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	1,010	20.00	1.94	1,030	0.00	0.00	12:26	17	99,992	101 Million	5,881.88	1,030	1,010	1,010	1,010		-	-		-	-	360.518 Thousand billion	360.52 Million	423.745 Million	350.018 Million	1,148	423.744 Million	37.749 Million	37.742 Million	9.56	0.85	9.56	55,000	10,000	65,000	-
خودرو	ایران خودرو	سهام	بورس	2,350	40.00	1.73	2,360	50.00	2.16	12:30	21,068	544.21 Million	1.284 Thousand billion	33,183.77	2,310	2,370	2,310	2,430		-	-		-	-	711.908 Thousand billion	1.292 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	648.873 Million	766.206 Million	-8	15.87	1.27	572.365 Million	22.022 Million	565.14 Million	29.246 Million
وسفارس	سر. استان فارس	سهام	بورس	1,010	20.00	1.94	1,030	0.00	0.00	12:10	19	112,073	113.2 Million	5,898.58	1,030	1,010	1,010	1,010		-	-		-	-	271.675 Thousand billion	271.689 Million	319.894 Million	263.762 Million	13,993	319.88 Million	29.998 Million	29.985 Million	9.06	0.85	9.06	-	10,000	-	10,000
وسخوز	سر. استان خوزستان	سهام	بورس	960	10.00	1.03	970	0.00	0.00	12:17	9	66,288	63.6 Million	7,365.33	970	960	960	960		-	-		-	-	249.154 Thousand billion	249.158 Million	311.218 Million	256.86 Million	3,429	311.214 Million	28.455 Million	28.446 Million	8.76	0.8	8.76	56,288	10,000	66,288	-
وسصفا	سر. استان اصفهان	سهام	بورس	1,050	20.00	1.87	1,070	0.00	0.00	12:23	13	80,480	84.5 Million	6,190.77	1,070	1,050	1,050	1,050		-	-		-	-	247.438 Thousand billion	247.46 Million	279.986 Million	231.25 Million	22,037	279.964 Million	25.79 Million	25.779 Million	9.6	0.88	9.59	29,733	10,000	39,733	-
وتجارت	بانک تجارت	سهام	بورس	2,690	10.00	0.37	2,670	10.00	0.37	12:29	15,027	488.81 Million	1.306 Thousand billion	54,588.22	2,680	2,650	2,630	2,730		-	-		-	-	597.883 Thousand billion	3.735 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	7.77	2.95	1.48	40.533 Million	122.086 Million	148.588 Million	14.03 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	13,040	730.00	5.93	12,980	670.00	5.44	12:30	19,672	188.71 Million	2.45 Thousand billion	7,108.22	12,310	12,700	12,600	13,040		-	-		-	-	2712.82 Thousand billion	3.088 billion	948.576 Million	209 Million	429.422 Million	519.154 Million	207.811 Million	2.962 billion	10.43	4.96	4.37	69.803 Million	7.049 Million	50.481 Million	26.371 Million
وبملت	بانک ملت	سهام	بورس	4,080	140.00	3.55	4,030	90.00	2.28	18:41	5,429	100.87 Million	406.8 billion	18,579.1	3,940	3,970	3,990	4,090		-	-		-	-	834.383 Thousand billion	6.413 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	8.89	1.83	1.36	99.093 Million	29.29 Million	80.366 Million	48.017 Million
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	960	10.00	1.03	970	0.00	0.00	12:14	10	64,177	61.6 Million	6,417.7	970	960	960	960		-	-		-	-	198.344 Thousand billion	198.345 Million	245.194 Million	204.478 Million	1,763	245.192 Million	20.338 Million	20.33 Million	9.76	0.81	9.75	13,710	10,000	23,710	-
خساپا	سایپا	سهام	بورس	2,240	10.00	0.44	2,240	10.00	0.44	12:29	37,293	1.46 billion	3.268 Thousand billion	68,235.62	2,250	2,240	2,210	2,320		-	-		-	-	437.944 Thousand billion	927.775 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-14.12	6.66	3.34	15.845 Million	70.2 Million	83.012 Million	3.033 Million
وسمازن	سر. استان مازندران	سهام	بورس	960	10.00	1.03	970	0.00	0.00	12:26	12	86,177	82.7 Million	7,181.42	970	960	960	960		-	-		-	-	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	13,000	10,000	23,000	-
وسکرمان	سر. استان کرمان	سهام	بورس	1,010	20.00	1.94	1,030	0.00	0.00	12:14	8	62,992	63.6 Million	7,874	1,030	1,010	1,010	1,010		-	-		-	-	181.734 Thousand billion	181.737 Million	179.539 Million	176.441 Million	3,490	179.536 Million	2.363 Million	2.35 Million	77.35	1.01	76.91	35,000	10,000	45,000	-
وبصادر	بانک صادرات ایران	سهام	بورس	2,370	40.00	1.66	2,390	20.00	0.83	12:29	9,958	254.63 Million	609 billion	25,569.91	2,410	2,380	2,370	2,460		-	-		-	-	419.096 Thousand billion	4.548 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	526.383 Million	469.949 Million	8.58	1.87	0.99	29.68 Million	69.642 Million	89.682 Million	9.64 Million
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	760	10.00	1.30	770	0.00	0.00	12:29	156	10.78 Million	8.2 billion	69,122.65	770	760	760	760		-	-		-	-	122.242 Thousand billion	122.252 Million	187.802 Million	158.756 Million	10,139	187.792 Million	44.527 Million	44.516 Million	2.75	0.65	2.75	139,443	10,000	149,443	-
