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
فولاد	فولاد مبارکه اصفهان	سهام	بورس	10,580	80.00	0.75	10,490	170.00	1.59	1400/04/27	6,554	47.79 Million	466.9 billion	7,868.25	10,660	10,490	10,390	10,630		-	-		-	-	2862.61 Thousand billion	3.422 billion	981.15 Million	293 Million	354.078 Million	692.396 Million	774.037 Million	382.775 Million	8.03	4.45	3.97	58.05 Million	38.21 Million	92.225 Million	4.035 Million
وبملت	بانک ملت	سهام	بورس	3,940	51.00	1.28	3,922	69.00	1.73	1400/04/27	7,200	195.64 Million	756.1 billion	30,938.02	3,991	4,005	3,880	4,005		-	-		-	-	800.221 Thousand billion	7.878 billion	7.558 billion	207.043 Million	7.059 billion	501.839 Million	882.26 Million	136.61 Million	5.94	1.62	0.92	113.065 Million	131.531 Million	196.859 Million	47.737 Million
فملی	ملی صنایع مس ایران	سهام	بورس	12,630	120.00	0.94	12,659	91.00	0.71	1400/04/27	7,477	38.88 Million	470.2 billion	22.133 Million	12,750	12,600	12,530	12,880		-	-		-	-	2418 Thousand billion	-	-	200 Million	121.743 Million	470.298 Million	422.22 Million	260.458 Million	9.72	5.38	5.99	66.884 Million	21.222 Million	74.278 Million	13.828 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	10,560	50.00	0.47	10,610	0.00	0.00	1400/04/29	3,197	45.65 Million	484.2 billion	14,279.74	10,610	10,510	10,490	10,780		-	-		-	-	3045.07 Thousand billion	3.529 billion	906.692 Million	287 Million	489.803 Million	416.889 Million	224.228 Million	214.914 Million	14.17	7.3	13.58	14.388 Million	31.264 Million	19.774 Million	25.878 Million
وسرضوی	سر. استان خراسان رضوی	سهام	بورس	855	44.00	4.89	899	0.00	0.00	1400/04/29	10	349,907	299.2 Million	34,990.7	899	855	855	855		-	-		-	-	314.666 Thousand billion	314.667 Million	337.196 Million	350.018 Million	813	337.195 Million	35.736 Million	-115,809,867	-2.72	0.93	8.81	349,907	-	349,907	-
کگل	گل گهر	سهام	بورس	19,230	430.00	2.29	18,800	0.00	0.00	1400/04/29	2,697	53.76 Million	1.011 Thousand billion	19,934.6	18,800	18,740	18,570	19,400		-	-		-	-	1880 Thousand billion	-	-	74.4 Million	107.21 Million	323.419 Million	322.454 Million	141.603 Million	9.18	5.81	4.45	2.926 Million	50.838 Million	4.834 Million	48.929 Million
کچاد	چادرملو	سهام	بورس	25,540	120.00	0.47	25,420	0.00	0.00	1400/04/29	1,390	4.11 Million	104.6 billion	2,953.47	25,420	25,130	25,000	25,600		-	-		-	-	1410.81 Thousand billion	-	-	55.5 Million	77.43 Million	305.807 Million	261.103 Million	170.933 Million	8.91	4.62	5.94	1.801 Million	2.305 Million	2.714 Million	1.392 Million
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	544	9.00	1.68	535	0.00	0.00	1400/04/29	5,083	280.17 Million	150 billion	55,119.26	535	515	515	552		-	-		-	-	137.42 Thousand billion	137.423 Million	275.169 Million	256.86 Million	2,662	275.166 Million	-28,829,006	-28,839,007	-4.76	0.5	-4.76	216.404 Million	63.928 Million	280.257 Million	75,308
