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
خودرو	ایران‌ خودرو	سهام	بورس	3,200	160.00	4.76	3,200	160.00	4.76	12:30	10,923	639.434 Million	2.046 Thousand billion	58,540.14	3,360	639.434 Million	3,200	2.046 Thousand billion	9999	231.007 Million	3,200	1613	447.12 Million	3,200	1013.564 Thousand billion	639.434 Million	965.299 Million	301.656 Million	449.604 Million	121.371 Million	639.434 Million	965.299 Million	-13.42	7.95	2.55	530.584 Million	108.85 Million	624.739 Million	14.695 Million
وتجارت	بانک تجارت	سهام	بورس	3,050	160.00	4.98	3,050	160.00	4.98	12:30	2,497	97.225 Million	296.535 billion	38,936.6	3,210	97.225 Million	3,050	296.535 billion	8873	8.293 Million	3,050	160	522.897 Million	3,050	721.042 Thousand billion	3.338 billion	2.706 billion	223.926 Million	2.567 billion	138.591 Million	1.691 billion	781.502 Million	163.35	4.93	2.55	70.115 Million	27.11 Million	90.511 Million	6.714 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	14,710	770.00	4.97	14,710	770.00	4.97	12:30	6,464	42.056 Million	618.644 billion	6,506.19	15,480	42.056 Million	14,710	618.644 billion	9999	383,887	14,710	207	185.418 Million	14,710	3235.32 Thousand billion	120.499 Million	3.235 billion	209 Million	235.25 Million	411.059 Million	183.427 Million	3.559 billion	20.58	7.48	7.28	18.737 Million	23.32 Million	39.897 Million	2.159 Million
خساپا	سایپا	سهام	بورس	2,540	130.00	4.87	2,560	110.00	4.12	12:30	1,988	35.439 Million	90.014 billion	17,826.23	2,670	35.439 Million	2,540	90.014 billion	9999	24.439 Million	2,540	177	671.891 Million	2,540	105.235 Thousand billion	853.326 Million	453.307 Million	195.511 Million	352.819 Million	100.488 Million	154.108 Million	-21,338,909	-23.46	4.99	3.25	24.916 Million	10.522 Million	35.039 Million	400,000
وبصادر	بانک صادرات ایران	سهام	بورس	3,900	110.00	2.74	3,820	190.00	4.74	12:30	15,315	481.813 Million	1.839 Thousand billion	31,460.21	4,010	481.813 Million	3,810	1.839 Thousand billion	254	9.34 Million	3,940	128	7.181 Million	3,940	704.923 Thousand billion	481.813 Million	669.852 Million	175.354 Million	3.442 billion	160.261 Million	481.813 Million	669.852 Million	12.7	2.95	1.69	346.54 Million	135.273 Million	434.702 Million	47.111 Million
وپارس	بانک‌پارسیان‌	سهام	بورس	3,630	60.00	1.63	3,520	170.00	4.61	12:30	6,137	182.617 Million	643.608 billion	29,756.8	3,690	182.617 Million	3,510	643.608 billion	63	886,960	3,600	70	1.184 Million	3,600	87.674 Thousand billion	2.339 billion	1.831 billion	156.34 Million	1.535 billion	114.793 Million	194.173 Million	15.205 Million	36.19	4.39	2.83	167.997 Million	14.62 Million	166.477 Million	16.14 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	29,100	1,020.00	3.39	29,040	1,080.00	3.59	1399/07/28	10,189	52.749 Million	1.532 Thousand billion	5,177.02	30,120	30,980	28,620	30,980	0	-	-	0	-	-	4208.855 Thousand billion	52.749 Million	4.167 billion	143.5 Million	325.08 Million	429.704 Million	212.835 Million	209.629 Million	19.88	9.7	19.58	16.196 Million	36.552 Million	39.416 Million	13.332 Million
فملی	ملی‌ صنایع‌ مس‌ ایران‌	سهام	بورس	23,610	1,240.00	4.99	23,610	1,240.00	4.99	12:29	4,386	21.306 Million	503.029 billion	4,857.68	24,850	21.306 Million	23,610	503.029 billion	9999	212,975	23,610	135	100.37 Million	23,610	2519.79 Thousand billion	56.467 Million	2.52 billion	101.4 Million	80.565 Million	286.094 Million	238.543 Million	124.934 Million	19.16	8.37	10.04	16.838 Million	4.468 Million	20.081 Million	1.225 Million
تاپیکو	س. نفت و گاز و پتروشیمی تأمین	سهام	بورس	18,840	990.00	4.99	18,840	990.00	4.99	12:29	1,277	13.85 Million	260.927 billion	10,845.44	19,830	13.85 Million	18,840	260.927 billion	2384	22,660	18,840	21	36.782 Million	18,840	1616.145 Thousand billion	127.749 Million	1.785 billion	81.5 Million	16.677 Million	172.008 Million	63.933 Million	62.334 Million	24.63	8.93	24.02	6.869 Million	6.981 Million	12.674 Million	1.175 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	سرمایه‌گذاری‌غدیر(هلدینگ‌	سهام	بورس	13,280	690.00	4.94	13,280	690.00	4.94	12:30	2,426	31.395 Million	416.929 billion	12,941.16	13,970	31.395 Million	13,280	416.929 billion	3222	88,788	13,280	36	35.476 Million	13,280	1005.84 Thousand billion	982.11 Million	155.165 Million	72 Million	25.95 Million	129.215 Million	51.544 Million	49.356 Million	19.37	7.4	18.55	5.79 Million	25.605 Million	29.262 Million	2.133 Million
وسخراج	شرکت س استان خراسان جنوبی	سهام	بورس	2,040	220.00	9.73	2,250	10.00	0.44	12:28	71	589,696	1.203 billion	8,305.58	2,260	589,696	2,040	1.203 billion	0	-	-	0	-	-	11.3 Million	138.149 Million	102.888 Million	61.399 Million	1,185	102.886 Million	-	-	-	1.34	-	589,696	-	589,696	-
اخابر	مخابرات ایران	سهام	بورس	16,530	870.00	5.00	16,570	830.00	4.77	12:29	538	5.961 Million	98.535 billion	11,079.91	17,400	5.961 Million	16,530	98.535 billion	1827	3,747	16,530	6	50.757 Million	16,530	1044 Thousand billion	1.132 billion	241.61 Million	60 Million	137.715 Million	103.895 Million	52.928 Million	28.881 Million	34.42	9.57	18.78	1.322 Million	4.639 Million	5.561 Million	400,000
