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	654	72.00	9.92	726	0.00	0.00	12:28	24	793,983	519.3 Million	10,050	726	654	654	654		-	-		-	-	254.113 Thousand billion	254.114 Million	397.754 Million	350.018 Million	965	397.753 Million	-90,972,992	-90,984,647	-	0.64	-2.79	7,941	-	7,941	-
خودرو	ایران خودرو	سهام	بورس	2,046	3.00	0.15	2,057	14.00	0.69	1400/08/18	-	-	-	74,314.13	2,043	2,050	-	-		-	-		-	-	620.507 Thousand billion	1.508 billion	841.283 Million	301.656 Million	887.553 Million	-46,270,006	883.439 Million	-113,421,959	-5.47	-13.41	0.7	1.456 billion	76.388 Million	1.358 billion	174.74 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	10,190	130.00	1.26	10,270	50.00	0.48	12:30	5,740	38.22 Million	392.7 billion	6,657.89	10,320	10,350	10,160	10,380		-	-		-	-	3009.11 Thousand billion	3.716 billion	1.367 billion	293 Million	437.194 Million	930.275 Million	1.161 billion	630.476 Million	4.77	3.23	2.59	36.443 Million	27.797 Million	35.318 Million	28.922 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	10,110	60.00	0.60	10,080	30.00	0.30	12:29	1,000	4.89 Million	49.5 billion	4,894.13	10,050	10,200	10,050	10,200		-	-		-	-	2892.96 Thousand billion	3.516 billion	1.079 billion	287 Million	310.075 Million	769.277 Million	386.456 Million	396.1 Million	7.3	3.76	7.49	4.364 Million	1.55 Million	5.305 Million	609,691
وسفارس	سر. استان فارس	سهام	بورس	979	51.00	4.95	1,030	0.00	0.00	1400/02/27	-	-	-	6,000	1,030	979	-	-		-	-		-	-	271.675 Thousand billion	271.689 Million	282.719 Million	263.762 Million	14,054	282.705 Million	-29,881,388	-29,896,898	-9.09	0.96	-9.09	6,000	-	-	6,000
وسخوز	سر. استان خوزستان	سهام	بورس	572	63.00	9.92	635	0.00	0.00	12:29	38	811,456	464.2 Million	18,652.84	635	572	572	572		-	-		-	-	163.106 Thousand billion	163.11 Million	286.838 Million	256.86 Million	3,655	286.835 Million	-68,068,885	-68,081,523	-	0.57	-2.4	37,537	-	37,537	-
وسصفا	سر. استان اصفهان	سهام	بورس	693	36.00	4.94	729	0.00	0.00	1400/09/13	2	20,000	13.9 Million	21,671.33	729	693	693	693		-	-		-	-	168.582 Thousand billion	168.595 Million	255.761 Million	231.25 Million	13,139	255.748 Million	-64,252,175	-64,263,816	-	0.66	-2.62	20,000	-	20,000	-
وتجارت	بانک تجارت	سهام	بورس	1,797	8.00	0.44	1,818	13.00	0.72	12:29	3,371	80.63 Million	146.6 billion	23,919.76	1,805	1,785	1,785	1,850		-	-		-	-	407.098 Thousand billion	4.849 billion	4.69 billion	223.926 Million	4.416 billion	273.664 Million	608.916 Million	146.873 Million	2.77	1.49	0.67	93.137 Million	1.11 Million	92.558 Million	1.689 Million
وبملت	بانک ملت	سهام	بورس	2,880	37.00	1.30	2,891	48.00	1.69	12:29	3,340	51.97 Million	150.3 billion	15,560.77	2,843	2,845	2,845	2,935		-	-		-	-	598.561 Thousand billion	8.765 billion	8.624 billion	207.043 Million	8.105 billion	518.309 Million	922.888 Million	97.667 Million	6.13	1.15	0.65	77.595 Million	13.535 Million	66.058 Million	25.072 Million
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	430	13.00	2.93	441	2.00	0.45	12:29	161	9.82 Million	4.2 billion	60,975.14	443	422	422	439		-	-		-	-	90.175 Thousand billion	90.177 Million	226.298 Million	204.478 Million	2,021	226.296 Million	-56,573,736	-56,583,056	-1.59	0.4	-1.59	9.741 Million	3.52 Million	12.715 Million	545,166
فملی	ملی صنایع مس ایران	سهام	بورس	6,500	6,790.00	51.09	6,460	6,830.00	51.39	12:30	2,639	54.86 Million	354.3 billion	20,578.06	13,290	6,410	6,410	6,540		-	-		-	-	2584 Thousand billion	2.892 billion	906.958 Million	200 Million	245.689 Million	661.269 Million	610.027 Million	411.776 Million	6.28	3.91	4.24	27.062 Million	14.54 Million	30.215 Million	11.387 Million
خساپا	سایپا	سهام	بورس	1,730	76.00	4.21	1,756	50.00	2.77	1400/08/18	-	-	-	85,761.19	1,806	1,768	-	-		-	-		-	-	343.317 Thousand billion	889.878 Million	564.213 Million	195.511 Million	546.561 Million	17.652 Million	275.431 Million	-61,630,402	-5.57	19.45	1.25	900.696 Million	60.758 Million	953.089 Million	8.365 Million
وسمازن	سر. استان مازندران	سهام	بورس	922	48.00	4.95	970	0.00	0.00	1400/02/27	-	-	-	5,500	970	922	-	-		-	-		-	-	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	5,500	-	5,500	-
وسکرمان	سر. استان کرمان	سهام	بورس	429	3.00	0.70	427	1.00	0.23	12:29	673	41.06 Million	17.6 billion	61,005.03	426	437	420	437		-	-		-	-	75.34 Thousand billion	75.344 Million	197.161 Million	176.441 Million	3,576	197.157 Million	-49,108,920	-49,118,901	-1.53	0.38	-1.53	38.692 Million	12.96 Million	51.652 Million	-
وبصادر	بانک صادرات ایران	سهام	بورس	1,701	21.00	1.22	1,722	0.00	0.00	12:29	2,734	64.43 Million	111 billion	23,566.74	1,722	1,710	1,700	1,760		-	-		-	-	301.96 Thousand billion	5.781 billion	5.654 billion	175.354 Million	5.454 billion	199.997 Million	532.742 Million	60.179 Million	5.02	1.51	0.57	68.548 Million	58,059	50.545 Million	18.061 Million