شستا	سر. تامین اجتماعی	سهام	بورس	12,960	70.00	0.54	13,030	0.00	0.00	1400/04/29	28,786	135.07 Million	1.76 Thousand billion	6,013.3	13,030	13,270	12,860	13,340		-	-		-	-	1850.26 Thousand billion	1.892 billion	365.37 Million	80 Million	96.679 Million	268.691 Million	241.305 Million	241.574 Million	7.66	6.89	7.67	131.001 Million	4.069 Million	115.03 Million	20.04 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,239	56.00	2.44	2,233	62.00	2.70	1400/04/27	4,424	136.54 Million	276 billion	30,109.28	2,295	2,255	2,206	2,283		-	-		-	-	354.566 Thousand billion	5.375 billion	5.26 billion	175.354 Million	4.995 billion	264.551 Million	466.27 Million	60.39 Million	6.48	1.48	0.84	126.629 Million	30.752 Million	155.133 Million	2.248 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	-
وتجارت	بانک تجارت	سهام	بورس	2,740	11.00	0.40	2,730	1.00	0.04	1400/04/27	6,285	211.23 Million	463.8 billion	41,509.68	2,729	2,734	2,680	2,751		-	-		-	-	491.742 Thousand billion	-	-	223.926 Million	3.633 billion	261.927 Million	515.543 Million	144.499 Million	4.24	2.33	1.19	139.445 Million	301.595 Million	322.551 Million	118.489 Million
وسصفا	سر. استان اصفهان	سهام	بورس	881	46.00	4.96	927	0.00	0.00	1400/04/29	3	38,617	34 Million	12,872.33	927	881	881	881		-	-		-	-	214.369 Thousand billion	214.373 Million	245.507 Million	231.25 Million	3,753	245.503 Million	-2,134,886	-2,145,685	-99.91	0.87	-100.41	38,617	-	38,617	-
وپاسار	بانک پاسارگاد	سهام	بورس	15,270	0.00	0.00	15,290	20.00	0.13	1400/04/23	1,617	25.16 Million	399.8 billion	22,960.26	15,270	15,260	15,250	15,290		-	-		-	-	1041.113 Thousand billion	3.282 billion	2.515 billion	65.52 Million	2.285 billion	229.592 Million	331.466 Million	126.38 Million	7.93	4.37	3.02	15.57 Million	60.015 Million	16.977 Million	58.608 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	13,620	450.00	3.42	13,760	590.00	4.48	1400/04/26	-	-	-	8,151.62	13,170	13,820	13,490	13,820		-	-		-	-	863.36 Thousand billion	1.117 billion	296.053 Million	76 Million	71.072 Million	224.981 Million	1.008 billion	97.873 Million	7.04	4.66	0.94	308.084 Million	33.183 Million	254.579 Million	86.688 Million
فخوز	فولاد خوزستان	سهام	بورس	15,310	50.00	0.33	15,260	0.00	0.00	1400/04/29	2,158	17.23 Million	262.8 billion	7,983.42	15,260	15,100	15,000	15,350		-	-		-	-	763 Thousand billion	856.841 Million	300.498 Million	50 Million	93.841 Million	206.657 Million	306.467 Million	111.658 Million	5.57	3.69	2.08	4.987 Million	12.242 Million	9.157 Million	8.071 Million
وساشرقی	سر. استان آذربایجان شرقی	سهام	بورس	817	32.00	3.77	849	0.00	0.00	1400/04/29	315	20.24 Million	16.5 billion	64,261.47	849	817	817	817		-	-		-	-	173.602 Thousand billion	173.603 Million	194.884 Million	204.478 Million	1,062	194.883 Million	-67,791,278	20.196 Million	8.6	0.89	-2.56	242,362	20 Million	20.242 Million	-
شتران	پالایش نفت تهران	سهام	بورس	10,090	360.00	3.44	10,120	330.00	3.16	1400/04/27	5,258	40.76 Million	328.3 billion	7,639.1	10,450	10,300	10,010	10,300		-	-		-	-	603.75 Thousand billion	804.574 Million	234.739 Million	75 Million	45.574 Million	189.164 Million	645.795 Million	78.675 Million	6.85	4.01	1.05	98.625 Million	5.419 Million	101.043 Million	3.001 Million