کچاد	معدنی‌وصنعتی‌چادرملو	سهام	بورس	16,000	230.00	1.42	15,480	750.00	4.62	12:29	2,062	19.575 Million	302.954 billion	9,492.98	16,230	19.575 Million	15,420	302.954 billion	6	23,104	15,920	13	6,712	15,920	900.765 Thousand billion	916.214 Million	179.111 Million	55.5 Million	57.074 Million	122.037 Million	122.617 Million	66.553 Million	12.91	7.04	7.01	7.419 Million	12.156 Million	14.825 Million	4.749 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	17,690	930.00	4.99	17,690	930.00	4.99	12:30	3,974	33.127 Million	586.013 billion	8,335.88	18,620	33.127 Million	17,690	586.013 billion	9999	339,646	17,690	127	175.469 Million	17,690	1415.12 Thousand billion	105.1 Million	1.49 billion	51 Million	85.342 Million	108.601 Million	633.534 Million	1.559 billion	36.94	12.38	1.69	14.379 Million	18.748 Million	32.293 Million	834,118
وپاسار	بانک پاسارگاد	سهام	بورس	9,760	410.00	4.03	9,690	480.00	4.72	12:29	2,462	45.275 Million	438.585 billion	18,389.39	10,170	45.275 Million	9,670	438.585 billion	14	108,548	9,760	16	147,699	9,760	666.338 Thousand billion	69.928 Million	666.338 Million	50.4 Million	1.199 billion	88.602 Million	247.266 Million	53.751 Million	11.81	4.54	2.57	31.48 Million	13.795 Million	27.83 Million	17.445 Million
وبملت	بانک ملت	سهام	بورس	5,350	80.00	1.47	5,190	240.00	4.42	12:30	16,467	445.051 Million	2.309 Thousand billion	27,026.83	5,430	445.051 Million	5,160	2.309 Thousand billion	216	6.019 Million	5,420	53	7.747 Million	5,420	1124.243 Thousand billion	231.964 Million	1.124 billion	50 Million	4.438 billion	367.142 Million	403.387 Million	1.238 billion	14.21	2.62	2.02	343.697 Million	101.353 Million	336.927 Million	108.124 Million
کگل	معدنی و صنعتی گل گهر	سهام	بورس	17,350	250.00	1.42	16,740	860.00	4.89	12:29	2,539	21.391 Million	358.021 billion	8,424.91	17,600	21.391 Million	16,720	358.021 billion	12	10,012	17,360	19	31,292	17,360	1309.44 Thousand billion	1.378 billion	224.749 Million	48 Million	132.448 Million	92.3 Million	152.687 Million	69.899 Million	17.82	13.49	8.16	7.356 Million	14.035 Million	16.625 Million	4.765 Million
شتران	پالایش نفت تهران	سهام	بورس	15,000	780.00	4.94	15,000	780.00	4.94	12:30	2,570	19.534 Million	293.007 billion	7,600.69	15,780	19.534 Million	15,000	293.007 billion	7848	489,484	15,000	86	77.014 Million	15,000	1183.5 Thousand billion	1.197 billion	179.571 Million	44 Million	71.634 Million	107.937 Million	302.095 Million	1.311 billion	36.72	10.42	2.26	6.032 Million	13.502 Million	17.674 Million	1.86 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	23,820	1,250.00	4.99	23,820	1,250.00	4.99	12:29	367	5.044 Million	120.152 billion	13,744.33	25,070	5.044 Million	23,820	120.152 billion	837	25,900	23,820	4	9.683 Million	23,820	1015.335 Thousand billion	1.003 billion	130.499 Million	40.5 Million	38.535 Million	91.964 Million	25.408 Million	24.756 Million	38.97	10.49	37.97	1.011 Million	4.033 Million	5.044 Million	-
ومعادن	توسعه‌معادن‌وفلزات‌	سهام	بورس	15,850	220.00	1.37	15,990	80.00	0.50	1399/07/15	3,074	14.99 Million	239.684 billion	4,876.32	16,070	15,800	15,650	16,430	2	700	15,860	1	5,213	15,870	877.851 Thousand billion	888.347 Million	106.449 Million	40.3 Million	10.496 Million	95.953 Million	29.904 Million	30.247 Million	29.02	9.15	29.36	10.439 Million	4.55 Million	14.848 Million	141,981
خگستر	گسترش‌سرمایه‌گذاری‌ایران‌خودرو	سهام	بورس	4,640	240.00	4.92	4,760	120.00	2.46	12:29	734	7.836 Million	36.359 billion	10,675.63	4,880	7.836 Million	4,640	36.359 billion	9483	133,851	4,640	27	279.196 Million	4,640	11.736 Thousand billion	208.203 Million	67.926 Million	39.605 Million	19.682 Million	48.244 Million	2.93 Million	2.85 Million	66.14	3.91	64.34	7.836 Million	-	7.636 Million	200,000
ثامید	توسعه و عمران امید	سهام	بورس	3,070	160.00	4.95	3,150	80.00	2.48	1399/07/29	671	7.304 Million	22.422 billion	10,884.5	3,230	7.304 Million	3,070	22.422 billion	504	76,492	3,070	19	486.55 Million	3,070	17.004 Thousand billion	116.697 Million	42.055 Million	35.317 Million	5.448 Million	36.607 Million	-	-	-	-	-	4.804 Million	2.5 Million	7.304 Million	-
وامید	گروه مدیریت سرمایه گذاری امید	سهام	بورس	37,420	1,960.00	4.98	39,210	170.00	0.43	12:29	78	249,751	9.346 billion	3,201.94	39,380	249,751	37,420	9.346 billion	156	-	-	0	1.764 Million	37,420	1182 Thousand billion	1.226 billion	147.561 Million	30 Million	49.369 Million	98.192 Million	53.03 Million	44.121 Million	26.66	11.98	22.18	84,599	165,152	149,751	100,000
شبندر	پالایش نفت بندرعباس	سهام	بورس	36,100	1,900.00	5.00	36,100	1,900.00	5.00	12:29	1,336	3.655 Million	131.938 billion	2,735.62	38,000	3.655 Million	36,100	131.938 billion	8046	45,420	36,100	45	48.17 Million	36,100	1090.144 Thousand billion	1.123 billion	162.736 Million	28.688 Million	87.001 Million	75.735 Million	104.762 Million	1.207 billion	38.03	13.67	1.64	1.455 Million	2.2 Million	3.502 Million	152,464
وصندوق	سرمایه‌گذاری‌صندوق‌بازنشستگی‌	سهام	بورس	15,300	800.00	4.97	15,560	540.00	3.35	12:29	355	4.57 Million	69.916 billion	12,872.29	16,100	4.57 Million	15,300	69.916 billion	60	1,000	15,300	1	1.513 Million	15,300	436.59 Thousand billion	432.408 Million	84.101 Million	27 Million	12.288 Million	71.813 Million	29.006 Million	28.808 Million	14.58	5.85	14.48	699,664	3.87 Million	1.901 Million	2.669 Million
رمپنا	گروه مپنا (سهامی عام)	سهام	بورس	18,420	960.00	4.95	18,600	780.00	4.02	12:29	399	4.52 Million	83.268 billion	11,329.57	19,380	4.52 Million	18,420	83.268 billion	280	680	18,420	2	3.715 Million	18,420	776.8 Thousand billion	1.068 billion	380.741 Million	27 Million	324.106 Million	56.635 Million	64.955 Million	19.044 Million	39.07	13.14	11.45	1.178 Million	3.342 Million	3.983 Million	537,670
