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
وسرضوی	سر. استان خراسان رضوی	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/10/27	-	-	-	9,735.13	1,030	980	-	-		-	-		-	-	360.518 Thousand billion	360.524 Million	493.151 Million	350.018 Million	5,155	493.146 Million	142.886 Million	142.877 Million	-	0.73	2.52	88,581	-	88,581	-
خودرو	ایران خودرو	سهام	بورس	2,570	10.00	0.39	2,560	0.00	0.00	1399/11/2	9,472	381.67 Million	976.9 billion	40,294.8	2,560	2,490	2,480	2,570		-	-		-	-	772.24 Thousand billion	1.367 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	444.859 Million	-95,530,249	-8.86	17.58	1.4	511.432 Million	87.162 Million	537.498 Million	61.096 Million
وسفارس	سر. استان فارس	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/11/2	1	6,000	5.9 Million	7,314.17	1,030	980	980	980		-	-		-	-	271.675 Thousand billion	271.689 Million	368.851 Million	263.762 Million	17,130	367.948 Million	78.954 Million	78.053 Million	-	0.74	2.61	6,000	-	6,000	-
وسخوز	سر. استان خوزستان	سهام	بورس	930	40.00	4.12	970	0.00	0.00	1399/11/2	5	109,859	102.2 Million	6,666.67	970	930	930	930		-	-		-	-	249.154 Thousand billion	249.158 Million	261.59 Million	256.86 Million	3,276	358.193 Million	76.837 Million	76.828 Million	-	0.7	2.46	109,859	-	109,859	-
وسصفا	سر. استان اصفهان	سهام	بورس	1,020	50.00	4.67	1,070	0.00	0.00	1399/11/2	1	4,902	5 Million	22,197.85	1,070	1,020	1,020	1,020		-	-		-	-	247.438 Thousand billion	247.46 Million	392.233 Million	231.25 Million	22,037	392.211 Million	-	-	-	-	-	4,902	-	4,902	-
وتجارت	بانک تجارت	سهام	بورس	2,540	0.00	0.00	2,540	0.00	0.00	1399/11/2	2,056	66.88 Million	169.9 billion	32,530.89	2,540	2,540	2,540	2,540		-	-		-	-	568.772 Thousand billion	3.558 billion	3.06 billion	223.926 Million	3.122 billion	203.369 Million	313.093 Million	22.32 Million	7.36	2.8	1.4	66.884 Million	-	66.77 Million	113,100
فولاد	فولاد مبارکه اصفهان	سهام	بورس	10,710	30.00	0.28	10,680	0.00	0.00	1399/11/2	4,431	37.1 Million	396.1 billion	8,372.08	10,680	10,550	10,450	10,710		-	-		-	-	2232.12 Thousand billion	2.776 billion	848.309 Million	209 Million	422.436 Million	425.873 Million	464.739 Million	168.225 Million	9.06	5.24	3.78	33.772 Million	3.325 Million	23.245 Million	13.852 Million
وبملت	بانک ملت	سهام	بورس	3,780	10.00	0.27	3,770	0.00	0.00	1399/11/2	2,878	73.23 Million	276 billion	25,443.89	3,770	3,700	3,610	3,780		-	-		-	-	780.552 Thousand billion	6.36 billion	5.88 billion	207.043 Million	5.597 billion	446.914 Million	562.336 Million	79.039 Million	8.5	1.75	1.3	52.813 Million	20.415 Million	57.16 Million	16.068 Million
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	950	40.00	4.04	990	0.00	0.00	1399/11/2	17	280,498	266.5 Million	7,691.75	990	950	950	950		-	-		-	-	202.433 Thousand billion	202.435 Million	285.453 Million	204.478 Million	1,618	285.451 Million	80.794 Million	80.786 Million	2.51	0.71	2.51	280,498	-	280,498	-
خساپا	سایپا	سهام	بورس	2,050	0.00	0.00	2,050	0.00	0.00	1399/11/2	5,117	232.38 Million	475.7 billion	45,414.11	2,050	2,040	2,000	2,050		-	-		-	-	400.797 Thousand billion	888.673 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-12.86	6.07	3.04	214.925 Million	17.459 Million	215.774 Million	16.61 Million
وسمازن	سر. استان مازندران	سهام	بورس	940	40.00	4.08	980	0.00	0.00	1399/11/2	3	22,553	21.2 Million	10,845.78	980	940	940	940		-	-		-	-	184.8 Thousand billion	184.803 Million	262.934 Million	188.572 Million	2,578	262.931 Million	121.981 Million	121.978 Million	1.52	0.7	1.51	22,553	-	22,553	-
وسکرمان	سر. استان کرمان	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/11/2	1	5,500	5.4 Million	10,000	1,030	980	980	980		-	-		-	-	181.734 Thousand billion	181.737 Million	179.539 Million	176.441 Million	3,619	178.946 Million	2.363 Million	2.35 Million	-	1.02	77.22	5,500	-	5,500	-
وبصادر	بانک صادرات ایران	سهام	بورس	2,440	10.00	0.41	2,430	0.00	0.00	1399/11/2	3,432	117.38 Million	285.3 billion	34,202.92	2,430	2,420	2,370	2,440		-	-		-	-	426.11 Thousand billion	4.334 billion	4.084 billion	175.354 Million	4.113 billion	225.502 Million	405.305 Million	60.847 Million	8.66	1.89	1	112.884 Million	4.5 Million	112.194 Million	5.19 Million
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	740	30.00	3.90	770	0.00	0.00	1399/10/23	6	204,000	151 Million	39,400	770	740	740	740		-	-		-	-	122.242 Thousand billion	122.247 Million	223.476 Million	158.756 Million	4,864	223.471 Million	112.219 Million	112.21 Million	1.1	0.56	1.1	204,000	-	204,000	-
وسیستا	سر. استان سیستان و بلوچستان	سهام	بورس	760	30.00	3.80	790	0.00	0.00	1399/11/2	7	69,234	52.6 Million	6,685	790	760	760	760		-	-		-	-	124.994 Thousand billion	124.999 Million	218.781 Million	158.22 Million	5,370	218.776 Million	61.726 Million	61.707 Million	2.03	0.57	2.02	69,234	-	69,234	-
