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
فولاد	فولاد مبارکه اصفهان	سهام	بورس	20,030	150.00	0.75	19,810	70.00	0.35	1399/07/5	59,100	258.637 Million	5.124 Thousand billion	4.14 billion	19,880	20,500	19,100	20,630	314	563,880	20,030	211	1.022 Million	20,030	4140.29 Thousand billion	4.29 billion	646.309 Million	209 Million	235.25 Million	411.059 Million	422.406 Million	149.415 Million	27.71	10.07	9.81	188.761 Million	69.876 Million	254.302 Million	4.335 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	33,630	1,600.00	5.00	33,570	1,540.00	4.81	1399/07/5	23,212	83.472 Million	2.802 Thousand billion	3,596.08	32,030	33,630	32,900	33,630	51	6.123 Million	33,630	684	35,493	33,630	4817.295 Thousand billion	4.914 billion	758.225 Million	143.5 Million	-	-	212.835 Million	213.682 Million	22.54	11.11	22.63	77.984 Million	5.489 Million	52.477 Million	30.995 Million
فملی	ملی صنایع مس ایران	سهام	بورس	32,650	730.00	2.19	32,180	1,200.00	3.59	1399/07/5	66,412	188.075 Million	6.052 Thousand billion	3.263 billion	33,380	33,500	31,720	34,200	232	193,878	32,500	164	483,530	32,500	3263.052 Thousand billion	139.975 Million	3.385 billion	101.4 Million	80.565 Million	286.094 Million	238.543 Million	124.934 Million	26.5	11.57	13.88	124.905 Million	63.169 Million	184.343 Million	3.732 Million
تاپیکو	س. نفت و گاز و پتروشیمی تأمین	سهام	بورس	20,870	990.00	4.98	20,870	990.00	4.98	1399/07/5	2,385	26.189 Million	546.561 billion	10,980.64	19,880	20,870	20,870	20,870	23	15.447 Million	20,870	1547	61,925	20,870	1700.905 Thousand billion	1.637 billion	188.686 Million	81.5 Million	16.677 Million	172.008 Million	63.933 Million	62.334 Million	27.29	9.89	26.6	25.089 Million	1.1 Million	10.75 Million	15.439 Million
شستا	سرمایه گذاری تامین اجتماعی	سهام	بورس	36,250	1,900.00	4.98	37,140	1,010.00	2.65	1399/06/16	96,759	267.052 Million	9.918 Thousand billion	2.971 billion	38,150	38,900	36,250	39,900	6488	214,262	36,250	401	44.877 Million	36,250	2971.2 Thousand billion	3.877 billion	203.469 Million	80 Million	80.353 Million	123.116 Million	53.593 Million	47.255 Million	62.88	24.13	55.44	173.034 Million	94.019 Million	245.893 Million	21.159 Million
وغدیر	سرمایه گذاری غدیر(هلدینگ	سهام	بورس	17,890	410.00	2.35	18,040	560.00	3.20	1399/07/5	20,618	89.696 Million	1.618 Thousand billion	4,350.39	17,480	18,100	17,500	18,350	55	201,343	17,890	87	127,336	17,890	1298.88 Thousand billion	1.339 billion	167.156 Million	72 Million	40.339 Million	126.817 Million	49.188 Million	47.002 Million	27.63	10.24	26.41	80.689 Million	9.007 Million	80.912 Million	8.785 Million
وسخراج	شرکت س استان خراسان جنوبی	سهام	بورس	2,270	100.00	4.61	2,220	50.00	2.30	1399/07/5	236	12.167 Million	27.618 billion	51,553.61	2,170	2,270	2,270	2,270	5	27.129 Million	2,270	746	437,174	2,270	11.1 Million	136.307 Million	102.888 Million	61.399 Million	1,185	102.886 Million	-	-	-	1.32	-	12.167 Million	-	12.167 Million	-
اخابر	مخابرات ایران	سهام	بورس	18,240	950.00	4.95	18,480	710.00	3.70	1399/07/5	3,658	19.516 Million	360.695 billion	5,335.08	19,190	18,400	18,240	19,190	111	12,614	18,240	7	1.487 Million	18,240	1108.8 Thousand billion	1.247 billion	241.61 Million	60 Million	137.715 Million	103.895 Million	52.928 Million	28.881 Million	38.39	10.67	20.95	8.88 Million	10.636 Million	18.703 Million	812,362
شپنا	پالایش نفت اصفهان	سهام	بورس	27,100	1,420.00	4.98	27,780	740.00	2.59	1399/07/5	25,605	80.188 Million	2.228 Thousand billion	3,131.72	28,520	28,500	27,100	29,000	5281	68,588	27,100	77	66.625 Million	27,100	1416.78 Thousand billion	1.513 billion	193.943 Million	51 Million	85.342 Million	108.601 Million	723.269 Million	72.265 Million	38.93	13.05	1.78	75.624 Million	4.564 Million	77.611 Million	2.577 Million
وپاسار	بانک پاسارگاد	سهام	بورس	10,440	110.00	1.04	10,310	240.00	2.27	1399/07/5	4,634	46.202 Million	476.193 billion	9,970.3	10,550	10,700	10,030	10,850	5	108,360	10,140	8	11,065	10,140	675.511 Thousand billion	2.233 billion	1.651 billion	50.4 Million	1.199 billion	88.602 Million	197.571 Million	27.741 Million	24.35	5.98	3.42	22.678 Million	23.525 Million	39.966 Million	6.237 Million
کگل	معدنی و صنعتی گل گهر	سهام	بورس	23,800	480.00	1.98	24,040	240.00	0.99	1399/07/5	7,827	31.615 Million	760.049 billion	4,039.27	24,280	24,600	23,070	25,390	18	16,023	23,750	19	34,380	23,750	1788.576 Thousand billion	1.939 billion	224.749 Million	48 Million	132.448 Million	92.3 Million	152.687 Million	69.899 Million	25.59	19.38	11.71	23.853 Million	7.762 Million	29.851 Million	1.765 Million
کچاد	معدنی وصنعتی چادرملو	سهام	بورس	22,540	1,070.00	4.98	22,520	1,050.00	4.89	1399/07/5	4,876	29.73 Million	669.645 billion	6,097.31	21,470	22,540	21,900	22,540	15	7.971 Million	22,540	507	10,874	22,540	1249.86 Thousand billion	1.27 billion	147.21 Million	44 Million	20.297 Million	126.913 Million	100.336 Million	47.529 Million	26.3	9.85	12.46	27.447 Million	2.283 Million	24.008 Million	5.722 Million
شتران	پالایش نفت تهران	سهام	بورس	24,500	1,280.00	4.97	24,720	1,060.00	4.11	1399/07/5	19,332	77.063 Million	1.905 Thousand billion	3,986.31	25,780	25,000	24,500	25,500	5081	87,026	24,500	68	43.292 Million	24,500	1087.68 Thousand billion	1.135 billion	150.16 Million	44 Million	47.48 Million	102.68 Million	510.104 Million	53.431 Million	34.75	10.59	2.14	51.058 Million	26.005 Million	77.063 Million	-