خپارس	پارس‌ خودرو	سهام	بورس	8,230	430.00	4.97	8,630	30.00	0.35	12:29	167	566,201	4.66 billion	3,390.43	8,660	566,201	8,230	4.66 billion	2898	9,679	8,230	7	71.69 Million	8,230	196.985 Thousand billion	-	-	22.72 Million	96.647 Million	-14,660,238	7.823 Million	6.841 Million	28.66	-13.37	25.06	566,201	-	566,201	-
تاصیکو	سرمایه گذاری صدرتامین	سهام	بورس	10,510	550.00	4.97	10,860	200.00	1.81	12:29	345	3.674 Million	38.616 billion	10,649.79	11,060	3.674 Million	10,510	38.616 billion	296	1,950	10,510	3	3.81 Million	10,510	342.86 Thousand billion	356.63 Million	54.263 Million	20 Million	19.97 Million	34.293 Million	21.626 Million	20.74 Million	16.23	9.82	15.57	924,178	2.75 Million	3.434 Million	240,000
فخوز	فولاد خوزستان	سهام	بورس	34,520	740.00	2.10	33,630	1,630.00	4.62	12:29	3,680	21.883 Million	735.995 billion	5,946.54	35,260	21.883 Million	33,500	735.995 billion	24	88,436	34,600	24	50,330	34,600	671.657 Thousand billion	718.053 Million	157.836 Million	19.049 Million	77.445 Million	80.391 Million	168.456 Million	33.941 Million	18.87	7.97	3.8	7.873 Million	14.01 Million	18.371 Million	3.512 Million
حکشتی	کشتیرانی جمهوری اسلامی ایران	سهام	بورس	35,820	1,880.00	4.99	35,890	1,810.00	4.80	12:30	756	2.764 Million	98.999 billion	3,655.8	37,700	2.764 Million	35,820	98.999 billion	9546	9,334	35,820	15	53.988 Million	35,820	835.45 Thousand billion	-	-	16.393 Million	266.338 Million	32.189 Million	12.222 Million	5.53 Million	139.93	24.04	63.31	763,786	2 Million	2.764 Million	-
وبانک	سرمایه گذاری گروه توسعه ملی	سهام	بورس	10,500	400.00	3.67	10,410	490.00	4.50	12:29	1,304	9.173 Million	95.043 billion	7,034.51	10,900	9.173 Million	10,360	95.043 billion	12	23,541	10,590	8	43,091	10,590	297.843 Thousand billion	293.259 Million	65.474 Million	16.25 Million	9.586 Million	55.887 Million	21.266 Million	20.538 Million	13.81	5.08	13.34	3.094 Million	6.079 Million	6.508 Million	2.665 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	19,330	730.00	3.64	19,080	980.00	4.89	12:30	1,579	22.878 Million	436.582 billion	14,489.17	20,060	22.878 Million	19,060	436.582 billion	18	114,225	19,360	9	144,305	19,360	301.05 Thousand billion	346.078 Million	87.669 Million	15 Million	59.878 Million	27.791 Million	57.113 Million	9.605 Million	29.8	10.3	5.01	17.22 Million	5.658 Million	21.827 Million	1.052 Million
مبین	پتروشیمی مبین	سهام	بورس	24,520	1,290.00	5.00	24,520	1,290.00	5.00	12:29	483	4.832 Million	118.49 billion	10,004.74	25,810	4.832 Million	24,520	118.49 billion	1	400	25,000	2	2,000	25,000	367.844 Thousand billion	370.313 Million	79.177 Million	14.252 Million	20.854 Million	58.323 Million	77.25 Million	31.72 Million	11.02	5.99	4.52	1.327 Million	3.505 Million	3.76 Million	1.072 Million
ونوین	بانک‌اقتصادنوین‌	سهام	بورس	4,150	80.00	1.89	4,040	190.00	4.49	12:29	2,747	62.497 Million	252.603 billion	22,750.84	4,230	62.497 Million	4,020	252.603 billion	16	39,820	4,150	8	311,535	4,150	128.701 Thousand billion	784.197 Million	695.202 Million	13.131 Million	661.277 Million	33.925 Million	74.265 Million	3.647 Million	33.71	3.62	1.66	23.019 Million	39.478 Million	60.444 Million	2.053 Million
وخارزم	سرمایه گذاری خوارزمی	سهام	بورس	11,250	590.00	4.98	11,300	540.00	4.56	1399/07/27	3,366	18.847 Million	212.883 billion	5,599.24	11,840	11,340	11,250	11,840	2	1,000	10,150	1	103,963	11,250	148 Thousand billion	144.85 Million	37.335 Million	12.5 Million	3.6 Million	33.735 Million	16.7 Million	15.691 Million	9	4.2	8.47	17.547 Million	1.3 Million	18.713 Million	134,005
سیتا	سرمایه گذاری سیمان تامین	سهام	بورس	18,620	500.00	2.76	17,890	230.00	1.27	12:30	50,152	60.093 Million	1.075 Thousand billion	1,198.22	18,120	60.093 Million	17,220	1.075 Thousand billion	558	243,629	18,650	95	358,904	18,650	199.32 Thousand billion	60.093 Million	196.79 Million	11 Million	13.897 Million	14.081 Million	60.093 Million	196.79 Million	23.5	13.98	22.93	59.777 Million	316,360	54.742 Million	5.351 Million
وساپا	سرمایه‌گذاری‌ سایپا	سهام	بورس	9,770	510.00	4.96	10,230	50.00	0.49	12:29	147	459,883	4.493 billion	3,128.46	10,280	459,883	9,770	4.493 billion	2632	3,500	9,770	4	62.96 Million	9,770	109.846 Thousand billion	114.642 Million	20.815 Million	10.675 Million	5.437 Million	15.378 Million	2.918 Million	2.735 Million	39.92	7.1	37.42	459,883	-	459,883	-
شبریز	پالایش نفت تبریز	سهام	بورس	32,960	1,730.00	4.99	33,870	820.00	2.36	12:29	326	1.275 Million	42.017 billion	3,910.36	34,690	1.275 Million	32,960	42.017 billion	2598	38,314	32,960	8	13.896 Million	32,960	347.8 Thousand billion	368.695 Million	53.509 Million	10 Million	29.995 Million	23.514 Million	260.919 Million	10.99 Million	30.82	14.4	1.3	274,777	1,000,000	1.275 Million	-
خبهمن	گروه‌بهمن‌	سهام	بورس	22,310	1,170.00	4.98	23,440	40.00	0.17	12:29	93	148,883	3.322 billion	1,600.89	23,480	148,883	22,310	3.322 billion	1736	10,300	22,310	1	40.053 Million	22,310	234.9 Thousand billion	235.964 Million	19.1 Million	10 Million	1.564 Million	17.536 Million	5.428 Million	5.292 Million	44.3	13.37	43.19	148,883	-	148,883	-
وسینا	بانک سینا	سهام	بورس	10,740	80.00	0.74	10,390	430.00	3.97	12:29	1,130	15.95 Million	165.788 billion	14,115	10,820	15.95 Million	10,280	165.788 billion	10	58,097	10,740	6	274,890	10,740	108.2 Thousand billion	360.658 Million	272.175 Million	10 Million	256.758 Million	15.418 Million	35.926 Million	2.202 Million	47.19	6.74	2.89	8.206 Million	7.744 Million	11.65 Million	4.3 Million
