All Markets

Exchange Iran Mercantile Exchange

Equity

				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
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	18.95	9.33	19.02	16.196 Million	36.552 Million	39.416 Million	13.332 Million
وبملت	بانک ملت	سهام	بورس	4,780	140.00	3.02	4,590	50.00	1.08	1399/08/7	22,627	439.554 Million	2.017 Thousand billion	19,426.1	4,640	4,500	4,410	4,800	167	83.798 Million	4,810	439	4.768 Million	4,810	960.679 Thousand billion	439.554 Million	950.327 Million	207.043 Million	5.451 billion	429.424 Million	557.479 Million	79.112 Million	12.01	2.21	1.7	187.18 Million	252.374 Million	379.017 Million	60.537 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	12,910	410.00	3.28	12,440	60.00	0.48	1399/08/7	46,437	284.033 Million	3.533 Thousand billion	10,065.26	12,500	12,070	11,880	13,010	267	2.252 Million	12,990	26	3.535 Million	12,990	2612.5 Thousand billion	284.033 Million	2.6 billion	209 Million	422.436 Million	425.873 Million	464.739 Million	168.225 Million	15.82	6.25	5.72	149.974 Million	134.059 Million	248.997 Million	35.036 Million
فملی	ملی‌ صنایع‌ مس‌ ایران‌	سهام	بورس	21,290	500.00	2.41	20,580	210.00	1.01	1399/08/7	30,277	100.296 Million	2.064 Thousand billion	3,312.62	20,790	19,990	19,760	21,420	6	54,293	21,280	21	67,158	21,280	2108.106 Thousand billion	100.296 Million	2.087 billion	101.4 Million	131.993 Million	323.711 Million	285.693 Million	166.164 Million	12.56	6.45	7.3	58.81 Million	41.486 Million	96.835 Million	3.462 Million
وبصادر	بانک صادرات ایران	سهام	بورس	3,340	50.00	1.47	3,270	120.00	3.54	1399/08/7	24,864	636.645 Million	2.082 Thousand billion	25,605.09	3,390	3,250	3,230	3,440	3	103,998	3,330	11	103,540	3,330	594.45 Thousand billion	636.645 Million	573.407 Million	175.354 Million	3.874 billion	227.453 Million	397.192 Million	52.734 Million	10.87	2.52	1.44	529.281 Million	107.364 Million	524.701 Million	111.944 Million
تاپیکو	س. نفت و گاز و پتروشیمی تأمین	سهام	بورس	15,250	400.00	2.56	15,090	560.00	3.58	1399/08/7	11,421	81.183 Million	1.225 Thousand billion	7,108.26	15,650	14,870	14,870	15,890	5	9,943	15,240	3	15,844	15,240	1275.475 Thousand billion	127.749 Million	1.785 billion	81.5 Million	16.677 Million	172.008 Million	63.933 Million	62.334 Million	19.73	7.15	19.24	28.327 Million	52.857 Million	75.45 Million	5.733 Million
کگل	معدنی و صنعتی گل گهر	سهام	بورس	14,990	530.00	3.67	14,570	110.00	0.76	1399/08/7	3,023	15.211 Million	221.637 billion	5,031.87	14,460	13,860	13,760	15,050	1	1,669	14,990	2	9,186	14,990	1075.824 Thousand billion	1.193 billion	250.539 Million	48 Million	109.16 Million	141.379 Million	182.214 Million	78.82 Million	13.75	7.67	5.95	7.852 Million	7.359 Million	7.641 Million	7.571 Million
وپاسار	بانک پاسارگاد	سهام	بورس	8,990	200.00	2.18	8,770	420.00	4.57	1399/08/7	5,102	75.732 Million	663.986 billion	14,843.59	9,190	8,760	8,740	9,140	11	100,000	8,970	1	483,701	8,990	602.129 Thousand billion	69.928 Million	666.338 Million	65.52 Million	1.716 billion	139.833 Million	247.266 Million	53.751 Million	10.69	4.12	2.32	40.426 Million	35.306 Million	60.02 Million	15.712 Million
وغدیر	سرمایه‌گذاری‌غدیر(هلدینگ‌	سهام	بورس	11,240	100.00	0.90	10,810	330.00	2.96	1399/08/7	15,506	128.17 Million	1.385 Thousand billion	8,265.8	11,140	10,590	10,590	11,240	27	30,863	11,240	3	237,217	11,240	802.08 Thousand billion	804.27 Million	155.165 Million	72 Million	25.95 Million	129.215 Million	51.544 Million	49.356 Million	15.77	6.02	15.1	59.714 Million	68.456 Million	108.092 Million	20.077 Million
وپارس	بانک‌پارسیان‌	سهام	بورس	3,190	90.00	2.74	3,150	130.00	3.96	1399/08/7	11,263	297.757 Million	936.828 billion	26,436.74	3,280	3,120	3,120	3,270	2	789,339	3,170	17	600,000	3,170	77.933 Thousand billion	2.339 billion	1.831 billion	156.34 Million	1.706 billion	125.249 Million	194.173 Million	15.205 Million	32.39	3.93	2.54	215.23 Million	82.527 Million	270.405 Million	27.352 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
شپنا	پالایش نفت اصفهان	سهام	بورس	14,130	740.00	4.98	14,130	740.00	4.98	1399/08/7	7,427	59.357 Million	838.719 billion	7,992.1	14,870	14,130	14,130	14,130	9999	2,535	14,130	4	94.055 Million	14,130	1130.12 Thousand billion	1.18 billion	228.74 Million	51 Million	106.316 Million	122.424 Million	800.428 Million	33.384 Million	32.17	8.77	1.34	34.272 Million	25.085 Million	55.712 Million	3.645 Million
کچاد	معدنی‌وصنعتی‌چادرملو	سهام	بورس	14,220	670.00	4.94	14,110	560.00	4.13	1399/08/7	3,027	23.056 Million	325.267 billion	7,616.64	13,550	13,600	13,210	14,220	1	4.664 Million	14,220	124	600	14,830	752.025 Thousand billion	840.179 Million	179.111 Million	55.5 Million	57.074 Million	122.037 Million	122.617 Million	66.553 Million	11.77	6.42	6.39	19.083 Million	3.973 Million	17.889 Million	5.167 Million
شتران	پالایش نفت تهران	سهام	بورس	11,830	620.00	4.98	11,830	620.00	4.98	1399/08/7	6,156	44.977 Million	532.082 billion	7,306.26	12,450	11,830	11,830	11,830	7491	19,406	11,830	5	51.005 Million	11,830	933.75 Thousand billion	958.884 Million	179.571 Million	44 Million	71.634 Million	107.937 Million	497.988 Million	30.641 Million	28.96	8.23	1.78	16.177 Million	28.8 Million	44.421 Million	556,500
