All Markets

Exchange Iran Mercantile Exchange

Last Capital

				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	سر. تامین اجتماعی	سهام	بورس	933	1.00	0.11	932	0.00	0.00	12:29	46,004	2.98 billion	3.076 Thousand billion	48,054.19	932	938	926	945		-	-		-	-	1624.561 Thousand billion	1.582 billion	1.839 billion	1.636 billion	56.943 Million	481.275 Million	274.636 Million	269.027 Million	5.67	3.17	5.55	133.705 Million	345.139 Million	226.369 Million	252.474 Million
پارس	پتروشیمی پارس	سهام	بورس	180,000	177,605.00	7.00	177,120	174,725.00	7.00	1400/12/21	4,189	3.52 Million	623.3 billion	18,962.16	2,395	172,600	172,600	183,000		-	-		-	-	-	1.461 billion	878.593 Million	476.049 Million	320.597 Million	65.057 Million	380.184 Million	127.529 Million	-	-	-	3.286 Million	232,840	1.096 Million	2.423 Million
فملی	ملی صنایع مس ایران	سهام	بورس	5,550	30.00	0.54	5,580	0.00	0.00	12:29	7,501	60.57 Million	450.9 billion	15,619.87	5,580	5,510	5,510	5,620		-	-		-	-	3012 Thousand billion	2.781 billion	1.103 billion	400 Million	239.636 Million	655.702 Million	610.027 Million	406.19 Million	5.49	3.4	3.66	8.759 Million	28.775 Million	33.69 Million	3.844 Million
وسرضوی	سر. استان خراسان رضوی	سهام	بورس	689	36.00	4.97	725	0.00	0.00	1400/12/01	7	124,913	86.1 Million	61,369	725	689	689	689		-	-		-	-	-	253.763 Million	375.372 Million	350.018 Million	330	397.753 Million	-90,972,992	-90,984,647	-	-	-	124,913	-	105,284	19,629
خودرو	ایران خودرو	سهام	بورس	1,953	38.00	1.98	1,915	0.00	0.00	12:30	31,069	1.16 billion	2.849 Thousand billion	32,684.55	1,915	1,915	1,886	1,959		-	-		-	-	770.43 Thousand billion	1.463 billion	754.743 Million	301.656 Million	-	-46,270,006	883.439 Million	-113,421,959	-5.09	-12.48	0.65	175.37 Million	12 Million	186.943 Million	426,579
فولاد	فولاد مبارکه اصفهان	سهام	بورس	5,520	0.00	0.00	5,520	0.00	0.00	12:29	8,666	71.8 Million	826.6 billion	6,201.18	5,520	5,590	5,480	5,600		-	-		-	-	3442.75 Thousand billion	3.704 billion	1.576 billion	293 Million	387.353 Million	930.275 Million	1.161 billion	630.476 Million	4.64	3.14	2.52	80.868 Million	17.397 Million	64.593 Million	33.672 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	8,310	120.00	1.42	8,430	0.00	0.00	12:29	-	-	-	17,221.61	8,430	8,390	8,280	8,490		-	-		-	-	3661.46 Thousand billion	4.43 billion	932.061 Million	287 Million	318.545 Million	769.277 Million	386.456 Million	396.1 Million	10.42	5.36	10.68	1.882 Million	18.198 Million	9.195 Million	10.886 Million
وسفارس	سر. استان فارس	سهام	بورس	979	51.00	4.95	1,030	0.00	0.00	1400/11/24	-	-	-	5,597	1,030	979	-	-		-	-		-	-	-	271.689 Million	279.248 Million	263.762 Million	14,424	297.895 Million	-66,638,528	-66,653,503	-	-	-	5,597	-	5,597	-
وسخوز	سر. استان خوزستان	سهام	بورس	602	31.00	4.90	633	0.00	0.00	1400/12/01	8	228,137	137.3 Million	35,578.75	633	602	602	602		-	-		-	-	-	162.595 Million	270.446 Million	256.86 Million	2,342	286.835 Million	-68,068,885	-68,081,523	-	-	-	228,137	-	228,137	-
وسصفا	سر. استان اصفهان	سهام	بورس	693	36.00	4.94	729	0.00	0.00	1400/12/01	4	120,409	83.4 Million	4,500	729	693	693	693		-	-		-	-	-	168.595 Million	255.761 Million	231.25 Million	13,139	255.748 Million	-64,252,175	-64,263,816	-	-	-	120,409	-	120,409	-
وتجارت	بانک تجارت	سهام	بورس	1,489	6.00	0.40	1,483	0.00	0.00	12:29	14,101	743.77 Million	1.584 Thousand billion	28,389.75	1,483	1,513	1,460	1,515		-	-		-	-	459.272 Thousand billion	-	-	223.926 Million	-	273.664 Million	608.916 Million	146.873 Million	2.26	1.21	0.56	69.543 Million	9.579 Million	75.922 Million	3.2 Million
وبملت	بانک ملت	سهام	بورس	2,914	22.00	0.76	2,892	0.00	0.00	12:29	10,373	258.44 Million	1.027 Thousand billion	27,609.93	2,892	2,901	2,820	2,955		-	-		-	-	828.378 Thousand billion	-	-	207.043 Million	-	508.298 Million	918.289 Million	98.213 Million	7.72	1.49	0.83	34.314 Million	43.573 Million	76.85 Million	1.038 Million
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	431	2.00	0.47	429	0.00	0.00	1400/12/01	258	14.05 Million	6 billion	54,473.69	429	418	418	437		-	-		-	-	-	87.724 Million	212.009 Million	204.478 Million	2,596	226.296 Million	-56,573,736	-56,583,056	-	-	-	14.054 Million	-	14.054 Million	-
خساپا	سایپا	سهام	بورس	1,822	47.00	2.65	1,775	0.00	0.00	12:29	25,631	1.3 billion	2.66 Thousand billion	59,226.77	1,775	1,761	1,718	1,832		-	-		-	-	407.053 Thousand billion	1.04 billion	634.973 Million	195.511 Million	-	17.652 Million	275.431 Million	-61,630,402	-5.63	19.66	1.26	293.266 Million	106.906 Million	373.539 Million	26.634 Million