ونیرو	سرمایه‌گذاری‌نیرو	سهام	بورس	4,800	250.00	4.95	5,040	10.00	0.20	12:29	83	287,922	1.382 billion	3,468.94	5,050	287,922	4,800	1.382 billion	1602	10,709	4,800	3	56.611 Million	4,800	53.025 Thousand billion	54.3 Million	15.246 Million	9.35 Million	1.38 Million	13.866 Million	3.699 Million	3.581 Million	14.78	3.82	14.31	287,922	-	287,922	-
ولساپا	لیزینگ رایان‌ سایپا	سهام	بورس	3,750	170.00	4.75	3,580	0.00	0.00	12:29	3,446	60.857 Million	217.707 billion	17,660.06	3,580	60.857 Million	3,410	217.707 billion	18	138.008 Million	3,750	686	64,797	3,750	32.363 Thousand billion	41.633 Million	24.287 Million	9.04 Million	9.27 Million	15.017 Million	6.92 Million	2.896 Million	11.18	2.16	4.68	56.795 Million	4.062 Million	60.854 Million	3,000
فخاس	فولاد خراسان	سهام	بورس	33,950	1,780.00	4.98	35,560	170.00	0.48	12:28	83	260,682	8.85 billion	3,140.75	35,730	260,682	33,950	8.85 billion	55	-	-	0	1.328 Million	33,950	425.187 Thousand billion	446.704 Million	42.323 Million	9 Million	23.54 Million	18.783 Million	44.709 Million	8.618 Million	49.1	22.53	9.47	60,682	200,000	260,682	-
تنوین	تامین سرمایه نوین	سهام	بورس	9,590	80.00	0.83	9,240	430.00	4.45	12:29	1,121	14.385 Million	132.981 billion	12,832.01	9,670	14.385 Million	9,190	132.981 billion	4	487,709	9,590	7	105,055	9,590	87.03 Thousand billion	98.518 Million	27.919 Million	9 Million	15.358 Million	12.561 Million	8.987 Million	8.146 Million	10.22	6.62	9.25	11.838 Million	2.547 Million	14.217 Million	167,600
وکار	بانک‌ کارآفرین‌	سهام	بورس	4,860	230.00	4.97	4,640	10.00	0.22	1399/07/20	6	611,465	2.972 billion	26,285.38	4,630	4,860	4,860	4,860	0	-	-	0	-	-	124.27 Thousand billion	371.2 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	-	-	-	-
رانفور	خدمات‌انفورماتیک‌	سهام	بورس	28,860	1,510.00	4.97	29,850	520.00	1.71	12:29	191	1.062 Million	30.645 billion	5,559.49	30,370	1.062 Million	28,860	30.645 billion	569	50,647	28,860	3	5.69 Million	28,860	257.712 Thousand billion	268.616 Million	34.998 Million	8.4 Million	17.876 Million	17.122 Million	20.627 Million	10.616 Million	23.62	14.64	12.16	981,862	80,000	1.062 Million	-
وبشهر	توسعه‌ صنایع‌ بهشهر(هلدینگ	سهام	بورس	17,900	70.00	0.39	17,200	770.00	4.28	12:29	341	2.876 Million	49.15 billion	8,433.11	17,970	2.876 Million	17,080	49.15 billion	7	1,400	17,900	3	114,872	17,900	149.738 Thousand billion	144.556 Million	19.166 Million	8.25 Million	2.656 Million	16.51 Million	5.996 Million	5.717 Million	24.82	8.59	23.67	865,690	2.01 Million	2.841 Million	35,000
شیران	س. صنایع‌شیمیایی‌ایران	سهام	بورس	38,650	1,840.00	5.00	38,640	1,830.00	4.97	1399/07/23	5,356	41.078 Million	1.587 Thousand billion	7,669.6	36,810	38,650	37,570	38,650	0	-	-	0	-	-	311.679 Thousand billion	321.089 Million	30.194 Million	8.066 Million	9.41 Million	20.784 Million	19.169 Million	13.535 Million	23.03	15	16.27	12.268 Million	28.811 Million	29.957 Million	11.121 Million
شاراک	پتروشیمی شازند	سهام	بورس	21,650	370.00	1.68	20,990	1,030.00	4.68	12:29	1,553	11.422 Million	239.734 billion	7,354.9	22,020	11.422 Million	20,920	239.734 billion	2	810	21,630	3	396	21,630	177.569 Thousand billion	192.706 Million	48.88 Million	8.064 Million	23.443 Million	25.437 Million	65.946 Million	10.562 Million	16.02	6.65	2.57	8.916 Million	2.506 Million	8.167 Million	3.255 Million
ورنا	سرمایه‌گذاری‌ رنا(هلدینگ‌	سهام	بورس	9,730	510.00	4.98	10,220	20.00	0.20	12:29	68	151,226	1.471 billion	2,223.91	10,240	151,226	9,730	1.471 billion	1073	550	9,300	1	20.969 Million	9,730	81.51 Thousand billion	82.441 Million	14.042 Million	7.96 Million	1.089 Million	12.953 Million	1.764 Million	1.668 Million	48.78	6.28	46.11	151,226	-	151,226	-
ونیکی	سرمایه‌گذاری‌ ملی‌ایران‌	سهام	بورس	32,100	410.00	1.26	31,860	650.00	2.00	12:29	686	1.22 Million	37.841 billion	1,778.03	32,510	1.22 Million	30,890	37.841 billion	6	1,323	32,100	5	1,547	32,100	228.06 Thousand billion	233.648 Million	45.461 Million	7 Million	10.628 Million	34.833 Million	22.136 Million	18.124 Million	12.31	6.4	10.08	1.09 Million	129,805	1.189 Million	30,408
امید	تامین سرمایه امید	سهام	بورس	13,180	690.00	4.97	13,790	80.00	0.58	12:29	49	426,102	5.616 billion	8,695.96	13,870	426,102	13,180	5.616 billion	362	-	-	0	6.387 Million	13,180	131.765 Thousand billion	134.65 Million	15.624 Million	7 Million	3.645 Million	11.979 Million	5.957 Million	5.455 Million	24.02	10.94	21.99	326,102	100,000	378,020	48,082
تملت	تامین سرمایه بانک ملت	سهام	بورس	11,950	620.00	4.93	12,030	540.00	4.30	1399/07/23	6,114	19.256 Million	231.609 billion	3,149.06	12,570	19.256 Million	12,570	231.609 billion	0	-	-	0	-	-	84.21 Thousand billion	90.21 Million	15.355 Million	7 Million	6 Million	9.355 Million	4.905 Million	4.321 Million	-	-	-	12.51 Million	6.746 Million	18.754 Million	501,511
وسپه	سرمایه‌گذاری‌ سپه‌	سهام	بورس	13,260	690.00	4.95	13,260	690.00	4.95	12:29	293	5.983 Million	79.34 billion	20,421.09	13,950	5.983 Million	13,260	79.34 billion	324	3,883	13,260	3	2.934 Million	13,260	93.406 Thousand billion	92.131 Million	20.311 Million	6.691 Million	3.409 Million	16.902 Million	8.538 Million	8.438 Million	10.51	5.25	10.39	2.463 Million	3.52 Million	3.613 Million	2.37 Million
غپینو	پارس‌ مینو	سهام	بورس	6,900	360.00	4.96	6,990	270.00	3.72	12:29	300	4.901 Million	33.819 billion	16,337.48	7,260	4.901 Million	6,900	33.819 billion	719	443,677	6,900	5	8.048 Million	6,900	48.277 Thousand billion	48.904 Million	11.449 Million	6.622 Million	2.614 Million	8.836 Million	2.863 Million	768,590	60.23	5.24	16.18	4.901 Million	-	4.901 Million	-