وسخراج	شرکت س استان خراسان جنوبی	سهام	بورس	2,140	110.00	4.89	2,250	0.00	0.00	1399/08/7	8	132,936	284.483 Million	16,617	2,250	2,140	2,140	2,140	1075	-	-	0	75.932 Million	2,140	11.25 Million	138.149 Million	102.888 Million	61.399 Million	1,185	102.886 Million	-	-	-	1.34	-	132,936	-	132,936	-
وسیزد	شرکت س استان یزد	سهام	بورس	1,330	60.00	4.72	1,270	0.00	0.00	1399/08/7	22	399,016	530.691 Million	18,137.09	1,270	1,330	1,330	1,330	0	1.079 Million	1,330	78	-	-	6.35 Million	75.582 Million	99.555 Million	5	17	99.555 Million	-	-	-	0.76	-	399,016	-	399,016	-
وامید	گروه مدیریت سرمایه گذاری امید	سهام	بورس	36,000	1,440.00	4.17	34,640	80.00	0.23	1399/08/7	836	2.562 Million	88.796 billion	3,064.86	34,560	32,840	32,840	36,280	1	652	34,560	2	328	34,560	1036.8 Thousand billion	1.089 billion	147.561 Million	30 Million	49.369 Million	98.192 Million	53.03 Million	44.121 Million	23.55	10.58	19.61	417,954	2.144 Million	1.478 Million	1.084 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	892.739 Million	106.449 Million	40.3 Million	10.496 Million	95.953 Million	29.904 Million	30.247 Million	29.13	9.18	29.47	10.439 Million	4.55 Million	14.848 Million	141,981
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	20,130	1,040.00	4.91	20,140	1,030.00	4.87	1399/08/7	3,131	20.271 Million	408.275 billion	6,474.37	21,170	20,120	20,120	20,650	1	16,015	20,120	12	1,200	20,120	857.385 Thousand billion	854.205 Million	130.499 Million	40.5 Million	38.535 Million	91.964 Million	25.408 Million	24.756 Million	32.96	8.87	32.1	5.764 Million	14.507 Million	18.968 Million	1.303 Million
فخوز	فولاد خوزستان	سهام	بورس	33,630	1,600.00	5.00	33,420	1,390.00	4.34	1399/08/7	6,080	34.222 Million	1.144 Thousand billion	1,118.45	32,030	32,400	31,500	33,630	1	5.949 Million	33,630	215	1,000	33,630	610.13 Thousand billion	720.015 Million	175.208 Million	19.049 Million	83.407 Million	91.801 Million	191.058 Million	45.101 Million	14.2	6.98	3.35	31.023 Million	3.2 Million	13.948 Million	20.274 Million
اخابر	مخابرات ایران	سهام	بورس	13,590	200.00	1.45	13,200	590.00	4.28	1399/08/7	6,555	58.852 Million	776.658 billion	8,978.15	13,790	13,110	13,110	13,750	29	300,000	13,690	3	1.048 Million	13,690	827.4 Thousand billion	951.289 Million	248.05 Million	60 Million	159.289 Million	88.76 Million	53.296 Million	25.837 Million	30.65	8.92	14.86	24.516 Million	34.336 Million	51.837 Million	7.015 Million
خساپا	سایپا	سهام	بورس	2,200	110.00	4.76	2,250	60.00	2.60	1399/08/6	9,185	273.252 Million	614.805 billion	29,749.79	2,310	2,300	2,200	2,350	0	-	-	0	-	-	88.35 Thousand billion	864.052 Million	507.03 Million	195.511 Million	424.154 Million	82.877 Million	142.027 Million	-16,985,440	-	-	-	272.669 Million	582,810	267.985 Million	5.267 Million
شبندر	پالایش نفت بندرعباس	سهام	بورس	28,510	1,400.00	4.68	28,460	1,450.00	4.85	1399/08/7	32,352	126.082 Million	3.588 Thousand billion	8,353.37	29,910	28,420	28,420	29,480	207	900,000	29,200	9	934,092	29,200	858.058 Thousand billion	911.087 Million	173.947 Million	28.688 Million	94.627 Million	79.32 Million	680.916 Million	21.523 Million	37.93	10.29	1.2	50.159 Million	75.923 Million	122.805 Million	3.277 Million
وسبوشهر	شرکت س استان بوشهر	سهام	بورس	1,320	60.00	4.76	1,260	0.00	0.00	1399/08/7	74	1.842 Million	2.432 billion	24,897.27	1,260	1,320	1,320	1,320	0	1.042 Million	1,320	71	-	-	22.68 Million	60.765 Million	79.263 Million	18	1,872	79.261 Million	-	-	-	0.77	-	1.842 Million	-	1.842 Million	-
وسقم	شرکت س استان قم	سهام	بورس	1,340	70.00	4.96	1,410	0.00	0.00	1399/07/30	60	424,353	568.633 Million	7,072.55	1,410	1,340	1,340	1,340	42	-	-	0	2.563 Million	1,340	73.766 Thousand billion	73.766 Million	73.167 Million	52.316 Million	113	73.167 Million	-	-	-	14.3	-	424,353	-	424,353	-
نوری	پتروشیمی نوری	سهام	بورس	160,370	7,630.00	5.00	158,670	5,930.00	3.88	1399/08/7	5,566	4.266 Million	676.946 billion	766.49	152,740	153,980	150,150	160,370	1	106,931	160,370	34	532	160,370	458.22 Thousand billion	676.227 Million	267.132 Million	3 Million	200.217 Million	66.915 Million	290.105 Million	60.092 Million	7.92	7.11	1.64	3.094 Million	1.172 Million	2.315 Million	1.951 Million
وساربیل	شرکت س استان اردبیل	سهام	بورس	1,230	60.00	4.65	1,290	0.00	0.00	1399/08/7	22	162,815	200.262 Million	7,400.68	1,290	1,230	1,230	1,230	70	-	-	0	3.175 Million	1,230	81.538 Thousand billion	81.544 Million	63.837 Million	5	6,296	63.831 Million	965,989	962,591	84.71	1.28	84.41	162,815	-	162,815	-
خگستر	گسترش‌سرمایه‌گذاری‌ایران‌خودرو	سهام	بورس	4,050	210.00	4.93	4,050	210.00	4.93	1399/08/7	4,747	100.882 Million	408.574 billion	21,251.84	4,260	4,050	4,050	4,050	8609	54,014	4,050	7	240.144 Million	4,050	10.224 Thousand billion	164.299 Million	67.04 Million	39.605 Million	3.898 Million	63.142 Million	17.935 Million	17.831 Million	9	2.54	8.94	95.87 Million	5.013 Million	99.59 Million	1.293 Million
خودرو	ایران‌ خودرو	سهام	بورس	3,190	150.00	4.93	3,150	110.00	3.62	1399/08/7	44,194	1.461 billion	4.606 Thousand billion	2,704	3,040	3,070	2,950	3,190	8	159.097 Million	3,190	2040	45,890	3,190	917.034 Thousand billion	1.461 billion	950.217 Million	301.656 Million	565.022 Million	62.836 Million	444.859 Million	-95,530,249	-10.07	15.31	2.16	1.4 billion	60.692 Million	1.379 billion	82.661 Million