وسمازن	سر. استان مازندران	سهام	بورس	922	48.00	4.95	970	0.00	0.00	1400/02/27	-	-	-	5,500	970	922	-	-		-	-		-	-	-	239.864 Million	258.264 Million	188.572 Million	56.95 Million	260.635 Million	52.475 Million	52.471 Million	-	-	-	5,500	-	5,500	-
وسکرمان	سر. استان کرمان	سهام	بورس	430	1.00	0.23	431	2.00	0.47	1400/12/01	1,015	105.43 Million	45.4 billion	103,869.2	429	423	419	440		-	-		-	-	-	76.05 Million	185.068 Million	176.441 Million	3,710	197.157 Million	-49,108,920	-49,118,901	-	-	-	94.027 Million	11.4 Million	92.227 Million	13.2 Million
وبصادر	بانک صادرات ایران	سهام	بورس	1,500	3.00	0.20	1,497	0.00	0.00	12:29	7,335	268.7 Million	556.7 billion	31,573.09	1,497	1,514	1,480	1,514		-	-		-	-	364.035 Thousand billion	6.167 billion	6.132 billion	175.354 Million	-	199.997 Million	532.742 Million	60.179 Million	4.37	1.31	0.49	38.822 Million	17.599 Million	56.021 Million	400,000
شتران	پالایش نفت تهران	سهام	بورس	4,950	40.00	0.80	4,990	0.00	0.00	12:29	19,699	303.78 Million	1.622 Thousand billion	16,136.07	4,990	4,950	4,900	5,080		-	-		-	-	943.5 Thousand billion	960.853 Million	540.175 Million	170 Million	112.553 Million	230.405 Million	1.025 billion	142.738 Million	5.94	3.68	0.83	59.786 Million	3.968 Million	53.488 Million	10.265 Million
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	435	2.00	0.46	429	4.00	0.92	1400/12/01	816	49.79 Million	21.3 billion	61,013.58	433	423	418	439		-	-		-	-	-	68.122 Million	168.794 Million	158.756 Million	16,064	179.405 Million	-42,006,349	-42,007,369	-	-	-	40.283 Million	9.504 Million	49.787 Million	-
وسیستا	سر. استان سیستان و بلوچستان	سهام	بورس	587	30.00	4.86	617	0.00	0.00	1400/03/02	-	-	-	17,000	617	587	-	-		-	-		-	-	-	97.634 Million	166.116 Million	158.22 Million	12,082	169.812 Million	-18,105,877	-18,122,495	-	-	-	17,000	-	17,000	-
وپارس	بانک پارسیان	سهام	بورس	1,638	86.00	4.99	1,638	86.00	4.99	1401/05/11	368	19 Million	35.6 billion	100,615.84	1,724	1,638	1,638	1,678		-	-		-	-	278.754 Thousand billion	2.702 billion	2.474 billion	156.34 Million	2.432 billion	66.355 Million	183.569 Million	-39,833,799	-6.43	3.86	1.4	22.169 Million	114.87 Million	136.309 Million	730,160
وسگیلا	سر. استان گیلان	سهام	بورس	432	2.00	0.46	433	1.00	0.23	1400/12/01	277	11.95 Million	5.1 billion	43,139.48	434	430	419	442		-	-		-	-	-	64.781 Million	164.331 Million	149.513 Million	41,988	165.144 Million	-39,668,639	-39,678,912	-	-	-	10.383 Million	1.567 Million	11.95 Million	-
شپنا	پالایش نفت اصفهان	سهام	بورس	6,210	20.00	0.32	6,230	0.00	0.00	12:29	11,033	128.99 Million	881.4 billion	15,823.81	6,230	6,230	6,180	6,350		-	-		-	-	979.111 Thousand billion	1.452 billion	773.449 Million	139.474 Million	268.188 Million	175.966 Million	1.624 billion	150.198 Million	7.88	6.73	0.73	67.573 Million	30.61 Million	90.223 Million	7.959 Million
خبهمن	گروه بهمن	سهام	بورس	1,713	33.00	1.96	1,680	0.00	0.00	12:29	5,734	211.53 Million	394.7 billion	44,425.55	1,680	1,650	1,616	1,721		-	-		-	-	261.467 Thousand billion	242.812 Million	174.033 Million	134.638 Million	16.62 Million	150.363 Million	7.537 Million	9.02 Million	25.08	1.5	30.01	81.909 Million	42.039 Million	103.46 Million	20.487 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	7,510	50.00	0.66	7,560	0.00	0.00	12:29	10,111	98.73 Million	756.8 billion	10,310.64	7,560	7,560	7,490	7,710		-	-		-	-	1057.271 Thousand billion	1.354 billion	846.458 Million	134.342 Million	338.032 Million	234.881 Million	1.468 billion	178.057 Million	5.7	4.32	0.69	33.889 Million	17.757 Million	44.48 Million	7.167 Million
وپاسار	بانک پاسارگاد	سهام	بورس	8,560	20.00	0.23	8,540	0.00	0.00	12:29	741	5.17 Million	45.1 billion	15,999.4	8,540	8,600	8,410	8,600		-	-		-	-	1130.875 Thousand billion	4.534 billion	3.716 billion	131.04 Million	-	232.68 Million	388.318 Million	102.741 Million	10.89	4.81	2.88	88,523	3.863 Million	3.852 Million	100,000
فخوز	فولاد خوزستان	سهام	بورس	4,060	22.00	0.54	4,082	0.00	0.00	12:29	2,809	29.05 Million	177.2 billion	9,622.7	4,082	4,090	4,040	4,179		-	-		-	-	735.6 Thousand billion	662.937 Million	454.54 Million	120 Million	173.097 Million	191.979 Million	396.23 Million	141.604 Million	3.46	2.55	1.24	6.901 Million	2.25 Million	8.117 Million	1.034 Million
وسگلستا	سر. استان گلستان	سهام	بورس	1,022	282.00	38.11	1,055	315.00	42.57	1400/05/09	335	18.36 Million	18.8 billion	16,000	740	703	1,022	1,022		-	-		-	-	-	89.063 Million	129.504 Million	119.891 Million	343,398	129.161 Million	-13,434,299	-13,444,873	-	-	-	48,000	-	48,000	-
کچاد	چادرملو	سهام	بورس	13,540	130.00	0.95	13,670	0.00	0.00	12:29	2,643	5.17 Million	81.7 billion	2,855.74	13,670	13,700	13,460	13,740		-	-		-	-	1917.09 Thousand billion	1.734 billion	570.818 Million	119 Million	107.061 Million	255.112 Million	401.211 Million	256.69 Million	6.34	6.38	4.05	1.07 Million	301,156	1.119 Million	252,086