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	629	33.00	4.98	662	0.00	0.00	1400/03/2	-	-	-	15,839	662	629	-	-		-	-		-	-	105.097 Thousand billion	105.107 Million	172.47 Million	158.756 Million	10,139	172.46 Million	-760,802	-773,353	-135.9	0.61	-138.13	15,839	-	15,839	-
وسکرمان	سر. استان کرمان	سهام	بورس	537	4.00	0.74	541	0.00	0.00	1400/04/29	3,863	197.49 Million	106.7 billion	51,124.46	541	536	535	560		-	-		-	-	95.454 Thousand billion	95.457 Million	170.24 Million	176.441 Million	2,708	170.237 Million	18.062 Million	-55,800,934	-1.71	0.57	5.28	176.124 Million	21.37 Million	197.406 Million	87,391
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	-
نوری	پتروشیمی نوری	سهام	بورس	79,830	160.00	0.20	79,670	0.00	0.00	1400/04/29	6,883	7.55 Million	601.2 billion	1,096.42	79,670	78,990	77,230	81,000		-	-		-	-	717.03 Thousand billion	964.719 Million	416.164 Million	9 Million	247.689 Million	168.475 Million	431.945 Million	124.112 Million	4.95	4.26	1.81	5.159 Million	2.388 Million	5.52 Million	2.027 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	9,900	150.00	1.54	9,800	50.00	0.51	1400/04/23	825	6.76 Million	54 billion	11,912.78	9,750	9,760	9,630	9,920		-	-		-	-	679.56 Thousand billion	856.977 Million	197.847 Million	54.9 Million	33.777 Million	164.07 Million	86.185 Million	94.579 Million	8.7	5.02	9.56	24.032 Million	22.059 Million	36.64 Million	9.45 Million
وغدیر	سر. غدیر	سهام	بورس	12,900	30.00	0.23	12,930	0.00	0.00	1400/04/29	4,319	59.62 Million	770.7 billion	13,804.57	12,930	12,780	12,620	13,050		-	-		-	-	930.96 Thousand billion	1.019 billion	245.942 Million	72 Million	87.805 Million	158.137 Million	92.401 Million	89.313 Million	10.42	5.89	10.08	16.911 Million	42.71 Million	18.573 Million	41.049 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	25,490	120.00	0.47	25,610	0.00	0.00	1400/04/29	1,236	13.2 Million	338.2 billion	10,683.53	25,610	25,480	25,300	25,980		-	-		-	-	1037.205 Thousand billion	1.083 billion	202.428 Million	40.5 Million	45.474 Million	156.954 Million	117.275 Million	115.615 Million	8.98	6.61	8.84	5.615 Million	7.59 Million	3.499 Million	9.706 Million
جم	پتروشیمی جم	سهام	بورس	40,000	400.00	1.01	39,600	0.00	0.00	1400/04/29	607	1.71 Million	68 billion	2,818.3	39,600	38,720	38,720	40,000		-	-		-	-	712.8 Thousand billion	780.615 Million	223.504 Million	13.8 Million	67.815 Million	155.689 Million	274.318 Million	100.412 Million	6.29	4.58	2.15	413,897	1.297 Million	1.211 Million	500,000
خبهمن	گروه بهمن	سهام	بورس	1,530	3.00	0.20	1,514	13.00	0.85	1400/04/27	4,885	186.6 Million	225.3 billion	51,137.82	1,527	1,510	1,474	1,563		-	-		-	-	162.643 Thousand billion	214.293 Million	162.766 Million	10 Million	10.451 Million	152.314 Million	16.051 Million	16.12 Million	12.65	1.34	12.7	387.285 Million	96.07 Million	427.822 Million	55.533 Million