وصندوق	سرمایه‌گذاری‌صندوق‌بازنشستگی‌	سهام	بورس	13,550	80.00	0.59	13,420	50.00	0.37	1399/08/7	698	4.335 Million	57.963 billion	6,210.57	13,470	12,850	12,830	13,970	1	2,508	13,500	2	13,779	13,550	363.69 Thousand billion	394.978 Million	93.018 Million	27 Million	32.638 Million	60.38 Million	29.654 Million	29.483 Million	12.29	6	12.22	2.739 Million	1.596 Million	2.458 Million	1.877 Million
پارس	پتروشیمی پارس	سهام	بورس	130,950	3,480.00	2.73	127,840	370.00	0.29	1399/08/7	743	419,608	53.742 billion	564.75	127,470	127,470	121,210	130,960	2	100	130,000	1	155	130,960	764.82 Thousand billion	838.344 Million	129.332 Million	6 Million	71.304 Million	58.028 Million	166.54 Million	72.45 Million	10.59	13.22	4.62	319,249	100,359	236,869	182,739
رمپنا	گروه مپنا (سهامی عام)	سهام	بورس	15,960	80.00	0.50	15,490	550.00	3.43	1399/08/7	1,650	10.701 Million	165.784 billion	6,485.51	16,040	15,240	15,240	16,740	4	1,246	15,970	1	54,582	16,000	641.6 Thousand billion	943.706 Million	380.741 Million	27 Million	324.106 Million	56.635 Million	64.955 Million	19.044 Million	32.54	10.94	9.54	4.281 Million	6.42 Million	3.987 Million	6.714 Million
وبانک	سرمایه گذاری گروه توسعه ملی	سهام	بورس	9,280	290.00	3.23	9,020	30.00	0.33	1399/08/7	2,527	9.924 Million	89.522 billion	3,927.16	8,990	8,580	8,580	9,350	5	1,092	9,260	1	200,080	9,280	244.978 Thousand billion	267.643 Million	67.584 Million	16.25 Million	21.848 Million	45.736 Million	23.077 Million	22.308 Million	11.02	5.37	10.65	6.992 Million	2.932 Million	7.835 Million	2.089 Million
ونوین	بانک‌اقتصادنوین‌	سهام	بورس	4,020	190.00	4.96	3,950	120.00	3.13	1399/08/7	4,654	134.764 Million	531.721 billion	28,956.69	3,830	3,800	3,650	4,020	1	64.438 Million	4,020	296	2,317	4,020	116.531 Thousand billion	970.54 Million	893.574 Million	30.426 Million	850.359 Million	43.215 Million	106.199 Million	24.506 Million	4.91	2.78	1.13	96.746 Million	38.019 Million	114.181 Million	20.583 Million
بترانس	ایران‌ ترانسفو	سهام	بورس	28,610	1,500.00	4.98	28,910	1,200.00	3.99	1399/08/7	512	1.238 Million	35.417 billion	2,417.8	30,110	28,610	28,610	28,610	750	2,673	28,610	2	4.988 Million	28,610	112.913 Thousand billion	132.172 Million	63.793 Million	3.75 Million	23.76 Million	40.034 Million	12.4 Million	4.858 Million	22.32	2.71	8.74	937,916	300,000	1.176 Million	62,065
مبین	پتروشیمی مبین	سهام	بورس	21,310	110.00	0.52	21,220	20.00	0.09	1399/08/7	648	1.927 Million	40.926 billion	2,973.49	21,200	21,210	20,140	21,830	3	50,000	21,350	2	1,489	21,350	302.142 Thousand billion	350.523 Million	87.772 Million	14.252 Million	48.095 Million	39.677 Million	75.776 Million	31.33 Million	9.65	7.62	3.99	1.076 Million	851,086	1.582 Million	344,826
وکار	بانک‌ کارآفرین‌	سهام	بورس	4,560	230.00	4.80	4,790	0.00	0.00	1399/08/7	29	100,590	458.69 Million	3,468.62	4,790	4,560	4,560	4,560	214	-	-	0	6.305 Million	4,560	128.578 Thousand billion	418.353 Million	326.566 Million	26.843 Million	289.775 Million	36.791 Million	36.568 Million	5.867 Million	21.92	3.49	3.52	100,590	-	100,590	-
ثامید	توسعه و عمران امید	سهام	بورس	2,740	140.00	4.86	2,740	140.00	4.86	1399/08/7	1,334	19.715 Million	54.019 billion	14,778.88	2,880	2,740	2,740	2,740	9999	225,597	2,740	5	298.965 Million	2,740	15.497 Thousand billion	102.217 Million	42.055 Million	35.317 Million	5.448 Million	36.607 Million	-	-	-	2.64	-	13.713 Million	6.002 Million	18.914 Million	800,863
ونیکی	سرمایه‌گذاری‌ ملی‌ایران‌	سهام	بورس	29,890	370.00	1.22	29,280	980.00	3.24	1399/08/5	2,358	4.807 Million	140.713 billion	2,038.42	30,260	28,750	28,750	30,790	0	-	-	0	-	-	204.96 Thousand billion	215.588 Million	45.461 Million	7 Million	10.628 Million	34.833 Million	22.136 Million	18.124 Million	-	-	-	3.771 Million	1.035 Million	4.697 Million	109,996
تاصیکو	سرمایه گذاری صدرتامین	سهام	بورس	9,800	380.00	3.73	9,680	500.00	4.91	1399/08/7	2,162	47.861 Million	463.36 billion	22,137.32	10,180	9,680	9,680	9,870	1	7,800	9,800	1	1,500	9,800	315.58 Thousand billion	320.05 Million	54.263 Million	20 Million	19.97 Million	34.293 Million	21.626 Million	20.74 Million	14.47	8.75	13.88	5.761 Million	42.1 Million	41.839 Million	6.022 Million
وخارزم	سرمایه گذاری خوارزمی	سهام	بورس	10,690	560.00	4.98	10,690	560.00	4.98	1399/08/7	1,328	13.443 Million	143.701 billion	10,122.38	11,250	10,690	10,690	10,690	2089	1,863	10,690	1	49.811 Million	10,690	148 Thousand billion	137.225 Million	37.335 Million	12.5 Million	3.6 Million	33.735 Million	16.7 Million	15.691 Million	8.52	3.96	8	4.624 Million	8.819 Million	13.406 Million	37,000
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	19,710	930.00	4.95	19,320	540.00	2.88	1399/08/7	4,257	22.317 Million	431.093 billion	5,242.47	18,780	18,840	18,250	19,710	2	3.259 Million	19,710	129	1,500	20,030	281.7 Thousand billion	370.052 Million	112.668 Million	15 Million	80.252 Million	32.417 Million	68.979 Million	15.901 Million	18.23	8.94	4.2	20.912 Million	1.405 Million	17.124 Million	5.193 Million
حکشتی	کشتیرانی جمهوری اسلامی ایران	سهام	بورس	29,350	1,540.00	4.99	30,360	530.00	1.72	1399/08/7	792	1.204 Million	35.351 billion	1,520.8	30,890	29,350	29,350	29,350	8169	-	-	0	56.211 Million	29,350	665.988 Thousand billion	920.899 Million	298.526 Million	16.393 Million	266.338 Million	32.189 Million	12.222 Million	5.53 Million	118.37	20.34	53.56	1.204 Million	-	1.204 Million	-