وپارس	بانک پارسیان	سهام	بورس	2,830	10.00	0.35	2,820	0.00	0.00	1399/11/2	2,392	81.91 Million	230.9 billion	34,242.09	2,820	2,790	2,710	2,830		-	-		-	-	440.879 Thousand billion	2.222 billion	1.831 billion	156.34 Million	1.706 billion	125.249 Million	194.173 Million	15.205 Million	29	3.52	2.27	81.907 Million	-	56.025 Million	25.883 Million
وسگیلا	سر. استان گیلان	سهام	بورس	790	40.00	4.82	830	0.00	0.00	1399/11/2	9	117,250	92.6 Million	17,202	830	790	790	790		-	-		-	-	124.096 Thousand billion	124.132 Million	179.316 Million	149.513 Million	36,865	179.28 Million	46.268 Million	46.257 Million	2.68	0.69	2.68	117,250	-	117,250	-
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,450	70.00	0.75	9,380	0.00	0.00	1399/11/2	4,322	24.24 Million	227.4 billion	5,608.7	9,380	9,080	9,080	9,450		-	-		-	-	2692.06 Thousand billion	3.549 billion	785.442 Million	143.5 Million	522.888 Million	400.39 Million	198.114 Million	216.455 Million	12.44	6.72	13.59	23.441 Million	800,000	19.03 Million	5.211 Million
وسگلستا	سر. استان گلستان	سهام	بورس	1,180	60.00	4.84	1,240	0.00	0.00	1399/10/21	-	-	-	7,413	1,240	1,180	-	-		-	-		-	-	148.665 Thousand billion	149.009 Million	165.984 Million	119.891 Million	343,847	165.64 Million	46.054 Million	46.044 Million	3.23	0.9	3.23	5,000	-	5,000	-
وسهمدا	سر. استان همدان	سهام	بورس	850	40.00	4.49	890	0.00	0.00	1399/10/27	-	-	-	13,203.5	890	850	-	-		-	-		-	-	101.921 Thousand billion	101.925 Million	161.626 Million	114.518 Million	3,816	161.622 Million	47.015 Million	47.064 Million	-	0.63	2.17	98,721	-	98,721	-
فملی	ملی صنایع مس ایران	سهام	بورس	10,400	20.00	0.19	10,380	0.00	0.00	1399/11/2	7,284	48.01 Million	498.5 billion	6,591.62	10,380	10,350	10,120	10,400		-	-		-	-	2076 Thousand billion	2.588 billion	451.625 Million	101.4 Million	150.383 Million	392.755 Million	285.693 Million	161.046 Million	9.93	5.29	5.98	42.884 Million	5.129 Million	39.325 Million	8.688 Million
وسلرستا	سر. استان لرستان	سهام	بورس	860	40.00	4.44	900	0.00	0.00	1399/11/2	9	142,325	122.4 Million	8,962.5	900	860	860	860		-	-		-	-	83.628 Thousand billion	83.653 Million	131.675 Million	92.92 Million	25,221	131.65 Million	37.973 Million	37.964 Million	2.21	0.64	2.21	142,325	-	142,325	-
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,100	20.00	0.18	11,080	0.00	0.00	1399/11/2	1,622	16.04 Million	177.7 billion	9,891.75	11,080	10,800	10,620	11,100		-	-		-	-	903.02 Thousand billion	956.989 Million	178.192 Million	81.5 Million	53.969 Million	124.223 Million	65.209 Million	63.477 Million	14.23	7.27	13.85	14.139 Million	1.906 Million	6.348 Million	9.696 Million
شستا	سر. تامین اجتماعی	سهام	بورس	20,290	60.00	0.30	20,230	0.00	0.00	1399/11/2	10,440	60.7 Million	1.228 Thousand billion	5,813.81	20,230	19,990	19,500	20,290		-	-		-	-	1618.4 Thousand billion	60.696 Million	1.618 billion	80 Million	64.015 Million	270.764 Million	269.415 Million	269.152 Million	6.01	5.98	6.01	49.857 Million	10.839 Million	31.291 Million	29.406 Million
کگل	گل گهر	سهام	بورس	16,380	0.00	0.00	16,380	0.00	0.00	1399/11/2	1,169	8.74 Million	143.1 billion	7,475.04	16,380	16,350	15,910	16,380		-	-		-	-	1218.672 Thousand billion	1.352 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	10.8	6.54	5.1	7.314 Million	1.424 Million	1.938 Million	6.8 Million
وغدیر	سر. غدیر	سهام	بورس	10,130	10.00	0.10	10,120	0.00	0.00	1399/11/2	1,418	19.31 Million	195.4 billion	13,614.26	10,120	10,110	9,780	10,130		-	-		-	-	728.64 Thousand billion	754.59 Million	155.165 Million	72 Million	25.95 Million	129.215 Million	51.544 Million	49.356 Million	14.76	5.64	14.14	16.805 Million	2.5 Million	6.555 Million	12.75 Million
وسخراش	سر. استان خراسان شمالی	سهام	بورس	1,310	60.00	4.38	1,370	0.00	0.00	1399/09/25	13	170,704	223.6 Million	13,131.08	1,370	1,310	1,310	1,310		-	-		-	-	93.961 Thousand billion	93.966 Million	95.97 Million	68.585 Million	4,524	95.966 Million	27.451 Million	27.445 Million	3.42	0.98	3.42	166,704	4,000	170,704	-
وپاسار	بانک پاسارگاد	سهام	بورس	11,850	10.00	0.08	11,840	0.00	0.00	1399/11/2	3,304	52.49 Million	621.4 billion	15,887.82	11,840	11,300	11,300	11,850		-	-		-	-	775.757 Thousand billion	2.468 billion	1.856 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	12.98	5.21	3.04	21.181 Million	31.313 Million	11.568 Million	40.925 Million
وسخراج	سر. خراسان جنوبی	سهام	بورس	2,110	110.00	4.95	2,220	0.00	0.00	1399/11/2	3	17,400	36.7 Million	2,400	2,220	2,110	2,110	2,110		-	-		-	-	136.305 Thousand billion	136.307 Million	86.286 Million	61.399 Million	1,185	86.285 Million	43.508 Million	43.504 Million	3.13	1.58	3.13	17,400	-	17,400	-