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	28,600	410.00	1.41	28,260	750.00	2.59	1399/07/5	4,798	18.147 Million	512.921 billion	3,782.28	29,010	28,990	27,560	30,000	9	1,445	28,520	6	52,792	28,520	1144.53 Thousand billion	1.183 billion	130.499 Million	40.5 Million	38.535 Million	91.964 Million	25.408 Million	24.756 Million	46.23	12.45	45.05	12.204 Million	5.943 Million	17.102 Million	1.046 Million
ومعادن	توسعه معادن وفلزات	سهام	بورس	18,630	880.00	4.96	18,520	770.00	4.34	1399/07/5	9,447	64.099 Million	1.187 Thousand billion	6,785.1	17,750	18,400	18,000	18,630	29	1.889 Million	18,630	114	80,794	18,630	1016.748 Thousand billion	1.027 billion	106.449 Million	40.3 Million	10.496 Million	95.953 Million	29.904 Million	30.247 Million	33.62	10.6	34	60.745 Million	3.354 Million	54.926 Million	9.173 Million
خگستر	گسترش سرمایه گذاری ایران خودرو	سهام	بورس	4,930	250.00	4.83	4,930	250.00	4.83	1399/07/5	15,658	213.884 Million	1.055 Thousand billion	13,659.71	5,180	4,930	4,930	5,090	9999	70,760	4,930	22	366.755 Million	4,930	11.832 Thousand billion	214.935 Million	67.926 Million	39.605 Million	19.682 Million	48.244 Million	2.93 Million	2.85 Million	68.5	4.05	66.64	209.95 Million	3.934 Million	213.764 Million	120,000
وامید	گروه مدیریت سرمایه گذاری امید	سهام	بورس	45,250	500.00	1.12	45,030	280.00	0.63	1399/07/5	893	2.093 Million	94.427 billion	2,343.88	44,750	45,500	43,020	46,160	4	9,046	45,200	5	9,041	45,200	1350.9 Thousand billion	1.4 billion	147.561 Million	30 Million	49.369 Million	98.192 Million	53.03 Million	44.121 Million	30.62	13.76	25.47	558,607	1.534 Million	1.875 Million	217,901
شبندر	پالایش نفت بندرعباس	سهام	بورس	43,220	440.00	1.03	43,700	920.00	2.15	1399/07/5	40,669	82.246 Million	3.594 Thousand billion	1.254 billion	42,780	43,700	41,500	44,910	104	254,894	43,220	138	165,890	43,220	1253.666 Thousand billion	1.341 billion	162.736 Million	28.688 Million	87.001 Million	75.735 Million	599.926 Million	57.244 Million	46.04	16.55	1.98	76.573 Million	5.672 Million	78.571 Million	3.675 Million
رمپنا	گروه مپنا (سهامی عام)	سهام	بورس	29,780	1,410.00	4.97	29,600	1,230.00	4.34	1399/07/5	2,803	11.374 Million	336.683 billion	4,057.63	28,370	29,700	28,370	29,780	2	341,208	29,780	41	3,000	29,780	799.2 Thousand billion	1.123 billion	380.741 Million	27 Million	324.106 Million	56.635 Million	58.265 Million	11.637 Million	68.69	14.11	13.72	10.808 Million	565,171	7.522 Million	3.851 Million
وصندوق	سرمایه گذاری صندوق بازنشستگی	سهام	بورس	18,120	200.00	1.09	18,350	30.00	0.16	1399/07/5	1,920	12.013 Million	220.415 billion	6,256.72	18,320	18,450	17,560	19,150	8	32,740	18,180	7	11,763	18,180	495.45 Thousand billion	507.738 Million	84.101 Million	27 Million	12.288 Million	71.813 Million	29.006 Million	28.808 Million	17.2	6.9	17.08	8.105 Million	3.908 Million	11.222 Million	790,817
خپارس	پارس خودرو	سهام	بورس	8,600	450.00	4.97	8,810	240.00	2.65	1399/07/5	745	4.856 Million	41.761 billion	6,518.1	9,050	8,600	8,600	8,600	4251	4,067	8,600	6	76.986 Million	8,600	200.166 Thousand billion	279.341 Million	70.387 Million	22.72 Million	79.175 Million	-8,787,413	14.733 Million	653,096	306.49	-22.78	13.59	4.856 Million	-	4.856 Million	-
تاصیکو	سرمایه گذاری صدرتامین	سهام	بورس	13,050	620.00	4.99	13,040	610.00	4.91	1399/07/5	3,252	32.622 Million	425.505 billion	10,031.35	12,430	13,030	12,710	13,050	2	4.617 Million	13,050	105	2,370	13,050	404.24 Thousand billion	424.21 Million	54.263 Million	20 Million	19.97 Million	34.293 Million	21.626 Million	20.74 Million	19.49	11.79	18.7	31.622 Million	1,000,000	25.25 Million	7.372 Million
فخوز	فولاد خوزستان	سهام	بورس	44,770	1,820.00	3.91	45,650	940.00	2.02	1399/07/5	9,037	24.595 Million	1.123 Thousand billion	2,721.59	46,590	47,990	44,270	48,400	31	12,835	44,450	27	34,894	44,450	869.573 Thousand billion	947.018 Million	157.836 Million	19.049 Million	77.445 Million	80.391 Million	168.456 Million	33.941 Million	25.62	10.82	5.16	17.552 Million	7.043 Million	23.628 Million	967,270
حکشتی	کشتیرانی جمهوری اسلامی ایران	سهام	بورس	46,080	2,420.00	4.99	46,080	2,420.00	4.99	1399/06/24	4,138	4.47 Million	205.989 billion	1,080.29	48,500	46,080	46,080	46,080	9067	47,650	46,080	43	44.42 Million	46,080	993.485 Thousand billion	1.233 billion	272.011 Million	16.393 Million	239.989 Million	32.022 Million	11.624 Million	5.803 Million	171.21	31.03	85.46	4.318 Million	151,983	4.004 Million	466,000
وبانک	سرمایه گذاری گروه توسعه ملی	سهام	بورس	19,460	900.00	4.85	19,300	740.00	3.99	1399/07/2	6,041	27.327 Million	527.467 billion	4,523.62	18,560	19,460	18,850	19,480	11	128,513	19,470	20	38,688	19,470	313.625 Thousand billion	323.211 Million	65.474 Million	16.25 Million	9.586 Million	55.887 Million	21.266 Million	20.538 Million	15.27	5.61	14.75	14.648 Million	12.68 Million	25.038 Million	2.289 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	25,120	1,190.00	4.97	25,100	1,170.00	4.89	1399/07/5	7,301	58.814 Million	1.476 Thousand billion	8,055.6	23,930	25,120	24,300	25,120	11	2.989 Million	25,120	388	106,954	25,120	376.5 Thousand billion	436.378 Million	87.669 Million	15 Million	59.878 Million	27.791 Million	57.113 Million	9.605 Million	39.21	13.55	6.59	54.401 Million	4.413 Million	51.28 Million	7.534 Million
مبین	مبین انرژی خلیج فارس	سهام	بورس	27,600	200.00	0.73	27,840	440.00	1.61	1399/07/5	819	2.486 Million	69.731 billion	3,035.47	27,400	28,200	27,500	28,750	2	4,000	27,620	3	18,311	27,620	396.776 Thousand billion	417.63 Million	79.177 Million	14.252 Million	20.854 Million	58.323 Million	77.25 Million	31.72 Million	12.51	6.8	5.14	2.121 Million	365,302	1.434 Million	1.052 Million