وسینا	بانک سینا	سهام	بورس	9,520	0.00	0.00	9,320	200.00	2.10	1399/08/7	1,227	10.36 Million	96.554 billion	8,443.44	9,520	9,150	9,050	9,980	2	200,000	9,520	2	2,550	9,550	95.2 Thousand billion	387.435 Million	325.505 Million	10 Million	294.235 Million	31.27 Million	37.963 Million	1.369 Million	68.1	2.98	2.46	4.297 Million	6.063 Million	6.805 Million	3.555 Million
شبریز	پالایش نفت تبریز	سهام	بورس	29,400	1,470.00	4.76	29,330	1,540.00	4.99	1399/08/7	5,085	18.966 Million	556.296 billion	3,729.88	30,870	29,330	29,330	29,480	6	119,189	29,340	5	10,093	29,340	308.7 Thousand billion	335.069 Million	72.825 Million	10 Million	41.769 Million	31.056 Million	261.362 Million	12.077 Million	24.29	9.44	1.13	3.404 Million	15.563 Million	17.794 Million	1.173 Million
شخارک	پتروشیمی‌ خارک‌	سهام	بورس	37,260	1,030.00	2.84	36,420	190.00	0.52	1399/08/7	753	1.471 Million	53.767 billion	1,953.86	36,230	35,010	35,000	38,000	1	1,350	37,260	1	200	37,500	217.38 Thousand billion	246.121 Million	57.358 Million	6 Million	27.601 Million	29.756 Million	25.512 Million	23.791 Million	9.19	7.34	8.57	888,176	583,080	1.256 Million	215,161
شیراز	پتروشیمی‌شیراز	سهام	بورس	47,940	2,280.00	4.99	46,410	750.00	1.64	1399/08/7	525	1.277 Million	59.726 billion	2,432.47	45,660	44,000	43,700	47,940	1	52,131	47,940	27	101	51,230	232.866 Thousand billion	288.382 Million	80.707 Million	5.1 Million	51.691 Million	29.017 Million	48.55 Million	18.54 Million	12.77	8.16	4.88	907,723	369,324	684,723	592,324
شیران	س. صنایع‌شیمیایی‌ایران	سهام	بورس	34,680	1,820.00	4.99	34,680	1,820.00	4.99	1399/08/7	250	3.564 Million	123.609 billion	14,257.1	36,500	34,680	34,680	34,680	2663	-	-	0	21.666 Million	34,680	294.417 Thousand billion	294.286 Million	42.573 Million	8.066 Million	14.55 Million	28.023 Million	21.543 Million	18.846 Million	14.84	9.98	12.99	1.564 Million	2 Million	3.564 Million	-
فخاس	فولاد خراسان	سهام	بورس	33,300	680.00	2.00	33,760	220.00	0.65	1399/08/7	276	469,504	15.336 billion	1,701.1	33,980	32,290	32,290	35,660	1	1,000	32,950	1	525	33,300	404.362 Thousand billion	429.901 Million	54.184 Million	9 Million	28.157 Million	26.027 Million	50.237 Million	13.295 Million	30.22	15.44	8	200,648	268,856	417,676	51,828
شاراک	پتروشیمی شازند	سهام	بورس	18,500	50.00	0.27	17,870	580.00	3.14	1399/08/7	1,015	6.024 Million	107.664 billion	5,934.6	18,450	17,790	17,530	18,820	1	1,253	18,450	2	700	18,500	148.781 Thousand billion	167.546 Million	48.88 Million	8.064 Million	23.443 Million	25.437 Million	65.946 Million	10.562 Million	13.64	5.67	2.19	3.399 Million	2.625 Million	5.923 Million	100,289
ثبهساز	بهساز کاشانه تهران	سهام	بورس	2,980	100.00	3.25	2,960	120.00	3.90	1399/08/7	42,625	186.108 Million	551.362 billion	13,681.39	3,080	2,930	2,930	3,090	43	30,313	2,980	4	327,563	2,980	7.117 Thousand billion	65.278 Million	27.24 Million	20.131 Million	5.691 Million	21.549 Million	3.978 Million	1.475 Million	40.4	2.77	14.98	179.129 Million	6.979 Million	184.607 Million	1.502 Million
شفن	پتروشیمی فناوران	سهام	بورس	268,010	12,760.00	5.00	265,060	9,810.00	3.84	1399/08/7	1,149	569,918	151.065 billion	496.01	255,250	255,250	249,000	268,010	0	25,692	268,010	10	-	-	242.488 Thousand billion	288.491 Million	58.206 Million	950,000	36.684 Million	21.522 Million	31.017 Million	22.673 Million	11.11	11.7	8.12	403,149	166,769	227,216	342,702
بفجر	پتروشیمی فجر	سهام	بورس	29,350	1,000.00	3.29	29,260	1,090.00	3.59	1399/08/7	558	4.014 Million	117.46 billion	7,194.24	30,350	30,970	28,840	31,500	4	206	29,350	1	128,086	29,350	190.19 Thousand billion	211.962 Million	42.771 Million	6.5 Million	21.772 Million	20.999 Million	27.062 Million	18.928 Million	10.06	9.06	7.03	505,405	3.509 Million	3.823 Million	191,239
وصنعت	سرمایه‌ گذاری‌ صنعت‌ ومعدن‌	سهام	بورس	7,460	100.00	1.32	7,300	260.00	3.44	1399/08/7	2,640	18.215 Million	132.982 billion	6,899.44	7,560	7,200	7,190	7,560	19	800,000	7,540	4	858,494	7,540	45.36 Thousand billion	44.042 Million	20.876 Million	6 Million	241,618	20.634 Million	12.849 Million	12.714 Million	3.45	2.12	3.41	16.584 Million	1.63 Million	17.121 Million	1.093 Million
کاما	باما	سهام	بورس	159,900	1,400.00	0.87	157,370	3,930.00	2.44	1399/08/7	6,656	4.872 Million	766.719 billion	731.98	161,300	153,240	153,240	162,990	1	3,522	159,500	9	281	159,500	161.3 Thousand billion	158.624 Million	21.267 Million	1,000,000	1.254 Million	20.014 Million	4.99 Million	15.996 Million	9.84	7.86	31.54	3.112 Million	1.76 Million	4.026 Million	846,219
خبهمن	گروه‌بهمن‌	سهام	بورس	19,750	1,030.00	4.96	19,750	1,030.00	4.96	1399/08/7	1,482	14.655 Million	289.438 billion	9,888.71	20,780	19,750	19,750	19,750	689	10,350	19,750	2	3.729 Million	19,750	207.8 Thousand billion	204.895 Million	27.408 Million	10 Million	7.395 Million	20.013 Million	11.2 Million	11.117 Million	17.77	9.87	17.63	2.638 Million	12.017 Million	14.371 Million	284,149