وسهمدا	سر. استان همدان	سهام	بورس	657	146.00	28.57	657	146.00	28.57	1400/07/10	788	49.03 Million	32.2 billion	52,352.04	511	501	657	657		-	-		-	-	-	58.75 Million	110.119 Million	114.518 Million	1,916	110.117 Million	-37,981,907	-37,992,080	-	-	-	16.968 Million	9.941 Million	26.909 Million	-
خپارس	پارس خودرو	سهام	بورس	1,036	10.00	0.96	1,046	0.00	0.00	1401/04/23	11,026	478.95 Million	556.1 billion	53,288.34	1,046	1,060	1,033	1,074		-	-		-	-	136.055 Thousand billion	236.996 Million	148.006 Million	113.568 Million	118.203 Million	39.762 Million	73.188 Million	-35,932,871	-3.31	2.99	1.62	131.821 Million	8.594 Million	138.253 Million	2.161 Million
کگل	گل گهر	سهام	بورس	11,140	290.00	2.54	11,430	0.00	0.00	12:29	1,323	5.72 Million	74.3 billion	5,159.65	11,430	11,150	11,100	11,500		-	-		-	-	2642 Thousand billion	-	-	100 Million	293.895 Million	279.511 Million	457.878 Million	203.334 Million	11.24	8.18	4.99	1.142 Million	2.042 Million	1.825 Million	1.359 Million
وامید	سر. امید	سهام	بورس	12,960	20.00	0.15	12,940	0.00	0.00	12:29	127	648,498	9.4 billion	12,688.51	12,940	12,560	12,510	13,000		-	-		-	-	1366.445 Thousand billion	1.261 billion	275.01 Million	96.98 Million	5.813 Million	223.114 Million	116.734 Million	114.441 Million	10.97	5.62	10.75	243,189	1.457 Million	868,411	831,850
وسهرمز	سر. استان هرمزگان	سهام	بورس	612	56.00	8.38	597	71.00	10.63	1400/05/31	1,394	62.94 Million	37.6 billion	57,632.78	668	650	594	619		-	-		-	-	-	62.356 Million	106.361 Million	96.107 Million	76,907	103.826 Million	-10,979,478	-10,984,429	-	-	-	171.886 Million	13 Million	184.886 Million	-
وسلرستا	سر. استان لرستان	سهام	بورس	603	124.00	25.89	601	122.00	25.47	1400/05/09	1,874	85.42 Million	51.3 billion	70,573.31	479	461	590	611		-	-		-	-	-	43.767 Million	99.604 Million	92.92 Million	1,591	99.602 Million	-30,209,451	-30,219,554	-	-	-	13.584 Million	4.2 Million	17.784 Million	-
وسکرد	سر. استان کردستان	سهام	بورس	434	1.00	0.23	431	2.00	0.46	1400/12/01	599	45.96 Million	19.8 billion	76,722.08	433	430	422	445		-	-		-	-	-	39.335 Million	102.078 Million	91.218 Million	19,973	102.058 Million	4.553 Million	-22,865,119	-	-	-	33.44 Million	12.516 Million	45.95 Million	6,039
وسکرشا	سر. استان کرمانشاه	سهام	بورس	432	3.00	0.69	432	3.00	0.69	1400/12/01	436	24.35 Million	10.5 billion	55,843	435	421	421	442		-	-		-	-	-	37.021 Million	90.059 Million	85.689 Million	3,259	95.584 Million	-23,776,450	-23,790,693	-	-	-	18.948 Million	5.4 Million	20.68 Million	3.667 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	5,100	0.00	0.00	5,100	0.00	0.00	12:29	1,552	13.12 Million	163.8 billion	14,038.64	5,100	5,170	4,960	5,170		-	-		-	-	1056.72 Thousand billion	1.019 billion	326.359 Million	84 Million	37.281 Million	171.021 Million	95.759 Million	95.554 Million	10.27	5.74	10.25	2.284 Million	7.515 Million	5.057 Million	4.742 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	16,130	90.00	0.55	16,220	0.00	0.00	12:29	857	3.29 Million	44.9 billion	5,437.83	16,220	16,010	15,910	16,340		-	-		-	-	1121.44 Thousand billion	1.384 billion	368.439 Million	81.5 Million	61.665 Million	128.215 Million	167.232 Million	161.653 Million	8.18	10.31	7.9	1.575 Million	1.997 Million	3.159 Million	413,672
وسمرکز	سر. استان مرکزی	سهام	بورس	1,330	70.00	5.00	1,400	0.00	0.00	1400/02/28	8	210,000	279.3 Million	23,757.78	1,400	1,330	1,330	1,330		-	-		-	-	-	109.302 Million	75.442 Million	77.972 Million	142,498	81.056 Million	-	-	-	-	-	3,820	210,000	76,508	137,312
وغدیر	سر. غدیر	سهام	بورس	14,490	20.00	0.14	14,470	0.00	0.00	12:29	1,893	12.95 Million	171.2 billion	7,065.59	14,470	14,420	14,420	14,620		-	-		-	-	962.64 Thousand billion	1.213 billion	336.911 Million	72 Million	168.095 Million	158.924 Million	91.064 Million	87.246 Million	11.94	6.56	11.44	3.692 Million	1.674 Million	5.246 Million	120,000
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	2,003	2.00	0.10	2,005	0.00	0.00	12:29	3,006	68.19 Million	153.3 billion	30,524.12	2,005	2,001	1,981	2,034		-	-		-	-	158.83 Thousand billion	152.907 Million	151.978 Million	70 Million	12.557 Million	129.695 Million	12.303 Million	9.88 Million	14.21	1.08	11.41	8.695 Million	22.775 Million	21.627 Million	9.843 Million
وسخراش	سر. استان خراسان شمالی	سهام	بورس	1,301	68.00	4.97	1,369	0.00	0.00	1400/11/27	-	-	-	3,888	1,369	1,301	-	-		-	-		-	-	-	94 Million	71.551 Million	68.585 Million	107,518	76.137 Million	-18,966,096	-18,973,292	-	-	-	20,000	-	20,000	-