بفجر	پتروشیمی فجر	سهام	بورس	32,310	1,700.00	5.00	33,540	470.00	1.38	12:29	63	723,483	23.376 billion	11,483.86	34,010	723,483	32,310	23.376 billion	156	500	30,080	1	1.869 Million	32,310	221.065 Thousand billion	229.823 Million	38.971 Million	6.5 Million	11.813 Million	27.158 Million	25.224 Million	15.42 Million	14.14	8.03	8.64	53,483	670,000	332,293	391,190
فاراک	ماشین‌ سازی‌ اراک‌	سهام	بورس	8,010	420.00	4.98	8,300	130.00	1.54	12:29	384	1.799 Million	14.409 billion	4,684.71	8,430	1.799 Million	8,010	14.409 billion	1112	24,561	8,010	12	23.916 Million	8,010	53.058 Thousand billion	59.664 Million	13.239 Million	6.287 Million	7.486 Million	5.754 Million	3.91 Million	-30,210	-1727.19	9.07	13.35	1.799 Million	-	1.799 Million	-
ختوقا	قطعات‌ اتومبیل‌ ایران‌	سهام	بورس	3,940	200.00	4.83	4,070	70.00	1.69	12:29	279	4.053 Million	15.967 billion	14,525.11	4,140	4.053 Million	3,940	15.967 billion	1170	24,422	3,940	6	18.839 Million	3,940	25.735 Thousand billion	25.92 Million	7.562 Million	6.201 Million	680,734	6.881 Million	873,574	398,397	63.35	3.67	28.89	4.053 Million	-	4.053 Million	-
غگل	گلوکوزان‌	سهام	بورس	5,190	270.00	4.95	5,310	150.00	2.75	12:29	725	4.825 Million	25.04 billion	6,654.7	5,460	4.825 Million	5,190	25.04 billion	2153	135,676	5,190	14	34.522 Million	5,190	33.343 Thousand billion	34.971 Million	9.041 Million	6.107 Million	2.544 Million	6.497 Million	5.396 Million	533,304	60.8	4.99	6.01	4.825 Million	-	4.825 Million	-
شخارک	پتروشیمی‌ خارک‌	سهام	بورس	42,500	1,100.00	2.52	41,690	1,910.00	4.38	12:29	681	2.498 Million	104.144 billion	3,668.09	43,600	2.498 Million	41,420	104.144 billion	1	1,000	42,360	1	191	42,360	268.26 Thousand billion	259.904 Million	48.538 Million	6 Million	9.764 Million	38.775 Million	22.934 Million	18.891 Million	13.24	6.45	10.91	1.808 Million	690,000	2.398 Million	100,000
وصنعت	سرمایه‌ گذاری‌ صنعت‌ ومعدن‌	سهام	بورس	7,890	230.00	2.83	7,770	350.00	4.31	12:29	3,340	22.401 Million	174.163 billion	6,706.87	8,120	22.401 Million	7,720	174.163 billion	240	3.829 Million	8,520	26	5.942 Million	8,520	48.72 Thousand billion	46.862 Million	20.876 Million	6 Million	241,618	20.634 Million	12.849 Million	12.714 Million	3.67	2.26	3.63	21.029 Million	1.372 Million	20.084 Million	2.317 Million
ثاخت	بین‌المللی‌توسعه‌ساختمان	سهام	بورس	4,610	140.00	2.95	4,540	210.00	4.42	12:29	1,527	21.508 Million	97.578 billion	14,084.93	4,750	21.508 Million	4,520	97.578 billion	22	172,965	4,610	12	108,565	4,610	42.75 Thousand billion	50.142 Million	13.807 Million	6 Million	9.282 Million	4.524 Million	424,979	-701,027	-58.29	9.03	96.15	21.498 Million	10,000	21.477 Million	31,022
وسکاب	سرمایه گذاری نور کوثر ایرانیان	سهام	بورس	6,280	160.00	2.61	6,080	40.00	0.65	12:29	1,474	11.218 Million	68.262 billion	7,610.77	6,120	11.218 Million	5,950	68.262 billion	3	14,420	6,250	4	20,328	6,250	36.72 Thousand billion	38.016 Million	13.295 Million	6 Million	1.536 Million	11.758 Million	5.183 Million	5.176 Million	7.05	3.1	7.04	9.566 Million	1.653 Million	11.118 Million	100,000
شسپا	نفت سپاهان	سهام	بورس	20,000	690.00	3.33	19,700	990.00	4.78	12:29	999	6.33 Million	124.72 billion	6,336.62	20,690	6.33 Million	19,660	124.72 billion	6	4,010	20,000	6	3,693	20,000	124.14 Thousand billion	126.832 Million	28.308 Million	6 Million	8.632 Million	19.676 Million	43.742 Million	8.661 Million	13.65	6.01	2.7	3.997 Million	2.333 Million	5.63 Million	700,000
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	15,580	820.00	5.00	16,160	240.00	1.46	12:29	90	1.063 Million	16.566 billion	11,814.13	16,400	1.063 Million	15,580	16.566 billion	132	1,089	15,580	2	699,534	15,580	147.6 Thousand billion	158.388 Million	23.056 Million	6 Million	12.948 Million	10.108 Million	7.18 Million	5.754 Million	25.28	14.39	20.27	103,272	960,000	1.018 Million	45,537
پارس	پتروشیمی پارس	سهام	بورس	148,200	2,310.00	1.58	143,010	2,880.00	1.97	12:29	890	492,163	69.998 billion	552.99	145,890	492,163	138,600	69.998 billion	3	611	146,000	4	17,359	146,000	877.02 Thousand billion	894.901 Million	127.53 Million	6 Million	36.841 Million	90.689 Million	157.862 Million	61.389 Million	13.98	9.47	5.44	332,759	159,404	451,163	41,000
فولاژ	فولاد آلیاژی ایران	سهام	بورس	25,530	1,340.00	4.99	26,640	230.00	0.86	12:29	124	413,229	10.55 billion	3,332.49	26,870	413,229	25,530	10.55 billion	321	2,731	25,530	1	1.483 Million	25,530	161.22 Thousand billion	193.136 Million	52.779 Million	6 Million	33.296 Million	19.483 Million	38.417 Million	10.427 Million	15.33	8.2	4.16	413,229	-	413,229	-
برکت	گروه دارویی برکت	سهام	بورس	16,280	850.00	4.96	16,280	850.00	4.96	12:29	571	3.125 Million	50.88 billion	5,473.35	17,130	3.125 Million	16,280	50.88 billion	3850	36,263	16,280	23	25.731 Million	16,280	99.412 Thousand billion	99.534 Million	13.98 Million	5.8 Million	5.11 Million	8.87 Million	2.226 Million	1.959 Million	48.21	10.65	42.41	1.525 Million	1.6 Million	3.027 Million	98,125
خمحرکه	نیرو محرکه‌	سهام	بورس	7,580	390.00	4.89	7,930	40.00	0.50	12:29	173	639,013	4.844 billion	3,693.72	7,970	639,013	7,580	4.844 billion	1911	14,890	7,580	4	32.175 Million	7,580	45.758 Thousand billion	-	-	5.734 Million	-	-	5.103 Million	399,806	113.73	-	8.91	639,013	-	639,013	-
