35.608 Million	22.815 Million	8.85	9.47	5.67	142,287	28,538	166,254	4,571
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	53,000	100.00	0.19	52,950	50.00	0.09	12:29	286	357,740	19 billion	1,250.84	52,900	53,500	52,210	53,920		-	-		-	-	186.871 Thousand billion	202.253 Million	50.688 Million	3.529 Million	15.382 Million	35.305 Million	33.759 Million	20.441 Million	9.14	5.29	5.54	1.24 Million	621,200	597,770	1.264 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	2,530	18.00	0.71	2,558	10.00	0.39	12:29	4,142	59 Million	150.9 billion	14,245.1	2,548	2,507	2,501	2,635		-	-		-	-	179.06 Thousand billion	192.4 Million	140.21 Million	25 Million	13.34 Million	126.87 Million	108.079 Million	1.051 Million	170.33	1.41	1.66	79.251 Million	8.265 Million	84.871 Million	2.645 Million
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	94,910	11,570.00	10.87	101,710	4,770.00	4.48	1400/09/13	1	27	9.8 Million	1,043	106,480	94,910	94,910	94,910		-	-		-	-	228.312 Thousand billion	187.867 Million	2.429 Million	1.8 Million	145,451	2.283 Million	423,901	626,083	291.27	79.87	430.19	-	175,420	-	175,420
شنفت	نفت پارس	سهام	بورس	10,060	60.00	0.60	10,020	20.00	0.20	12:29	375	1.51 Million	15.2 billion	4,027.11	10,000	10,270	9,950	10,270		-	-		-	-	167.245 Thousand billion	187.59 Million	48.255 Million	16.691 Million	20.345 Million	27.91 Million	56.329 Million	13.687 Million	12.22	5.99	2.97	799,981	2.429 Million	2.878 Million	350,711
فایرا	آلومینیوم ایران	سهام	بورس	15,430	0.00	0.00	15,430	0.00	0.00	12:29	264	703,940	10.9 billion	2,666.44	15,430	15,410	15,110	15,700		-	-		-	-	148.587 Thousand billion	186.489 Million	74.578 Million	9.63 Million	37.902 Million	36.676 Million	87.784 Million	23.062 Million	6.44	4.05	1.69	821,983	-	717,126	104,857
ونیکی	سر. ملی	سهام	بورس	9,350	260.00	2.71	9,400	210.00	2.19	12:29	650	4.25 Million	39.4 billion	6,537.12	9,610	9,400	9,130	9,560		-	-		-	-	164.5 Thousand billion	183.352 Million	76.762 Million	17.5 Million	18.852 Million	57.91 Million	24.54 Million	28.933 Million	5.69	2.84	6.7	1.601 Million	370,000	1.832 Million	139,500
افق	فروشگاه های افق کوروش	سهام	بورس	42,250	320.00	0.75	42,380	190.00	0.45	12:29	351	784,295	33.2 billion	2,234.46	42,570	41,490	41,080	42,480		-	-		-	-	127.14 Thousand billion	183.004 Million	64.553 Million	3 Million	55.864 Million	8.688 Million	197.218 Million	10.573 Million	12.03	14.63	0.64	121,805	364,010	485,815	-
وسمازن	سر. استان مازندران	سهام	بورس	922	48.00	4.95	970	0.00	0.00	1400/02/27	-	-	-	5,500	970	922	-	-		-	-		-	-	182.915 Thousand billion	182.917 Million	262.934 Million	188.572 Million	2,578	262.931 Million	121.981 Million	121.978 Million	1.5	0.7	1.5	5,500	-	5,500	-
آسیا	بیمه آسیا	سهام	بورس	1,667	21.00	1.24	1,676	12.00	0.71	12:29	392	7.15 Million	12 billion	18,245.21	1,688	1,710	1,660	1,710		-	-		-	-	40.445 Thousand billion	174.549 Million	169.76 Million	24.132 Million	134.104 Million	35.655 Million	84.35 Million	8.599 Million	4.7	1.13	0.48	10.717 Million	80,000	10.502 Million	294,689