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	429	5.00	1.18	426	2.00	0.47	12:29	669	42.69 Million	18.2 billion	63,806.06	424	423	421	432		-	-		-	-	67.63 Thousand billion	67.648 Million	179.423 Million	158.756 Million	17,616	179.405 Million	-42,006,349	-42,007,369	-1.61	0.38	-1.61	22.458 Million	22.007 Million	44.465 Million	-
وسیستا	سر. استان سیستان و بلوچستان	سهام	بورس	587	30.00	4.86	617	0.00	0.00	1400/03/2	-	-	-	17,000	617	587	-	-		-	-		-	-	97.622 Thousand billion	97.634 Million	169.824 Million	158.22 Million	12,082	169.812 Million	-18,105,877	-18,122,495	-5.39	0.57	-5.39	17,000	-	17,000	-
وپارس	بانک پارسیان	سهام	بورس	1,968	12.00	0.61	1,972	8.00	0.40	12:29	1,340	40.04 Million	78.8 billion	29,878.82	1,980	1,950	1,921	2,010		-	-		-	-	308.303 Thousand billion	2.741 billion	2.462 billion	156.34 Million	2.396 billion	66.355 Million	183.569 Million	-39,833,799	-7.74	4.66	1.68	21.198 Million	11.619 Million	32.786 Million	30,379
وسگیلا	سر. استان گیلان	سهام	بورس	430	2.00	0.47	429	1.00	0.23	12:29	257	22.07 Million	9.5 billion	85,864.65	428	422	421	431		-	-		-	-	64.141 Thousand billion	64.183 Million	165.186 Million	149.513 Million	41,638	165.144 Million	-39,668,639	-39,678,912	-1.62	0.39	-1.62	5.783 Million	7.154 Million	12.937 Million	-
شستا	سر. تامین اجتماعی	سهام	بورس	10,760	150.00	1.37	10,870	40.00	0.37	12:29	8,700	44.82 Million	487.1 billion	4,487.88	10,910	10,740	10,740	11,110		-	-		-	-	1543.54 Thousand billion	1.603 billion	541.179 Million	142 Million	59.904 Million	481.275 Million	274.636 Million	269.027 Million	5.74	3.21	5.62	37.177 Million	9.195 Million	40.027 Million	6.345 Million
خبهمن	گروه بهمن	سهام	بورس	1,941	24.00	1.25	1,959	42.00	2.19	12:30	3,520	86.66 Million	169.8 billion	24,618.12	1,917	1,922	1,921	1,990		-	-		-	-	263.756 Thousand billion	277.318 Million	163.926 Million	134.638 Million	13.563 Million	150.363 Million	7.537 Million	9.03 Million	29.21	1.75	35	88.641 Million	14.424 Million	101.984 Million	1.082 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	6,160	130.00	2.07	6,250	40.00	0.64	12:29	6,283	58.04 Million	362.8 billion	7,483.57	6,290	6,290	6,150	6,380		-	-		-	-	839.637 Thousand billion	1.093 billion	487.753 Million	134.342 Million	252.872 Million	234.881 Million	1.468 billion	177.312 Million	4.72	3.57	0.57	118.279 Million	31.854 Million	131.578 Million	18.554 Million
وسگلستا	سر. استان گلستان	سهام	بورس	703	37.00	5.00	740	0.00	0.00	1400/05/9	-	-	-	16,000	740	703	-	-		-	-		-	-	88.72 Thousand billion	89.063 Million	129.504 Million	119.891 Million	343,398	129.161 Million	-13,434,299	-13,444,873	-	0.69	-6.6	48,000	-	48,000	-
وسهمدا	سر. استان همدان	سهام	بورس	512	1.00	0.20	513	2.00	0.39	1400/07/10	-	-	-	52,352.04	511	501	-	-		-	-		-	-	58.748 Thousand billion	58.75 Million	110.119 Million	114.518 Million	1,916	110.117 Million	-37,981,907	-37,992,080	-1.55	0.53	-1.55	16.968 Million	9.941 Million	26.909 Million	-
خپارس	پارس خودرو	سهام	بورس	1,112	58.00	4.96	1,124	46.00	3.93	1400/08/18	-	-	-	49,518.4	1,170	1,128	-	-		-	-		-	-	127.651 Thousand billion	245.829 Million	159.085 Million	113.568 Million	118.178 Million	40.907 Million	69.939 Million	-34,787,854	-3.67	3.12	1.83	461.339 Million	11.71 Million	453.92 Million	19.129 Million
وسهرمز	سر. استان هرمزگان	سهام	بورس	650	18.00	2.69	648	20.00	2.99	1400/05/31	-	-	-	57,632.78	668	650	-	-		-	-		-	-	62.278 Thousand billion	62.354 Million	103.903 Million	96.107 Million	76,907	103.826 Million	-10,979,478	-10,984,429	-5.67	0.6	-5.67	171.886 Million	13 Million	184.886 Million	-
وسلرستا	سر. استان لرستان	سهام	بورس	460	19.00	3.97	471	8.00	1.67	1400/05/9	-	-	-	70,573.31	479	461	-	-		-	-		-	-	43.765 Thousand billion	43.767 Million	99.604 Million	92.92 Million	1,591	99.602 Million	-30,209,451	-30,219,554	-1.45	0.44	-1.45	13.584 Million	4.2 Million	17.784 Million	-
وسکرد	سر. استان کردستان	سهام	بورس	431	5.00	1.17	429	3.00	0.70	12:29	1,073	66.18 Million	28.4 billion	61,673.81	426	427	422	438		-	-		-	-	39.132 Thousand billion	39.151 Million	86.626 Million	91.218 Million	19,010	86.607 Million	-29,601,327	-29,605,720	-1.32	0.45	-1.32	37.922 Million	43.295 Million	81.054 Million	163,225
وسکرشا	سر. استان کرمانشاه	سهام	بورس	431	6.00	1.41	428	3.00	0.71	12:29	540	29.75 Million	12.8 billion	55,091.74	425	424	423	443		-	-		-	-	36.675 Thousand billion	36.677 Million	95.586 Million	85.689 Million	2,226	95.584 Million	-23,776,450	-23,790,693	-1.54	0.38	-1.54	23.685 Million	24.233 Million	47.919 Million	-