وساربیل	سر. استان اردبیل	سهام	بورس	1,216	64.00	5.00	1,280	0.00	0.00	1400/02/27	-	-	-	10,000	1,280	1,216	-	-		-	-		-	-	-	80.913 Million	88.959 Million	63.208 Million	6,578	88.952 Million	7.158 Million	7.154 Million	-	-	-	10,000	-	10,000	-
ذوب	ذوب آهن اصفهان	سهام	بورس	2,454	14.00	0.57	2,440	0.00	0.00	12:29	3,100	63.27 Million	170.5 billion	29,887.87	2,440	2,389	2,351	2,454		-	-		-	-	166.798 Thousand billion	379.212 Million	317.458 Million	61.504 Million	229.143 Million	91.311 Million	285.141 Million	32.269 Million	4.66	1.64	0.53	139.767 Million	7.281 Million	135.008 Million	12.041 Million
وسخراج	سر. خراسان جنوبی	سهام	بورس	1,989	220.00	9.96	2,209	0.00	0.00	1400/11/23	-	-	-	28,099.63	2,209	1,989	-	-		-	-		-	-	-	135.631 Million	63.164 Million	61.399 Million	1,249	68.494 Million	-16,464,513	-16,470,839	-	-	-	4,284	-	4,284	-
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	17,780	60.00	0.34	17,720	0.00	0.00	12:25	243	672,849	30.6 billion	7,256.63	17,720	17,750	17,520	17,780		-	-		-	-	2722.2 Thousand billion	-	-	60 Million	45.35 Million	62.355 Million	19.605 Million	17.11 Million	144.99	39.79	126.54	193,352	2.332 Million	2.425 Million	100,000
اخابر	مخابرات ایران	سهام	بورس	6,500	40.00	0.61	6,540	0.00	0.00	1401/04/22	1,721	13.35 Million	97 billion	10,192.66	6,540	6,440	6,300	6,700		-	-		-	-	435.6 Thousand billion	631.894 Million	309.782 Million	60 Million	239.494 Million	72.992 Million	66.351 Million	9.613 Million	40.82	5.38	5.91	3.075 Million	4.886 Million	4.321 Million	3.639 Million
وسیزد	سر. استان یزد	سهام	بورس	1,216	58.00	4.55	1,280	6.00	0.47	1400/05/31	6	62,185	75.6 Million	72,853.88	1,274	1,211	1,216	1,216		-	-		-	-	-	75.82 Million	64.586 Million	59.514 Million	11	64.586 Million	1.932 Million	1.931 Million	-	-	-	63,259	-	63,259	-
شسپا	نفت سپاهان	سهام	بورس	3,028	15.00	0.49	3,043	0.00	0.00	12:29	1,101	16.3 Million	49.8 billion	16,554.22	3,043	3,040	3,000	3,070		-	-		-	-	168.672 Thousand billion	214.513 Million	153.361 Million	56 Million	44.105 Million	85.344 Million	112.8 Million	30.369 Million	5.61	2	1.51	6.516 Million	2.39 Million	8.906 Million	-
وسقم	سر. استان قم	سهام	بورس	1,266	66.00	4.95	1,332	0.00	0.00	1400/11/30	-	-	-	4,200	1,332	1,266	-	-		-	-		-	-	-	69.686 Million	55.135 Million	52.316 Million	180	59.249 Million	-13,653,631	-13,657,358	-	-	-	25,265	-	25,265	-
وسبوشهر	سر. استان بوشهر	سهام	بورس	1,240	20.00	1.59	1,260	0.00	0.00	1399/12/19	-	-	-	7,547	1,260	1,240	-	-		-	-		-	-	-	60.766 Million	48.721 Million	48.225 Million	2,518	65.355 Million	9.477 Million	9.472 Million	-	-	-	10,000	-	10,000	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	6,250	0.00	0.00	6,250	0.00	0.00	12:29	419	2.39 Million	14.5 billion	10,311.25	6,250	6,260	6,150	6,270		-	-		-	-	294.72 Thousand billion	338.155 Million	97.928 Million	48 Million	38.155 Million	55.499 Million	46.543 Million	10.839 Million	27.68	5.41	6.45	19,807	1.073 Million	954,541	138,452
همراه	ارتباطات سیار	سهام	بورس	7,500	60.00	0.79	7,560	0.00	0.00	12:29	601	2.98 Million	24.2 billion	4,615.51	7,560	7,520	7,450	7,600		-	-		-	-	387.512 Thousand billion	824.549 Million	557.802 Million	47.2 Million	467.717 Million	80.155 Million	261.101 Million	45.772 Million	7.8	4.45	1.37	848,736	203,600	666,711	385,625
وسزنجان	سر. استان زنجان	سهام	بورس	1,349	70.00	4.93	1,419	0.00	0.00	1400/11/20	1	3,720	5 Million	3,720	1,419	1,349	1,349	1,349		-	-		-	-	-	66.772 Million	49.393 Million	47.053 Million	3,849	52.48 Million	-12,836,958	-12,842,879	-	-	-	3,720	-	3,720	-
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	11,180	80.00	0.72	11,100	0.00	0.00	12:29	350	3.67 Million	46.2 billion	20,827.79	11,100	10,850	10,850	11,250		-	-		-	-	519.41 Thousand billion	488.876 Million	210.907 Million	40.77 Million	36.329 Million	91.684 Million	87.375 Million	85.305 Million	5.31	4.95	5.18	2.762 Million	2.299 Million	886,154	4.175 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	31,490	50.00	0.16	31,540	0.00	0.00	12:29	477	1.76 Million	50.2 billion	4,938.89	31,540	31,740	31,480	31,740		-	-		-	-	1158.705 Thousand billion	1.365 billion	344.317 Million	40.5 Million	87.489 Million	208.81 Million	127.951 Million	125.845 Million	10.15	6.12	9.99	982,841	1.59 Million	954,094	1.619 Million
رمپنا	گروه مپنا	سهام	بورس	14,430	250.00	1.70	14,680	0.00	0.00	12:29	-	-	-	10,129.2	14,680	14,710	14,400	14,870		-	-		-	-	583.2 Thousand billion	1.304 billion	836.847 Million	40 Million	669.071 Million	93.738 Million	145.981 Million	21.003 Million	27.96	6.26	4.02	294,555	2.4 Million	1.177 Million	1.518 Million