وخارزم	سرمایه گذاری خوارزمی	سهام	بورس	11,690	260.00	2.27	11,790	360.00	3.15	1399/07/5	12,718	78.566 Million	926.025 billion	6,177.52	11,430	11,860	11,260	12,000	26	112,748	11,700	43	350,046	11,700	147.375 Thousand billion	152.573 Million	27.847 Million	12.5 Million	5.198 Million	22.649 Million	6.694 Million	5.701 Million	25.85	6.51	22.01	77.103 Million	1.463 Million	75.188 Million	3.378 Million
سیتا	سرمایه گذاری سیمان تامین	سهام	بورس	20,960	990.00	4.96	20,920	950.00	4.76	1399/07/5	40,402	42.873 Million	896.724 billion	1,215.42	19,970	20,930	20,000	20,960	456	5.569 Million	20,960	1820	130,872	20,960	230.12 Thousand billion	244.017 Million	27.978 Million	11 Million	13.897 Million	14.081 Million	8.582 Million	8.373 Million	27.48	16.34	26.82	42.787 Million	85,305	41.265 Million	1.608 Million
وساپا	سرمایه گذاری سایپا	سهام	بورس	10,570	550.00	4.95	10,970	150.00	1.35	1399/07/5	241	1.267 Million	13.39 billion	5,256.59	11,120	10,570	10,570	10,570	5899	975	10,570	2	78.471 Million	10,570	117.105 Thousand billion	122.542 Million	20.815 Million	10.675 Million	5.437 Million	15.378 Million	2.918 Million	2.735 Million	42.81	7.62	40.14	1.267 Million	-	1.167 Million	100,000
وسینا	بانک سینا	سهام	بورس	10,800	560.00	4.93	10,890	470.00	4.14	1399/07/5	1,885	20.861 Million	227.153 billion	11,061.26	11,360	11,000	10,800	11,380	8	79,688	10,800	6	20,489	10,800	108.9 Thousand billion	365.658 Million	272.175 Million	10 Million	256.758 Million	15.418 Million	35.926 Million	2.202 Million	49.46	7.06	3.03	7.261 Million	13.6 Million	18.131 Million	2.73 Million
شبریز	پالایش نفت تبریز	سهام	بورس	36,800	1,490.00	4.22	34,920	390.00	1.10	1399/07/5	10,161	18.281 Million	638.337 billion	2,018.98	35,310	36,700	33,550	36,960	105	644,153	36,660	36	285,969	36,660	349.2 Thousand billion	379.195 Million	53.509 Million	10 Million	29.995 Million	23.514 Million	260.919 Million	10.99 Million	31.77	14.85	1.34	14.758 Million	3.523 Million	17.864 Million	417,676
خبهمن	گروه بهمن	سهام	بورس	24,500	230.00	0.95	24,740	470.00	1.94	1399/07/5	4,907	22.665 Million	560.621 billion	4,618.92	24,270	24,400	23,500	25,480	11	14,195	24,500	12	32,005	24,500	247.4 Thousand billion	248.964 Million	19.1 Million	10 Million	1.564 Million	17.536 Million	5.428 Million	5.292 Million	46.75	14.11	45.58	17.725 Million	4.94 Million	20.171 Million	2.494 Million
ونیرو	سرمایه‌گذاری‌نیرو	سهام	بورس	8,940	470.00	4.99	9,120	290.00	3.08	1399/06/29	293	3.266 Million	29.2 billion	11,147.54	9,410	8,940	8,940	8,940	7410	-	-	0	198.718 Million	8,940	95.76 Thousand billion	97.731 Million	12.731 Million	9.35 Million	1.971 Million	10.76 Million	1.511 Million	1.41 Million	67.94	8.9	63.39	1.766 Million	1.5 Million	3.266 Million	-
ولساپا	لیزینگ رایان سایپا	سهام	بورس	3,980	200.00	4.78	4,000	180.00	4.31	1399/07/5	4,555	77.817 Million	311.438 billion	17,083.9	4,180	4,020	3,980	4,180	1126	230,312	3,980	7	34.788 Million	3,980	36.16 Thousand billion	45.43 Million	24.287 Million	9.04 Million	9.27 Million	15.017 Million	6.92 Million	2.896 Million	12.49	2.41	5.23	68.617 Million	9.2 Million	77.567 Million	249,817
تنوین	تامین سرمایه نوین	سهام	بورس	10,900	210.00	1.96	10,720	30.00	0.28	1399/07/5	1,148	6.486 Million	69.549 billion	5,650.09	10,690	10,840	10,210	11,100	4	23,348	10,800	8	91,121	10,800	96.48 Thousand billion	111.838 Million	27.919 Million	9 Million	15.358 Million	12.561 Million	8.987 Million	8.146 Million	11.84	7.68	10.74	3.546 Million	2.94 Million	6.411 Million	75,000
فخاس	فولاد خراسان	سهام	بورس	40,610	540.00	1.31	40,850	300.00	0.73	1399/07/5	710	968,487	39.132 billion	1,364.07	41,150	42,160	39,100	42,200	8	9,143	40,650	3	26,625	40,650	486.115 Thousand billion	509.655 Million	42.323 Million	9 Million	23.54 Million	18.783 Million	44.709 Million	8.618 Million	56.41	25.88	10.87	827,656	140,831	859,904	108,583
وکار	بانک‌ کارآفرین‌	سهام	بورس	14,620	80.00	0.55	14,620	80.00	0.55	1399/06/24	1,404	9.203 Million	134.546 billion	6,554.51	14,540	14,700	14,010	14,900	1	91,907	14,680	8	40,000	14,680	124.27 Thousand billion	370.919 Million	264.22 Million	8.5 Million	246.649 Million	17.571 Million	31.146 Million	3.386 Million	36.71	7.07	3.99	6.164 Million	3.038 Million	7.201 Million	2.002 Million
رانفور	خدمات انفورماتیک	سهام	بورس	26,560	1,390.00	4.97	26,980	970.00	3.47	1399/07/5	1,229	3.118 Million	83.896 billion	2,537.15	27,950	28,700	26,560	28,900	88	2,375	26,560	2	1.611 Million	26,560	226.632 Thousand billion	244.508 Million	34.998 Million	8.4 Million	17.876 Million	17.122 Million	20.627 Million	10.616 Million	21.35	13.24	10.99	2.665 Million	453,000	3.118 Million	-
وبشهر	توسعه صنایع بهشهر(هلدینگ	سهام	بورس	17,970	850.00	4.96	17,960	840.00	4.91	1399/07/5	604	4.756 Million	85.417 billion	7,873.41	17,120	17,950	17,250	17,970	1	975,850	17,970	68	1,768	17,970	148.17 Thousand billion	149.295 Million	17.774 Million	8.25 Million	1.125 Million	16.649 Million	4.475 Million	4.313 Million	34.36	8.9	33.11	4.756 Million	-	2.805 Million	1.951 Million
شیران	س. صنایع شیمیایی ایران	سهام	بورس	29,650	750.00	2.47	30,010	390.00	1.28	1399/07/5	3,169	8.692 Million	260.817 billion	2,742.81	30,400	31,000	29,010	31,000	3	14,358	29,450	20	12,541	29,450	242.067 Thousand billion	251.478 Million	30.194 Million	8.066 Million	9.41 Million	20.784 Million	19.169 Million	13.535 Million	17.88	11.65	12.63	6.993 Million	1.699 Million	8.692 Million	-