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	13,610	210.00	1.52	13,800	20.00	0.14	12:29	629	3.32 Million	45.6 billion	5,273.5	13,820	13,970	13,600	14,000		-	-		-	-	1124.7 Thousand billion	1.31 billion	298.881 Million	81.5 Million	185.798 Million	113.083 Million	156.956 Million	152.447 Million	7.38	9.95	7.17	3.642 Million	5.198 Million	2.86 Million	5.98 Million
وسمرکز	سر. استان مرکزی	سهام	بورس	1,330	70.00	5.00	1,400	0.00	0.00	1400/02/28	8	210,000	279.3 Million	23,757.78	1,400	1,330	1,330	1,330		-	-		-	-	109.16 Thousand billion	109.303 Million	81.199 Million	77.972 Million	142,498	81.056 Million	-	-	-	1.35	-	3,820	210,000	76,508	137,312
شپنا	پالایش نفت اصفهان	سهام	بورس	5,780	130.00	2.20	5,870	40.00	0.68	12:29	3,996	26.23 Million	154 billion	6,563.6	5,910	5,870	5,780	5,960		-	-		-	-	818.715 Thousand billion	1.073 billion	435.106 Million	76 Million	254.568 Million	180.538 Million	1.627 billion	154.378 Million	5.3	4.53	0.5	48.805 Million	4.722 Million	48.271 Million	5.256 Million
شتران	پالایش نفت تهران	سهام	بورس	4,079	125.00	2.97	4,152	52.00	1.24	12:29	3,607	28.74 Million	119.3 billion	7,967.61	4,204	4,200	4,068	4,249		-	-		-	-	705.84 Thousand billion	833.297 Million	357.862 Million	75 Million	127.457 Million	230.405 Million	1.025 billion	142.779 Million	4.95	3.06	0.69	26.119 Million	920,000	24.886 Million	2.154 Million
کگل	گل گهر	سهام	بورس	22,350	490.00	2.15	22,820	20.00	0.09	12:28	945	11.06 Million	252.5 billion	11,708.69	22,840	22,530	22,220	22,860		-	-		-	-	2282 Thousand billion	2.586 billion	465.793 Million	74.4 Million	181.31 Million	284.483 Million	456.449 Million	208.306 Million	10.96	8.02	5	1.406 Million	533,080	1.615 Million	324,871
وغدیر	سر. غدیر	سهام	بورس	14,520	60.00	0.41	14,540	80.00	0.55	12:29	1,552	10.2 Million	148.4 billion	6,575	14,460	14,440	14,300	14,690		-	-		-	-	1046.88 Thousand billion	1.115 billion	227.415 Million	72 Million	68.491 Million	158.924 Million	91.064 Million	87.246 Million	12	6.59	11.5	8.548 Million	8.387 Million	7.689 Million	9.246 Million
وسخراش	سر. استان خراسان شمالی	سهام	بورس	1,301	68.00	4.97	1,369	0.00	0.00	1400/09/8	-	-	-	3,888	1,369	1,301	-	-		-	-		-	-	93.893 Thousand billion	93.957 Million	76.2 Million	68.585 Million	63,754	76.137 Million	-18,966,096	-18,973,292	-	1.23	-4.95	3,888	-	3,888	-
وپاسار	بانک پاسارگاد	سهام	بورس	12,890	40.00	0.31	12,850	0.00	0.00	12:29	355	7.07 Million	90.8 billion	19,902.86	12,850	12,850	12,850	12,900		-	-		-	-	841.932 Thousand billion	3.561 billion	2.921 billion	65.52 Million	2.688 billion	232.68 Million	388.318 Million	102.741 Million	27.87	3.62	2.17	113,919	8.267 Million	5.081 Million	3.3 Million
وساربیل	سر. استان اردبیل	سهام	بورس	1,216	64.00	5.00	1,280	0.00	0.00	1400/02/27	-	-	-	10,000	1,280	1,216	-	-		-	-		-	-	80.906 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	2,099	110.00	4.98	2,209	0.00	0.00	1400/09/14	-	-	-	28,099.63	2,209	2,099	-	-		-	-		-	-	135.63 Thousand billion	135.631 Million	68.495 Million	61.399 Million	1,236	68.494 Million	-19,570,504	-19,576,311	-	2.27	-6.93	5,000	-	5,000	-
اخابر	مخابرات ایران	سهام	بورس	6,880	120.00	1.71	6,980	20.00	0.29	12:29	991	6.83 Million	47.5 billion	6,890.42	7,000	7,000	6,840	7,150		-	-		-	-	418.8 Thousand billion	632.643 Million	287.403 Million	60 Million	213.843 Million	73.561 Million	66.377 Million	10.038 Million	41.72	5.69	6.31	4.179 Million	635,485	3.302 Million	1.512 Million
وسیزد	سر. استان یزد	سهام	بورس	1,211	63.00	4.95	1,274	0.00	0.00	1400/05/31	-	-	-	72,853.88	1,274	1,211	-	-		-	-		-	-	75.82 Thousand billion	75.82 Million	64.586 Million	59.514 Million	11	64.586 Million	1.932 Million	1.931 Million	-	1.17	39.24	63,259	-	63,259	-
شسپا	نفت سپاهان	سهام	بورس	3,429	46.00	1.36	3,428	45.00	1.33	12:29	854	14.13 Million	48.8 billion	16,546.3	3,383	3,420	3,420	3,489		-	-		-	-	191.968 Thousand billion	230.849 Million	124.225 Million	56 Million	38.881 Million	85.344 Million	112.8 Million	30.369 Million	6.32	2.25	1.7	6.845 Million	5.721 Million	8.923 Million	3.643 Million
کچاد	چادرملو	سهام	بورس	26,850	140.00	0.52	27,030	40.00	0.15	12:29	721	1.12 Million	30.3 billion	1,550.9	26,990	27,390	26,730	27,400		-	-		-	-	1500.165 Thousand billion	1.703 billion	458.018 Million	55.5 Million	202.356 Million	255.662 Million	401.211 Million	255.94 Million	5.86	5.87	3.74	1.382 Million	611,149	1.177 Million	816,940
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	9,310	20.00	0.21	9,330	0.00	0.00	12:29	776	4.38 Million	40.8 billion	5,647.4	9,330	9,260	9,240	9,480		-	-		-	-	783.72 Thousand billion	825.504 Million	212.732 Million	54.9 Million	41.784 Million	170.948 Million	97.287 Million	95.481 Million	8.22	4.58	8.06	1.819 Million	2.414 Million	3.786 Million	447,177