سفارس	سیمان فارس و خوزستان	سهام	بورس	17,030	30.00	0.18	16,510	490.00	2.88	12:29	1,601	10.826 Million	178.691 billion	6,762.17	17,000	10.826 Million	16,150	178.691 billion	13	25,198	17,050	10	15,805	17,050	95.625 Thousand billion	101.122 Million	17.543 Million	5.625 Million	8.254 Million	9.29 Million	6.177 Million	6.041 Million	15.37	10	15.04	9.926 Million	900,000	10.745 Million	81,025
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	سرمایه‌گذاری‌ مسکن‌	سهام	بورس	6,540	250.00	3.68	6,530	260.00	3.83	12:29	554	5.813 Million	37.649 billion	10,493.65	6,790	5.813 Million	6,460	37.649 billion	5	25,715	6,540	3	3,028	6,540	37.345 Thousand billion	36.535 Million	9.249 Million	5.5 Million	620,216	8.629 Million	439,719	381,420	94.16	4.16	81.69	4.813 Million	1,000,000	5.813 Million	-
حفاری	حفاری شمال	سهام	بورس	10,470	550.00	4.99	10,470	550.00	4.99	12:29	305	4.678 Million	48.982 billion	15,338.84	11,020	4.678 Million	10,470	48.982 billion	872	19,232	10,470	4	9.78 Million	10,470	57.423 Thousand billion	-	-	5.211 Million	-	-	5.17 Million	1.784 Million	30.57	-	10.55	1.575 Million	3.103 Million	4.378 Million	300,000
فایرا	آلومینیوم‌ایران‌	سهام	بورس	19,430	1,020.00	4.99	20,410	40.00	0.20	12:25	26	93,480	1.816 billion	3,595.38	20,450	93,480	19,430	1.816 billion	259	90,967	19,430	4	2.063 Million	19,430	106.296 Thousand billion	128.236 Million	42.054 Million	5.198 Million	22.148 Million	19.906 Million	51.246 Million	8.74 Million	12.14	5.33	2.07	93,480	-	93,480	-
شیراز	پتروشیمی‌شیراز	سهام	بورس	56,000	1,470.00	2.56	54,790	2,680.00	4.66	12:29	406	3.572 Million	195.738 billion	8,798.74	57,470	3.572 Million	54,600	195.738 billion	1	2,722	55,670	6	300	56,210	293.148 Thousand billion	326.012 Million	69.744 Million	5.1 Million	46.583 Million	23.16 Million	42.88 Million	13.769 Million	20.29	12.06	6.52	1.544 Million	2.028 Million	661,863	2.91 Million
والبر	سرمایه‌ گذاری‌ البرز(هلدینگ‌	سهام	بورس	15,620	820.00	4.99	15,990	450.00	2.74	12:29	290	1.498 Million	23.402 billion	5,166.33	16,440	1.498 Million	15,620	23.402 billion	224	3,500	15,620	2	2.184 Million	15,620	80.45 Thousand billion	77.258 Million	15.127 Million	4.8 Million	504,500	14.623 Million	4.867 Million	6.477 Million	11.85	5.25	15.77	1.148 Million	350,000	1.498 Million	-
سیدکو	سرمایه گذاری توسعه صنایع سیمان	سهام	بورس	7,270	100.00	1.36	7,110	260.00	3.53	12:29	528	5.324 Million	37.594 billion	10,083.9	7,370	5.324 Million	7,020	37.594 billion	2	9,100	7,300	2	52,000	7,300	35.376 Thousand billion	36.108 Million	12.153 Million	4.8 Million	1.98 Million	10.173 Million	4.801 Million	4.715 Million	7.24	3.35	7.11	3.724 Million	1.6 Million	5.324 Million	-
واتی	سرمایه‌ گذاری‌ آتیه‌ دماوند	سهام	بورس	13,790	720.00	4.96	14,460	50.00	0.34	12:29	42	229,809	3.169 billion	5,471.64	14,510	229,809	13,790	3.169 billion	274	59,836	13,790	1	10.8 Million	13,790	65.295 Thousand billion	68.734 Million	12.689 Million	4.5 Million	3.664 Million	9.025 Million	4.553 Million	4.607 Million	14.12	7.21	14.29	129,809	100,000	100,000	129,809
وتوسم	سرمایه‌گذاری‌توسعه‌ملی‌	سهام	بورس	11,190	550.00	4.68	11,160	580.00	4.94	12:29	448	6.547 Million	73.07 billion	14,614.45	11,740	6.547 Million	11,160	73.07 billion	3	499,622	11,160	12	25,566	11,160	53.28 Thousand billion	53.922 Million	20.928 Million	4.5 Million	3.702 Million	17.226 Million	13.072 Million	12.954 Million	3.88	2.92	3.84	2.392 Million	4.155 Million	4.947 Million	1.6 Million
غسالم	سالمین‌	سهام	بورس	5,000	260.00	4.94	5,190	70.00	1.33	12:29	558	2.497 Million	12.484 billion	4,474.62	5,260	2.497 Million	5,000	12.484 billion	995	32,218	5,000	12	11.585 Million	5,000	23.676 Thousand billion	23.931 Million	5.728 Million	4.484 Million	659,317	5.068 Million	2.585 Million	354,515	65.64	4.59	9	2.487 Million	10,000	2.497 Million	-
تیپیکو	سرمایه گذاری دارویی تامین	سهام	بورس	52,060	1,490.00	2.78	51,110	2,440.00	4.56	12:29	681	1.627 Million	82.978 billion	2,389.22	53,550	1.627 Million	50,880	82.978 billion	2	2,012	52,100	2	618	52,100	236.162 Thousand billion	239.269 Million	26.072 Million	4.35 Million	16.94 Million	9.132 Million	18.866 Million	18.703 Million	11.89	24.35	11.78	834,486	792,575	1.223 Million	403,784
ثشاهد	سرمایه‌ گذاری‌ شاهد	سهام	بورس	37,240	1,960.00	5.00	37,870	1,330.00	3.39	1399/07/28	714	1.09 Million	40.602 billion	1,527.01	39,200	37,240	37,240	37,240	0	-	-	0	-	-	152.893 Thousand billion	152.118 Million	6.839 Million	4.007 Million	386,607	6.452 Million	1.221 Million	1.087 Million	-	-	-	940,284	150,000	1.09 Million	-
پارسیان	بیمه پارسیان	سهام	بورس	12,960	680.00	4.99	13,410	230.00	1.69	12:27	154	1.175 Million	15.224 billion	7,627.95	13,640	1.175 Million	12,960	15.224 billion	189	30,477	12,960	2	5.593 Million	12,960	68.2 Thousand billion	115.381 Million	54.88 Million	4 Million	48.331 Million	6.548 Million	23.865 Million	2.461 Million	27.24	10.24	2.81	174,704	1,000,000	1.095 Million	80,000
های وب	داده گسترعصرنوین-های وب	سهام	بورس	28,750	940.00	3.17	28,360	1,330.00	4.48	12:29	4,893	13.911 Million	394.48 billion	2,843.08	29,690	13.911 Million	28,210	394.48 billion	26	57,802	28,790	8	53,287	28,790	118.76 Thousand billion	124.851 Million	25.305 Million	4 Million	11.411 Million	13.894 Million	11.71 Million	5.386 Million	21.06	8.16	9.69	12.59 Million	1.321 Million	13.719 Million	192,097