شاراک	پتروشیمی شازند	سهام	بورس	27,090	230.00	0.86	26,860	0.00	0.00	1399/07/5	1,608	3.66 Million	98.303 billion	2,275.94	26,860	27,900	26,000	27,900	12	10,200	27,090	3	40,879	27,090	216.599 Thousand billion	240.042 Million	48.88 Million	8.064 Million	23.443 Million	25.437 Million	65.946 Million	10.562 Million	20.51	8.52	3.28	2.675 Million	985,202	3.66 Million	-
ورنا	سرمایه گذاری رنا(هلدینگ	سهام	بورس	10,570	550.00	4.95	11,040	80.00	0.72	1399/07/5	121	645,707	6.825 billion	5,336.42	11,120	10,570	10,570	10,570	2136	2,204	10,570	3	41.624 Million	10,570	87.878 Thousand billion	88.968 Million	14.042 Million	7.96 Million	1.089 Million	12.953 Million	1.764 Million	1.668 Million	52.69	6.78	49.81	645,707	-	645,707	-
امید	تامین سرمایه امید	سهام	بورس	15,580	820.00	5.00	15,780	620.00	3.78	1399/07/5	1,424	11.644 Million	183.727 billion	8,176.95	16,400	16,330	15,580	16,900	477	4,229	15,580	2	5.592 Million	15,580	149.91 Thousand billion	153.555 Million	15.624 Million	7 Million	3.645 Million	11.979 Million	5.957 Million	5.455 Million	27.48	12.51	25.17	4.534 Million	7.11 Million	11.63 Million	13,596
ونیکی	سرمایه گذاری ملی ایران	سهام	بورس	34,200	1,790.00	4.97	34,460	1,530.00	4.25	1399/07/5	1,463	4.638 Million	159.85 billion	3,170.48	35,990	34,510	34,200	35,500	409	591	34,200	3	1.828 Million	34,200	241.22 Thousand billion	252.548 Million	38.604 Million	7 Million	11.328 Million	27.276 Million	17.881 Million	13.947 Million	17.3	8.84	13.49	2.24 Million	2.398 Million	3.438 Million	1.2 Million
تملت	تامین سرمایه بانک ملت	سهام	بورس	10,670	550.00	4.90	10,890	330.00	2.94	1399/07/5	4,690	12.257 Million	133.523 billion	2,613.37	11,220	11,320	10,660	11,600	15	45,627	10,660	21	24,037	10,660	43.56 Thousand billion	82.23 Million	15.355 Million	7 Million	6 Million	9.355 Million	4.905 Million	4.321 Million	17.64	8.15	15.54	8.955 Million	3.302 Million	12.225 Million	31,572
وسپه	سرمایه گذاری سپه	سهام	بورس	17,000	580.00	3.30	17,190	390.00	2.22	1399/07/5	3,119	11.815 Million	203.063 billion	3,788.05	17,580	18,170	16,710	18,170	5	20,753	16,860	10	8,697	16,860	115.018 Thousand billion	118.281 Million	15.47 Million	6.691 Million	3.263 Million	12.207 Million	5.995 Million	5.908 Million	19.47	9.42	19.2	7.706 Million	4.109 Million	11.502 Million	312,472
غپینو	پارس مینو	سهام	بورس	5,520	290.00	4.99	5,520	290.00	4.99	1399/07/5	1,730	13.857 Million	76.496 billion	8,009.83	5,810	5,520	5,520	5,640	18	9,950	5,520	6	366,956	5,520	36.556 Thousand billion	38.897 Million	10.759 Million	6.622 Million	2.342 Million	8.417 Million	5.124 Million	1.181 Million	30.95	4.34	7.13	5.367 Million	8.49 Million	13.857 Million	-
بفجر	فجر انرژی خلیج فارس	سهام	بورس	30,820	200.00	0.65	30,770	150.00	0.49	1399/07/5	442	1.01 Million	31.313 billion	2,285.25	30,620	31,570	30,620	32,000	7	11,000	31,000	2	26,297	31,000	200.005 Thousand billion	211.818 Million	38.971 Million	6.5 Million	11.813 Million	27.158 Million	25.224 Million	15.42 Million	12.97	7.36	7.93	735,233	274,848	908,144	101,937
فاراک	ماشین سازی اراک	سهام	بورس	9,450	490.00	4.93	9,580	360.00	3.62	1399/07/5	624	3.654 Million	34.529 billion	5,855.63	9,940	9,450	9,450	9,450	2325	16,842	9,450	6	36.671 Million	9,450	60.225 Thousand billion	67.711 Million	13.239 Million	6.287 Million	7.486 Million	5.754 Million	3.91 Million	-30,210	-1993.55	10.47	15.4	3.318 Million	335,557	3.654 Million	-
ختوقا	قطعات اتومبیل ایران	سهام	بورس	3,860	200.00	4.93	3,960	100.00	2.46	1399/07/5	4,430	42.658 Million	168.937 billion	9,629.37	4,060	4,170	3,860	4,200	258	486,143	3,860	18	5.04 Million	3,860	24.557 Thousand billion	25.232 Million	7.559 Million	6.201 Million	674,338	6.885 Million	709,801	336,423	72.99	3.57	34.6	42.658 Million	-	42.654 Million	4,000
غگل	گلوکوزان	سهام	بورس	5,170	270.00	4.96	5,270	170.00	3.13	1399/07/5	957	5.646 Million	29.189 billion	5,899.43	5,440	5,170	5,170	5,170	4251	406,586	5,170	12	81.426 Million	5,170	32.183 Thousand billion	34.727 Million	9.041 Million	6.107 Million	2.544 Million	6.497 Million	5.396 Million	533,304	60.35	4.95	5.96	5.646 Million	-	5.646 Million	-
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	15,230	720.00	4.96	14,960	450.00	3.10	1399/07/5	640	2.507 Million	38.002 billion	3,916.43	14,510	15,230	15,000	15,230	2	795,211	15,230	84	3,820	15,230	134.64 Thousand billion	147.588 Million	23.056 Million	6 Million	12.948 Million	10.108 Million	7.18 Million	5.754 Million	23.4	13.32	18.75	2.107 Million	400,000	2.457 Million	50,000
پارس	پتروشیمی پارس	سهام	بورس	174,000	4,760.00	2.81	171,670	2,430.00	1.44	1399/07/5	1,394	825,729	141.755 billion	592.35	169,240	171,240	167,520	174,650	8	27,804	174,000	6	1,020	174,000	1030.02 Thousand billion	1.067 billion	127.53 Million	6 Million	36.841 Million	90.689 Million	157.862 Million	61.389 Million	16.78	11.36	6.52	521,211	304,518	753,180	72,549
ثاخت	بین المللی توسعه ساختمان	سهام	بورس	4,320	220.00	4.85	4,340	200.00	4.41	1399/07/5	1,901	17.146 Million	74.33 billion	9,019.72	4,540	4,320	4,320	4,500	1080	2,700	4,320	2	18.751 Million	4,320	39.06 Thousand billion	48.342 Million	13.807 Million	6 Million	9.282 Million	4.524 Million	424,979	-701,027	-55.72	8.64	91.91	17.146 Million	-	17.145 Million	1,945
شخارک	پتروشیمی خارک	سهام	بورس	50,050	640.00	1.26	50,030	660.00	1.30	1399/07/5	1,949	2.944 Million	147.29 billion	1,510.66	50,690	51,710	48,200	52,600	11	947	50,300	3	27,184	50,300	300.18 Thousand billion	309.944 Million	48.538 Million	6 Million	9.764 Million	38.775 Million	22.934 Million	18.891 Million	15.89	7.74	13.09	2.077 Million	867,762	2.944 Million	-