اخابر	مخابرات ایران	سهام	بورس	11,090	230.00	2.12	10,860	0.00	0.00	1399/11/2	800	6.2 Million	68.5 billion	7,748.12	10,860	10,990	10,520	11,090		-	-		-	-	651.6 Thousand billion	821.355 Million	249.46 Million	60 Million	169.755 Million	79.705 Million	55.53 Million	16.259 Million	40.08	8.18	11.73	5.371 Million	827,515	6.198 Million	-
وسیزد	سر. استان یزد	سهام	بورس	1,220	60.00	4.69	1,280	0.00	0.00	1399/10/23	2	9,100	11.1 Million	7,783.33	1,280	1,220	1,220	1,220		-	-		-	-	76.178 Thousand billion	76.178 Million	80.53 Million	59.514 Million	44	80.53 Million	41.258 Million	41.257 Million	1.85	0.95	1.85	9,100	-	9,100	-
کچاد	چادرملو	سهام	بورس	18,910	0.00	0.00	18,910	0.00	0.00	1399/11/2	839	12.01 Million	227.1 billion	14,312.42	18,910	18,910	18,700	18,910		-	-		-	-	1049.505 Thousand billion	1.117 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	9.51	6.05	5.69	9.64 Million	2.368 Million	2.148 Million	9.86 Million
وسقم	سر. استان قم	سهام	بورس	1,340	70.00	4.96	1,410	0.00	0.00	1399/11/2	3	16,305	21.8 Million	2,906.67	1,410	1,340	1,340	1,340		-	-		-	-	73.766 Thousand billion	73.767 Million	63.191 Million	52.316 Million	113	73.548 Million	10.818 Million	10.815 Million	-	1	3.48	16,305	-	16,305	-
شپنا	پالایش نفت اصفهان	سهام	بورس	9,580	10.00	0.10	9,570	0.00	0.00	1399/11/2	4,044	38.9 Million	372.4 billion	9,619.55	9,570	9,580	9,370	9,580		-	-		-	-	727.32 Thousand billion	838.313 Million	237.711 Million	51 Million	110.993 Million	126.717 Million	791.908 Million	37.677 Million	19.3	5.74	0.92	36.897 Million	2.004 Million	30.97 Million	7.931 Million
وسبوشهر	سر. استان بوشهر	سهام	بورس	1,200	60.00	4.76	1,260	0.00	0.00	1399/11/2	10	157,130	188.6 Million	4,800	1,260	1,200	1,200	1,200		-	-		-	-	60.764 Thousand billion	60.766 Million	65.358 Million	48.225 Million	2,518	65.355 Million	31.622 Million	31.616 Million	1.92	0.93	1.92	157,130	-	157,130	-
وسزنجان	سر. استان زنجان	سهام	بورس	1,350	70.00	4.93	1,420	0.00	0.00	1399/10/30	-	-	-	10,000	1,420	1,350	-	-		-	-		-	-	66.815 Thousand billion	66.819 Million	65.927 Million	47.053 Million	3,923	65.923 Million	18.852 Million	18.847 Million	-	1.01	3.54	3,750	-	3,750	-
شتران	پالایش نفت تهران	سهام	بورس	7,910	10.00	0.13	7,900	0.00	0.00	1399/11/2	3,667	33.63 Million	265.6 billion	9,170.09	7,900	7,900	7,630	7,910		-	-		-	-	592.5 Thousand billion	661.669 Million	175.836 Million	44 Million	69.169 Million	106.667 Million	500.369 Million	29.371 Million	20.18	5.55	1.18	33.577 Million	50,000	22.871 Million	10.756 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	17,250	620.00	3.47	16,620	1,250.00	6.99	1399/11/1	-	-	-	6,882.65	17,870	18,400	-	-		-	-		-	-	673.11 Thousand billion	687.312 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	16.45	5.42	12.53	3.86 Million	10.105 Million	8.988 Million	4.977 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	10,550	50.00	0.48	10,500	0.00	0.00	1399/11/2	866	9.96 Million	105.1 billion	11,506.73	10,500	10,550	10,550	10,550		-	-		-	-	576.45 Thousand billion	616.066 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	13.32	6.72	14.05	9.965 Million	-	3.835 Million	6.13 Million
خگستر	سر. ایران خودرو	سهام	بورس	3,040	20.00	0.66	3,020	0.00	0.00	1399/11/2	6,323	196.49 Million	593.5 billion	31,075.64	3,020	2,910	2,850	3,040		-	-		-	-	119.608 Thousand billion	123.96 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	7.9	1.98	6.71	196.391 Million	100,000	193.273 Million	3.218 Million
ثامید	توسعه و عمران امید	سهام	بورس	1,940	10.00	0.52	1,930	0.00	0.00	1399/11/2	10,549	78.48 Million	151.2 billion	7,439.98	1,930	1,910	1,870	1,950		-	-		-	-	68.162 Thousand billion	73.61 Million	42.055 Million	35.317 Million	5.448 Million	36.607 Million	-	-	-	1.86	-	77.641 Million	843,775	73.582 Million	4.903 Million
ونوین	بانک اقتصاد نوین	سهام	بورس	4,060	10.00	0.25	4,050	0.00	0.00	1399/11/2	992	35.03 Million	142 billion	35,316.04	4,050	4,000	3,960	4,060		-	-		-	-	123.224 Thousand billion	1.164 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	4.83	2.64	1.03	32.234 Million	2.8 Million	20.421 Million	14.613 Million
وامید	سر. امید	سهام	بورس	40,200	450.00	1.11	40,650	0.00	0.00	1399/11/2	675	1.89 Million	77.4 billion	2,802.13	40,650	41,450	40,040	41,450		-	-		-	-	1219.5 Thousand billion	1.27 billion	150.197 Million	30 Million	50.166 Million	100.031 Million	60.118 Million	46.237 Million	26.38	12.19	20.29	507,441	1.384 Million	1.259 Million	632,110
شبندر	پالایش نفت بندر عباس	سهام	بورس	19,860	30.00	0.15	19,830	0.00	0.00	1399/11/2	1,982	16.48 Million	326.8 billion	8,313.31	19,830	19,500	19,180	19,860		-	-		-	-	568.883 Thousand billion	653.785 Million	168.609 Million	28.688 Million	84.902 Million	83.706 Million	691.762 Million	25.91 Million	21.96	6.8	0.82	13.197 Million	3.28 Million	5.977 Million	10.5 Million