فایرا	آلومینیوم‌ایران‌	سهام	بورس	18,630	880.00	4.51	18,620	890.00	4.56	1399/08/7	636	3.502 Million	65.223 billion	5,506.63	19,510	18,540	18,540	20,150	1	1,850	18,640	1	400	18,960	101.41 Thousand billion	118.932 Million	42.054 Million	5.198 Million	22.148 Million	19.906 Million	51.246 Million	8.74 Million	11.07	4.87	1.89	1.762 Million	1.74 Million	3.502 Million	-
حفاری	حفاری شمال	سهام	بورس	10,990	520.00	4.97	10,840	370.00	3.53	1399/08/1	5,527	39.401 Million	427.224 billion	7,128.85	10,470	39.401 Million	10,800	427.224 billion	1	1,000	10,720	1	21,987	11,070	56.485 Thousand billion	87.723 Million	51.066 Million	5.211 Million	31.238 Million	19.828 Million	5.17 Million	9.617 Million	5.87	2.85	10.93	36.785 Million	2.616 Million	36.83 Million	2.571 Million
رانفور	خدمات‌انفورماتیک‌	سهام	بورس	28,840	1,370.00	4.99	28,810	1,340.00	4.88	1399/08/7	1,838	10.217 Million	294.325 billion	5,558.87	27,470	28,840	27,520	28,840	1	1.054 Million	28,840	221	2,000	29,700	230.748 Thousand billion	258.097 Million	35.71 Million	8.4 Million	16.093 Million	19.617 Million	21.453 Million	10.902 Million	22.2	12.34	11.28	8.977 Million	1.24 Million	4.508 Million	5.71 Million
شسپا	نفت سپاهان	سهام	بورس	18,040	510.00	2.91	17,700	170.00	0.97	1399/08/7	1,469	4.178 Million	73.939 billion	2,843.95	17,530	17,200	16,710	18,390	1	88,604	18,000	1	20,000	18,000	105.18 Thousand billion	119.982 Million	33.338 Million	6 Million	13.782 Million	19.556 Million	46.99 Million	11.213 Million	9.48	5.43	2.26	2.799 Million	1.378 Million	3.694 Million	483,477
فولاژ	فولاد آلیاژی ایران	سهام	بورس	22,950	1,090.00	4.53	22,890	1,150.00	4.78	1399/08/7	1,084	3.233 Million	73.999 billion	1,843.32	24,040	22,840	22,840	24,000	2	250	23,300	1	1,701	23,300	144.24 Thousand billion	170.636 Million	52.779 Million	6 Million	33.296 Million	19.483 Million	38.417 Million	10.427 Million	13.21	7.07	3.58	1.536 Million	1.697 Million	3.211 Million	22,833
وسکاب	سرمایه گذاری نور کوثر ایرانیان	سهام	بورس	6,150	50.00	0.82	6,060	40.00	0.66	1399/08/7	1,342	12.715 Million	77.063 billion	9,474.83	6,100	5,900	5,850	6,230	1	25,451	6,130	4	3,872	6,150	36.6 Thousand billion	37.892 Million	20.874 Million	6 Million	1.532 Million	19.342 Million	11.416 Million	11.406 Million	3.19	1.88	3.19	12.658 Million	56,789	11.914 Million	801,542
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	36,070	1,710.00	4.98	35,140	780.00	2.27	1399/08/7	815	1.711 Million	60.128 billion	2,099.71	34,360	32,700	32,700	36,070	2	1,149	36,050	2	19,624	36,070	121.263 Thousand billion	131.604 Million	26.453 Million	3.529 Million	7.588 Million	18.866 Million	17.813 Million	9.586 Million	12.94	6.57	6.96	1.161 Million	550,000	1.278 Million	433,000
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
وتوسم	سرمایه‌گذاری‌توسعه‌ملی‌	سهام	بورس	11,070	520.00	4.93	10,770	220.00	2.09	1399/08/7	1,100	5.458 Million	58.79 billion	4,961.84	10,550	10,200	10,100	11,070	2	10,000	11,070	1	35,009	11,070	47.475 Thousand billion	52.167 Million	20.928 Million	4.5 Million	3.702 Million	17.226 Million	13.072 Million	12.954 Million	3.74	2.81	3.71	5.441 Million	17,423	4.833 Million	625,491
وسپه	سرمایه‌گذاری‌ سپه‌	سهام	بورس	11,850	270.00	2.33	11,610	30.00	0.26	1399/08/7	1,341	5.835 Million	67.738 billion	4,351.52	11,580	11,130	11,130	12,150	1	20,000	11,620	1	21,800	11,840	77.482 Thousand billion	81.091 Million	20.311 Million	6.691 Million	3.409 Million	16.902 Million	8.538 Million	8.438 Million	9.22	4.6	9.1	4.676 Million	1.16 Million	3.541 Million	2.294 Million
وبشهر	توسعه‌ صنایع‌ بهشهر(هلدینگ	سهام	بورس	14,650	70.00	0.48	14,190	530.00	3.60	1399/08/7	811	3.611 Million	51.241 billion	4,452.47	14,720	13,990	13,990	14,650	2	400	14,320	1	6,912	14,650	121.44 Thousand billion	119.724 Million	19.166 Million	8.25 Million	2.656 Million	16.51 Million	5.996 Million	5.717 Million	20.48	7.09	19.53	1.509 Million	2.102 Million	3.563 Million	48,000
وساپا	سرمایه‌گذاری‌ سایپا	سهام	بورس	9,180	480.00	4.97	9,590	70.00	0.72	1399/08/7	173	800,046	7.344 billion	4,624.54	9,660	9,180	9,180	9,180	2985	-	-	0	73.563 Million	9,180	103.121 Thousand billion	107.969 Million	21.634 Million	10.675 Million	5.596 Million	16.038 Million	3.37 Million	3.191 Million	32.08	6.38	30.38	800,046	-	800,046	-
امید	تامین سرمایه امید	سهام	بورس	12,470	650.00	4.95	12,470	650.00	4.95	1399/08/7	420	6.364 Million	79.362 billion	15,152.88	13,120	12,470	12,470	12,470	312	-	-	0	4.724 Million	12,470	124.64 Thousand billion	120.718 Million	17.992 Million	7 Million	2.253 Million	15.739 Million	6.534 Million	6.05 Million	19.58	7.53	18.13	464,211	5.9 Million	5.762 Million	601,918
کویر	تولیدی فولاد سپید فراب کویر	سهام	بورس	13,930	650.00	4.46	13,890	690.00	4.73	1399/08/7	1,518	5.298 Million	73.595 billion	3,489.97	14,580	13,860	13,860	14,490	1	1,000	13,860	1	411	13,860	157.464 Thousand billion	168.566 Million	34.281 Million	3.6 Million	18.554 Million	15.727 Million	52.621 Million	10.331 Million	14.52	9.54	2.85	4.778 Million	520,000	5.297 Million	412
ولساپا	لیزینگ رایان‌ سایپا	سهام	بورس	3,530	60.00	1.67	3,470	120.00	3.34	1399/08/7	3,956	74.863 Million	259.418 billion	18,923.89	3,590	3,420	3,420	3,660	3	3,000	3,530	1	84,391	3,530	32.454 Thousand billion	42.482 Million	26.412 Million	9.04 Million	11.113 Million	15.299 Million	6.811 Million	3.461 Million	9.06	2.05	4.62	69.074 Million	5.789 Million	71.495 Million	3.368 Million