شسپا	نفت سپاهان	سهام	بورس	21,960	1,040.00	4.97	21,960	1,040.00	4.97	1399/07/5	657	5.116 Million	112.342 billion	7,786.56	20,920	21,960	21,960	21,960	9	2.977 Million	21,960	400	7,098	21,960	131.76 Thousand billion	140.392 Million	28.308 Million	6 Million	8.632 Million	19.676 Million	43.742 Million	8.661 Million	15.21	6.7	3.01	5.116 Million	-	4.664 Million	451,466
وسکاب	س.ص.بازنشستگی کارکنان بانکها	سهام	بورس	6,810	210.00	2.99	6,900	120.00	1.71	1399/07/5	1,561	14.21 Million	98.042 billion	9,102.85	7,020	7,040	6,750	7,220	9	119,922	6,820	6	240,236	6,820	41.4 Thousand billion	42.936 Million	13.295 Million	6 Million	1.536 Million	11.758 Million	5.183 Million	5.176 Million	8	3.52	7.99	13.411 Million	798,400	14.11 Million	100,000
برکت	گروه دارویی برکت	سهام	بورس	15,480	810.00	4.97	15,950	340.00	2.09	1399/07/5	8,784	25.383 Million	404.832 billion	2,889.68	16,290	16,290	15,480	16,960	1247	130,067	15,480	24	11.108 Million	15,480	92.51 Thousand billion	97.62 Million	13.98 Million	5.8 Million	5.11 Million	8.87 Million	2.226 Million	1.959 Million	47.23	10.43	41.55	25.281 Million	102,000	25.36 Million	22,866
سفارس	سیمان فارس و خوزستان	سهام	بورس	16,030	680.00	4.07	16,570	140.00	0.84	1399/07/5	2,831	14.925 Million	247.229 billion	5,271.82	16,710	16,810	15,880	17,540	7	6,061	16,100	3	9,108	16,100	93.206 Thousand billion	101.46 Million	17.543 Million	5.625 Million	8.254 Million	9.29 Million	6.177 Million	6.041 Million	15.43	10.03	15.09	14.794 Million	130,902	14.858 Million	67,000
خزامیا	زامیاد	سهام	بورس	16,320	850.00	4.95	17,120	50.00	0.29	1399/07/1	100	171,574	2.8 billion	1,716.89	17,170	171,574	16,320	2.8 billion	0	-	-	0	-	-	94.672 Thousand billion	114.626 Million	24.154 Million	5.53 Million	19.954 Million	4.2 Million	31.205 Million	1.191 Million	79.52	22.54	3.03	171,574	-	171,574	-
ثمسکن	سرمایه گذاری مسکن	سهام	بورس	6,440	330.00	4.87	6,650	120.00	1.77	1399/07/5	1,420	11.031 Million	73.308 billion	7,768.66	6,770	6,770	6,440	6,980	122	2,390	6,440	3	2.145 Million	6,440	36.575 Thousand billion	37.24 Million	9.037 Million	5.5 Million	665,236	8.372 Million	1.785 Million	1.54 Million	23.75	4.37	20.49	7.531 Million	3.5 Million	10.991 Million	40,200
فولاژ	فولاد آلیاژی ایران	سهام	بورس	30,690	1,460.00	4.99	30,680	1,450.00	4.96	1399/07/5	1,011	3.344 Million	102.594 billion	3,307.18	29,230	30,690	30,300	30,690	2	392,275	30,690	113	920	30,690	184.08 Thousand billion	199.449 Million	33.272 Million	5.5 Million	15.369 Million	17.903 Million	29.905 Million	8.279 Million	22.23	10.28	6.16	2.944 Million	400,000	3.042 Million	301,547
ثامید	توسعه و عمران امید	سهام	بورس	2,760	130.00	4.94	2,760	130.00	4.94	1399/07/5	150,253	579.245 Million	1.599 Thousand billion	4,827.97	2,630	2,760	2,680	2,760	2239	139.531 Million	2,760	3692	1.756 Million	2,760	14.852 Thousand billion	133.14 Million	41.832 Million	5.381 Million	35.665 Million	6.168 Million	-	-	-	15.8	-	573.243 Million	6.002 Million	339.366 Million	239.879 Million
حفاری	حفاری شمال	سهام	بورس	10,510	550.00	4.97	10,580	480.00	4.34	1399/07/5	4,945	32.867 Million	347.599 billion	6,646.56	11,060	10,800	10,510	10,900	469	980	10,510	2	4.265 Million	10,510	55.13 Thousand billion	77.771 Million	36.313 Million	5.211 Million	22.641 Million	13.672 Million	9.321 Million	4.825 Million	11.43	4.03	5.91	27.103 Million	5.764 Million	32.467 Million	400,000
فایرا	آلومینیوم‌ایران‌	سهام	بورس	17,900	120.00	0.67	17,880	140.00	0.78	1399/07/2	832	1.644 Million	29.276 billion	1,973	18,020	1.644 Million	17,300	29.276 billion	0	-	-	0	-	-	92.937 Thousand billion	109.969 Million	31.479 Million	5.198 Million	17.031 Million	14.447 Million	40.207 Million	4.866 Million	19.11	6.43	2.31	1.642 Million	2,000	1.398 Million	245,900
شیراز	پتروشیمی شیراز	سهام	بورس	72,400	2,680.00	3.84	72,780	3,060.00	4.39	1399/07/5	1,140	2.214 Million	161.148 billion	1,942.27	69,720	73,200	70,760	73,200	3	13,326	72,400	8	3,730	72,400	371.178 Thousand billion	417.761 Million	69.744 Million	5.1 Million	46.583 Million	23.16 Million	42.88 Million	13.769 Million	26.96	16.03	8.66	2.154 Million	60,000	1.963 Million	251,656
والبر	سرمایه گذاری البرز(هلدینگ	سهام	بورس	17,840	910.00	4.85	18,040	710.00	3.79	1399/07/5	1,903	5.055 Million	91.179 billion	2,656.21	18,750	18,500	17,820	19,300	15	2,800	17,840	3	19,875	17,840	86.594 Thousand billion	87.098 Million	15.127 Million	4.8 Million	504,500	14.623 Million	4.867 Million	6.477 Million	13.37	5.92	17.79	3.85 Million	1.205 Million	5.023 Million	32,111
سیدکو	سرمایه گذاری توسعه صنایع سیمان	سهام	بورس	7,450	150.00	2.05	7,370	70.00	0.96	1399/07/5	593	3.014 Million	22.514 billion	5,082.26	7,300	7,450	7,360	7,600	4	12,480	7,450	4	17,075	7,450	35.376 Thousand billion	37.505 Million	11.158 Million	4.8 Million	2.129 Million	9.029 Million	3.815 Million	3.732 Million	9.48	3.92	9.27	2.674 Million	340,000	3.014 Million	-
وتوسم	سرمایه گذاری توسعه ملی	سهام	بورس	13,500	120.00	0.90	13,530	150.00	1.12	1399/07/5	876	3.658 Million	49.492 billion	4,175.43	13,380	13,500	13,310	14,000	5	420	13,500	1	1,332	13,500	60.885 Thousand billion	64.736 Million	15.9 Million	4.5 Million	3.851 Million	12.049 Million	10.145 Million	10.033 Million	6.07	5.05	6	3.05 Million	607,433	3.655 Million	2,500