رمپنا	گروه مپنا	سهام	بورس	15,850	40.00	0.25	15,810	0.00	0.00	1399/11/2	863	6.88 Million	109.1 billion	7,977.5	15,810	15,550	15,200	15,850		-	-		-	-	632.4 Thousand billion	1.069 billion	508.671 Million	27 Million	436.812 Million	71.858 Million	81.097 Million	22.627 Million	27.95	8.81	7.8	4.971 Million	1.914 Million	4.405 Million	2.48 Million
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	12,490	420.00	3.48	12,070	0.00	0.00	1399/11/2	281	2.68 Million	33.5 billion	9,546.88	12,070	12,490	12,200	12,490		-	-		-	-	325.89 Thousand billion	358.528 Million	93.018 Million	27 Million	32.638 Million	60.38 Million	30.465 Million	30.316 Million	10.75	5.4	10.7	2.583 Million	100,000	982,674	1.7 Million
وکار	بانک کار آفرین	سهام	بورس	3,140	0.00	0.00	3,140	0.00	0.00	1399/11/2	1,985	33.47 Million	105.1 billion	16,860.97	3,140	3,020	3,020	3,200		-	-		-	-	124.03 Thousand billion	464.641 Million	378.384 Million	26.843 Million	340.611 Million	37.773 Million	42.391 Million	8.263 Million	15.01	3.28	2.93	33.249 Million	220,000	32.724 Million	745,000
خپارس	پارس خودرو	سهام	بورس	5,850	10.00	0.17	5,840	0.00	0.00	1399/11/2	4,304	61.23 Million	357.4 billion	14,227.26	5,840	5,740	5,660	5,850		-	-		-	-	132.686 Thousand billion	235.092 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-42.8	-7.29	4.72	61.169 Million	65,555	60.981 Million	253,467
ثبهساز	بهساز کاشانه تهران	سهام	بورس	3,020	40.00	1.34	2,980	0.00	0.00	1399/11/2	294	1.76 Million	5.3 billion	5,986.12	2,980	3,000	3,000	3,040		-	-		-	-	59.99 Thousand billion	65.681 Million	27.24 Million	20.131 Million	5.691 Million	21.549 Million	3.978 Million	1.475 Million	40.67	2.78	15.08	1.76 Million	-	1.76 Million	-
تاصیکو	سر. صدر تامین	سهام	بورس	9,530	230.00	2.47	9,300	0.00	0.00	1399/11/2	516	6.33 Million	60.3 billion	12,274.31	9,300	9,470	9,100	9,530		-	-		-	-	288.3 Thousand billion	302.715 Million	57.47 Million	20 Million	14.415 Million	43.055 Million	20.463 Million	19.69 Million	14.64	6.7	14.09	5.625 Million	708,428	3.043 Million	3.29 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,580	10.00	0.10	9,570	0.00	0.00	1399/11/2	3,029	21.87 Million	209.3 billion	7,219.65	9,570	9,550	9,320	9,580		-	-		-	-	239.25 Thousand billion	254.037 Million	149.458 Million	20 Million	14.787 Million	134.671 Million	4.01 Million	102.093 Million	2.34	1.78	59.66	20.868 Million	1,000,000	13.795 Million	8.073 Million
همراه	ارتباطات سیار	سهام	بورس	27,420	80.00	0.29	27,340	0.00	0.00	1399/11/2	941	5.44 Million	148.7 billion	5,781.02	27,340	26,500	26,500	27,420		-	-		-	-	524.928 Thousand billion	832.261 Million	365.555 Million	19.2 Million	307.333 Million	58.222 Million	218.196 Million	40.319 Million	13.02	9.02	2.41	5.401 Million	38,721	2.994 Million	2.446 Million
فخوز	فولاد خوزستان	سهام	بورس	13,240	50.00	0.38	13,190	0.00	0.00	1399/11/2	3,682	46.87 Million	618.2 billion	12,729.88	13,190	12,620	12,300	13,240		-	-		-	-	659.5 Thousand billion	724.341 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.14	5.07	2.6	35.852 Million	11.019 Million	34.074 Million	12.797 Million
حکشتی	کشتیرانی ایران	سهام	بورس	19,770	50.00	0.25	19,720	0.00	0.00	1399/11/2	3,175	15.08 Million	297.4 billion	4,750.17	19,720	19,060	19,060	19,770		-	-		-	-	425.163 Thousand billion	813.027 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	10.554 Million	6.436 Million	66.06	13.24	40.28	14.982 Million	100,000	12.991 Million	2.091 Million
وبانک	سر. گروه توسعه ملی	سهام	بورس	7,740	0.00	0.00	7,740	0.00	0.00	1399/11/2	968	14.66 Million	113.4 billion	15,140.4	7,740	7,740	7,450	7,740		-	-		-	-	210.915 Thousand billion	232.033 Million	67.284 Million	16.25 Million	21.118 Million	46.166 Million	22.722 Million	21.93 Million	9.62	4.57	9.28	14.656 Million	-	8.506 Million	6.15 Million
وخاور	بانک خاورمیانه	سهام	بورس	10,810	20.00	0.19	10,790	0.00	0.00	1399/11/2	1,239	12.73 Million	137.3 billion	10,274.25	10,790	10,690	10,360	10,830		-	-		-	-	161.85 Thousand billion	473.966 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	12.44	5.47	4.29	5.22 Million	7.51 Million	6.214 Million	6.516 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	17,720	570.00	3.32	17,150	0.00	0.00	1399/11/2	197	1.82 Million	32.2 billion	9,220.29	17,150	17,720	17,720	17,720		-	-		-	-	257.25 Thousand billion	344.998 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	31.41	7.82	3.68	1.816 Million	-	651,398	1.165 Million
البرز	بیمه البرز	سهام	بورس	4,570	30.00	0.66	4,540	0.00	0.00	1399/11/2	2,686	55.23 Million	250.6 billion	20,560.77	4,540	4,250	4,250	4,570		-	-		-	-	65.487 Thousand billion	118.386 Million	82 Million	14.424 Million	52.899 Million	29.1 Million	36.268 Million	13.367 Million	4.91	2.25	1.81	48.341 Million	6.885 Million	44.343 Million	10.883 Million