تنوین	تامین سرمایه نوین	سهام	بورس	8,700	160.00	1.87	8,250	290.00	3.40	1399/08/6	1,044	9.839 Million	81.194 billion	9,423.89	8,540	8,540	8,120	8,740	0	-	-	0	-	-	74.25 Thousand billion	83.233 Million	23.792 Million	9 Million	8.983 Million	14.809 Million	9.748 Million	8.916 Million	-	-	-	4.867 Million	4.971 Million	9.289 Million	550,000
سیتا	سرمایه گذاری سیمان تامین	سهام	بورس	17,120	810.00	4.97	16,960	650.00	3.99	1399/08/7	30,326	35.727 Million	605.854 billion	1,178.1	16,310	16,700	16,020	17,120	12	6.059 Million	17,120	2072	3,519	17,120	179.41 Thousand billion	200.457 Million	27.978 Million	11 Million	13.897 Million	14.081 Million	8.582 Million	8.373 Million	22.28	13.25	21.74	35.655 Million	72,123	34.999 Million	727,680
های وب	داده گسترعصرنوین-های وب	سهام	بورس	23,100	1,080.00	4.47	23,100	1,080.00	4.47	1399/08/7	5,407	19.599 Million	452.673 billion	3,624.77	24,180	22,980	22,980	24,080	1	236	23,200	1	2,881	23,200	96.72 Thousand billion	103.811 Million	25.305 Million	4 Million	11.411 Million	13.894 Million	11.71 Million	5.386 Million	17.15	6.65	7.89	11.603 Million	7.996 Million	17.493 Million	2.107 Million
ونیرو	سرمایه‌گذاری‌نیرو	سهام	بورس	4,530	230.00	4.83	4,730	30.00	0.63	1399/08/7	120	1.275 Million	5.776 billion	10,624.98	4,760	4,530	4,530	4,530	1610	-	-	0	53.702 Million	4,530	49.98 Thousand billion	51.045 Million	15.246 Million	9.35 Million	1.38 Million	13.866 Million	3.699 Million	3.581 Million	13.87	3.58	13.43	1.275 Million	-	1.275 Million	-
افق	فروشگاههای زنجیره ای افق کوروش	سهام	بورس	71,710	3,410.00	4.99	71,390	3,090.00	4.52	1399/08/7	1,415	2.113 Million	150.857 billion	1,493.32	68,300	69,970	69,000	71,710	1	1.169 Million	71,710	54	7,000	73,000	204.9 Thousand billion	239.92 Million	39.032 Million	1,000,000	25.75 Million	13.282 Million	116.08 Million	13.321 Million	16.08	16.12	1.85	1.404 Million	709,470	998,749	1.114 Million
ورنا	سرمایه‌گذاری‌ رنا(هلدینگ‌	سهام	بورس	9,210	480.00	4.95	9,670	20.00	0.21	1399/08/7	81	196,155	1.807 billion	2,421.67	9,690	9,210	9,210	9,210	1256	-	-	0	26.841 Million	9,210	77.132 Thousand billion	78.063 Million	14.042 Million	7.96 Million	1.089 Million	12.953 Million	1.764 Million	1.668 Million	46.15	5.94	43.63	196,155	-	196,155	-
والبر	سرمایه‌ گذاری‌ البرز(هلدینگ‌	سهام	بورس	13,920	410.00	2.86	13,740	590.00	4.12	1399/08/7	1,492	7.686 Million	105.578 billion	5,151.68	14,330	13,620	13,620	15,000	2	400	13,910	1	1,630	13,940	68.785 Thousand billion	70.372 Million	17.105 Million	4.8 Million	4.419 Million	12.686 Million	6.035 Million	7.332 Million	8.99	5.2	10.93	3.121 Million	4.565 Million	7.573 Million	113,776
شبهرن	نفت‌ بهران‌	سهام	بورس	52,700	10.00	0.02	51,880	830.00	1.57	1399/08/7	951	1.285 Million	66.636 billion	1,350.72	52,710	50,610	50,350	54,300	2	2,395	52,500	3	13,851	52,900	137.046 Thousand billion	156.103 Million	33.703 Million	2.6 Million	21.215 Million	12.488 Million	44 Million	12.336 Million	10.93	10.8	3.07	1.231 Million	53,600	1.165 Million	119,046
فاسمین	کالسیمین‌	سهام	بورس	15,150	790.00	4.96	15,150	790.00	4.96	1399/08/7	327	2.747 Million	41.621 billion	8,401.33	15,940	15,150	15,150	15,150	862	1,000	15,150	2	10.463 Million	15,150	95.64 Thousand billion	93.418 Million	14.597 Million	2 Million	2.518 Million	12.08 Million	5.458 Million	3.832 Million	23.72	7.52	16.65	1.235 Million	1.513 Million	2.698 Million	49,350
امین	تامین سرمایه امین	سهام	بورس	11,420	540.00	4.96	11,340	460.00	4.23	1399/08/7	28,729	22.4 Million	253.978 billion	779.7	10,880	11,000	10,910	11,420	10	6.32 Million	11,420	1160	1,426	11,420	76.16 Thousand billion	83.932 Million	16.229 Million	7 Million	4.552 Million	11.676 Million	5.535 Million	4.289 Million	18.52	6.8	14.34	22.391 Million	9,000	21.698 Million	701,925
چکاپا	گروه صنایع کاغذ پارس	سهام	بورس	5,670	250.00	4.22	5,650	270.00	4.56	1399/08/7	8,894	90.884 Million	513.462 billion	10,218.52	5,920	5,630	5,630	5,880	2	210,602	5,650	14	201,780	5,650	55.4 Thousand billion	57.067 Million	15.526 Million	9.358 Million	4.194 Million	11.333 Million	3.968 Million	1.128 Million	46.87	4.67	13.32	75.101 Million	15.782 Million	90.657 Million	226,590
جم پیلن	پلی پروپیلن جم - جم پیلن	سهام	بورس	75,650	3,590.00	4.98	73,780	1,720.00	2.39	1399/08/7	836	1.578 Million	116.412 billion	1,887.36	72,060	70,400	70,400	75,660	1	548	75,000	2	24,042	75,650	144.12 Thousand billion	166.89 Million	29.92 Million	2 Million	19.33 Million	10.59 Million	41.247 Million	13.138 Million	11.23	13.93	3.58	793,155	784,679	1.019 Million	558,404
سیدکو	سرمایه گذاری توسعه صنایع سیمان	سهام	بورس	6,880	80.00	1.18	6,800	0.00	0.00	1399/08/7	476	2.212 Million	15.04 billion	4,646.87	6,800	6,470	6,470	6,960	3	1,800	6,880	1	154,248	6,890	32.64 Thousand billion	34.62 Million	12.153 Million	4.8 Million	1.98 Million	10.173 Million	4.801 Million	4.715 Million	6.92	3.21	6.8	1.82 Million	391,719	2.212 Million	-
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	14,370	750.00	4.96	14,450	670.00	4.43	1399/08/7	740	4.284 Million	61.912 billion	5,789.3	15,120	14,370	14,370	15,270	3	-	-	0	1,600	14,450	136.08 Thousand billion	142.998 Million	23.056 Million	6 Million	12.948 Million	10.108 Million	7.18 Million	5.754 Million	22.6	12.87	18.11	705,824	3.578 Million	4.284 Million	-