وصنعت	سرمایه گذاری توسعه صنعت وتجارت	سهام	بورس	8,880	460.00	4.93	9,010	330.00	3.53	1399/07/5	2,972	17.694 Million	159.478 billion	5,953.49	9,340	9,290	8,880	9,490	269	120,199	8,880	8	3.332 Million	8,880	54.06 Thousand billion	56.068 Million	20.972 Million	4.5 Million	2.008 Million	18.964 Million	12.07 Million	12.099 Million	4.47	2.85	4.49	17.692 Million	1,666	17.694 Million	-
واتی	سرمایه گذاری آتیه دماوند	سهام	بورس	13,970	310.00	2.27	14,190	530.00	3.88	1399/07/5	1,175	8.659 Million	122.896 billion	7,369.63	13,660	13,850	13,710	14,340	2	11,700	13,970	3	3,621	13,970	63.855 Thousand billion	67.519 Million	12.689 Million	4.5 Million	3.664 Million	9.025 Million	4.553 Million	4.607 Million	13.86	7.08	14.03	7.659 Million	1,000,000	7.92 Million	739,252
غسالم	سالمین	سهام	بورس	4,460	230.00	4.90	4,470	220.00	4.69	1399/07/5	2,026	10.59 Million	47.315 billion	5,227.28	4,690	4,470	4,460	4,590	541	20,271	4,460	10	5.606 Million	4,460	20.043 Thousand billion	20.482 Million	5.445 Million	4.484 Million	438,658	5.006 Million	2.316 Million	316,832	63.26	4	8.65	10.59 Million	-	10.59 Million	-
تیپیکو	سرمایه گذاری دارویی تامین	سهام	بورس	58,930	3,100.00	5.00	60,270	1,760.00	2.84	1399/07/5	1,816	2.502 Million	150.796 billion	1,377.66	62,030	63,800	58,930	64,920	48	3,343	58,930	3	136,207	58,930	262.175 Thousand billion	279.115 Million	26.072 Million	4.35 Million	16.94 Million	9.132 Million	18.866 Million	18.703 Million	14.02	28.71	13.9	1.482 Million	1.02 Million	2.411 Million	91,054
ثشاهد	سرمایه گذاری شاهد	سهام	بورس	46,250	2,430.00	4.99	48,510	170.00	0.35	1399/07/5	209	114,545	5.298 billion	548.06	48,680	46,250	46,250	46,250	6733	1,738	46,250	7	41.794 Million	46,250	194.362 Thousand billion	194.748 Million	6.839 Million	4.007 Million	386,607	6.452 Million	1.221 Million	1.087 Million	178.88	30.12	159.12	114,545	-	114,545	-
وتوصا	گروه س توسعه صنعتی ایران	سهام	بورس	14,580	760.00	4.95	15,330	10.00	0.07	1399/07/5	30	44,927	655.036 Million	1,497.57	15,340	14,580	14,580	14,580	3124	-	-	0	33.713 Million	14,580	61.32 Thousand billion	64.216 Million	8.268 Million	4 Million	2.896 Million	5.372 Million	2.588 Million	2.078 Million	29.51	11.41	23.69	44,927	-	44,927	-
پارسیان	بیمه پارسیان	سهام	بورس	11,290	530.00	4.93	10,890	130.00	1.21	1399/07/5	159	1.102 Million	12.446 billion	6,933.4	10,760	11,290	11,290	11,290	1	3.036 Million	11,290	94	40	11,290	54.45 Thousand billion	100.343 Million	51.006 Million	4 Million	45.893 Million	5.114 Million	20.993 Million	1.381 Million	39.41	10.65	2.59	1.102 Million	-	502,411	600,000
البرز	بیمه البرز	سهام	بورس	14,700	50.00	0.34	14,870	220.00	1.50	1399/06/22	4,134	20.97 Million	311.73 billion	5,072.53	14,650	14,650	13,990	15,190	1	412	14,500	1	6,837	15,230	59.48 Thousand billion	103.153 Million	61.535 Million	4 Million	43.673 Million	17.862 Million	26.811 Million	1.831 Million	32.48	3.33	2.23	10.361 Million	10.609 Million	18.987 Million	1.983 Million
های وب	داده گسترعصرنوین-های وب	سهام	بورس	29,400	1,540.00	4.98	29,590	1,350.00	4.36	1399/06/23	1,790	3.65 Million	108.022 billion	2,039.25	30,940	29,760	29,400	30,790	14	-	-	0	31,437	29,400	118.36 Thousand billion	128.75 Million	20.107 Million	4 Million	10.39 Million	9.717 Million	8.649 Million	3.773 Million	31.37	12.18	13.68	3.649 Million	800	3.591 Million	59,450
بترانس	ایران ترانسفو	سهام	بورس	37,840	1,990.00	5.00	38,580	1,250.00	3.14	1399/07/5	3,135	6.686 Million	257.932 billion	2,132.81	39,830	39,830	37,840	40,500	410	1,563	37,840	4	3.604 Million	37,840	144.675 Thousand billion	164.092 Million	28.69 Million	3.75 Million	19.417 Million	9.272 Million	10.196 Million	3.922 Million	36.89	15.6	14.19	5.431 Million	1.256 Million	6.526 Million	160,000
رتاپ	تجارت الکترونیک پارسیان	سهام	بورس	11,760	560.00	5.00	11,730	530.00	4.73	1399/06/25	3,686	18.282 Million	214.492 billion	4,959.87	11,200	11,650	11,200	11,760	1	2,440	11,760	3	1,000	11,840	42.737 Thousand billion	51.674 Million	14.883 Million	3.643 Million	8.937 Million	5.946 Million	13.937 Million	1.882 Million	22.71	7.19	3.07	15.339 Million	2.943 Million	7.728 Million	10.555 Million
کویر	تولیدی فولاد سپید فراب کویر	سهام	بورس	13,370	500.00	3.60	13,680	190.00	1.37	1399/07/5	1,803	4.673 Million	63.921 billion	2,591.81	13,870	14,200	13,180	14,320	13	8,000	13,400	5	13,676	13,400	147.744 Thousand billion	161.784 Million	25.087 Million	3.6 Million	14.04 Million	11.047 Million	46.149 Million	5.133 Million	28.78	13.37	3.2	3.848 Million	824,555	4.335 Million	338,494
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	49,210	990.00	1.97	49,820	380.00	0.76	1399/07/5	1,324	3.478 Million	173.247 billion	2,626.73	50,200	50,800	48,700	51,750	8	12,506	49,990	3	29,145	49,990	175.825 Thousand billion	181.69 Million	21.199 Million	3.529 Million	5.865 Million	15.333 Million	14.252 Million	7.262 Million	24.21	11.47	12.34	1.927 Million	1.551 Million	3.442 Million	36,000
امین	تامین سرمایه امین	سهام	بورس	14,570	610.00	4.37	14,170	210.00	1.50	1399/07/5	74,669	32.613 Million	462.213 billion	410.14	13,960	14,000	13,450	14,650	1123	119,213	14,570	68	265,911	14,570	99.19 Thousand billion	101.788 Million	12.476 Million	3.5 Million	2.598 Million	9.878 Million	4.042 Million	2.815 Million	35.24	10.04	24.54	32.6 Million	12,478	31.196 Million	1.417 Million
وپست	پست بانک ایران	سهام	بورس	10,180	500.00	4.68	10,410	270.00	2.53	1399/07/5	1,039	8.083 Million	84.169 billion	7,779.67	10,680	10,990	10,150	11,190	4	5,022	10,180	3	1,597	10,180	33.66 Thousand billion	232.003 Million	191.744 Million	3.233 Million	198.343 Million	-6,598,417	22.026 Million	1.455 Million	23.13	-5.09	1.53	4.883 Million	3.2 Million	8.083 Million	-