مبین	مبین انرژی خلیج فارس	سهام	بورس	14,220	220.00	1.57	14,000	0.00	0.00	1399/11/2	1,205	6.64 Million	93.3 billion	5,506.61	14,000	13,400	13,260	14,370		-	-		-	-	283.33 Thousand billion	332.871 Million	95.89 Million	14.252 Million	49.541 Million	46.349 Million	88.154 Million	31.969 Million	8.86	6.11	3.21	5.828 Million	807,431	4.014 Million	2.622 Million
جم	پتروشیمی جم	سهام	بورس	42,060	10.00	0.02	42,050	0.00	0.00	1399/11/2	717	8.35 Million	350.9 billion	11,639.68	42,050	40,400	40,400	42,060		-	-		-	-	580.29 Thousand billion	652.586 Million	151.594 Million	13.8 Million	72.296 Million	79.298 Million	204.2 Million	64.62 Million	8.98	7.32	2.84	8.198 Million	147,913	487,481	7.858 Million
وخارزم	سر. خوارزمی	سهام	بورس	9,310	0.00	0.00	9,310	0.00	0.00	1399/11/2	1,347	13.01 Million	121.1 billion	9,659.7	9,310	9,310	9,310	9,310		-	-		-	-	116.375 Thousand billion	120.469 Million	41.027 Million	12.5 Million	4.094 Million	36.933 Million	20.397 Million	19.123 Million	6.09	3.15	5.71	13.012 Million	-	5.112 Million	7.9 Million
سیتا	سر. سیمان تامین	سهام	بورس	15,320	80.00	0.52	15,400	0.00	0.00	1399/11/2	14,433	27.43 Million	422.6 billion	1,900.66	15,400	15,370	15,100	15,710		-	-		-	-	169.4 Thousand billion	181.585 Million	27.137 Million	11 Million	12.185 Million	14.953 Million	9.166 Million	8.997 Million	18.83	11.33	18.48	27.347 Million	85,000	25.872 Million	1.56 Million
وساپا	سر. سایپا	سهام	بورس	6,830	0.00	0.00	6,830	0.00	0.00	1399/11/2	6,655	64.59 Million	441.2 billion	9,705.38	6,830	6,550	6,550	7,000		-	-		-	-	72.91 Thousand billion	77.33 Million	21.559 Million	10.675 Million	4.419 Million	17.139 Million	4.277 Million	4.114 Million	17.72	4.25	17.05	61.427 Million	3.162 Million	64.581 Million	8,700
ونیرو	سر. نیرو	سهام	بورس	3,070	10.00	0.33	3,060	0.00	0.00	1399/11/2	1,845	43.46 Million	133 billion	23,556.69	3,060	2,910	2,910	3,070		-	-		-	-	32.13 Thousand billion	33.807 Million	15.827 Million	10.5 Million	1.677 Million	14.15 Million	3.802 Million	3.662 Million	8.77	2.27	8.45	41.862 Million	1.6 Million	41.375 Million	2.087 Million
خبهمن	گروه بهمن	سهام	بورس	24,500	30.00	0.12	24,530	0.00	0.00	1399/11/2	9,332	53.97 Million	1.324 Thousand billion	5,783.84	24,530	23,000	23,000	24,760		-	-		-	-	245.3 Thousand billion	254.615 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	21.1	11.23	20.99	44.453 Million	9.522 Million	47.731 Million	6.244 Million
شبریز	پالایش نفت تبریز	سهام	بورس	24,080	330.00	1.39	23,750	0.00	0.00	1399/11/2	409	2.86 Million	68.8 billion	6,980.87	23,750	24,080	24,080	24,080		-	-		-	-	237.5 Thousand billion	281.332 Million	74.394 Million	10 Million	43.832 Million	30.562 Million	261.148 Million	11.583 Million	20.5	7.77	0.91	2.855 Million	-	545,175	2.31 Million
وسینا	بانک سینا	سهام	بورس	3,620	10.00	0.28	3,610	0.00	0.00	1399/11/2	1,093	18.58 Million	67.1 billion	16,999.47	3,610	3,410	3,410	3,620		-	-		-	-	91.636 Thousand billion	400.353 Million	342.159 Million	10 Million	308.717 Million	33.442 Million	43.486 Million	3.973 Million	23.07	2.74	2.11	18.58 Million	-	15.718 Million	2.863 Million
کاما	باما	سهام	بورس	19,500	210.00	1.07	19,710	0.00	0.00	1399/11/2	17,111	76.16 Million	1.501 Thousand billion	2,807.45	19,710	20,400	19,380	20,400		-	-		-	-	197.1 Thousand billion	198.969 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	10.5	8.53	24.43	75.672 Million	490,800	73.135 Million	3.028 Million
چکاپا	کاغذ پارس	سهام	بورس	6,420	90.00	1.42	6,330	0.00	0.00	1399/11/2	5,898	73.41 Million	464.8 billion	12,446.27	6,330	6,190	6,060	6,420		-	-		-	-	59.237 Thousand billion	63.43 Million	15.526 Million	9.358 Million	4.194 Million	11.333 Million	3.968 Million	1.128 Million	52.51	5.23	14.93	66.966 Million	6.443 Million	70.011 Million	3.397 Million
ولساپا	رایان سایپا	سهام	بورس	3,800	10.00	0.26	3,790	0.00	0.00	1399/11/2	2,498	45.1 Million	170.8 billion	18,053.01	3,790	3,690	3,610	3,800		-	-		-	-	34.262 Thousand billion	46.015 Million	27.847 Million	9.04 Million	11.754 Million	16.094 Million	6.445 Million	3.461 Million	9.9	2.13	5.32	44.931 Million	165,404	45.096 Million	-
نوری	پتروشیمی نوری	سهام	بورس	58,000	720.00	1.26	57,280	0.00	0.00	1399/11/2	5,083	7.53 Million	431.3 billion	1,481.18	57,280	54,110	54,110	58,000		-	-		-	-	515.52 Thousand billion	727.823 Million	289.678 Million	9 Million	212.303 Million	77.375 Million	290.105 Million	58.054 Million	8.32	6.66	1.58	7.349 Million	179,943	5.89 Million	1.639 Million
تنوین	تامین سرمایه نوین	سهام	بورس	5,520	0.00	0.00	5,520	0.00	0.00	1399/11/2	194	9.46 Million	52.2 billion	48,748.43	5,520	5,520	5,520	5,520		-	-		-	-	82.8 Thousand billion	92.44 Million	26.665 Million	9 Million	9.64 Million	17.025 Million	10.062 Million	9.296 Million	8.91	4.87	8.23	9.457 Million	-	841,313	8.616 Million