وسقم	سر. استان قم	سهام	بورس	1,200	133.00	9.98	1,333	0.00	0.00	1400/09/7	-	-	-	4,200	1,333	1,200	-	-		-	-		-	-	69.738 Thousand billion	69.738 Million	59.249 Million	52.316 Million	180	59.249 Million	-13,653,631	-13,657,358	-	1.18	-5.11	37,500	-	-	37,500
فخوز	فولاد خوزستان	سهام	بورس	6,350	20.00	0.31	6,360	10.00	0.16	12:29	772	3.61 Million	22.9 billion	4,679.59	6,370	6,400	6,220	6,470		-	-		-	-	763.2 Thousand billion	897.382 Million	327.161 Million	50 Million	134.182 Million	192.979 Million	396.23 Million	142.604 Million	5.35	3.95	1.93	4.186 Million	6.532 Million	4.267 Million	6.451 Million
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	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	6,040	10.00	0.17	6,040	10.00	0.17	12:29	476	18.39 Million	111.1 billion	38,644.65	6,030	6,060	6,030	6,090		-	-		-	-	289.92 Thousand billion	324.145 Million	89.724 Million	48 Million	34.225 Million	55.499 Million	46.543 Million	10.839 Million	62.27	5.22	6.22	2.049 Million	34.835 Million	2.349 Million	34.535 Million
همراه	ارتباطات سیار	سهام	بورس	8,170	160.00	1.92	8,320	10.00	0.12	12:29	397	1.08 Million	8.8 billion	2,713.68	8,330	8,200	8,120	8,270		-	-		-	-	392.704 Thousand billion	794.032 Million	481.483 Million	47.2 Million	401.328 Million	80.155 Million	261.101 Million	45.772 Million	8.58	4.91	1.5	1.218 Million	180,000	1.398 Million	-
وسزنجان	سر. استان زنجان	سهام	بورس	1,349	70.00	4.93	1,419	0.00	0.00	1400/08/19	-	-	-	6,000	1,419	1,349	-	-		-	-		-	-	66.768 Thousand billion	66.771 Million	44.967 Million	47.053 Million	3,659	44.963 Million	-15,643,094	-15,648,150	-	1.48	-4.26	25,000	-	25,000	-
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	45,760	10.00	0.02	45,760	10.00	0.02	12:28	254	4.86 Million	222.6 billion	19,150.35	45,750	45,750	45,750	45,800		-	-		-	-	2745.6 Thousand billion	2.806 billion	72.592 Million	45.2 Million	10.236 Million	62.355 Million	19.605 Million	17.11 Million	-	44.02	140.03	45,875	2.43 Million	1.475 Million	1.001 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	31,000	80.00	0.26	31,090	10.00	0.03	12:29	306	608,943	18.9 billion	1,990.01	31,080	31,250	30,810	31,500		-	-		-	-	1259.145 Thousand billion	1.305 billion	202.428 Million	40.5 Million	45.474 Million	156.954 Million	117.275 Million	115.615 Million	10.89	8.02	10.74	533,628	1.64 Million	1.033 Million	1.141 Million
رمپنا	گروه مپنا	سهام	بورس	15,100	10.00	0.07	15,140	30.00	0.20	12:29	334	2.04 Million	31.1 billion	6,120.29	15,110	15,430	15,000	15,550		-	-		-	-	605.6 Thousand billion	1.25 billion	738.318 Million	40 Million	534.06 Million	85.781 Million	145.981 Million	21.003 Million	28.83	6.46	4.16	2.572 Million	565,232	2.928 Million	208,703
خگستر	سر. ایران خودرو	سهام	بورس	2,470	5.00	0.20	2,508	43.00	1.74	12:29	5,002	112.85 Million	283.1 billion	22,561.1	2,465	2,470	2,432	2,563		-	-		-	-	99.33 Thousand billion	103.88 Million	68.366 Million	39.605 Million	4.551 Million	63.815 Million	5.133 Million	4.798 Million	20.7	1.56	19.36	116.635 Million	5.208 Million	117.627 Million	4.216 Million
وسکهبو	سر. استان کهگیلویه و بویراحمد	سهام	بورس	1,100	30.00	2.65	1,130	0.00	0.00	1400/02/8	-	-	-	4,751	1,130	1,100	-	-		-	-		-	-	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	4,751	-	4,751	-
بترانس	ایران ترانسفو	سهام	بورس	2,036	44.00	2.12	2,070	10.00	0.48	12:29	1,080	22.72 Million	47 billion	21,038.34	2,080	2,080	2,036	2,123		-	-		-	-	75.354 Thousand billion	114.301 Million	84.26 Million	36.403 Million	38.947 Million	45.313 Million	21.396 Million	7.1 Million	10.61	1.66	3.52	20.07 Million	660,708	19.996 Million	734,678
رانفور	خدمات انفورماتیک	سهام	بورس	3,490	79.00	2.21	3,547	22.00	0.62	12:29	538	5.25 Million	18.4 billion	9,751.56	3,569	3,550	3,471	3,582		-	-		-	-	127.692 Thousand billion	147.392 Million	61.725 Million	36 Million	19.7 Million	-	16.33 Million	9.134 Million	13.98	-	7.82	2.894 Million	1.41 Million	4.28 Million	24,000
ثامید	توسعه و عمران امید	سهام	بورس	1,366	1.00	0.07	1,365	0.00	0.00	10:09	-	-	-	2,473.94	1,365	1,398	-	-		-	-		-	-	48.208 Thousand billion	55.507 Million	46.944 Million	35.317 Million	7.299 Million	39.645 Million	7.509 Million	4.768 Million	-	1.22	6.42	1.098 Million	446,780	1.544 Million	864
تاصیکو	سر. صدر تامین	سهام	بورس	8,800	110.00	1.23	8,900	10.00	0.11	12:29	445	3.29 Million	29.2 billion	7,386.11	8,910	9,100	8,760	9,100		-	-		-	-	275.9 Thousand billion	303.603 Million	77.866 Million	31 Million	27.703 Million	50.164 Million	33.708 Million	33.084 Million	8.34	5.5	8.18	3.399 Million	894,779	3.224 Million	1.07 Million