کویر	فولاد سپید فراب کویر	سهام	بورس	5,890	90.00	1.51	5,960	20.00	0.33	12:29	398	2.27 Million	13.4 billion	5,712.63	5,980	5,980	5,850	6,010		-	-		-	-	148.046 Thousand billion	171.704 Million	58.292 Million	10.8 Million	23.657 Million	34.635 Million	104.529 Million	15.935 Million	9.29	4.27	1.42	720,260	2.869 Million	3.252 Million	336,940
بورس	بورس اوراق بهادار تهران	سهام	بورس	11,840	40.00	0.34	11,750	50.00	0.42	12:29	7,028	47.82 Million	562.1 billion	10,787.98	11,800	11,300	11,210	12,310		-	-		-	-	164.5 Thousand billion	171.048 Million	24.278 Million	14 Million	6.548 Million	17.73 Million	8.355 Million	7.901 Million	-	8.93	18.95	55.531 Million	1.477 Million	53.136 Million	3.871 Million
شبهرن	نفت بهران	سهام	بورس	11,170	20.00	0.18	11,160	10.00	0.09	12:29	363	1.86 Million	20.8 billion	5,127.16	11,150	11,010	11,010	11,280		-	-		-	-	133.362 Thousand billion	170.678 Million	64.499 Million	11.95 Million	37.316 Million	27.183 Million	85.501 Million	18.596 Million	7.17	4.91	1.56	1.075 Million	807,432	1.881 Million	919
وسصفا	سر. استان اصفهان	سهام	بورس	693	36.00	4.94	729	0.00	0.00	1400/09/13	2	20,000	13.9 Million	21,671.33	729	693	693	693		-	-		-	-	168.582 Thousand billion	168.595 Million	255.761 Million	231.25 Million	13,139	255.748 Million	-64,252,175	-64,263,816	-	0.66	-2.62	20,000	-	20,000	-
غکورش	صنعت غذایی کورش	سهام	بورس	47,240	1,240.00	2.70	47,620	1,620.00	3.52	12:29	3,273	4.1 Million	195.3 billion	1,253.34	46,000	46,500	45,650	48,300		-	-		-	-	142.86 Thousand billion	165.611 Million	33.616 Million	3 Million	22.751 Million	10.865 Million	68.822 Million	11.94 Million	11.96	13.15	2.08	477,809	473,286	488,555	462,540
وسخوز	سر. استان خوزستان	سهام	بورس	604	31.00	4.88	635	0.00	0.00	11:25	2	21,897	13.2 Million	18,652.84	635	604	604	604		-	-		-	-	163.106 Thousand billion	163.11 Million	286.838 Million	256.86 Million	3,655	286.835 Million	-68,068,885	-68,081,523	-	0.57	-2.4	811,456	-	811,456	-
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	30,000	340.00	1.12	30,330	10.00	0.03	12:29	85	98,152	3 billion	1,154.73	30,340	29,600	29,600	30,600		-	-		-	-	151.65 Thousand billion	161.98 Million	23.134 Million	5 Million	10.33 Million	12.804 Million	29.589 Million	3.655 Million	41.5	11.84	5.13	25,348	158,833	83,497	100,684
برکت	دارویی برکت	سهام	بورس	18,020	860.00	4.56	18,130	750.00	3.97	12:29	6,829	21.38 Million	387.5 billion	2,682.32	18,880	18,400	17,950	18,880		-	-		-	-	133.074 Thousand billion	153.219 Million	27.788 Million	5.8 Million	20.145 Million	7.644 Million	2.68 Million	2.365 Million	56.26	17.41	49.66	21.437 Million	510,450	21.947 Million	960
فسبزوار	پارس فولاد سبزوار	سهام	بورس	34,990	280.00	0.81	34,970	260.00	0.75	12:29	6,041	3.21 Million	112.4 billion	535.72	34,710	35,000	34,500	35,050		-	-		-	-	139.88 Thousand billion	149.491 Million	34.207 Million	4 Million	9.611 Million	24.596 Million	48.97 Million	21.31 Million	-	5.69	2.86	661,662	4.22 Million	4.498 Million	383,616
رانفور	خدمات انفورماتیک	سهام	بورس	3,480	67.00	1.89	3,517	30.00	0.85	12:29	473	5.4 Million	18.7 billion	11,414.08	3,547	3,550	3,390	3,550		-	-		-	-	126.612 Thousand billion	146.312 Million	61.725 Million	36 Million	19.7 Million	42.025 Million	29.885 Million	13.729 Million	9.23	3.01	4.24	3.686 Million	1.56 Million	4.581 Million	665,102