فخاس	فولادخراسان	سهام	بورس	25,770	870.00	3.27	26,640	0.00	0.00	1399/11/2	979	1.32 Million	35.3 billion	1,349.79	26,640	27,780	25,500	27,780		-	-		-	-	317.016 Thousand billion	341.196 Million	61.291 Million	9 Million	24.18 Million	37.11 Million	10.529 Million	19.965 Million	15.88	8.54	30.11	1.288 Million	33,191	1.321 Million	-
رانفور	خدمات انفورماتیک	سهام	بورس	27,640	80.00	0.29	27,560	0.00	0.00	1399/11/2	1,846	5.32 Million	146.6 billion	2,881.97	27,560	26,800	26,500	27,640		-	-		-	-	231.504 Thousand billion	247.163 Million	37.323 Million	8.4 Million	15.659 Million	21.663 Million	22.086 Million	10.652 Million	21.73	10.69	10.48	5.309 Million	11,580	3.286 Million	2.034 Million
وبشهر	توسعه صنایع بهشهر	سهام	بورس	13,600	30.00	0.22	13,630	0.00	0.00	1399/11/2	895	5.11 Million	69.6 billion	5,705.49	13,630	13,160	13,160	13,880		-	-		-	-	112.448 Thousand billion	114.753 Million	18.853 Million	8.25 Million	2.305 Million	16.548 Million	5.317 Million	5.023 Million	22.38	6.8	21.15	4.516 Million	590,683	4.206 Million	900,348
شیران	صنایع شیمیایی ایران	سهام	بورس	35,110	110.00	0.31	35,000	0.00	0.00	1399/11/2	1,883	5.96 Million	208.6 billion	3,165.12	35,000	33,440	33,440	35,110		-	-		-	-	282.318 Thousand billion	296.867 Million	42.573 Million	8.066 Million	14.55 Million	28.023 Million	21.543 Million	18.846 Million	14.98	10.07	13.1	5.641 Million	318,768	3.16 Million	2.8 Million
شاراک	پتروشیمی شازند	سهام	بورس	20,540	110.00	0.54	20,430	0.00	0.00	1399/11/2	515	2.96 Million	60.7 billion	5,742.58	20,430	20,390	19,520	20,540		-	-		-	-	164.748 Thousand billion	201.785 Million	67.568 Million	8.064 Million	37.037 Million	30.531 Million	89.393 Million	21.858 Million	7.54	5.4	1.84	2.926 Million	31,919	2.117 Million	840,000
بکام	شهید قندی	سهام	بورس	3,870	60.00	1.53	3,930	0.00	0.00	1399/11/2	7,148	87.71 Million	344.8 billion	12,270.95	3,930	3,990	3,820	4,130		-	-		-	-	31.598 Thousand billion	35.317 Million	12.235 Million	8.04 Million	3.719 Million	8.515 Million	4.066 Million	598,626	52.78	3.71	7.77	81.801 Million	5.912 Million	86.257 Million	1.456 Million
ورنا	سر. رنا	سهام	بورس	6,690	10.00	0.15	6,700	0.00	0.00	1399/11/2	4,056	33 Million	221.1 billion	8,136.27	6,700	6,510	6,500	6,980		-	-		-	-	53.332 Thousand billion	55.233 Million	16.841 Million	7.96 Million	1.901 Million	14.939 Million	3.435 Million	3.2 Million	16.68	3.57	15.53	31.241 Million	1.76 Million	31.921 Million	1.08 Million
ونیکی	سر. ملی	سهام	بورس	13,070	30.00	0.23	13,040	0.00	0.00	1399/11/2	2,276	12.47 Million	162.6 billion	5,479.97	13,040	12,870	12,590	13,070		-	-		-	-	228.2 Thousand billion	238.828 Million	45.461 Million	7 Million	10.628 Million	34.833 Million	22.136 Million	18.124 Million	12.59	6.55	10.31	12.47 Million	2,400	8.697 Million	3.775 Million
امین	تامین سرمایه امین	سهام	بورس	9,910	520.00	4.99	9,830	600.00	5.75	1399/11/1	-	-	-	4,444.73	10,430	10,620	-	-		-	-		-	-	68.81 Thousand billion	74.624 Million	18.722 Million	7 Million	5.814 Million	12.908 Million	5.88 Million	4.593 Million	-	6.12	13.52	514	-	514	-
امید	تامین سرمایه امید	سهام	بورس	8,960	220.00	2.52	8,740	0.00	0.00	1399/11/2	1,351	8.64 Million	75.6 billion	6,398.72	8,740	8,200	8,200	8,960		-	-		-	-	83.03 Thousand billion	85.283 Million	17.992 Million	7 Million	2.253 Million	15.739 Million	6.534 Million	6.05 Million	13.72	5.28	12.71	6.745 Million	1.9 Million	8.645 Million	-
تملت	تامین سرمایه بانک ملت	سهام	بورس	6,590	70.00	1.05	6,660	0.00	0.00	1399/11/2	8,043	51.22 Million	341 billion	6,368.68	6,660	6,510	6,500	6,910		-	-		-	-	73.26 Thousand billion	79.866 Million	22.507 Million	7 Million	6.606 Million	15.901 Million	5.545 Million	4.902 Million	14.95	4.62	13.21	38.922 Million	12.301 Million	47.427 Million	3.796 Million
وسپه	سر. سپه	سهام	بورس	13,780	270.00	2.00	13,510	0.00	0.00	1399/10/22	-	-	-	3,923.01	13,510	12,760	-	-		-	-		-	-	90.395 Thousand billion	93.804 Million	20.311 Million	6.691 Million	3.409 Million	16.902 Million	8.538 Million	8.438 Million	10.71	5.35	10.59	7.184 Million	1.901 Million	8.656 Million	429,508
غپینو	پارس مینو	سهام	بورس	9,290	110.00	1.20	9,180	0.00	0.00	1399/11/2	5,353	41.06 Million	377 billion	7,671.03	9,180	8,590	8,590	9,300		-	-		-	-	60.794 Thousand billion	63.407 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	39.49	6.49	9.39	39.956 Million	1.107 Million	39.893 Million	1.17 Million
بفجر	فجر انرژی خلیج فارس	سهام	بورس	25,560	540.00	2.07	26,100	0.00	0.00	1399/11/2	550	1.02 Million	26.5 billion	1,863.38	26,100	26,000	25,510	26,820		-	-		-	-	169.65 Thousand billion	191.822 Million	42.806 Million	6.5 Million	22.172 Million	20.635 Million	9.529 Million	19.869 Million	8.54	8.23	17.8	1.001 Million	24,000	800,626	224,232