ملت	بیمه ملت	سهام	بورس	1,179	5.00	0.42	1,176	8.00	0.68	12:29	721	27.77 Million	32.7 billion	38,509.83	1,184	1,180	1,160	1,212		-	-		-	-	36.053 Thousand billion	83.282 Million	83.376 Million	30.657 Million	47.229 Million	36.146 Million	16.205 Million	2.614 Million	13.79	1	2.23	13.725 Million	3.73 Million	16.955 Million	500,000
ونوین	بانک اقتصاد نوین	سهام	بورس	3,094	15.00	0.49	3,108	29.00	0.94	12:29	704	12.52 Million	38.9 billion	17,789.93	3,079	3,016	3,016	3,150		-	-		-	-	94.563 Thousand billion	1.791 billion	1.75 billion	30.426 Million	1.696 billion	53.788 Million	183.739 Million	15.765 Million	6	1.76	0.51	7.291 Million	4.927 Million	12.018 Million	200,000
وامید	سر. امید	سهام	بورس	13,400	170.00	1.28	13,260	30.00	0.23	12:29	213	1.15 Million	15.6 billion	5,421.11	13,230	13,230	13,230	13,630		-	-		-	-	1285.951 Thousand billion	1.328 billion	265.231 Million	30 Million	42.117 Million	223.114 Million	116.734 Million	114.441 Million	11.24	5.76	11.02	9,427	897,405	231,837	674,995
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,100	80.00	1.00	8,070	50.00	0.62	12:29	643	5.51 Million	44.7 billion	8,563.09	8,020	8,000	7,990	8,200		-	-		-	-	219.908 Thousand billion	252.524 Million	91.982 Million	27.25 Million	32.617 Million	59.366 Million	43.877 Million	42.269 Million	5.2	3.7	5.01	2.387 Million	1.58 Million	3.584 Million	382,900
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	12,810	90.00	0.71	12,750	30.00	0.24	12:29	921	16.47 Million	210 billion	17,881.14	12,720	12,970	12,520	13,050		-	-		-	-	519.818 Thousand billion	598.684 Million	170.551 Million	27 Million	78.867 Million	91.684 Million	87.375 Million	85.305 Million	6.09	5.67	5.95	1.691 Million	359,868	623,680	1.427 Million
وکار	بانک کار آفرین	سهام	بورس	2,903	107.00	3.55	3,002	8.00	0.27	12:29	130	1.49 Million	4.3 billion	11,447.58	3,010	2,946	2,901	2,950		-	-		-	-	118.579 Thousand billion	554.611 Million	499.081 Million	26.843 Million	433.411 Million	63.918 Million	62.181 Million	14.999 Million	7.47	1.86	1.89	2.924 Million	6.713 Million	7.526 Million	2.11 Million
وسینا	بانک سینا	سهام	بورس	2,295	40.00	1.71	2,325	10.00	0.43	12:29	223	4.01 Million	9.3 billion	17,997.9	2,335	2,277	2,277	2,390		-	-		-	-	59.018 Thousand billion	479.687 Million	456.828 Million	25.384 Million	420.669 Million	36.159 Million	57.251 Million	6.965 Million	8.48	1.63	1.03	5.498 Million	1.65 Million	7.085 Million	62,913
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	2,516	120.00	4.55	2,548	88.00	3.34	12:29	5,911	87.52 Million	223 billion	14,805.67	2,636	2,586	2,505	2,620		-	-		-	-	178.36 Thousand billion	191.7 Million	140.21 Million	25 Million	13.34 Million	126.87 Million	108.079 Million	1.051 Million	169.66	1.41	1.65	74.325 Million	18.072 Million	88.996 Million	3.402 Million
آسیا	بیمه آسیا	سهام	بورس	1,672	31.00	1.82	1,688	15.00	0.88	12:29	513	10.8 Million	18.2 billion	21,045.83	1,703	1,701	1,664	1,742		-	-		-	-	40.735 Thousand billion	174.839 Million	169.76 Million	24.132 Million	134.104 Million	35.655 Million	84.35 Million	8.599 Million	4.74	1.14	0.48	13.284 Million	380,660	12.708 Million	956,259
حکشتی	کشتیرانی ایران	سهام	بورس	12,940	60.00	0.46	12,990	10.00	0.08	12:29	1,258	6.56 Million	85.2 billion	5,214.52	13,000	12,960	12,880	13,200		-	-		-	-	280.064 Thousand billion	578.27 Million	344.423 Million	21.56 Million	298.205 Million	46.218 Million	29.116 Million	15.569 Million	17.99	6.06	9.62	6.902 Million	200,000	6.938 Million	163,663
مبین	مبین انرژی خلیج فارس	سهام	بورس	24,300	170.00	0.70	24,510	380.00	1.57	12:29	439	3 Million	74.3 billion	6,832.87	24,130	24,890	24,130	25,200		-	-		-	-	496.03 Thousand billion	566.673 Million	111.727 Million	20.238 Million	70.643 Million	41.084 Million	169.637 Million	39.147 Million	12.67	12.07	2.92	907,074	299,645	696,498	510,221
ثبهساز	بهساز کاشانه تهران	سهام	بورس	1,540	28.00	1.85	1,546	34.00	2.25	1400/09/14	-	-	-	5,095.51	1,512	1,503	-	-		-	-		-	-	31.122 Thousand billion	39.039 Million	30.359 Million	20.131 Million	7.917 Million	22.442 Million	4.921 Million	2.101 Million	14.81	1.39	6.32	15.81 Million	4.046 Million	19.452 Million	404,680
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	22,920	820.00	3.71	22,730	630.00	2.85	12:29	1,868	4.84 Million	110.4 billion	2,590.78	22,100	22,220	22,220	23,010		-	-		-	-	454.6 Thousand billion	459.844 Million	47.71 Million	20 Million	5.244 Million	42.466 Million	32.59 Million	29.567 Million	15.38	10.7	13.95	210,784	4.104 Million	1.858 Million	2.457 Million