وتوصا	سرمایه گذاری توسعه صنعتی ایران	سهام	بورس	10,520	520.00	4.71	10,490	550.00	4.98	12:29	2,317	23.838 Million	250.159 billion	10,288.37	11,040	23.838 Million	10,490	250.159 billion	15	816,571	10,500	16	35,633	10,500	44.16 Thousand billion	44.856 Million	8.268 Million	4 Million	2.896 Million	5.372 Million	2.588 Million	2.078 Million	20.2	7.81	16.21	8.258 Million	15.58 Million	20.895 Million	2.943 Million
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
بترانس	ایران‌ ترانسفو	سهام	بورس	33,300	990.00	2.89	32,740	1,550.00	4.52	12:29	1,322	3.276 Million	107.262 billion	2,478.21	34,290	3.276 Million	32,580	107.262 billion	2	5,918	33,330	5	14,427	33,330	131.1 Thousand billion	142.192 Million	28.69 Million	3.75 Million	19.417 Million	9.272 Million	10.196 Million	3.922 Million	31.31	13.24	12.04	2.571 Million	705,000	3.075 Million	201,006
رتاپ	تجارت الکترونیک پارسیان	سهام	بورس	7,250	140.00	1.97	7,000	110.00	1.55	12:29	964	3.988 Million	27.608 billion	4,137.01	7,110	3.988 Million	6,760	27.608 billion	4	19,874	7,270	7	6,910	7,270	42.66 Thousand billion	50.937 Million	14.883 Million	3.643 Million	8.937 Million	5.946 Million	13.937 Million	1.882 Million	22.32	7.06	3.01	2.988 Million	1,000,000	3.764 Million	224,000
کویر	تولیدی فولاد سپید فراب کویر	سهام	بورس	14,650	770.00	4.99	15,310	110.00	0.71	12:29	74	636,633	9.327 billion	8,603.15	15,420	636,633	14,650	9.327 billion	506	45,639	14,650	4	4.875 Million	14,650	166.536 Thousand billion	183.902 Million	34.281 Million	3.6 Million	18.554 Million	15.727 Million	52.621 Million	10.331 Million	16.02	10.51	3.14	136,633	500,000	636,633	-
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	41,700	300.00	0.71	40,160	1,840.00	4.38	12:29	800	2.873 Million	115.385 billion	3,591.79	42,000	2.873 Million	39,900	115.385 billion	9	3,512	41,210	9	17,375	41,210	148.297 Thousand billion	147.598 Million	21.199 Million	3.529 Million	5.865 Million	15.333 Million	14.252 Million	7.262 Million	19.52	9.24	9.94	1.787 Million	1.086 Million	2.872 Million	945
امین	تامین سرمایه امین	سهام	بورس	12,300	580.00	4.95	11,980	260.00	2.22	12:30	47,563	48.978 Million	586.725 billion	1,029.74	11,720	48.978 Million	11,140	586.725 billion	815	2.485 Million	12,300	268	130,751	12,300	82.04 Thousand billion	86.458 Million	12.476 Million	3.5 Million	2.598 Million	9.878 Million	4.042 Million	2.815 Million	29.79	8.49	20.74	48.07 Million	907,805	28.379 Million	20.599 Million
وپست	پست بانک ایران	سهام	بورس	10,560	500.00	4.97	10,190	130.00	1.29	12:29	1,544	11.256 Million	114.649 billion	7,290.12	10,060	11.256 Million	9,620	114.649 billion	4	1.783 Million	10,560	99	2,800	10,560	32.529 Thousand billion	259.159 Million	221.364 Million	3.233 Million	226.211 Million	-4,846,234	24.642 Million	3.125 Million	10.54	-6.8	1.34	10.251 Million	1.005 Million	9.896 Million	1.36 Million
تایرا	تراکتورسازی‌ایران‌	سهام	بورس	23,120	1,200.00	4.93	23,150	1,170.00	4.81	12:29	294	4.152 Million	96.099 billion	14,122.59	24,320	4.152 Million	23,800	96.099 billion	5	11,251	23,800	3	2,604	23,800	78.304 Thousand billion	81.495 Million	15.291 Million	3.2 Million	7.415 Million	7.876 Million	23.417 Million	4.023 Million	18.43	9.41	3.16	301,743	3.85 Million	1.854 Million	2.298 Million
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	23,640	1,120.00	4.97	23,640	1,120.00	4.97	1399/07/23	446	3.595 Million	84.995 billion	8,061.4	22,520	3.595 Million	23,640	84.995 billion	0	-	-	0	-	-	70.92 Thousand billion	78.063 Million	14.046 Million	3 Million	7.143 Million	6.904 Million	19.387 Million	2.979 Million	-	-	-	3.595 Million	-	751,881	2.844 Million
غبشهر	صنعتی‌ بهشهر	سهام	بورس	26,700	630.00	2.31	26,050	1,280.00	4.68	12:29	486	2.74 Million	71.395 billion	5,638.73	27,330	2.74 Million	25,970	71.395 billion	1	14,987	26,700	1	685	26,700	81.99 Thousand billion	87.85 Million	17.477 Million	3 Million	9.7 Million	7.776 Million	30.599 Million	1.755 Million	44.54	10.06	2.55	2.16 Million	580,000	2.704 Million	36,372
نوری	پتروشیمی نوری	سهام	بورس	166,860	7,940.00	5.00	157,830	1,090.00	0.69	12:29	2,675	3.805 Million	600.571 billion	1,422.5	158,920	3.805 Million	150,980	600.571 billion	15	683,575	166,860	195	6,839	166,860	476.76 Thousand billion	673.707 Million	267.132 Million	3 Million	200.217 Million	66.915 Million	222.285 Million	33.171 Million	7.88	7.08	1.63	3.448 Million	357,181	2.975 Million	830,108
ملت	بیمه ملت	سهام	بورس	13,490	710.00	5.00	14,100	100.00	0.70	12:29	83	465,794	6.284 billion	5,611.98	14,200	465,794	13,490	6.284 billion	159	450	13,490	1	2.378 Million	13,490	40.47 Thousand billion	66.441 Million	31.17 Million	2.85 Million	26.256 Million	4.914 Million	11.64 Million	1.313 Million	30.6	8.18	3.45	165,794	300,000	465,794	-
زکوثر	سرمایه گذاری کشاورزی کوثر	سهام	بورس	20,590	1,080.00	4.98	21,120	550.00	2.54	12:29	271	1.08 Million	22.239 billion	3,985.54	21,670	1.08 Million	20,590	22.239 billion	903	1,858	20,590	3	5.366 Million	20,590	59.62 Thousand billion	58.915 Million	7.661 Million	2.75 Million	834,720	6.826 Million	2.857 Million	2.678 Million	21.69	8.51	20.33	638,313	441,768	1.08 Million	-
وبهمن	سرمایه‌گذاری‌بهمن‌	سهام	بورس	13,910	730.00	4.99	14,460	180.00	1.23	12:29	71	826,603	11.498 billion	11,642.3	14,640	826,603	13,910	11.498 billion	227	19,432	13,910	3	1.273 Million	13,910	40.26 Thousand billion	40.811 Million	7.597 Million	2.75 Million	1.046 Million	6.551 Million	2.295 Million	2.542 Million	15.64	6.07	17.32	126,603	700,000	826,603	-