فاراک	ماشین سازی اراک	سهام	بورس	6,210	10.00	0.16	6,200	0.00	0.00	1399/11/2	5,194	40.01 Million	247.9 billion	7,702.25	6,200	6,000	6,000	6,350		-	-		-	-	38.977 Thousand billion	51.724 Million	18.78 Million	6.287 Million	12.748 Million	6.033 Million	5.738 Million	477,910	81.56	6.46	6.79	39.905 Million	100,000	38.312 Million	1.693 Million
ختوقا	قطعات اتومبیل	سهام	بورس	2,820	20.00	0.71	2,800	0.00	0.00	1399/11/2	2,348	37.89 Million	106.2 billion	16,138.6	2,800	2,670	2,670	2,820		-	-		-	-	17.364 Thousand billion	17.774 Million	7.289 Million	6.201 Million	410,177	6.879 Million	526,049	426,437	40.72	2.52	33.01	37.893 Million	-	36.893 Million	1,000,000
غگل	گلوکوزان	سهام	بورس	4,220	0.00	0.00	4,220	0.00	0.00	1399/11/2	825	14.57 Million	61.5 billion	17,662.07	4,220	4,220	4,220	4,220		-	-		-	-	25.771 Thousand billion	28.489 Million	9.46 Million	6.107 Million	2.718 Million	6.742 Million	6.609 Million	637,455	40.43	3.82	3.9	14.571 Million	-	11.171 Million	3.4 Million
شپدیس	پتروشیمی پردیس	سهام	بورس	90,350	60.00	0.07	90,290	0.00	0.00	1399/11/2	712	2.2 Million	198.9 billion	3,094.24	90,290	90,350	88,500	90,350		-	-		-	-	541.74 Thousand billion	608.283 Million	133.041 Million	6 Million	66.543 Million	66.498 Million	112.207 Million	80.392 Million	6.74	8.15	4.83	1.851 Million	352,000	786,560	1.417 Million
ثاخت	توسعه ساختمان	سهام	بورس	3,770	190.00	4.80	3,890	70.00	1.77	1399/10/27	-	-	-	13,451.15	3,960	3,770	-	-		-	-		-	-	35.01 Thousand billion	42.407 Million	14.601 Million	6 Million	7.397 Million	7.204 Million	1.263 Million	90,916	-105.14	4.87	27.71	4.43 Million	520,000	3.374 Million	1.576 Million
پارس	پتروشیمی پارس	سهام	بورس	137,000	700.00	0.51	136,300	0.00	0.00	1399/11/2	980	921,472	125.6 billion	940.28	136,300	132,500	132,500	139,010		-	-		-	-	817.8 Thousand billion	899.692 Million	158.875 Million	6 Million	81.892 Million	76.983 Million	205.827 Million	81.17 Million	10.08	10.62	3.97	731,522	189,950	161,899	759,573
شخارک	پتروشیمی خارک	سهام	بورس	41,300	730.00	1.80	40,570	0.00	0.00	1399/11/2	672	1.23 Million	50.5 billion	1,823.35	40,570	40,100	40,000	41,500		-	-		-	-	243.42 Thousand billion	265.594 Million	59.207 Million	6 Million	22.174 Million	37.033 Million	34.778 Million	29.103 Million	8.36	6.57	7	1.19 Million	35,000	727,448	497,845
فولاژ	فولاد آلیاژی ایران	سهام	بورس	17,300	190.00	1.11	17,110	0.00	0.00	1399/11/2	1,505	6.07 Million	103.8 billion	4,031.75	17,110	16,030	16,030	17,300		-	-		-	-	171.1 Thousand billion	202.598 Million	57.548 Million	6 Million	31.498 Million	26.05 Million	50.732 Million	15.956 Million	10.72	6.57	3.37	5.523 Million	544,889	5.492 Million	575,416
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	11,140	200.00	1.76	11,340	0.00	0.00	1399/11/2	2,331	12.81 Million	145.3 billion	5,496.66	11,340	11,130	11,130	11,890		-	-		-	-	102.06 Thousand billion	109.721 Million	22.718 Million	6 Million	7.661 Million	15.056 Million	8.548 Million	6.741 Million	15.14	6.78	11.94	10.781 Million	2.032 Million	12.783 Million	29,711
وسکاب	س.ص. بازنشستگی کارکنان بانکها	سهام	بورس	5,960	190.00	3.29	5,770	0.00	0.00	1399/11/2	119	2.83 Million	16.9 billion	23,787.89	5,770	5,960	5,960	5,960		-	-		-	-	34.62 Thousand billion	34.989 Million	22.657 Million	6 Million	368,599	22.288 Million	13.601 Million	13.524 Million	2.56	1.55	2.55	2.831 Million	-	430,759	2.4 Million
شسپا	نفت سپاهان	سهام	بورس	25,200	360.00	1.45	24,840	0.00	0.00	1399/11/2	2,014	6.21 Million	154.3 billion	3,084.75	24,840	24,000	23,900	25,200		-	-		-	-	149.04 Thousand billion	166.869 Million	42.886 Million	6 Million	17.829 Million	25.057 Million	58.892 Million	15.348 Million	9.72	5.95	2.53	4.864 Million	1.349 Million	5.042 Million	1.17 Million
وصنعت	سر. توسعه صنعت و تجارت	سهام	بورس	6,550	10.00	0.15	6,540	0.00	0.00	1399/11/2	1,041	13.92 Million	91.1 billion	13,375.55	6,540	6,550	6,350	6,550		-	-		-	-	39.24 Thousand billion	39.477 Million	22.286 Million	6 Million	237,455	22.049 Million	13.318 Million	13.158 Million	2.98	1.78	2.95	13.915 Million	9,200	11.324 Million	2.6 Million
برکت	دارویی برکت	سهام	بورس	19,650	130.00	0.67	19,520	0.00	0.00	1399/11/2	6,723	32.64 Million	637 billion	4,854.23	19,520	18,940	18,720	19,650		-	-		-	-	113.216 Thousand billion	122.326 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	59.24	16.24	50.52	32.13 Million	505,000	28.835 Million	3.8 Million
خمحرکه	نیرو محرکه	سهام	بورس	5,280	20.00	0.38	5,260	0.00	0.00	1399/11/2	2,963	29.58 Million	155.5 billion	9,983.26	5,260	5,050	5,020	5,280		-	-		-	-	30.161 Thousand billion	34.81 Million	10.806 Million	5.734 Million	4.648 Million	6.158 Million	13.535 Million	574,035	52.54	4.91	2.23	29.58 Million	-	29.555 Million	25,000