خگستر	سر. ایران خودرو	سهام	بورس	3,178	55.00	1.76	3,123	0.00	0.00	12:29	26,015	1.68 billion	5.255 Thousand billion	40,349.96	3,123	3,138	3,051	3,220		-	-		-	-	118.34 Thousand billion	129.289 Million	70.363 Million	39.605 Million	5.602 Million	63.815 Million	5.133 Million	4.798 Million	25.78	1.94	24.09	159.018 Million	5.99 Million	164.408 Million	600,000
وکار	بانک کار آفرین	سهام	بورس	3,165	10.00	0.32	3,155	0.00	0.00	12:25	149	2.6 Million	8.1 billion	29,689.7	3,155	3,165	3,165	3,230		-	-		-	-	122.529 Thousand billion	615.51 Million	556.723 Million	39.5 Million	490.887 Million	63.049 Million	62.181 Million	14.999 Million	8.31	1.98	2	101,892	168,166	270,058	-
وسکهبو	سر. استان کهگیلویه و بویراحمد	سهام	بورس	1,100	30.00	2.65	1,130	0.00	0.00	1400/02/08	-	-	-	4,751	1,130	1,100	-	-		-	-		-	-	-	44.258 Million	56.829 Million	39.084 Million	92,965	56.736 Million	15.772 Million	15.766 Million	-	-	-	4,751	-	4,751	-
بترانس	ایران ترانسفو	سهام	بورس	1,965	6.00	0.31	1,959	0.00	0.00	12:29	2,662	67.9 Million	133.2 billion	29,930.2	1,959	1,886	1,886	1,980		-	-		-	-	72.587 Thousand billion	122.983 Million	104.861 Million	36.403 Million	51.67 Million	45.313 Million	21.396 Million	7.1 Million	10.04	1.57	3.33	13.978 Million	20.382 Million	31.265 Million	3.095 Million
رانفور	خدمات انفورماتیک	سهام	بورس	3,841	6.00	0.16	3,835	0.00	0.00	12:29	270	2.01 Million	7.9 billion	9,332.79	3,835	3,800	3,721	3,850		-	-		-	-	138.708 Thousand billion	160.888 Million	64.838 Million	36 Million	22.828 Million	42.025 Million	29.885 Million	13.729 Million	10.06	3.29	4.62	9.126 Million	10.011 Million	16.108 Million	3.029 Million
ثامید	توسعه و عمران امید	سهام	بورس	1,380	14.00	1.00	1,394	0.00	0.00	12:29	1,808	10.77 Million	15.7 billion	8,855.37	1,394	1,387	1,378	1,400		-	-		-	-	7.846 Thousand billion	63.95 Million	63.307 Million	35.317 Million	14.824 Million	39.645 Million	7.509 Million	4.768 Million	10.33	1.24	6.56	4.606 Million	4.285 Million	8.891 Million	-
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	5,040	10.00	0.20	5,030	0.00	0.00	12:29	719	3.04 Million	37.4 billion	10,344.68	5,030	5,100	5,020	5,100		-	-		-	-	186.75 Thousand billion	259.529 Million	168.259 Million	32 Million	98.569 Million	44.237 Million	166.71 Million	33.364 Million	4.82	3.64	0.97	1.688 Million	1.198 Million	2.653 Million	233,333
تاصیکو	سر. صدر تامین	سهام	بورس	10,400	80.00	0.78	10,320	0.00	0.00	12:29	707	5.55 Million	51.7 billion	8,261.38	10,320	10,520	10,270	10,520		-	-		-	-	285.2 Thousand billion	329.86 Million	103.748 Million	31 Million	9.94 Million	51.011 Million	34.449 Million	33.962 Million	9.42	6.27	9.29	506,259	2.336 Million	2.272 Million	570,163
ملت	بیمه ملت	سهام	بورس	1,152	2.00	0.17	1,154	0.00	0.00	12:29	1,091	55.98 Million	69.3 billion	22,324.68	1,154	1,130	1,124	1,160		-	-		-	-	36.359 Thousand billion	88.049 Million	89.752 Million	30.657 Million	52.671 Million	36.146 Million	16.205 Million	2.614 Million	13.53	0.98	2.19	4.609 Million	2.624 Million	7.233 Million	-
ونوین	بانک اقتصاد نوین	سهام	بورس	3,251	7.00	0.21	3,258	0.00	0.00	12:29	2,330	33.22 Million	134.5 billion	15,925.79	3,258	3,211	3,211	3,280		-	-		-	-	127.606 Thousand billion	1.935 billion	1.888 billion	30.426 Million	-	49.309 Million	181.946 Million	16.692 Million	5.94	2.01	0.54	5.888 Million	1.087 Million	5.325 Million	1.65 Million
البرز	بیمه البرز	سهام	بورس	1,874	10.00	0.54	1,864	0.00	0.00	12:29	938	29.49 Million	50 billion	18,868.84	1,864	1,910	1,844	1,910		-	-		-	-	49.764 Thousand billion	129.462 Million	120.374 Million	28.849 Million	75.688 Million	36.87 Million	48.964 Million	15.262 Million	3.52	1.46	1.11	3.058 Million	2.074 Million	2.179 Million	2.954 Million
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,990	60.00	0.67	8,930	0.00	0.00	12:29	804	6.82 Million	56.7 billion	22,440.96	8,930	8,650	8,650	8,990		-	-		-	-	227.265 Thousand billion	251.084 Million	119.826 Million	27.25 Million	7.741 Million	59.366 Million	43.877 Million	42.269 Million	5.76	4.1	5.55	8.409 Million	1.6 Million	4.141 Million	5.868 Million
وسینا	بانک سینا	سهام	بورس	2,020	68.00	3.48	1,973	21.00	1.08	1401/05/11	-	-	-	22,148.63	1,952	1,998	1,930	2,020		-	-		-	-	64.957 Thousand billion	569.902 Million	562.281 Million	25.384 Million	520.581 Million	36.069 Million	56.99 Million	6.874 Million	7.29	1.39	0.88	-	-	-	-
وخاور	بانک خاورمیانه	سهام	بورس	4,160	17.00	0.41	4,143	0.00	0.00	12:29	199	3.85 Million	20.9 billion	16,233.25	4,143	4,210	4,115	4,210		-	-		-	-	136 Thousand billion	617.705 Million	533.307 Million	25 Million	472.7 Million	41.608 Million	54.805 Million	17.205 Million	8.43	3.49	2.65	1.407 Million	200,000	507,092	1.1 Million