تایرا	تراکتورسازی ایران	سهام	بورس	22,790	710.00	3.22	21,170	910.00	4.12	1399/07/5	1,582	10.28 Million	217.591 billion	6,498.22	22,080	20,980	20,980	23,150	20	125,284	23,000	16	255,935	23,000	67.744 Thousand billion	75.159 Million	15.291 Million	3.2 Million	7.415 Million	7.876 Million	23.417 Million	4.023 Million	16.84	8.6	2.89	6.087 Million	4.193 Million	3.717 Million	6.563 Million
نوری	پتروشیمی نوری	سهام	بورس	186,240	0.00	0.00	185,390	850.00	0.46	1399/07/5	3,088	1.295 Million	240.156 billion	419.5	186,240	185,900	180,000	192,000	3	555	183,000	2	273	183,000	556.17 Thousand billion	739.456 Million	243.371 Million	3 Million	183.286 Million	60.085 Million	222.285 Million	33.171 Million	16.77	9.26	2.5	908,443	386,959	1.27 Million	25,000
غبشهر	صنعتی بهشهر	سهام	بورس	22,650	1,070.00	4.96	22,650	1,070.00	4.96	1399/07/5	500	5.716 Million	129.476 billion	11,432.8	21,580	22,650	22,650	22,650	2	990,996	22,650	140	5,689	22,650	67.95 Thousand billion	76.743 Million	16.604 Million	3 Million	8.793 Million	7.811 Million	33.795 Million	2.643 Million	25.71	8.7	2.01	5.716 Million	-	760,510	4.956 Million
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	21,680	220.00	1.03	21,410	50.00	0.23	1399/07/5	862	1.4 Million	29.916 billion	1,623.86	21,460	22,310	20,680	22,310	2	500	21,620	1	3,500	21,680	64.23 Thousand billion	71.373 Million	14.046 Million	3 Million	7.143 Million	6.904 Million	19.387 Million	2.979 Million	21.56	9.31	3.31	900,979	498,792	1.4 Million	-
ملت	بیمه ملت	سهام	بورس	12,490	650.00	4.95	12,500	640.00	4.87	1399/07/5	1,115	6.841 Million	85.524 billion	6,135.65	13,140	13,150	12,490	13,150	65	-	-	0	392,106	12,490	35.625 Thousand billion	61.881 Million	31.17 Million	2.85 Million	26.256 Million	4.914 Million	11.64 Million	1.313 Million	27.13	7.25	3.06	3.641 Million	3.2 Million	6.841 Million	-
وبهمن	سرمایه گذاری بهمن	سهام	بورس	17,940	940.00	4.98	17,940	940.00	4.98	1399/07/5	529	8.41 Million	150.869 billion	15,897.29	18,880	17,940	17,940	17,940	726	2,000	17,940	1	6.489 Million	17,940	49.335 Thousand billion	50.381 Million	7.597 Million	2.75 Million	1.046 Million	6.551 Million	2.295 Million	2.542 Million	19.41	7.53	21.49	904,738	7.505 Million	8.21 Million	200,000
زکوثر	سرمایه گذاری کشاورزی کوثر	سهام	بورس	23,100	800.00	3.35	23,300	600.00	2.51	1399/07/5	3,993	8.016 Million	186.729 billion	2,007.44	23,900	24,300	22,710	24,900	15	1,101	22,950	3	4,956	22,950	64.075 Thousand billion	64.91 Million	7.661 Million	2.75 Million	834,720	6.826 Million	2.857 Million	2.678 Million	23.93	9.39	22.42	6.779 Million	1.237 Million	8.015 Million	749
خاهن	آهنگری‌ تراکتورسازی‌ ایران‌	سهام	بورس	26,980	1,410.00	4.97	27,770	620.00	2.18	1399/06/24	223	744,001	20.073 billion	3,336.33	28,390	26,980	26,980	26,980	643	2,640	26,980	4	3.38 Million	26,980	76.088 Thousand billion	78.556 Million	6.492 Million	2.74 Million	2.468 Million	4.024 Million	3.009 Million	832,358	91.41	18.91	25.29	744,001	-	744,001	-
دسبحا	گروه دارویی سبحان	سهام	بورس	17,150	690.00	3.87	17,760	80.00	0.45	1399/07/5	333	536,113	9.332 billion	1,609.95	17,840	18,730	17,010	18,730	3	1,700	17,140	1	10,687	17,140	57.56 Thousand billion	60.575 Million	7.515 Million	2.735 Million	3.015 Million	4.5 Million	2.613 Million	3.261 Million	17.65	12.79	22.03	504,113	32,000	357,242	178,871
سشرق	سیمان شرق	سهام	بورس	7,320	380.00	4.94	7,670	30.00	0.39	1399/07/5	128	533,658	3.906 billion	4,169.2	7,700	7,320	7,320	7,320	900	750	7,320	1	11.251 Million	7,320	20.353 Thousand billion	23.529 Million	6.663 Million	2.654 Million	3.176 Million	3.487 Million	3.262 Million	1.099 Million	18.52	5.84	6.24	533,658	-	533,658	-
آپ	آسان پرداخت پرشین	سهام	بورس	20,800	1,090.00	4.98	21,810	80.00	0.37	1399/07/5	115	159,107	3.309 billion	1,383.54	21,890	20,800	20,800	20,800	211	2,457	20,800	7	997,126	20,800	57.797 Thousand billion	62.806 Million	12.175 Million	2.65 Million	5.009 Million	7.166 Million	56.646 Million	2.611 Million	22.13	8.07	1.02	159,107	-	159,107	-
خاذین	سایپاآذین	سهام	بورس	7,870	410.00	4.95	8,270	10.00	0.12	1399/07/5	34	77,944	613.419 Million	2,292.47	8,280	7,870	7,870	7,870	1330	1,000	7,870	1	21.506 Million	7,870	21.88 Thousand billion	25.07 Million	5.065 Million	2.646 Million	3.19 Million	1.876 Million	6.097 Million	-45,329	-482.69	11.67	3.59	77,944	-	77,944	-
ثنوسا	نوسازی وساختمان تهران	سهام	بورس	11,850	620.00	4.97	12,430	40.00	0.32	1399/07/5	42	230,297	2.729 billion	5,483.26	12,470	11,850	11,850	11,850	2378	-	-	0	46.036 Million	11,850	32.691 Thousand billion	33.581 Million	2.137 Million	2.63 Million	890,057	1.247 Million	-	61,305	533.25	26.21	-	130,297	100,000	230,297	-
شبهرن	نفت بهران	سهام	بورس	62,500	800.00	1.30	61,900	200.00	0.32	1399/07/5	1,098	1.168 Million	72.326 billion	1,064.14	61,700	64,500	59,900	64,500	6	3,200	62,510	6	912	62,510	160.94 Thousand billion	176.509 Million	29.004 Million	2.6 Million	15.569 Million	13.435 Million	40.778 Million	8.799 Million	18.29	11.98	3.95	885,280	283,144	1.168 Million	53
وتوکا	سرمایه گذاری توکافولاد(هلدینگ	سهام	بورس	12,910	610.00	4.96	12,910	610.00	4.96	1399/07/5	1,001	8.192 Million	105.756 billion	8,183.68	12,300	12,910	12,890	12,910	1	1.816 Million	12,910	237	450	12,910	52.027 Thousand billion	54.384 Million	6.688 Million	2.6 Million	2.356 Million	4.331 Million	2.196 Million	1.993 Million	26.1	12.01	23.69	7.797 Million	395,000	6.151 Million	2.041 Million