امین	تامین سرمایه امین	سهام	بورس	12,190	20.00	0.16	12,170	0.00	0.00	12:30	6,294	2.14 Million	26 billion	693.45	12,170	11,860	11,860	12,200		-	-		-	-	133.87 Thousand billion	140.903 Million	21.863 Million	7 Million	7.033 Million	14.83 Million	9.879 Million	8.069 Million	16.59	9.03	13.55	222,722	1.251 Million	1.474 Million	161
شغدیر	پتروشیمی غدیر	سهام	بورس	97,010	60.00	0.06	96,990	40.00	0.04	12:29	867	753,043	73 billion	868.56	96,950	96,540	94,230	98,250		-	-		-	-	126.087 Thousand billion	139.647 Million	24.412 Million	1.3 Million	13.56 Million	10.852 Million	35.53 Million	19.243 Million	6.55	11.62	3.55	869,283	89,874	830,157	129,000
کالا	بورس کالای ایران	سهام	بورس	27,550	1,310.00	4.99	26,890	650.00	2.48	12:29	8,136	37.51 Million	1.009 Thousand billion	7,015.67	26,240	25,500	24,930	27,550		-	-		-	-	134.45 Thousand billion	137.906 Million	10.358 Million	5 Million	3.456 Million	6.902 Million	3.375 Million	3.063 Million	-	18.18	37.19	30.934 Million	378,539	30.16 Million	1.153 Million
وسخراج	سر. خراسان جنوبی	سهام	بورس	2,099	110.00	4.98	2,209	0.00	0.00	1400/09/14	-	-	-	28,099.63	2,209	2,099	-	-		-	-		-	-	135.63 Thousand billion	135.631 Million	68.495 Million	61.399 Million	1,236	68.494 Million	-19,570,504	-19,576,311	-	2.27	-6.93	5,000	-	5,000	-
وپخش	داروپخش	سهام	بورس	35,140	380.00	1.09	34,800	40.00	0.12	12:29	111	144,163	5.1 billion	1,298.77	34,760	33,610	33,610	35,710		-	-		-	-	123.54 Thousand billion	133.644 Million	14.061 Million	840,000	10.104 Million	3.957 Million	10.238 Million	10.085 Million	12.25	31.22	12.07	93,268	212,249	305,517	-
البرز	بیمه البرز	سهام	بورس	1,810	39.00	2.11	1,807	42.00	2.27	12:29	1,996	48.08 Million	86.9 billion	24,086.34	1,849	1,820	1,766	1,899		-	-		-	-	52.13 Thousand billion	122.521 Million	107.261 Million	14.424 Million	70.391 Million	36.87 Million	48.964 Million	15.262 Million	3.42	1.41	1.06	112.826 Million	92.766 Million	131.685 Million	73.907 Million
بترانس	ایران ترانسفو	سهام	بورس	2,077	7.00	0.34	2,068	2.00	0.10	12:29	805	14.78 Million	30.6 billion	18,355.87	2,070	2,070	2,049	2,092		-	-		-	-	75.281 Thousand billion	114.228 Million	84.26 Million	36.403 Million	38.947 Million	45.313 Million	21.396 Million	7.1 Million	10.6	1.66	3.52	21.196 Million	1.525 Million	22.058 Million	663,638
سیتا	سر. سیمان تامین	سهام	بورس	9,090	30.00	0.33	9,100	20.00	0.22	12:29	1,549	2.01 Million	18.3 billion	1,300.56	9,120	9,130	9,000	9,190		-	-		-	-	100.1 Thousand billion	113.532 Million	29.625 Million	11 Million	13.432 Million	16.193 Million	14.81 Million	14.666 Million	6.83	6.18	6.76	1.332 Million	568,861	1.9 Million	300
فباهنر	مس باهنر	سهام	بورس	27,730	1,310.00	4.96	27,520	1,100.00	4.16	12:29	2,431	6.26 Million	172.3 billion	2,575.18	26,420	26,980	25,920	27,740		-	-		-	-	72.24 Thousand billion	113.336 Million	50.519 Million	1.125 Million	41.096 Million	9.423 Million	42.228 Million	10.086 Million	7.16	7.67	1.71	1.752 Million	919,410	2.017 Million	654,081