وسیستا	سر. استان سیستان و بلوچستان	سهام	بورس	750	10.00	1.32	760	0.00	0.00	12:23	153	10.41 Million	7.8 billion	68,052.45	760	750	750	750		-	-		-	-	120.247 Thousand billion	120.256 Million	189.295 Million	158.22 Million	8,583	189.287 Million	16.797 Million	16.779 Million	7.17	0.64	7.16	20,000	10,000	30,000	-
وپارس	بانک پارسیان	سهام	بورس	2,740	40.00	1.48	2,730	30.00	1.11	12:29	4,553	96.85 Million	264.4 billion	21,272.05	2,700	2,700	2,690	2,800		-	-		-	-	426.808 Thousand billion	2.214 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	55.25	3.8	2.11	88.208 Million	82.702 Million	157.49 Million	13.42 Million
وسگیلا	سر. استان گیلان	سهام	بورس	760	10.00	1.30	770	0.00	0.00	12:27	173	10.28 Million	7.8 billion	59,439.99	770	760	760	760		-	-		-	-	115.125 Thousand billion	115.162 Million	179.316 Million	149.513 Million	36,865	179.28 Million	45.804 Million	45.794 Million	2.51	0.64	2.51	105,031	-	105,031	-
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,400	30.00	0.32	9,480	110.00	1.17	12:29	4,776	22.33 Million	211.8 billion	4,675.97	9,370	9,410	9,350	9,690		-	-		-	-	2720.76 Thousand billion	3.327 billion	923.278 Million	143.5 Million	522.888 Million	400.39 Million	225.5 Million	216.455 Million	12.42	6.72	11.93	5.444 Million	13.855 Million	17.554 Million	1.745 Million
وسگلستا	سر. استان گلستان	سهام	بورس	1,180	60.00	4.84	1,240	0.00	0.00	1399/10/21	2	11,718	13.8 Million	7,413	1,240	1,180	1,180	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	-	0.9	3.23	5,000	-	5,000	-
وسهمدا	سر. استان همدان	سهام	بورس	880	10.00	1.12	890	0.00	0.00	12:11	8	59,689	52.5 Million	7,461.13	890	880	880	880		-	-		-	-	101.921 Thousand billion	101.923 Million	138.492 Million	114.518 Million	1,655	138.491 Million	12.227 Million	12.262 Million	8.31	0.74	8.34	81,000	10,000	91,000	-
فملی	ملی صنایع مس ایران	سهام	بورس	11,740	440.00	3.89	11,730	430.00	3.81	12:29	15,578	72.79 Million	854 billion	5,419.58	11,300	11,550	11,510	11,970		-	-		-	-	2346 Thousand billion	2.532 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	92.347 Million	2.722 billion	10.81	5.75	6.51	64.758 Million	16.812 Million	78.871 Million	2.7 Million
وسلرستا	سر. استان لرستان	سهام	بورس	890	10.00	1.11	900	0.00	0.00	1399/12/25	-	-	-	33,808.71	900	890	-	-		-	-		-	-	83.628 Thousand billion	83.653 Million	131.675 Million	92.92 Million	25,221	131.65 Million	37.973 Million	37.964 Million	-	0.64	2.21	236,661	-	236,661	-
وسکرشا	سر. استان کرمانشاه	سهام	بورس	1,240	20.00	1.59	1,260	0.00	0.00	12:08	8	55,001	68.2 Million	6,875.13	1,260	1,240	1,240	1,240		-	-		-	-	107.968 Thousand billion	107.97 Million	103.495 Million	85.689 Million	1,969	103.493 Million	9.068 Million	2.469 Million	43.73	1.04	11.91	-	10,000	10,000	-
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	650.00	5.92	11,630	650.00	5.92	12:29	2,744	38.9 Million	452.3 billion	14,176.14	10,980	10,950	11,410	11,630		-	-		-	-	947.845 Thousand billion	938.127 Million	171.736 Million	81.5 Million	43.257 Million	128.479 Million	70.435 Million	67.945 Million	13.17	6.97	12.7	9.814 Million	882,270	6.679 Million	4.018 Million
شستا	سر. تامین اجتماعی	سهام	بورس	11,540	650.00	5.97	11,540	650.00	5.97	12:29	10,876	90.85 Million	1.048 Thousand billion	8,352.87	10,890	10,750	11,530	11,540		-	-		-	-	1638.68 Thousand billion	1.658 billion	359.779 Million	80 Million	89.007 Million	270.773 Million	269.413 Million	269.16 Million	5.75	5.71	5.74	51.589 Million	4.787 Million	48.627 Million	7.748 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	12,500	500.00	4.17	12,520	520.00	4.33	12:30	23,280	169.07 Million	2.117 Thousand billion	20,577.62	12,000	11,970	12,190	12,720		-	-		-	-	951.52 Thousand billion	1.026 billion	283.449 Million	76 Million	114.082 Million	169.367 Million	174.305 Million	1.115 billion	11.96	5.38	0.98	106.719 Million	25.621 Million	124.397 Million	7.943 Million
کگل	گل گهر	سهام	بورس	15,030	390.00	2.66	14,860	220.00	1.50	12:29	1,382	5.04 Million	75.5 billion	3,643.49	14,640	14,790	14,820	15,280		-	-		-	-	1486 Thousand billion	1.624 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	12.98	7.85	6.13	1.01 Million	2.553 Million	1.702 Million	1.861 Million
وغدیر	سر. غدیر	سهام	بورس	10,960	300.00	2.81	10,920	260.00	2.44	12:30	5,493	37.4 Million	408.4 billion	6,808.04	10,660	10,660	10,760	11,280		-	-		-	-	786.24 Thousand billion	783.55 Million	195.893 Million	72 Million	16.03 Million	179.863 Million	76.186 Million	73.662 Million	10.42	4.27	10.07	18.959 Million	10.818 Million	25.386 Million	4.392 Million