کویر	فولاد سپید فراب کویر	سهام	بورس	3,886	26.00	0.67	3,860	0.00	0.00	12:29	793	6.2 Million	25.4 billion	8,499.5	3,860	3,910	3,802	3,940		-	-		-	-	104.552 Thousand billion	127.462 Million	75.279 Million	24.84 Million	31.579 Million	34.635 Million	104.529 Million	15.935 Million	6.02	2.77	0.92	795,547	1.244 Million	2.04 Million	-
آسیا	بیمه آسیا	سهام	بورس	1,479	9.00	0.61	1,470	0.00	0.00	12:23	582	13.43 Million	21.3 billion	48,793.29	1,470	1,420	1,397	1,479		-	-		-	-	38.973 Thousand billion	201.705 Million	201.851 Million	24.132 Million	166.231 Million	35.655 Million	84.35 Million	8.599 Million	4.13	0.99	0.42	2.515 Million	14.514 Million	14.124 Million	2.905 Million
فولاژ	فولاد آلیاژی ایران	سهام	بورس	7,250	10.00	0.14	7,260	0.00	0.00	12:29	331	1.54 Million	13.1 billion	5,247.69	7,260	7,270	7,180	7,340		-	-		-	-	204.24 Thousand billion	215.625 Million	107.035 Million	24 Million	41.385 Million	39.276 Million	82.042 Million	30.238 Million	5.76	4.45	2.12	225,063	200,000	425,063	-
غبشهر	صنعتی بهشهر	سهام	بورس	3,382	43.00	1.26	3,425	0.00	0.00	12:29	983	24.01 Million	78.2 billion	28,112.45	3,425	3,363	3,362	3,450		-	-		-	-	74.646 Thousand billion	122.158 Million	82.361 Million	22 Million	46.808 Million	12.394 Million	49.153 Million	5.217 Million	14.44	6.08	1.53	5.512 Million	6.323 Million	10.44 Million	1.395 Million
حکشتی	کشتیرانی ایران	سهام	بورس	22,130	100.00	0.45	22,030	0.00	0.00	12:29	3,916	21.9 Million	339.3 billion	5,087.2	22,030	22,270	21,620	22,700		-	-		-	-	342.588 Thousand billion	818.163 Million	350.196 Million	21.56 Million	343.196 Million	46.218 Million	29.116 Million	15.569 Million	30.51	10.28	16.31	6.849 Million	2.924 Million	9.682 Million	90,989
فاراک	ماشین سازی اراک	سهام	بورس	1,264	7.00	0.56	1,257	0.00	0.00	12:29	1,954	62.46 Million	87.9 billion	35,670.77	1,257	1,264	1,241	1,290		-	-		-	-	29.656 Thousand billion	47.842 Million	44.159 Million	20.638 Million	21.9 Million	19.451 Million	11.349 Million	1.03 Million	25.19	1.33	2.29	29.393 Million	-	29.393 Million	-
مبین	مبین انرژی خلیج فارس	سهام	بورس	26,000	430.00	1.63	26,430	0.00	0.00	12:29	242	712,643	15.5 billion	4,213.95	26,430	25,920	25,920	26,650		-	-		-	-	442.602 Thousand billion	608.426 Million	259.506 Million	20.238 Million	73.54 Million	41.084 Million	169.637 Million	39.147 Million	13.66	13.02	3.15	549,298	1.819 Million	1.619 Million	749,142
ثبهساز	بهساز کاشانه تهران	سهام	بورس	1,372	20.00	1.44	1,392	0.00	0.00	12:29	1,944	20.76 Million	30.4 billion	6,568.41	1,392	1,382	1,366	1,411		-	-		-	-	29.492 Thousand billion	42.61 Million	39.109 Million	20.131 Million	14.588 Million	22.442 Million	4.921 Million	2.101 Million	13.34	1.25	5.69	7.685 Million	-	7.684 Million	670
تنوین	تامین سرمایه نوین	سهام	بورس	4,930	46.00	0.94	4,884	0.00	0.00	12:29	290	3.12 Million	12.6 billion	10,201.56	4,884	4,947	4,900	4,947		-	-		-	-	80.12 Thousand billion	124.831 Million	51.696 Million	20 Million	26.971 Million	29.412 Million	14.326 Million	13.28 Million	7.36	3.32	6.82	88,327	1.615 Million	970,820	732,840
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	18,890	300.00	1.56	19,190	0.00	0.00	12:29	1,062	1.53 Million	33.4 billion	1,191.02	19,190	19,000	18,750	19,240		-	-		-	-	447.4 Thousand billion	420.049 Million	78.543 Million	20 Million	36.249 Million	42.466 Million	32.59 Million	29.567 Million	12.98	9.04	11.78	25,117	472,731	481,274	16,574
بفجر	فجر انرژی خلیج فارس	سهام	بورس	21,790	580.00	2.73	21,210	0.00	0.00	1401/04/27	119	447,844	5 billion	5,916.79	21,210	20,810	20,650	21,860		-	-		-	-	219.375 Thousand billion	443.08 Million	133.402 Million	19.5 Million	29.485 Million	18.475 Million	29.546 Million	10.258 Million	40.32	22.39	14	6.939 Million	1.675 Million	5.402 Million	3.213 Million
وخارزم	سر. خوارزمی	سهام	بورس	3,931	32.00	0.82	3,899	0.00	0.00	12:29	5,303	74.49 Million	341.7 billion	15,200.9	3,899	3,900	3,873	3,977		-	-		-	-	84.244 Thousand billion	84.38 Million	63.796 Million	18.7 Million	11.469 Million	48.265 Million	15.766 Million	14.386 Million	5.07	1.51	4.62	20.961 Million	1.643 Million	22.504 Million	100,000
فاذر	آذراب	سهام	بورس	1,010	6.00	0.60	1,004	0.00	0.00	12:29	2,967	157.21 Million	129.8 billion	54,079.87	1,004	1,029	997	1,029		-	-		-	-	14.483 Thousand billion	38.707 Million	38.578 Million	18.126 Million	20.508 Million	18.548 Million	5.646 Million	-180,232	-100.98	0.98	3.22	44.779 Million	2 Million	46.779 Million	-
وصنعت	سر. توسعه صنعت و تجارت	سهام	بورس	1,750	20.00	1.16	1,730	0.00	0.00	12:29	1,097	9.1 Million	52.2 billion	18,652.74	1,730	1,722	1,700	1,754		-	-		-	-	36.126 Thousand billion	31.652 Million	29.404 Million	18 Million	512,300	28.672 Million	8.35 Million	8.164 Million	3.81	1.1	3.73	5.792 Million	568,105	5.831 Million	530,000