وخارزم	سر. خوارزمی	سهام	بورس	4,162	46.00	1.09	4,201	7.00	0.17	12:29	2,218	22.46 Million	94.4 billion	10,127.6	4,208	4,240	4,150	4,298		-	-		-	-	78.559 Thousand billion	82.974 Million	52.68 Million	18.7 Million	4.415 Million	48.265 Million	15.766 Million	14.386 Million	5.46	1.63	4.99	25.54 Million	857,027	25.952 Million	445,312
فاذر	آذراب	سهام	بورس	849	21.00	2.54	845	17.00	2.05	12:29	1,636	63.91 Million	54 billion	39,066.86	828	836	827	865		-	-		-	-	15.317 Thousand billion	32.767 Million	35.998 Million	18.126 Million	17.45 Million	18.548 Million	5.646 Million	-180,232	-84.98	0.83	2.71	117.811 Million	-	117.696 Million	115,000
ونیکی	سر. ملی	سهام	بورس	9,400	280.00	2.89	9,610	70.00	0.72	12:29	425	1.97 Million	18.6 billion	4,638.82	9,680	9,420	9,400	9,540		-	-		-	-	168.175 Thousand billion	187.027 Million	76.762 Million	17.5 Million	18.852 Million	57.91 Million	24.54 Million	28.933 Million	5.81	2.9	6.85	1.131 Million	150,000	1.231 Million	50,000
کرازی	شیشه دارویی رازی	سهام	بورس	1,216	34.00	2.88	1,232	50.00	4.23	12:29	1,403	51.64 Million	63.6 billion	36,809.53	1,182	1,215	1,203	1,241		-	-		-	-	20.796 Thousand billion	23.096 Million	24.167 Million	16.88 Million	2.3 Million	21.868 Million	5.443 Million	2.624 Million	7.92	0.95	3.82	31.727 Million	-	30.06 Million	1.667 Million
تنوین	تامین سرمایه نوین	سهام	بورس	5,340	150.00	2.89	5,220	30.00	0.58	12:29	201	2.61 Million	13.8 billion	13,006.83	5,190	5,340	5,200	5,350		-	-		-	-	78.3 Thousand billion	90.293 Million	41.406 Million	15 Million	11.993 Million	29.412 Million	14.326 Million	13.28 Million	5.9	2.66	5.47	85,255	2.286 Million	2.368 Million	3,171
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	15,180	330.00	2.22	15,020	170.00	1.14	12:29	929	6.55 Million	98.4 billion	7,053.47	14,850	15,000	14,900	15,190		-	-		-	-	225.3 Thousand billion	331.67 Million	151.04 Million	15 Million	106.37 Million	44.67 Million	166.71 Million	33.579 Million	6.71	5.04	1.35	2.509 Million	-	2.301 Million	208,000
وخاور	بانک خاورمیانه	سهام	بورس	5,200	30.00	0.58	5,090	80.00	1.55	12:29	830	13.58 Million	69.1 billion	16,363.56	5,170	5,210	4,980	5,280		-	-		-	-	127.25 Thousand billion	512.762 Million	427.12 Million	15 Million	385.512 Million	-	54.805 Million	17.205 Million	7.4	-	2.32	7.707 Million	110,000	7.597 Million	220,000
البرز	بیمه البرز	سهام	بورس	1,867	63.00	3.26	1,849	81.00	4.20	12:29	3,979	205.59 Million	380.1 billion	51,669.23	1,930	1,834	1,834	1,930		-	-		-	-	53.342 Thousand billion	123.732 Million	107.261 Million	14.424 Million	70.391 Million	36.87 Million	48.964 Million	15.262 Million	3.5	1.45	1.1	3.948 Million	300,000	4.189 Million	59,000
فاراک	ماشین سازی اراک	سهام	بورس	1,500	45.00	3.09	1,514	59.00	4.05	12:29	3,004	130.69 Million	197.9 billion	43,503.74	1,455	1,480	1,475	1,527		-	-		-	-	31.246 Thousand billion	46.534 Million	34.74 Million	14.351 Million	15.289 Million	19.451 Million	11.349 Million	1.03 Million	30.33	1.61	2.75	57.698 Million	-	40.654 Million	17.044 Million
بورس	بورس اوراق بهادار تهران	سهام	بورس	11,470	70.00	0.61	11,800	400.00	3.51	12:29	7,569	57.01 Million	672.9 billion	10,787.98	11,400	11,710	11,420	11,970		-	-		-	-	165.2 Thousand billion	171.748 Million	24.278 Million	14 Million	6.548 Million	17.73 Million	8.355 Million	7.901 Million	20.91	9.32	19.77	33.898 Million	969,362	23.593 Million	11.275 Million
جم	پتروشیمی جم	سهام	بورس	48,490	80.00	0.17	48,640	230.00	0.48	12:29	285	892,207	43.7 billion	3,130.55	48,410	47,500	47,500	49,500		-	-		-	-	875.52 Thousand billion	995.945 Million	210.1 Million	13.8 Million	120.425 Million	89.675 Million	359.548 Million	121.23 Million	7.22	9.76	2.44	273,694	15,992	161,878	127,808
فولاژ	فولاد آلیاژی ایران	سهام	بورس	16,230	140.00	0.87	16,150	60.00	0.37	12:29	206	1.04 Million	17 billion	5,046.09	16,090	16,470	16,030	16,680		-	-		-	-	193.8 Thousand billion	236.275 Million	81.751 Million	12 Million	42.475 Million	39.276 Million	82.042 Million	30.238 Million	6.41	4.93	2.36	225,842	527,337	493,482	259,697
وسکاب	س.ص. بازنشستگی کارکنان بانکها	سهام	بورس	2,964	30.00	1.02	2,938	4.00	0.14	12:29	221	1.59 Million	4.7 billion	7,212.3	2,934	2,920	2,901	2,977		-	-		-	-	35.256 Thousand billion	38.528 Million	29.964 Million	12 Million	3.272 Million	26.692 Million	12.555 Million	12.451 Million	2.83	1.32	2.81	4.122 Million	365,814	4.37 Million	118,133
شبهرن	نفت بهران	سهام	بورس	11,170	30.00	0.27	11,150	10.00	0.09	12:29	392	1.88 Million	21 billion	4,801.45	11,140	11,140	11,030	11,290		-	-		-	-	133.243 Thousand billion	170.559 Million	64.499 Million	11.95 Million	37.316 Million	27.183 Million	85.501 Million	18.596 Million	7.17	4.91	1.56	1.53 Million	110,000	1.494 Million	146,000