وسخراش	سر. استان خراسان شمالی	سهام	بورس	1,350	20.00	1.46	1,370	0.00	0.00	12:27	8	56,250	75.9 Million	7,031.25	1,370	1,350	1,350	1,350		-	-		-	-	93.961 Thousand billion	93.966 Million	95.97 Million	68.585 Million	4,525	95.966 Million	27.451 Million	27.445 Million	3.42	0.98	3.42	10,000	-	10,000	-
وپاسار	بانک پاسارگاد	سهام	بورس	13,440	120.00	0.90	13,420	100.00	0.75	12:30	2,680	19.79 Million	265.5 billion	7,385.14	13,320	13,310	13,310	13,780		-	-		-	-	879.278 Thousand billion	2.734 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	14.6	5.87	3.42	3.003 Million	26.943 Million	8.375 Million	21.57 Million
وساربیل	سر. استان اردبیل	سهام	بورس	1,260	20.00	1.56	1,280	0.00	0.00	12:28	12	82,408	103.8 Million	6,867.33	1,280	1,260	1,260	1,260		-	-		-	-	80.906 Thousand billion	80.913 Million	88.959 Million	63.208 Million	6,578	88.952 Million	7.158 Million	7.154 Million	11.31	0.91	11.3	-	10,000	10,000	-
وسخراج	سر. خراسان جنوبی	سهام	بورس	2,180	40.00	1.80	2,220	0.00	0.00	12:27	9	56,001	122.1 Million	6,222.33	2,220	2,180	2,180	2,180		-	-		-	-	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	2,550	10,000	12,550	-
اخابر	مخابرات ایران	سهام	بورس	10,330	210.00	1.99	10,520	20.00	0.19	12:29	152	1.07 Million	11.1 billion	7,063.22	10,540	10,330	10,330	10,330		-	-		-	-	631.2 Thousand billion	802.155 Million	249.46 Million	60 Million	169.755 Million	79.705 Million	55.53 Million	16.259 Million	38.9	7.93	11.39	49,491	-	49,491	-
وسیزد	سر. استان یزد	سهام	بورس	1,260	20.00	1.56	1,280	0.00	0.00	12:13	8	60,001	75.6 Million	7,500.13	1,280	1,260	1,260	1,260		-	-		-	-	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	13,647	10,000	23,647	-
کچاد	چادرملو	سهام	بورس	23,740	860.00	3.76	23,700	820.00	3.58	12:30	2,299	7.42 Million	175.9 billion	3,228.58	22,880	22,900	23,290	24,200		-	-		-	-	1315.35 Thousand billion	1.338 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	11.5	7.32	6.89	3.98 Million	1.24 Million	3.847 Million	1.374 Million
وسقم	سر. استان قم	سهام	بورس	1,390	20.00	1.42	1,410	0.00	0.00	12:09	12	71,301	99.1 Million	5,941.75	1,410	1,390	1,390	1,390		-	-		-	-	73.766 Thousand billion	73.767 Million	63.191 Million	52.316 Million	256	63.19 Million	10.818 Million	10.815 Million	6.82	1.17	6.82	5,000	10,000	15,000	-
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	-	-		-	-		-	-	60.764 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	10,000	-	10,000	-
وسزنجان	سر. استان زنجان	سهام	بورس	1,400	20.00	1.41	1,420	0.00	0.00	12:12	8	82,682	115.8 Million	10,335.25	1,420	1,400	1,400	1,400		-	-		-	-	66.815 Thousand billion	66.819 Million	56.845 Million	47.053 Million	3,923	56.841 Million	5.057 Million	5.053 Million	13.22	1.18	13.21	3,610	10,000	13,610	-
شتران	پالایش نفت تهران	سهام	بورس	9,770	160.00	1.66	9,870	260.00	2.71	12:29	14,202	120.04 Million	1.185 Thousand billion	8,935.03	9,610	9,840	9,640	10,150		-	-		-	-	740.25 Thousand billion	816.815 Million	223.498 Million	44 Million	96.065 Million	127.432 Million	572.153 Million	39.683 Million	18.16	5.66	1.26	87.801 Million	15.485 Million	95.05 Million	8.235 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,730	250.00	1.25	19,960	20.00	0.10	12:29	863	4.19 Million	83.6 billion	4,856.34	19,980	19,830	19,650	20,450		-	-		-	-	808.38 Thousand billion	823.392 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	14.16	6.07	13.96	240,337	4.7 Million	3.483 Million	1.457 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,740	280.00	2.44	11,820	360.00	3.14	12:29	2,372	13.96 Million	164.9 billion	5,884.46	11,460	11,880	11,640	12,000		-	-		-	-	648.918 Thousand billion	668.77 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	14.54	7.33	15.33	8.15 Million	9.661 Million	12.738 Million	5.073 Million
خگستر	سر. ایران خودرو	سهام	بورس	2,710	20.00	0.73	2,730	0.00	0.00	12:29	17,249	344.9 Million	940.9 billion	20,989.2	2,730	2,730	2,680	2,820		-	-		-	-	108.122 Thousand billion	112.475 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	7.14	1.79	6.06	34.552 Million	1.13 Million	35.68 Million	2,000
وسکهبو	سر. استان کهگیلویه و بویراحمد	سهام	بورس	1,110	20.00	1.77	1,130	0.00	0.00	12:29	15	216,526	240.3 Million	14,435.07	1,130	1,110	1,110	1,110		-	-		-	-	44.165 Thousand billion	44.258 Million	56.829 Million	39.084 Million	92,965	56.736 Million	15.772 Million	15.766 Million	2.8	0.78	2.8	89,756	-	89,756	-
ثامید	توسعه و عمران امید	سهام	بورس	1,560	30.00	1.89	1,580	10.00	0.63	12:29	981	10.68 Million	16.7 billion	10,891.14	1,590	1,560	1,560	1,560		-	-		-	-	55.801 Thousand billion	62.296 Million	44.222 Million	35.317 Million	6.142 Million	38.08 Million	4.069 Million	2.039 Million	-	1.47	13.8	3.683 Million	-	3.683 Million	-