ونیکی	سر. ملی	سهام	بورس	8,600	0.00	0.00	8,600	0.00	0.00	12:28	923	8.66 Million	82.2 billion	3,810.25	8,600	8,600	8,570	8,750		-	-		-	-	158.375 Thousand billion	187.026 Million	102.605 Million	17.5 Million	36.526 Million	57.91 Million	24.54 Million	28.933 Million	5.2	2.6	6.13	686,419	22,288	708,707	-
کرازی	شیشه دارویی رازی	سهام	بورس	1,497	3.00	0.20	1,494	0.00	0.00	11:31	679	20.81 Million	29.3 billion	23,070.44	1,494	1,491	1,444	1,500		-	-		-	-	24.003 Thousand billion	30.835 Million	27.136 Million	16.88 Million	5.616 Million	20.268 Million	5.443 Million	2.624 Million	9.61	1.24	4.63	1.223 Million	3.529 Million	4.753 Million	-
شنفت	نفت پارس	سهام	بورس	6,970	170.00	2.38	7,140	0.00	0.00	12:28	191	487,101	4.2 billion	5,713.44	7,140	7,230	6,880	7,230		-	-		-	-	140.706 Thousand billion	156.847 Million	61.341 Million	16.691 Million	37.673 Million	27.91 Million	56.329 Million	13.687 Million	8.72	4.27	2.12	1.323 Million	53,980	1.374 Million	2,447
وپست	پست بانک ایران	سهام	بورس	4,100	8.00	0.20	4,092	0.00	0.00	12:29	848	10.92 Million	38.6 billion	25,191.94	4,092	4,097	4,041	4,135		-	-		-	-	58.056 Thousand billion	543.12 Million	506.175 Million	16.391 Million	476.048 Million	3.879 Million	40.053 Million	9.512 Million	7.05	17.29	1.67	6.117 Million	1.491 Million	6.004 Million	1.604 Million
وساپا	سر. سایپا	سهام	بورس	5,181	122.00	2.41	5,059	0.00	0.00	12:29	341	9.27 Million	34.7 billion	15,209.49	5,059	5,012	4,930	5,209		-	-		-	-	56.976 Thousand billion	81.65 Million	25.837 Million	16 Million	705,663	23.868 Million	3.441 Million	8.278 Million	9.78	3.39	23.53	27.834 Million	455,292	27.89 Million	400,000
وبشهر	توسعه صنایع بهشهر	سهام	بورس	6,480	30.00	0.47	6,450	0.00	0.00	12:29	351	5.32 Million	33.8 billion	7,666.79	6,450	6,430	6,430	6,610		-	-		-	-	95.1 Thousand billion	98.263 Million	26.135 Million	15 Million	1.513 Million	19.409 Million	6.47 Million	6.154 Million	15.72	4.99	14.95	408,375	726,310	1.135 Million	-
ولساپا	رایان سایپا	سهام	بورس	1,280	17.00	1.35	1,263	0.00	0.00	12:29	1,364	51.88 Million	79 billion	34,115.28	1,263	1,291	1,238	1,291		-	-		-	-	22.784 Thousand billion	42.355 Million	45.127 Million	14.54 Million	23.991 Million	17.535 Million	7.25 Million	3.815 Million	4.81	1.05	2.53	20.417 Million	700,000	19.577 Million	1.54 Million
خاهن	آهنگری تراکتور	سهام	بورس	4,759	54.00	1.12	4,813	0.00	0.00	12:29	354	2.12 Million	10.1 billion	6,609.62	4,813	4,700	4,620	4,841		-	-		-	-	69.642 Thousand billion	76.358 Million	34.76 Million	14.419 Million	6.961 Million	15.86 Million	11.651 Million	4.757 Million	14.59	4.38	5.96	1.367 Million	212,745	1.58 Million	-
بموتو	موتوژن	سهام	بورس	72,500	69,547.00	2.00	73,000	70,047.00	2.00	1400/12/17	1,189	901,681	65.8 billion	8,790.64	2,953	74,000	71,510	75,990		-	-		-	-	-	56.818 Million	34.962 Million	14.288 Million	14.624 Million	7.239 Million	14.969 Million	5.619 Million	-	-	-	585,181	316,500	901,456	225
بورس	بورس اوراق بهادار تهران	سهام	بورس	6,050	360.00	5.62	6,130	280.00	4.37	1401/05/08	3,755	35.62 Million	313.3 billion	8,372.49	6,410	6,280	6,030	6,450		-	-		-	-	121.94 Thousand billion	88.215 Million	23.369 Million	14 Million	2.395 Million	17.73 Million	8.355 Million	7.901 Million	10.86	4.84	10.27	17.397 Million	2.647 Million	19.144 Million	899,720
جم	پتروشیمی جم	سهام	بورس	41,460	300.00	0.72	41,760	0.00	0.00	12:29	1,096	2.68 Million	117.9 billion	2,419.2	41,760	41,210	40,870	41,990		-	-		-	-	761.58 Thousand billion	870.523 Million	284.074 Million	13.8 Million	118.843 Million	89.675 Million	359.548 Million	121.23 Million	6.2	8.39	2.09	179,665	231,599	158,444	252,820
پتایر	ایران تایر	سهام	بورس	1,202	2.00	0.17	1,204	0.00	0.00	12:29	1,169	22.86 Million	38.1 billion	25,598.15	1,204	1,195	1,184	1,240		-	-		-	-	16.366 Thousand billion	22.799 Million	21.129 Million	13 Million	7.147 Million	13.684 Million	13.855 Million	3.454 Million	4.53	1.14	1.13	11.596 Million	-	11.596 Million	-
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	16,100	470.00	2.84	16,570	0.00	0.00	12:29	335	566,726	11.5 billion	3,692.42	16,570	16,300	16,000	16,320		-	-		-	-	264.616 Thousand billion	242.656 Million	59.813 Million	12.771 Million	31.04 Million	34.377 Million	30.915 Million	27.62 Million	7.66	6.16	6.85	311,872	928,780	1.241 Million	-
وسپه	سر. سپه	سهام	بورس	4,000	14.00	0.35	4,014	0.00	0.00	12:29	337	2.16 Million	16.3 billion	12,039.39	4,014	4,020	3,960	4,043		-	-		-	-	90 Thousand billion	109.957 Million	40.49 Million	12 Million	16.03 Million	25.623 Million	14.474 Million	14.275 Million	6.58	3.67	6.49	4.097 Million	442,000	3.806 Million	733,000