شفارس	شیمیایی فارس	سهام	بورس	1,073	11.00	1.01	1,083	1.00	0.09	12:29	605	15.17 Million	16.4 billion	25,081.15	1,084	1,110	1,071	1,110		-	-		-	-	12.93 Thousand billion	14.823 Million	14.031 Million	11.939 Million	1.892 Million	12.139 Million	4.307 Million	159,845	80.89	1.07	3	19.975 Million	300,821	20.001 Million	275,666
فخاس	فولادخراسان	سهام	بورس	22,500	1,150.00	4.86	23,620	30.00	0.13	12:29	114	128,903	2.9 billion	1,130.73	23,650	22,490	22,470	22,890		-	-		-	-	281.078 Thousand billion	330.577 Million	94.244 Million	11.9 Million	49.499 Million	44.745 Million	97.042 Million	32.322 Million	8.7	6.28	2.9	98,069	-	98,069	-
سیتا	سر. سیمان تامین	سهام	بورس	9,060	70.00	0.77	9,120	10.00	0.11	12:29	1,463	1.9 Million	17.3 billion	1,299.19	9,130	9,010	9,000	9,300		-	-		-	-	100.32 Thousand billion	113.752 Million	29.625 Million	11 Million	13.432 Million	16.193 Million	14.81 Million	14.666 Million	6.84	6.2	6.77	1.535 Million	603,749	1.728 Million	411,170
تملت	تامین سرمایه بانک ملت	سهام	بورس	2,707	142.00	4.98	2,734	115.00	4.04	12:29	1,207	9.64 Million	26.3 billion	7,983.13	2,849	2,853	2,707	2,853		-	-		-	-	43.744 Thousand billion	53.222 Million	25.201 Million	11 Million	9.478 Million	15.723 Million	6.149 Million	5.458 Million	8.01	2.78	7.11	1.395 Million	2.322 Million	3.717 Million	-
کویر	فولاد سپید فراب کویر	سهام	بورس	6,050	70.00	1.17	5,980	0.00	0.00	12:29	633	3.59 Million	21.5 billion	5,669.52	5,980	5,990	5,950	6,080		-	-		-	-	148.543 Thousand billion	172.201 Million	58.292 Million	10.8 Million	23.657 Million	34.635 Million	104.529 Million	15.935 Million	9.32	4.29	1.42	729,888	2.514 Million	3.143 Million	100,000
وساپا	سر. سایپا	سهام	بورس	4,226	46.00	1.08	4,310	38.00	0.89	12:29	754	6.25 Million	26.9 billion	8,286.56	4,272	4,193	4,193	4,400		-	-		-	-	46.009 Thousand billion	46.922 Million	24.781 Million	10.675 Million	912,323	23.868 Million	3.441 Million	8.278 Million	5.56	1.93	13.37	12.103 Million	1.743 Million	8.814 Million	5.033 Million
ونیرو	سر. نیرو	سهام	بورس	1,983	19.00	0.95	2,021	19.00	0.95	12:29	485	5.6 Million	11.4 billion	11,547.44	2,002	2,077	1,982	2,077		-	-		-	-	21.221 Thousand billion	23.237 Million	16.704 Million	10.5 Million	2.016 Million	14.687 Million	1.256 Million	1.073 Million	19.77	1.44	16.9	7.233 Million	40,000	7.273 Million	-
شبریز	پالایش نفت تبریز	سهام	بورس	30,650	60.00	0.20	30,640	50.00	0.16	12:29	761	1.1 Million	33.8 billion	1,445.76	30,590	31,490	30,550	31,490		-	-		-	-	306.4 Thousand billion	371.73 Million	120.677 Million	10 Million	65.33 Million	55.347 Million	244.83 Million	43.025 Million	4.59	5.54	0.57	1.041 Million	329,443	1.237 Million	133,386
کاما	باما	سهام	بورس	7,110	100.00	1.39	7,160	50.00	0.69	12:29	1,935	10.44 Million	74.7 billion	5,394.94	7,210	7,250	7,100	7,290		-	-		-	-	71.6 Thousand billion	75.705 Million	29.219 Million	10 Million	4.105 Million	25.115 Million	9.513 Million	6.655 Million	10.76	2.85	7.53	15.812 Million	462,314	15.352 Million	921,955
پتایر	ایران تایر	سهام	بورس	1,933	16.00	0.83	1,921	4.00	0.21	12:29	454	8.01 Million	15.4 billion	17,650.88	1,917	1,950	1,900	1,967		-	-		-	-	18.985 Thousand billion	23.972 Million	18.671 Million	9.883 Million	4.987 Million	13.684 Million	13.855 Million	3.454 Million	5.5	1.39	1.37	12.203 Million	100,000	11.826 Million	476,678
شیران	صنایع شیمیایی ایران	سهام	بورس	21,180	250.00	1.19	21,190	260.00	1.24	12:29	956	2.18 Million	46.7 billion	2,284.11	20,930	21,100	21,010	21,890		-	-		-	-	204.275 Thousand billion	228.889 Million	65.525 Million	9.64 Million	24.614 Million	40.91 Million	50.439 Million	32.168 Million	6.35	4.99	4.05	4.049 Million	-	3.769 Million	280,000
فایرا	آلومینیوم ایران	سهام	بورس	15,400	10.00	0.06	15,430	40.00	0.26	12:29	409	821,983	12.8 billion	2,009.74	15,390	15,900	15,330	15,900		-	-		-	-	148.587 Thousand billion	186.489 Million	74.578 Million	9.63 Million	37.902 Million	36.676 Million	87.784 Million	23.062 Million	6.44	4.05	1.69	3.149 Million	312,000	3.428 Million	32,295
امید	تامین سرمایه امید	سهام	بورس	7,650	100.00	1.32	7,590	40.00	0.53	12:29	196	1.48 Million	11.3 billion	7,538.81	7,550	7,630	7,630	7,680		-	-		-	-	72.105 Thousand billion	82.344 Million	23.743 Million	9.5 Million	10.239 Million	13.504 Million	5.134 Million	4.091 Million	37.57	5.31	13.97	571,840	583,153	1.155 Million	-
بنیرو	نیروترانس	سهام	بورس	1,801	61.00	3.28	1,855	7.00	0.38	12:29	122	1.72 Million	3.1 billion	14,069.01	1,862	1,800	1,800	1,878		-	-		-	-	17.472 Thousand billion	24.255 Million	18.165 Million	9.419 Million	6.783 Million	11.382 Million	6.223 Million	2.385 Million	7.33	1.54	2.81	1.669 Million	178,000	1.847 Million	-