ونوین	بانک اقتصاد نوین	سهام	بورس	4,580	250.00	5.77	4,550	220.00	5.08	12:29	3,758	115.83 Million	526.8 billion	30,821.08	4,330	4,250	4,400	4,580		-	-		-	-	138.437 Thousand billion	1.173 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.16	2.82	1.11	33.139 Million	23.007 Million	29.586 Million	26.56 Million
وامید	سر. امید	سهام	بورس	12,670	250.00	1.93	12,890	30.00	0.23	12:28	54	1.02 Million	13 billion	18,934.24	12,920	12,670	12,670	12,670		-	-		-	-	1250.069 Thousand billion	1.303 billion	150.197 Million	30 Million	50.166 Million	100.031 Million	60.118 Million	46.237 Million	27.1	12.53	20.84	18,139	1.134 Million	1.052 Million	100,000
شبندر	پالایش نفت بندر عباس	سهام	بورس	24,340	160.00	0.65	24,720	220.00	0.90	12:30	10,985	31.41 Million	776.7 billion	2,859.69	24,500	24,400	24,220	25,500		-	-		-	-	709.167 Thousand billion	758.956 Million	177.773 Million	28.688 Million	56.1 Million	121.673 Million	33.825 Million	834.821 Million	12.27	5.78	0.96	1.494 Million	4.32 Million	3.964 Million	1.85 Million
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	14,690	130.00	0.88	14,650	170.00	1.15	12:29	662	6.32 Million	92.2 billion	9,539.89	14,820	14,530	14,530	15,200		-	-		-	-	395.55 Thousand billion	429.482 Million	91.372 Million	27 Million	29.342 Million	62.029 Million	30.465 Million	30.316 Million	13.2	6.45	13.13	79,392	100,000	106,770	72,622
رمپنا	گروه مپنا	سهام	بورس	17,510	80.00	0.46	17,540	110.00	0.63	12:29	1,544	9.14 Million	160.3 billion	5,919.12	17,430	17,300	17,300	17,900		-	-		-	-	701.6 Thousand billion	1.187 billion	563.039 Million	27 Million	489.673 Million	73.366 Million	83 Million	23.33 Million	29.88	9.5	8.4	746,544	2.498 Million	1.841 Million	1.404 Million
وکار	بانک کار آفرین	سهام	بورس	2,580	10.00	0.39	2,550	20.00	0.78	12:29	512	15.78 Million	40.2 billion	30,823.32	2,570	2,520	2,520	2,630		-	-		-	-	100.725 Thousand billion	442.126 Million	378.384 Million	26.843 Million	340.611 Million	37.773 Million	42.391 Million	8.263 Million	12.29	2.69	2.39	111,461	-	111,461	-
خپارس	پارس خودرو	سهام	بورس	5,650	20.00	0.35	5,700	30.00	0.53	12:29	6,930	85.73 Million	488.9 billion	12,370.94	5,670	5,620	5,560	5,930		-	-		-	-	129.506 Thousand billion	231.23 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-41.55	-7.08	4.59	3.19 Million	2 Million	3.99 Million	1.2 Million
ثبهساز	بهساز کاشانه تهران	سهام	بورس	2,260	40.00	1.74	2,300	0.00	0.00	12:29	200	1.83 Million	4.1 billion	9,161.97	2,300	2,260	2,260	2,260		-	-		-	-	46.301 Thousand billion	51.057 Million	26.8 Million	20.131 Million	4.756 Million	22.044 Million	4.58 Million	1.436 Million	-	2.1	10.11	437,821	-	437,821	-
تاصیکو	سر. صدر تامین	سهام	بورس	10,350	200.00	1.90	10,390	160.00	1.52	12:29	5,196	48.38 Million	502.7 billion	9,310.58	10,550	10,460	10,340	10,740		-	-		-	-	322.09 Thousand billion	333.683 Million	56.04 Million	20 Million	6.633 Million	49.407 Million	21.917 Million	21.237 Million	15.4	6.62	14.92	244,878	6.2 Million	5.313 Million	1.132 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,550	10.00	0.10	9,610	50.00	0.52	12:30	10,598	72.49 Million	696.7 billion	6,839.8	9,560	9,460	9,450	9,850		-	-		-	-	240.25 Thousand billion	247.366 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.28	1.73	2.34	4.67 Million	100,000	4.67 Million	100,000
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	17,690	660.00	3.88	17,470	440.00	2.58	12:29	8,151	11.83 Million	206.7 billion	1,451.11	17,030	17,050	17,050	17,800		-	-		-	-	349.4 Thousand billion	354.047 Million	38.834 Million	20 Million	13.447 Million	25.386 Million	626,594	5.439 Million	62.63	13.42	543.58	5.306 Million	4.436 Million	9.728 Million	13,939
همراه	ارتباطات سیار	سهام	بورس	26,000	240.00	0.91	26,220	20.00	0.08	12:29	559	738,955	19.3 billion	1,321.92	26,240	25,810	25,810	26,490		-	-		-	-	503.424 Thousand billion	823.989 Million	389.5 Million	19.2 Million	320.181 Million	69.319 Million	234.373 Million	41.993 Million	12	7.27	2.15	503,561	1.174 Million	996,507	681,062
فخوز	فولاد خوزستان	سهام	بورس	14,840	840.00	6.00	14,810	810.00	5.79	12:29	3,163	30.22 Million	447.7 billion	9,555.05	14,000	13,820	14,400	14,840		-	-		-	-	740.5 Thousand billion	764.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.64	5.38	2.76	8.235 Million	3.245 Million	7.945 Million	3.534 Million
ونیکی	سر. ملی	سهام	بورس	10,650	0.00	0.00	10,650	0.00	0.00	12:29	677	9.05 Million	96.4 billion	13,371.58	10,650	10,650	10,650	10,650		-	-		-	-	186.375 Thousand billion	194.958 Million	48.422 Million	17.5 Million	8.583 Million	39.839 Million	17.955 Million	21.193 Million	36.1	4.77	10.58	552,560	8.5 Million	7.692 Million	1.36 Million