واتی	سرمایه‌ گذاری‌ آتیه‌ دماوند	سهام	بورس	13,600	710.00	4.96	14,300	10.00	0.07	1399/08/7	21	58,834	800.142 Million	2,801.62	14,310	13,600	13,600	13,600	350	-	-	0	11.156 Million	13,600	64.395 Thousand billion	66.567 Million	11.857 Million	4.5 Million	2.217 Million	9.64 Million	4.782 Million	4.672 Million	13.77	6.68	13.46	58,834	-	58,834	-
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	17.77	8.2	15.64	12.51 Million	6.746 Million	18.754 Million	501,511
سفارس	سیمان فارس و خوزستان	سهام	بورس	15,220	80.00	0.53	14,730	410.00	2.71	1399/08/7	2,404	13.264 Million	195.35 billion	5,517.55	15,140	14,600	14,390	15,390	1	37,041	15,220	2	3,000	15,220	85.163 Thousand billion	91.11 Million	17.543 Million	5.625 Million	8.254 Million	9.29 Million	6.177 Million	6.041 Million	13.72	8.92	13.41	9.303 Million	3.961 Million	13.034 Million	230,000
خراسان	پتروشیمی خراسان	سهام	بورس	70,250	1,550.00	2.26	68,730	30.00	0.04	1399/08/7	406	337,589	23.211 billion	831.5	68,700	65,270	65,270	72,130	1	1,330	69,420	1	11,501	69,420	122.967 Thousand billion	129.361 Million	15.536 Million	1.79 Million	6.34 Million	9.196 Million	14.445 Million	9.566 Million	12.8	13.31	8.48	225,295	112,294	282,476	55,113
تیپیکو	سرمایه گذاری دارویی تامین	سهام	بورس	48,690	2,180.00	4.69	47,530	1,020.00	2.19	1399/08/7	787	994,508	48.032 billion	1,263.67	46,510	48,400	46,000	48,830	1	4,037	48,690	4	818	48,690	202.319 Thousand billion	223.696 Million	26.072 Million	4.35 Million	16.94 Million	9.132 Million	18.866 Million	18.703 Million	11.05	22.64	10.96	574,084	420,424	783,880	210,628
وبوعلی	سرمایه‌گذاری‌بوعلی‌	سهام	بورس	7,840	160.00	2.00	7,760	240.00	3.00	1399/08/7	844	6.191 Million	48.064 billion	7,334.75	8,000	7,610	7,600	8,000	5	50,000	7,870	1	82,308	7,870	24 Thousand billion	23.446 Million	9.086 Million	1.6 Million	166,328	8.919 Million	6.05 Million	5.984 Million	3.89	2.61	3.85	4.308 Million	1.883 Million	4.633 Million	1.557 Million
غپینو	پارس‌ مینو	سهام	بورس	6,330	330.00	4.95	6,590	70.00	1.05	1399/08/7	287	1.541 Million	9.758 billion	5,371.03	6,660	6,330	6,330	6,330	601	-	-	0	7.445 Million	6,330	44.105 Thousand billion	46.255 Million	11.449 Million	6.622 Million	2.614 Million	8.836 Million	5.728 Million	1.326 Million	32.91	4.95	7.62	1.411 Million	130,000	1.541 Million	-
ثمسکن	سرمایه‌گذاری‌ مسکن‌	سهام	بورس	5,860	290.00	4.72	5,870	280.00	4.55	1399/08/7	1,088	15.072 Million	88.445 billion	13,853.1	6,150	5,850	5,850	6,190	2	17,157	5,850	1	14,978	5,860	33.825 Thousand billion	32.905 Million	9.249 Million	5.5 Million	620,216	8.629 Million	2.021 Million	1.771 Million	18.23	3.74	15.97	14.672 Million	400,000	15.049 Million	22,900
دعبید	لابراتوارداروسازی‌ دکترعبیدی‌	سهام	بورس	29,280	1,540.00	5.00	30,320	500.00	1.62	1399/08/7	398	589,096	17.26 billion	1,480.14	30,820	29,280	29,280	30,000	5	-	-	0	10,789	29,280	138.69 Thousand billion	143.948 Million	15.994 Million	2.016 Million	7.508 Million	8.486 Million	13.007 Million	3.813 Million	35.79	16.08	10.49	389,096	200,000	589,096	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	90,670	4,310.00	4.99	90,050	3,690.00	4.27	1399/08/7	3,153	2.744 Million	247.101 billion	870.28	86,360	88,800	86,960	90,670	2	144,400	90,670	109	10,180	100,000	345.44 Thousand billion	378.7 Million	26.846 Million	2 Million	18.5 Million	8.346 Million	25.181 Million	10.438 Million	34.51	43.16	14.3	2.559 Million	185,047	1.875 Million	869,384
بکام	کارخانجات تولیدی شهید قندی	سهام	بورس	5,590	290.00	4.93	5,820	60.00	1.02	1399/08/7	436	1.845 Million	10.315 billion	4,232.3	5,880	5,590	5,590	5,590	1458	1,915	5,200	1	29.905 Million	5,590	47.276 Thousand billion	50.065 Million	11.596 Million	8.041 Million	3.272 Million	8.325 Million	3.577 Million	446,666	104.76	5.62	13.08	1.845 Million	-	1.845 Million	-
وبهمن	سرمایه‌گذاری‌بهمن‌	سهام	بورس	12,970	680.00	4.98	13,530	120.00	0.88	1399/08/7	53	663,439	8.605 billion	12,517.72	13,650	12,970	12,970	12,970	311	-	-	0	2.275 Million	12,970	37.538 Thousand billion	38.158 Million	8.993 Million	2.75 Million	950,018	8.043 Million	3.353 Million	3.598 Million	10.34	4.63	11.1	110,439	553,000	663,439	-
غبشهر	صنعتی‌ بهشهر	سهام	بورس	23,850	1,250.00	4.98	24,900	200.00	0.80	1399/08/7	82	311,908	7.439 billion	3,803.76	25,100	23,850	23,850	23,850	99	-	-	0	635,325	23,850	75.3 Thousand billion	84.4 Million	17.477 Million	3 Million	9.7 Million	7.776 Million	30.599 Million	1.755 Million	42.58	9.61	2.44	111,908	200,000	141,908	170,000
آسیا	بیمه آسیا	سهام	بورس	23,070	1,100.00	4.55	22,980	1,190.00	4.92	1399/08/7	1,155	4.745 Million	109.034 billion	4,107.85	24,170	22,970	22,970	23,680	2	40,250	23,080	2	2,751	23,090	55.591 Thousand billion	144.25 Million	99.034 Million	2.3 Million	91.396 Million	7.638 Million	58.494 Million	4.602 Million	11.49	6.92	0.9	4.1 Million	645,000	4.735 Million	10,000
آپ	آسان پرداخت پرشین	سهام	بورس	15,400	190.00	1.22	15,210	380.00	2.44	1399/08/7	883	2.432 Million	36.849 billion	2,754.39	15,590	15,000	14,820	16,000	2	1,954	15,310	2	1,303	15,460	41.314 Thousand billion	45.465 Million	12.619 Million	2.65 Million	5.158 Million	7.46 Million	59.669 Million	2.544 Million	15.84	5.4	0.68	2.262 Million	170,000	2.342 Million	90,000