وسگیلا	سر. استان گیلان	سهام	بورس	568	19.00	3.24	587	0.00	0.00	1400/04/29	493	20.92 Million	11.9 billion	42,440.5	587	569	568	580		-	-		-	-	87.764 Thousand billion	87.8 Million	142.985 Million	149.513 Million	35,708	142.949 Million	-47,588,070	-47,596,122	-1.84	0.61	-1.84	15.923 Million	5 Million	20.923 Million	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,310	10.00	0.11	9,300	0.00	0.00	1400/04/29	5,931	31.26 Million	290.6 billion	5,270.4	9,300	9,290	9,180	9,490		-	-		-	-	232.5 Thousand billion	240.866 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.23	1.69	2.28	29.684 Million	1.575 Million	31.035 Million	224,000
پارس	پتروشیمی پارس	سهام	بورس	182,000	970.00	0.53	188,730	5,760.00	3.15	1400/04/23	166	316,984	47.5 billion	1,006.48	182,970	180,110	180,110	185,600		-	-		-	-	899.04 Thousand billion	1.208 billion	213.29 Million	6 Million	75.837 Million	137.453 Million	263.691 Million	122.223 Million	9.26	8.24	4.29	3.87 Million	1.343 Million	1.803 Million	3.41 Million
وامید	سر. امید	سهام	بورس	10,310	150.00	1.43	10,460	0.00	0.00	1400/04/29	475	3.24 Million	33.6 billion	6,822.92	10,460	10,150	10,150	10,680		-	-		-	-	1014.408 Thousand billion	1.065 billion	181.885 Million	30 Million	50.321 Million	131.564 Million	79.535 Million	78.211 Million	12.97	7.71	12.75	2.015 Million	1.226 Million	2.992 Million	248,977
وسگلستا	سر. استان گلستان	سهام	بورس	818	0.00	0.00	818	0.00	0.00	1400/04/29	797	47.83 Million	39.1 billion	60,007.64	818	818	818	818		-	-		-	-	98.071 Thousand billion	98.415 Million	129.504 Million	119.891 Million	343,398	129.161 Million	-13,434,299	-13,444,873	-7.29	0.76	-7.3	2.826 Million	45 Million	47.826 Million	-
شبندر	پالایش نفت بندر عباس	سهام	بورس	21,350	2,310.00	12.13	21,360	2,320.00	12.18	1400/03/3	10,928	56.67 Million	1.21 Thousand billion	5,185.76	19,040	18,290	20,250	21,990		-	-		-	-	612.776 Thousand billion	715.702 Million	232.016 Million	28.688 Million	102.927 Million	129.089 Million	769.67 Million	80.784 Million	7.59	4.75	0.8	48.024 Million	8.646 Million	50.161 Million	6.509 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	14,390	50.00	0.35	14,340	0.00	0.00	1400/04/29	7,406	68.85 Million	987.4 billion	9,296.41	14,340	14,260	14,060	14,630		-	-		-	-	1168.71 Thousand billion	1.18 billion	171.736 Million	81.5 Million	43.257 Million	128.479 Million	70.435 Million	67.945 Million	17.2	9.1	16.59	51.091 Million	17.758 Million	47.943 Million	20.906 Million
شپدیس	پتروشیمی پردیس	سهام	بورس	132,480	2,030.00	1.56	130,450	0.00	0.00	1400/04/29	1,302	1.52 Million	198.4 billion	1,168.18	130,450	132,000	125,000	132,960		-	-		-	-	782.7 Thousand billion	832.442 Million	172.618 Million	6 Million	49.742 Million	122.876 Million	164.926 Million	111.934 Million	6.99	6.37	4.75	825,030	695,940	608,478	912,492