حکشتی	کشتیرانی ایران	سهام	بورس	18,020	350.00	1.91	18,360	10.00	0.05	12:29	8,847	31.21 Million	573.1 billion	3,528.21	18,370	18,400	18,010	19,000		-	-		-	-	395.842 Thousand billion	783.921 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	12.788 Million	6.436 Million	61.53	12.33	30.97	7.64 Million	276,242	7.688 Million	227,386
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,440	40.00	0.48	8,550	150.00	1.79	12:29	1,177	7.47 Million	64.3 billion	6,343.05	8,400	8,280	8,280	8,820		-	-		-	-	232.988 Thousand billion	250.018 Million	67.284 Million	16.25 Million	21.118 Million	46.166 Million	22.722 Million	21.93 Million	10.44	4.96	10.07	921,212	3.287 Million	4.001 Million	207,147
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	21,270	1,200.00	5.98	21,240	1,170.00	5.83	12:29	2,537	18.38 Million	390.4 billion	7,245.87	20,070	20,100	20,500	21,270		-	-		-	-	318.6 Thousand billion	388.798 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	11.27	6.62	3.13	3.123 Million	172,262	1.941 Million	1.354 Million
وخاور	بانک خاورمیانه	سهام	بورس	8,760	100.00	1.13	8,820	40.00	0.45	12:29	838	5.17 Million	45.5 billion	6,165.29	8,860	8,820	8,710	8,960		-	-		-	-	132.3 Thousand billion	445.016 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	10.22	4.49	3.52	760,407	3.801 Million	2.307 Million	2.254 Million
البرز	بیمه البرز	سهام	بورس	3,700	20.00	0.54	3,730	10.00	0.27	12:29	995	11.72 Million	43.7 billion	11,775.84	3,720	3,690	3,660	3,870		-	-		-	-	53.803 Thousand billion	106.558 Million	82 Million	14.424 Million	52.899 Million	29.1 Million	36.268 Million	13.367 Million	4.01	1.84	1.48	6.356 Million	1.881 Million	8.198 Million	40,000
مبین	مبین انرژی خلیج فارس	سهام	بورس	16,650	30.00	0.18	16,560	120.00	0.72	12:29	536	3.4 Million	55.8 billion	6,335.11	16,680	16,540	16,350	16,700		-	-		-	-	335.139 Thousand billion	387.109 Million	95.89 Million	14.252 Million	49.541 Million	46.349 Million	88.154 Million	31.969 Million	10.56	7.28	3.83	423,636	3.57 Million	3.502 Million	491,661
جم	پتروشیمی جم	سهام	بورس	36,180	560.00	1.57	35,960	340.00	0.95	12:29	658	1.97 Million	71.3 billion	3,000.2	35,620	35,170	35,350	36,450		-	-		-	-	647.28 Thousand billion	713.456 Million	151.594 Million	13.8 Million	72.296 Million	79.298 Million	204.2 Million	64.62 Million	9.92	8.09	3.14	501,844	576,709	966,074	112,479
وخارزم	سر. خوارزمی	سهام	بورس	5,350	30.00	0.56	5,370	10.00	0.19	12:29	6,125	49.34 Million	265 billion	8,055.54	5,380	5,300	5,280	5,530		-	-		-	-	100.419 Thousand billion	104.702 Million	41.029 Million	12.5 Million	4.096 Million	36.933 Million	20.394 Million	19.123 Million	5.26	2.72	4.93	1.473 Million	18,800	1.491 Million	-
سیتا	سر. سیمان تامین	سهام	بورس	15,010	10.00	0.07	15,030	30.00	0.20	12:29	4,936	5.49 Million	82.6 billion	1,112.87	15,000	15,000	15,000	15,300		-	-		-	-	165.33 Thousand billion	172.972 Million	23.48 Million	11 Million	7.972 Million	15.508 Million	5.858 Million	5.693 Million	28.99	10.64	28.16	2.124 Million	6.004 Million	8.122 Million	6,030
وساپا	سر. سایپا	سهام	بورس	5,310	100.00	1.85	5,340	70.00	1.29	12:29	3,950	54.15 Million	289.4 billion	13,708.53	5,410	5,350	5,310	5,500		-	-		-	-	57.005 Thousand billion	62.171 Million	21.559 Million	10.675 Million	4.419 Million	17.139 Million	4.277 Million	4.114 Million	14.04	3.37	13.5	784,205	-	784,205	-
ونیرو	سر. نیرو	سهام	بورس	2,690	50.00	1.82	2,700	40.00	1.46	12:29	857	15.68 Million	42.2 billion	18,298	2,740	2,690	2,690	2,700		-	-		-	-	28.35 Thousand billion	30.447 Million	15.827 Million	10.5 Million	1.677 Million	14.15 Million	3.802 Million	3.662 Million	7.86	2.03	7.57	373,572	8,155	381,727	-
وسینا	بانک سینا	سهام	بورس	3,100	20.00	0.65	3,090	10.00	0.32	12:30	2,131	68.16 Million	210.8 billion	31,983.52	3,080	3,060	3,020	3,180		-	-		-	-	78.436 Thousand billion	386.899 Million	342.159 Million	10 Million	308.717 Million	33.442 Million	43.486 Million	3.973 Million	19.68	2.34	1.8	14.16 Million	13.235 Million	26.655 Million	739,306
کاما	باما	سهام	بورس	13,080	260.00	1.95	13,080	260.00	1.95	12:29	1,496	11.63 Million	152.1 billion	7,774.14	13,340	13,080	13,080	13,080		-	-		-	-	130.8 Thousand billion	135.269 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	7.11	5.77	16.53	440,784	291,000	731,784	-
خبهمن	گروه بهمن	سهام	بورس	19,500	190.00	0.98	19,410	100.00	0.52	1399/12/23	-	-	-	4,283.55	19,310	19,140	-	-		-	-		-	-	194.1 Thousand billion	203.415 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	16.7	8.89	16.61	33.978 Million	7.277 Million	30.808 Million	10.447 Million