All Markets

Exchange Iran Mercantile Exchange

Equity

صنایع پتروشیمی خلیج فارس

بانک ملت

فولاد مبارکه اصفهان

ملی‌ صنایع‌ مس‌ ایران‌

بانک صادرات ایران

س. نفت و گاز و پتروشیمی تأمین

معدنی و صنعتی گل گهر

بانک پاسارگاد

سرمایه‌گذاری‌غدیر(هلدینگ‌

بانک‌پارسیان‌

سرمایه گذاری تامین اجتماعی

پالایش نفت اصفهان

معدنی‌وصنعتی‌چادرملو

پالایش نفت تهران

شرکت س استان خراسان جنوبی

شرکت س استان یزد

گروه مدیریت سرمایه گذاری امید

توسعه‌معادن‌وفلزات‌

گسترش نفت و گاز پارسیان

فولاد خوزستان

مخابرات ایران

سایپا

پالایش نفت بندرعباس

شرکت س استان بوشهر

شرکت س استان قم

پتروشیمی نوری

شرکت س استان اردبیل

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

ایران‌ خودرو

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

پتروشیمی پارس

گروه مپنا (سهامی عام)

سرمایه گذاری گروه توسعه ملی

بانک‌اقتصادنوین‌

ایران‌ ترانسفو

پتروشیمی مبین

بانک‌ کارآفرین‌

توسعه و عمران امید

سرمایه‌گذاری‌ ملی‌ایران‌

سرمایه گذاری صدرتامین

سرمایه گذاری خوارزمی

فولاد کاوه جنوب کیش

کشتیرانی جمهوری اسلامی ایران

بانک سینا

پالایش نفت تبریز

پتروشیمی‌ خارک‌

پتروشیمی‌شیراز

س. صنایع‌شیمیایی‌ایران

فولاد خراسان

پتروشیمی شازند

بهساز کاشانه تهران

پتروشیمی فناوران

پتروشیمی فجر

سرمایه‌ گذاری‌ صنعت‌ ومعدن‌

باما

گروه‌بهمن‌

آلومینیوم‌ایران‌

حفاری شمال

خدمات‌انفورماتیک‌

نفت سپاهان

فولاد آلیاژی ایران

سرمایه گذاری نور کوثر ایرانیان

صنایع پتروشیمی کرمانشاه

بیمه البرز

سرمایه‌گذاری‌توسعه‌ملی‌

سرمایه‌گذاری‌ سپه‌

توسعه‌ صنایع‌ بهشهر(هلدینگ

سرمایه‌گذاری‌ سایپا

تامین سرمایه امید

تولیدی فولاد سپید فراب کویر

لیزینگ رایان‌ سایپا

تامین سرمایه نوین

سرمایه گذاری سیمان تامین

داده گسترعصرنوین-های وب

سرمایه‌گذاری‌نیرو

فروشگاههای زنجیره ای افق کوروش

سرمایه‌گذاری‌ رنا(هلدینگ‌