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	16,800	0.00	0.00	16,800	0.00	0.00	1400/04/29	2,081	23.25 Million	390.6 billion	11,170.84	16,800	16,260	16,260	16,990		-	-		-	-	453.6 Thousand billion	429.694 Million	141.147 Million	27 Million	30.121 Million	111.026 Million	61.928 Million	60.813 Million	6.57	3.6	6.45	17.41 Million	5.836 Million	4.507 Million	18.739 Million
وسهمدا	سر. استان همدان	سهام	بورس	581	15.00	2.52	596	0.00	0.00	1400/04/29	458	22.34 Million	13 billion	48,768.8	596	581	581	589		-	-		-	-	68.253 Thousand billion	68.255 Million	110.119 Million	114.518 Million	1,916	110.117 Million	-37,981,907	11.671 Million	5.85	0.62	-1.8	13.336 Million	9 Million	21.236 Million	1.1 Million
وسهرمز	سر. استان هرمزگان	سهام	بورس	537	1.00	0.19	536	0.00	0.00	1400/04/29	2,160	99.59 Million	53.3 billion	46,105.32	536	530	526	559		-	-		-	-	51.514 Thousand billion	51.59 Million	103.903 Million	96.107 Million	76,907	103.826 Million	-10,979,478	-10,984,429	-4.69	0.5	-4.69	79.587 Million	20 Million	99.587 Million	-
وسلرستا	سر. استان لرستان	سهام	بورس	543	0.00	0.00	543	0.00	0.00	1400/04/29	1,576	69.92 Million	38 billion	44,365.41	543	534	530	561		-	-		-	-	50.455 Thousand billion	50.457 Million	99.604 Million	92.92 Million	1,591	99.602 Million	-30,209,451	-30,219,554	-1.67	0.51	-1.67	62.035 Million	7.884 Million	69.92 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	-
رمپنا	گروه مپنا	سهام	بورس	17,860	60.00	0.34	17,800	0.00	0.00	1400/04/29	2,508	33.43 Million	595.2 billion	13,330.09	17,800	17,030	17,030	17,860		-	-		-	-	712 Thousand billion	-	-	40 Million	521.099 Million	84.542 Million	131.701 Million	19.966 Million	35.66	8.42	5.41	17.635 Million	15.797 Million	17.779 Million	15.653 Million
وبانک	سر. گروه توسعه ملی	سهام	بورس	7,710	30.00	0.39	7,680	0.00	0.00	1400/04/29	2,529	22.99 Million	176.6 billion	9,090.06	7,680	7,600	7,510	7,860		-	-		-	-	209.28 Thousand billion	218.191 Million	92.478 Million	27.25 Million	8.911 Million	83.567 Million	44.429 Million	42.885 Million	4.88	2.5	4.71	12.581 Million	10.408 Million	22.279 Million	710,266
وپارس	بانک پارسیان	سهام	بورس	2,830	4.00	0.14	2,834	0.00	0.00	1400/04/29	5,611	93.83 Million	265.9 billion	16,722.08	2,834	2,905	2,784	2,905		-	-		-	-	443.068 Thousand billion	-	-	156.34 Million	2.252 billion	82.55 Million	190.541 Million	-24,456,068	-18.12	5.37	2.33	81.452 Million	12.375 Million	91.809 Million	2.019 Million
وسکرشا	سر. استان کرمانشاه	سهام	بورس	920	47.00	4.86	967	0.00	0.00	1400/04/29	26	876,340	806.2 Million	33,705.38	967	920	920	920		-	-		-	-	82.861 Thousand billion	82.863 Million	82.349 Million	85.689 Million	1,769	82.347 Million	-28,341,988	-30,551,394	-2.71	1.01	-2.92	876,340	-	876,340	-
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
اخابر	مخابرات ایران	سهام	بورس	8,870	70.00	0.80	8,800	0.00	0.00	1400/04/29	1,860	27.55 Million	242.6 billion	14,813.68	8,800	8,400	8,400	8,870		-	-		-	-	528 Thousand billion	739.097 Million	289.819 Million	60 Million	211.097 Million	78.723 Million	62.885 Million	15.022 Million	35.15	6.71	8.4	25.03 Million	2.523 Million	14.667 Million	12.887 Million