All Markets

Exchange Iran Mercantile Exchange

Last Capital

سر. استان خراسان رضوی

ایران خودرو

سر. استان فارس

سر. استان خوزستان

سر. استان اصفهان

بانک تجارت

فولاد مبارکه اصفهان

بانک ملت

سر. استان آذربایجان شرقی

سایپا

سر. استان مازندران

سر. استان کرمان

بانک صادرات ایران

سر. استان آذربایجان غربی

سر. استان سیستان و بلوچستان

بانک پارسیان

سر. استان گیلان

صنایع پتروشیمی خلیج فارس

سر. استان گلستان

سر. استان همدان

ملی صنایع مس ایران

سر. استان لرستان

سر. نفت و گاز تامین

سر. تامین اجتماعی

گل گهر

سر. غدیر

سر. استان خراسان شمالی

بانک پاسارگاد

سر. خراسان جنوبی

مخابرات ایران

سر. استان یزد

چادرملو

سر. استان قم

پالایش نفت اصفهان

سر. استان بوشهر

سر. استان زنجان

پالایش نفت تهران

گسترش نفت و گاز پارسیان

سر. توسعه معادن و فلزات

سر. ایران خودرو

توسعه و عمران امید

بانک اقتصاد نوین

سر. امید

پالایش نفت بندر عباس

گروه مپنا

سر. صندوق بازنشستگی

بانک کار آفرین

پارس خودرو

بهساز کاشانه تهران

سر. صدر تامین

پتروشیمی سرمایه گذاری ایرانیان

ارتباطات سیار

فولاد خوزستان

کشتیرانی ایران

سر. گروه توسعه ملی

بانک خاورمیانه

فولاد کاوه جنوب کیش

بیمه البرز

مبین انرژی خلیج فارس

پتروشیمی جم

سر. خوارزمی

سر. سیمان تامین

سر. سایپا

سر. نیرو

گروه بهمن

پالایش نفت تبریز

بانک سینا

باما

کاغذ پارس

رایان سایپا

پتروشیمی نوری

تامین سرمایه نوین

فولادخراسان

خدمات انفورماتیک

توسعه صنایع بهشهر

صنایع شیمیایی ایران

پتروشیمی شازند