All Markets

Exchange Iran Mercantile Exchange

Last Capital

فولاد مبارکه اصفهان

صنایع پتروشیمی خلیج فارس

ملی صنایع مس ایران

س. نفت و گاز و پتروشیمی تأمین

سرمایه گذاری تامین اجتماعی

سرمایه گذاری غدیر(هلدینگ

شرکت س استان خراسان جنوبی

مخابرات ایران

پالایش نفت اصفهان

بانک پاسارگاد

معدنی و صنعتی گل گهر

معدنی وصنعتی چادرملو

پالایش نفت تهران

گسترش نفت و گاز پارسیان

توسعه معادن وفلزات

گسترش سرمایه گذاری ایران خودرو

گروه مدیریت سرمایه گذاری امید

پالایش نفت بندرعباس

گروه مپنا (سهامی عام)

سرمایه گذاری صندوق بازنشستگی

پارس خودرو

سرمایه گذاری صدرتامین

فولاد خوزستان

کشتیرانی جمهوری اسلامی ایران

سرمایه گذاری گروه توسعه ملی

فولاد کاوه جنوب کیش

مبین انرژی خلیج فارس

سرمایه گذاری خوارزمی

سرمایه گذاری سیمان تامین

سرمایه گذاری سایپا

بانک سینا

پالایش نفت تبریز

گروه بهمن

سرمایه‌گذاری‌نیرو

لیزینگ رایان سایپا

تامین سرمایه نوین

فولاد خراسان

بانک‌ کارآفرین‌

خدمات انفورماتیک

توسعه صنایع بهشهر(هلدینگ

س. صنایع شیمیایی ایران

پتروشیمی شازند

سرمایه گذاری رنا(هلدینگ

تامین سرمایه امید

سرمایه گذاری ملی ایران

تامین سرمایه بانک ملت

سرمایه گذاری سپه

پارس مینو

فجر انرژی خلیج فارس

ماشین سازی اراک

قطعات اتومبیل ایران

گلوکوزان

تامین سرمایه لوتوس پارسیان

پتروشیمی پارس

بین المللی توسعه ساختمان

پتروشیمی خارک

نفت سپاهان

س.ص.بازنشستگی کارکنان بانکها

گروه دارویی برکت

سیمان فارس و خوزستان

زامیاد

سرمایه گذاری مسکن

فولاد آلیاژی ایران

توسعه و عمران امید

حفاری شمال

آلومینیوم‌ایران‌

پتروشیمی شیراز

سرمایه گذاری البرز(هلدینگ

سرمایه گذاری توسعه صنایع سیمان

سرمایه گذاری توسعه ملی

سرمایه گذاری توسعه صنعت وتجارت

سرمایه گذاری آتیه دماوند

سالمین

سرمایه گذاری دارویی تامین

سرمایه گذاری شاهد

گروه س توسعه صنعتی ایران

بیمه پارسیان