شبریز	پالایش نفت تبریز	سهام	بورس	28,800	110.00	0.38	29,270	360.00	1.25	12:29	3,000	6.66 Million	194.9 billion	2,219.23	28,910	28,920	28,520	29,970		-	-		-	-	292.7 Thousand billion	342.779 Million	96.377 Million	10 Million	53.679 Million	42.698 Million	298.49 Million	20.078 Million	14.4	6.77	0.97	2.847 Million	910,173	2.973 Million	784,143
امید	تامین سرمایه امید	سهام	بورس	7,640	150.00	1.93	7,760	30.00	0.39	12:29	170	1.25 Million	9.6 billion	7,359.16	7,790	7,640	7,640	7,640		-	-		-	-	73.72 Thousand billion	76.989 Million	18.951 Million	9.5 Million	2.984 Million	15.967 Million	6.457 Million	5.982 Million	12.37	4.63	11.46	433,427	20,000	453,427	-
چکاپا	کاغذ پارس	سهام	بورس	5,120	100.00	1.92	5,210	10.00	0.19	12:29	165	1.18 Million	6 billion	7,128.79	5,220	5,130	5,120	5,120		-	-		-	-	48.756 Thousand billion	53.363 Million	16.887 Million	9.358 Million	4.513 Million	12.373 Million	6.529 Million	1.507 Million	32.41	3.95	7.48	483,268	-	483,268	-
ولساپا	رایان سایپا	سهام	بورس	3,400	50.00	1.45	3,390	60.00	1.74	12:29	2,371	43.34 Million	147.1 billion	18,279.73	3,450	3,390	3,390	3,490		-	-		-	-	30.646 Thousand billion	42.942 Million	27.847 Million	9.04 Million	11.754 Million	16.094 Million	6.445 Million	3.461 Million	9.01	1.94	4.84	378,267	-	260,439	117,828
فخاس	فولادخراسان	سهام	بورس	27,590	560.00	1.99	28,140	10.00	0.04	12:10	43	86,801	2.4 billion	2,018.63	28,150	27,590	27,590	27,590		-	-		-	-	334.866 Thousand billion	359.165 Million	61.291 Million	9 Million	24.18 Million	37.11 Million	59.838 Million	19.965 Million	16.78	9.03	5.6	11,032	-	11,032	-
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	9,710	40.00	0.41	9,750	0.00	0.00	12:29	193	449,945	4.4 billion	2,331.32	9,750	9,610	9,700	9,990		-	-		-	-	87.75 Thousand billion	96.373 Million	26.361 Million	9 Million	8.623 Million	17.737 Million	10.082 Million	8.167 Million	10.75	4.95	8.7	166,331	1.075 Million	640,834	600,000
ثاخت	توسعه ساختمان	سهام	بورس	2,500	50.00	1.96	2,510	40.00	1.57	12:29	2,751	44.17 Million	110.7 billion	16,056.57	2,550	2,500	2,500	2,580		-	-		-	-	22.59 Thousand billion	30.222 Million	14.891 Million	9 Million	7.272 Million	7.619 Million	1.258 Million	64,766	354.35	3.01	18.24	3.47 Million	1.1 Million	4.57 Million	-
تنوین	تامین سرمایه نوین	سهام	بورس	7,200	130.00	1.77	7,220	110.00	1.50	12:29	395	5.67 Million	40.8 billion	14,344.23	7,330	7,190	7,190	7,320		-	-		-	-	108.3 Thousand billion	119.59 Million	26.665 Million	9 Million	9.64 Million	17.025 Million	10.062 Million	9.296 Million	11.83	6.46	10.93	1.999 Million	1.956 Million	3.874 Million	81,584
نوری	پتروشیمی نوری	سهام	بورس	62,850	3,550.00	5.99	62,650	3,350.00	5.65	12:29	4,500	6.97 Million	436.4 billion	1,548.21	59,300	62,000	61,080	62,850		-	-		-	-	563.85 Thousand billion	746.003 Million	289.678 Million	9 Million	212.303 Million	77.375 Million	326.264 Million	61.937 Million	8.62	6.9	1.64	3.794 Million	356,224	3.213 Million	936,942
رانفور	خدمات انفورماتیک	سهام	بورس	24,270	130.00	0.53	24,480	80.00	0.33	1400/01/15	-	-	-	4,131.87	24,400	24,860	-	-		-	-		-	-	205.632 Thousand billion	221.291 Million	37.323 Million	8.4 Million	15.659 Million	21.663 Million	22.086 Million	10.652 Million	19.3	9.49	9.31	8.71 Million	12,004	6.087 Million	2.635 Million
وبشهر	توسعه صنایع بهشهر	سهام	بورس	11,600	200.00	1.69	11,730	70.00	0.59	12:29	457	2.21 Million	25.8 billion	4,833.62	11,800	11,580	11,570	12,000		-	-		-	-	96.773 Thousand billion	99.655 Million	18.853 Million	8.25 Million	2.305 Million	16.548 Million	5.317 Million	5.023 Million	19.38	5.88	18.31	193,157	849,002	1.042 Million	-
شیران	صنایع شیمیایی ایران	سهام	بورس	30,210	1,710.00	6.00	29,540	1,040.00	3.65	1400/01/16	-	-	-	3,595.5	28,500	27,930	-	-		-	-		-	-	284.771 Thousand billion	294.407 Million	49.833 Million	8.066 Million	9.637 Million	40.196 Million	28.517 Million	28.218 Million	36.74	6.84	9.64	2.343 Million	13.561 Million	13.767 Million	2.138 Million
شاراک	پتروشیمی شازند	سهام	بورس	24,600	510.00	2.12	24,660	570.00	2.37	12:29	768	2.95 Million	72.9 billion	3,842	24,090	23,540	24,400	25,250		-	-		-	-	198.858 Thousand billion	231.299 Million	67.568 Million	8.064 Million	37.037 Million	30.531 Million	89.393 Million	21.858 Million	8.89	6.36	2.17	2.014 Million	245,657	759,319	1.5 Million
بکام	شهید قندی	سهام	بورس	3,890	70.00	1.77	3,960	0.00	0.00	12:27	94	807,174	3.1 billion	8,586.96	3,960	3,890	3,890	3,890		-	-		-	-	31.839 Thousand billion	35.558 Million	12.235 Million	8.04 Million	3.719 Million	8.515 Million	4.066 Million	598,626	53.19	3.74	7.83	216,293	-	216,293	-