All Markets

Exchange Iran Mercantile Exchange

Last Capital

سر. استان خراسان رضوی

ایران خودرو

فولاد مبارکه اصفهان

صنایع پتروشیمی خلیج فارس

سر. استان فارس

سر. استان خوزستان

سر. استان اصفهان

بانک تجارت

بانک ملت

سر. استان آذربایجان شرقی

ملی صنایع مس ایران

سایپا

سر. استان مازندران

سر. استان کرمان

بانک صادرات ایران

سر. استان آذربایجان غربی

سر. استان سیستان و بلوچستان

بانک پارسیان

سر. استان گیلان

سر. تامین اجتماعی

گروه بهمن

پالایش نفت بندر عباس

سر. استان گلستان

سر. استان همدان

پارس خودرو

سر. استان هرمزگان

سر. استان لرستان

سر. استان کردستان

سر. استان کرمانشاه

سر. نفت و گاز تامین

سر. استان مرکزی

پالایش نفت اصفهان

پالایش نفت تهران

گل گهر

سر. غدیر

سر. استان خراسان شمالی

بانک پاسارگاد

سر. استان اردبیل

سر. خراسان جنوبی

مخابرات ایران

سر. استان یزد

نفت سپاهان

چادرملو

سر. توسعه معادن و فلزات

سر. استان قم

فولاد خوزستان

سر. استان بوشهر

گروه صنعتی پاکشو

ارتباطات سیار

سر. استان زنجان

سر. توسعه معادن و صنایع معدنی خاورمیانه

گسترش نفت و گاز پارسیان

گروه مپنا

سر. ایران خودرو

سر. استان کهگیلویه و بویراحمد

ایران ترانسفو

خدمات انفورماتیک

توسعه و عمران امید

سر. صدر تامین

بیمه ملت

بانک اقتصاد نوین

سر. امید

سر. گروه توسعه ملی

سر. صندوق بازنشستگی

بانک کار آفرین

بانک سینا

پتروشیمی سرمایه گذاری ایرانیان

بیمه آسیا

کشتیرانی ایران

مبین انرژی خلیج فارس

بهساز کاشانه تهران

فراوری معدنی اپال کانی پارس

سر. خوارزمی

آذراب

سر. ملی

شیشه دارویی رازی

تامین سرمایه نوین