شفن	پتروشیمی فن آوران	سهام	بورس	305,600	4,330.00	1.44	301,270	0.00	0.00	1400/04/29	1,888	366,039	110.3 billion	193.88	301,270	297,200	291,900	306,160		-	-		-	-	286.207 Thousand billion	310.511 Million	99.75 Million	950,000	24.305 Million	75.446 Million	67.145 Million	69.926 Million	4.09	3.79	4.26	349,877	16,162	218,837	147,202
تاصیکو	سر. صدر تامین	سهام	بورس	10,470	40.00	0.38	10,510	0.00	0.00	1400/04/29	968	10.13 Million	106.6 billion	10,468.48	10,510	10,500	10,340	10,640		-	-		-	-	325.81 Thousand billion	328.572 Million	78.073 Million	31 Million	2.762 Million	75.311 Million	35.552 Million	34.962 Million	9.32	4.33	9.16	7.737 Million	2.396 Million	6.571 Million	3.563 Million
شبریز	پالایش نفت تبریز	سهام	بورس	37,300	620.00	1.69	36,680	0.00	0.00	1400/04/29	4,940	12.57 Million	461.1 billion	2,544.65	36,680	35,590	35,590	37,350		-	-		-	-	366.8 Thousand billion	346.198 Million	94.58 Million	10 Million	21.158 Million	73.422 Million	356.671 Million	50.553 Million	5.84	4.43	0.91	12.091 Million	480,000	9.145 Million	3.426 Million
وسخراش	سر. استان خراسان شمالی	سهام	بورس	1,301	68.00	4.97	1,369	0.00	0.00	1400/04/20	17	500,000	651 Million	10,000	1,369	1,301	1,301	1,301		-	-		-	-	93.893 Thousand billion	93.897 Million	72.863 Million	68.585 Million	4,551	72.858 Million	-9,044,025	-9,050,660	-10.37	1.29	-10.38	10,000	-	10,000	-
همراه	ارتباطات سیار	سهام	بورس	20,690	40.00	0.19	20,690	40.00	0.19	1400/04/23	286	1.02 Million	19.2 billion	2,657.75	20,650	20,370	20,370	20,900		-	-		-	-	366.912 Thousand billion	717.934 Million	391.361 Million	19.2 Million	320.686 Million	70.674 Million	234.333 Million	43.348 Million	9.16	5.62	1.7	3.545 Million	500,000	2.884 Million	1.161 Million
مبین	مبین انرژی خلیج فارس	سهام	بورس	17,500	180.00	1.04	17,320	0.00	0.00	1400/04/29	715	4.63 Million	80.9 billion	6,477.66	17,320	16,810	16,810	17,690		-	-		-	-	350.519 Thousand billion	373.117 Million	92.064 Million	20.238 Million	22.597 Million	69.467 Million	135.552 Million	30.081 Million	11.65	5.05	2.59	1.418 Million	3.214 Million	1.701 Million	2.931 Million
وسخراج	سر. خراسان جنوبی	سهام	بورس	2,109	111.00	5.00	2,220	0.00	0.00	1400/04/29	1	4,000	8.4 Million	4,000	2,220	2,109	2,109	2,109		-	-		-	-	136.305 Thousand billion	136.307 Million	66.714 Million	61.399 Million	1,232	66.712 Million	-156,163	-161,314	-844.97	2.04	-872.84	4,000	-	4,000	-
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	46,580	1,120.00	2.46	46,550	1,090.00	2.40	1400/04/27	-	-	-	4,171.42	45,460	46,980	46,140	47,010		-	-		-	-	1930.492 Thousand billion	1.935 billion	70.034 Million	45.2 Million	4.42 Million	65.614 Million	19.593 Million	17.37 Million	121.13	32.07	107.39	4.523 Million	6.398 Million	4 Million	6.92 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	-