ورنا	سر. رنا	سهام	بورس	5,520	110.00	1.95	5,520	110.00	1.95	12:29	771	12.94 Million	71.4 billion	16,785.66	5,630	5,520	5,520	5,580		-	-		-	-	43.939 Thousand billion	46.716 Million	16.841 Million	7.96 Million	1.901 Million	14.939 Million	3.435 Million	3.2 Million	14	3	13.05	87,247	-	87,247	-
امین	تامین سرمایه امین	سهام	بورس	7,290	140.00	1.88	7,320	110.00	1.48	12:29	7,046	10.1 Million	73.9 billion	1,433.04	7,430	7,290	7,290	7,680		-	-		-	-	80.52 Thousand billion	87.544 Million	18.722 Million	7 Million	5.814 Million	12.908 Million	5.926 Million	4.671 Million	17.5	6.33	13.79	200,695	3.15 Million	3.351 Million	-
تملت	تامین سرمایه بانک ملت	سهام	بورس	5,220	0.00	0.00	5,220	0.00	0.00	12:30	2,348	12.91 Million	67.4 billion	5,499.62	5,220	5,170	5,130	5,350		-	-		-	-	57.42 Thousand billion	64.026 Million	22.507 Million	7 Million	6.606 Million	15.901 Million	5.545 Million	4.902 Million	11.71	3.61	10.35	6.889 Million	3.6 Million	9.588 Million	900,630
وسپه	سر. سپه	سهام	بورس	6,770	40.00	0.59	6,810	0.00	0.00	12:29	422	3.59 Million	24.5 billion	8,514.38	6,810	6,720	6,720	6,970		-	-		-	-	81.72 Thousand billion	84.217 Million	22.424 Million	6.691 Million	2.497 Million	19.927 Million	10.706 Million	10.581 Million	7.72	4.1	7.63	1.084 Million	1.801 Million	2.445 Million	440,000
غپینو	پارس مینو	سهام	بورس	6,400	130.00	1.99	6,400	130.00	1.99	12:29	1,620	20.09 Million	128.6 billion	12,398.15	6,530	6,400	6,400	6,590		-	-		-	-	42.383 Thousand billion	45.858 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	28.09	4.62	6.67	247,580	-	247,580	-
بفجر	فجر انرژی خلیج فارس	سهام	بورس	22,790	450.00	1.94	23,130	110.00	0.47	12:29	232	811,827	18.6 billion	3,499.25	23,240	22,790	22,780	23,450		-	-		-	-	150.345 Thousand billion	173.232 Million	42.806 Million	6.5 Million	22.172 Million	20.635 Million	28.955 Million	19.869 Million	7.6	7.32	5.22	64,634	795,747	339,167	521,214
فاراک	ماشین سازی اراک	سهام	بورس	2,550	50.00	1.92	2,600	0.00	0.00	12:29	-	-	-	6,784.38	2,600	2,550	-	-		-	-		-	-	37.313 Thousand billion	50.061 Million	18.78 Million	6.287 Million	12.748 Million	6.033 Million	5.738 Million	492,096	75.82	6.19	6.5	397,063	10,000	407,063	-
ختوقا	قطعات اتومبیل	سهام	بورس	2,520	50.00	1.95	2,560	10.00	0.39	12:29	229	5.1 Million	12.9 billion	22,279.53	2,570	2,520	2,520	2,520		-	-		-	-	15.875 Thousand billion	16.348 Million	7.289 Million	6.201 Million	410,177	6.879 Million	526,049	426,437	37.37	2.32	30.3	309,652	-	309,652	-
غگل	گلوکوزان	سهام	بورس	3,390	40.00	1.19	3,400	50.00	1.49	12:29	6,640	79.85 Million	271.5 billion	12,025.96	3,350	3,290	3,290	3,540		-	-		-	-	20.763 Thousand billion	22.895 Million	9.412 Million	6.107 Million	2.437 Million	6.975 Million	6.609 Million	637,455	47.22	2.93	3.1	2.909 Million	190,000	3.099 Million	-
وسکاب	س.ص. بازنشستگی کارکنان بانکها	سهام	بورس	5,170	20.00	0.39	5,180	30.00	0.58	12:29	616	5.9 Million	30.7 billion	9,577.35	5,150	5,110	5,150	5,330		-	-		-	-	31.08 Thousand billion	36.222 Million	22.909 Million	6 Million	5.322 Million	22.289 Million	13.602 Million	13.525 Million	2.28	1.39	2.27	6.105 Million	4.601 Million	6.662 Million	4.044 Million
شپدیس	پتروشیمی پردیس	سهام	بورس	94,920	2,770.00	3.01	93,800	1,650.00	1.79	12:29	615	565,926	53.9 billion	920.2	92,150	94,200	93,110	96,050		-	-		-	-	562.8 Thousand billion	619.443 Million	133.041 Million	6 Million	66.543 Million	66.498 Million	112.207 Million	80.392 Million	6.88	8.31	4.93	80,208	568,142	507,346	141,004
پارس	پتروشیمی پارس	سهام	بورس	147,540	1,930.00	1.33	146,760	1,150.00	0.79	12:29	530	357,954	52.9 billion	675.38	145,610	143,000	143,800	149,500		-	-		-	-	880.56 Thousand billion	955.552 Million	158.875 Million	6 Million	81.892 Million	76.983 Million	205.827 Million	81.17 Million	10.76	11.35	4.24	252,002	139,173	100,752	290,423
شخارک	پتروشیمی خارک	سهام	بورس	45,010	50.00	0.11	45,070	10.00	0.02	12:29	347	330,706	14.9 billion	953.04	45,060	44,210	44,210	45,480		-	-		-	-	270.42 Thousand billion	292.534 Million	59.207 Million	6 Million	22.174 Million	37.033 Million	34.778 Million	29.103 Million	9.29	7.3	7.77	172,644	495,502	488,178	179,968
فولاژ	فولاد آلیاژی ایران	سهام	بورس	19,690	400.00	1.99	19,740	350.00	1.74	12:29	1,131	4.58 Million	90.4 billion	4,049.99	20,090	19,690	19,690	20,200		-	-		-	-	197.4 Thousand billion	232.398 Million	57.548 Million	6 Million	31.498 Million	26.05 Million	50.732 Million	15.956 Million	12.59	7.71	3.96	8,324	572,540	309,536	271,328