All Markets

Exchange Iran Mercantile Exchange

Last Capital

ایران‌ خودرو

بانک تجارت

فولاد مبارکه اصفهان

سایپا

بانک صادرات ایران

بانک‌پارسیان‌

صنایع پتروشیمی خلیج فارس

ملی‌ صنایع‌ مس‌ ایران‌

س. نفت و گاز و پتروشیمی تأمین

سرمایه گذاری تامین اجتماعی

سرمایه‌گذاری‌غدیر(هلدینگ‌

شرکت س استان خراسان جنوبی

مخابرات ایران

معدنی‌وصنعتی‌چادرملو

پالایش نفت اصفهان

بانک پاسارگاد

بانک ملت

معدنی و صنعتی گل گهر

پالایش نفت تهران

گسترش نفت و گاز پارسیان

توسعه‌معادن‌وفلزات‌

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

توسعه و عمران امید

گروه مدیریت سرمایه گذاری امید

پالایش نفت بندرعباس

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

گروه مپنا (سهامی عام)

پارس‌ خودرو

سرمایه گذاری صدرتامین

فولاد خوزستان

کشتیرانی جمهوری اسلامی ایران

سرمایه گذاری گروه توسعه ملی

فولاد کاوه جنوب کیش

پتروشیمی مبین

بانک‌اقتصادنوین‌

سرمایه گذاری خوارزمی

سرمایه گذاری سیمان تامین

سرمایه‌گذاری‌ سایپا

پالایش نفت تبریز

گروه‌بهمن‌

بانک سینا

سرمایه‌گذاری‌نیرو

لیزینگ رایان‌ سایپا

فولاد خراسان

تامین سرمایه نوین

بانک‌ کارآفرین‌

خدمات‌انفورماتیک‌

توسعه‌ صنایع‌ بهشهر(هلدینگ

س. صنایع‌شیمیایی‌ایران

پتروشیمی شازند

سرمایه‌گذاری‌ رنا(هلدینگ‌

سرمایه‌گذاری‌ ملی‌ایران‌

تامین سرمایه امید

تامین سرمایه بانک ملت

سرمایه‌گذاری‌ سپه‌

پارس‌ مینو

پتروشیمی فجر

ماشین‌ سازی‌ اراک‌

قطعات‌ اتومبیل‌ ایران‌

گلوکوزان‌

پتروشیمی‌ خارک‌

سرمایه‌ گذاری‌ صنعت‌ ومعدن‌

بین‌المللی‌توسعه‌ساختمان

سرمایه گذاری نور کوثر ایرانیان

نفت سپاهان

تامین سرمایه لوتوس پارسیان

پتروشیمی پارس

فولاد آلیاژی ایران

گروه دارویی برکت

نیرو محرکه‌

سیمان فارس و خوزستان

زامیاد

سرمایه‌گذاری‌ مسکن‌

حفاری شمال

آلومینیوم‌ایران‌

پتروشیمی‌شیراز

سرمایه‌ گذاری‌ البرز(هلدینگ‌