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		-	-		-	-	109.16 Thousand billion	109.303 Million	81.199 Million	77.972 Million	142,498	81.056 Million	-	-	-	1.35	-	3,820	210,000	76,508	137,312
وبشهر	توسعه صنایع بهشهر	سهام	بورس	6,890	110.00	1.57	7,010	10.00	0.14	12:29	192	845,053	6 billion	4,401.32	7,000	7,050	6,830	7,250		-	-		-	-	105.15 Thousand billion	109.22 Million	23.479 Million	8.25 Million	4.07 Million	19.409 Million	6.47 Million	6.154 Million	17.09	5.42	16.25	79,619	2.178 Million	2.039 Million	218,000
فاسمین	کالسیمین	سهام	بورس	15,950	180.00	1.14	15,870	100.00	0.63	12:29	612	3.68 Million	58.4 billion	6,013.91	15,770	15,900	15,350	16,030		-	-		-	-	95.22 Thousand billion	109.159 Million	36.124 Million	6 Million	13.939 Million	22.185 Million	21.884 Million	14.891 Million	6.39	4.29	4.35	1.268 Million	1.133 Million	2.246 Million	153,954
غبشهر	صنعتی بهشهر	سهام	بورس	26,310	1,250.00	4.99	26,300	1,240.00	4.95	1400/08/26	463	4.35 Million	114.5 billion	9,404.83	25,060	25,700	25,700	26,310		-	-		-	-	78.9 Thousand billion	106.95 Million	40.443 Million	3 Million	28.05 Million	12.394 Million	49.153 Million	5.217 Million	15.12	6.37	1.61	3.804 Million	550,000	3.574 Million	780,000
پارسیان	بیمه پارسیان	سهام	بورس	8,520	230.00	2.63	8,750	0.00	0.00	12:19	98	732,327	6.4 billion	7,472.72	8,750	8,820	8,430	8,850		-	-		-	-	43.75 Thousand billion	106.131 Million	69.887 Million	5 Million	62.381 Million	7.507 Million	32.266 Million	1.814 Million	24.12	5.83	1.36	33,880	724,005	745,773	12,112
دعبید	دارو عبیدی	سهام	بورس	18,360	570.00	3.01	18,880	50.00	0.26	12:29	134	222,116	4.1 billion	1,657.58	18,930	18,420	18,250	19,000		-	-		-	-	84.96 Thousand billion	106.065 Million	34.36 Million	4.5 Million	21.105 Million	13.255 Million	20.737 Million	5.669 Million	14.99	6.41	4.1	193,765	196,199	389,114	850
وسپه	سر. سپه	سهام	بورس	7,760	30.00	0.39	7,730	0.00	0.00	12:29	291	1.94 Million	15 billion	6,675.6	7,730	7,540	7,540	7,800		-	-		-	-	92.76 Thousand billion	101.265 Million	34.128 Million	6.691 Million	8.505 Million	25.623 Million	14.474 Million	14.275 Million	6.5	3.62	6.41	1.371 Million	573,588	1.781 Million	163,000
خگستر	سر. ایران خودرو	سهام	بورس	2,435	73.00	2.91	2,440	68.00	2.71	12:29	3,738	78.9 Million	192.5 billion	21,107.77	2,508	2,464	2,410	2,490		-	-		-	-	96.637 Thousand billion	101.187 Million	68.366 Million	39.605 Million	4.551 Million	63.815 Million	5.133 Million	4.798 Million	20.14	1.51	18.83	109.153 Million	3.697 Million	109.181 Million	3.67 Million
سفارس	سیمان فارس و خوزستان	سهام	بورس	15,150	270.00	1.75	15,330	90.00	0.58	12:29	391	1.62 Million	24.7 billion	4,131.2	15,420	15,120	15,020	15,470		-	-		-	-	86.231 Thousand billion	100.547 Million	23.601 Million	5.625 Million	14.316 Million	9.285 Million	13.687 Million	13.43 Million	6.42	9.29	6.3	2.426 Million	97,420	2.523 Million	-
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	5,730	40.00	0.70	5,690	0.00	0.00	12:29	118	1.47 Million	8.4 billion	12,485.31	5,690	5,650	5,650	5,750		-	-		-	-	85.35 Thousand billion	98.57 Million	34.651 Million	9 Million	13.22 Million	21.432 Million	12.957 Million	10.595 Million	8.06	3.98	6.59	333,619	982,593	1.302 Million	14,223