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. استان کرمانشاه

سر. نفت و گاز تامین

سر. تامین اجتماعی

پالایش نفت اصفهان

گل گهر

سر. غدیر

سر. استان خراسان شمالی

بانک پاسارگاد

سر. استان اردبیل

سر. خراسان جنوبی

مخابرات ایران

سر. استان یزد

چادرملو

سر. استان قم

سر. استان بوشهر

سر. استان زنجان

پالایش نفت تهران

گسترش نفت و گاز پارسیان

سر. توسعه معادن و فلزات

سر. ایران خودرو

سر. استان کهگیلویه و بویراحمد

توسعه و عمران امید

بانک اقتصاد نوین

سر. امید

پالایش نفت بندر عباس

سر. صندوق بازنشستگی

گروه مپنا

بانک کار آفرین

پارس خودرو

بهساز کاشانه تهران

سر. صدر تامین

پتروشیمی سرمایه گذاری ایرانیان

فراوری معدنی اپال کانی پارس

ارتباطات سیار

فولاد خوزستان

سر. ملی

کشتیرانی ایران

سر. گروه توسعه ملی

فولاد کاوه جنوب کیش

بانک خاورمیانه

بیمه البرز

مبین انرژی خلیج فارس

پتروشیمی جم

سر. خوارزمی

سر. سیمان تامین

سر. سایپا

سر. نیرو

بانک سینا

باما

گروه بهمن

پالایش نفت تبریز

تامین سرمایه امید

کاغذ پارس

رایان سایپا

فولادخراسان