All Markets

Exchange Iran Mercantile Exchange

Last Capital

سر. تامین اجتماعی

پتروشیمی پارس

ملی صنایع مس ایران

سر. استان خراسان رضوی

ایران خودرو

فولاد مبارکه اصفهان

صنایع پتروشیمی خلیج فارس

سر. استان فارس

سر. استان خوزستان

سر. استان اصفهان

بانک تجارت

بانک ملت

سر. استان آذربایجان شرقی

سایپا

سر. استان مازندران

سر. استان کرمان

بانک صادرات ایران

پالایش نفت تهران

سر. استان آذربایجان غربی

سر. استان سیستان و بلوچستان

بانک پارسیان

سر. استان گیلان

پالایش نفت اصفهان

گروه بهمن

پالایش نفت بندر عباس

بانک پاسارگاد

فولاد خوزستان

سر. استان گلستان

چادرملو

سر. استان همدان

پارس خودرو

گل گهر

سر. امید

سر. استان هرمزگان

سر. استان لرستان

سر. استان کردستان

سر. استان کرمانشاه

سر. توسعه معادن و فلزات

سر. نفت و گاز تامین

سر. استان مرکزی

سر. غدیر

پتروشیمی سرمایه گذاری ایرانیان

سر. استان خراسان شمالی

سر. استان اردبیل

ذوب آهن اصفهان

سر. خراسان جنوبی

سر. توسعه معادن و صنایع معدنی خاورمیانه

مخابرات ایران

سر. استان یزد

نفت سپاهان

سر. استان قم

سر. استان بوشهر

گروه صنعتی پاکشو

ارتباطات سیار

سر. استان زنجان

سر. صندوق بازنشستگی

گسترش نفت و گاز پارسیان

گروه مپنا

سر. ایران خودرو

بانک کار آفرین

سر. استان کهگیلویه و بویراحمد

ایران ترانسفو

خدمات انفورماتیک

توسعه و عمران امید

فولاد کاوه جنوب کیش

سر. صدر تامین

بیمه ملت

بانک اقتصاد نوین

بیمه البرز

سر. گروه توسعه ملی

بانک سینا

بانک خاورمیانه

فولاد سپید فراب کویر

بیمه آسیا

فولاد آلیاژی ایران

صنعتی بهشهر

کشتیرانی ایران