All Markets

Exchange Iran Mercantile Exchange

Asset

بانک ملت

بانک صادرات ایران

بانک تجارت

فولاد مبارکه اصفهان

بانک پاسارگاد

صنایع پتروشیمی خلیج فارس

ملی صنایع مس ایران

سر. توسعه معادن و صنایع معدنی خاورمیانه

بانک پارسیان

گل گهر

بانک اقتصاد نوین

چادرملو

سر. تامین اجتماعی

ایران خودرو

پتروشیمی نوری

سر. امید

پتروشیمی پارس

سر. نفت و گاز تامین

گسترش نفت و گاز پارسیان

گروه مپنا

سر. غدیر

پالایش نفت بندر عباس

پتروشیمی پردیس

پالایش نفت اصفهان

پتروشیمی جم

فولاد خوزستان

سایپا

سر. توسعه معادن و فلزات

پالایش نفت تهران

ارتباطات سیار

مخابرات ایران

سر. صندوق بازنشستگی

کشتیرانی ایران

مبین انرژی خلیج فارس

پتروشیمی فن آوران

بانک کار آفرین

بانک خاورمیانه

بانک سینا

پتروشیمی شیراز

فراوری معدنی اپال کانی پارس

پتروشیمی شازند

پست بانک ایران

پتروشیمی بوعلی سینا

پالایش نفت تبریز

پتروشیمی خارک

فولاد کاوه جنوب کیش

فولادخراسان

گروه صنعتی پاکشو

سر. صدر تامین

گروه بهمن

پلی پروپیلن جم

سر. استان فارس

سر. استان خراسان رضوی

سر. گروه توسعه ملی

پارس خودرو

فجر انرژی خلیج فارس

توسعه معدنی و صنعتی صبانور

فولاد آلیاژی ایران

سر. دارویی تامین

نفت سپاهان

صنایع شیمیایی ایران

پتروشیمی خراسان

صنایع پتروشیمی کرمانشاه

پتروشیمی سرمایه گذاری ایرانیان

نهادهای مالی بورس انرژی

نفت پارس

آلومینیوم ایران

سر. ملی

فروشگاه های افق کوروش

سر. استان مازندران

بیمه آسیا

فولاد سپید فراب کویر

بورس اوراق بهادار تهران

نفت بهران

سر. استان اصفهان

صنعت غذایی کورش

سر. استان خوزستان