وسیزد	سر. استان یزد	سهام	بورس	1,216	64.00	5.00	1,280	0.00	0.00	1400/04/23	-	-	-	10,050	1,280	1,216	1,216	1,216		-	-		-	-	76.178 Thousand billion	76.177 Million	64.586 Million	59.514 Million	11	64.586 Million	1.932 Million	1.931 Million	39.46	1.18	39.43	40,200	-	40,200	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	6,200	40.00	0.65	6,160	0.00	0.00	1400/04/29	2,983	49.4 Million	304.2 billion	16,559.33	6,160	6,180	5,910	6,290		-	-		-	-	295.68 Thousand billion	311.343 Million	78.903 Million	48 Million	15.663 Million	63.239 Million	40.666 Million	-703,715	-420.17	4.68	7.27	16.006 Million	33.391 Million	42.482 Million	6.915 Million
خگستر	سر. ایران خودرو	سهام	بورس	2,766	10.00	0.36	2,776	0.00	0.00	1400/04/29	8,551	171.4 Million	475.8 billion	20,044.95	2,776	2,790	2,730	2,853		-	-		-	-	109.944 Thousand billion	114.314 Million	66.058 Million	39.605 Million	4.37 Million	61.688 Million	16.435 Million	13.542 Million	8.12	1.78	6.69	167.462 Million	3.943 Million	169.794 Million	1.61 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	19,360	10.00	0.05	19,370	0.00	0.00	1400/04/29	1,416	8.78 Million	170 billion	6,197.4	19,370	19,650	18,800	19,650		-	-		-	-	290.55 Thousand billion	371.24 Million	142.312 Million	15 Million	80.69 Million	61.621 Million	167.644 Million	39.064 Million	7.44	4.72	1.73	3.178 Million	5.597 Million	6.442 Million	2.333 Million
خپارس	پارس خودرو	سهام	بورس	1,220	23.00	1.85	1,237	6.00	0.48	1400/04/26	1,911	22.8 Million	127.5 billion	39,363.73	1,243	1,270	1,208	1,279		-	-		-	-	127.006 Thousand billion	249.096 Million	166.21 Million	22.72 Million	108.612 Million	57.598 Million	42.498 Million	-27,385,400	-5.13	2.44	3.31	282.516 Million	28.103 Million	309.615 Million	1.004 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	-
وسقم	سر. استان قم	سهام	بورس	1,337	70.00	4.98	1,407	0.00	0.00	1400/04/29	3	141,558	189.3 Million	47,186	1,407	1,337	1,337	1,337		-	-		-	-	73.609 Thousand billion	73.61 Million	54.15 Million	52.316 Million	352	54.15 Million	-8,149,321	10.587 Million	6.95	1.36	-9.02	141,558	-	141,558	-
فخاس	فولادخراسان	سهام	بورس	21,810	580.00	2.59	22,390	0.00	0.00	1400/04/29	527	648,718	14.2 billion	1,230.96	22,390	21,370	21,370	22,300		-	-		-	-	266.441 Thousand billion	293.554 Million	81.166 Million	11.9 Million	27.113 Million	54.053 Million	93.936 Million	21.981 Million	12.12	4.93	2.84	618,718	30,000	539,783	108,935
وکار	بانک کار آفرین	سهام	بورس	3,330	4.00	0.12	3,320	6.00	0.18	1400/04/27	162	1.92 Million	5.2 billion	26,165.82	3,326	3,227	3,202	3,365		-	-		-	-	109.455 Thousand billion	496.634 Million	418.442 Million	26.843 Million	365.494 Million	52.948 Million	49.102 Million	11.707 Million	11.2	2.48	2.67	1.569 Million	10.676 Million	4.232 Million	8.013 Million
وسزنجان	سر. استان زنجان	سهام	بورس	1,349	71.00	5.00	1,420	0.00	0.00	1400/03/31	-	-	-	3,719	1,420	1,349	1,349	1,349		-	-		-	-	66.815 Thousand billion	66.818 Million	50.184 Million	47.053 Million	3,666	50.181 Million	-5,713,931	-5,718,741	-11.68	1.33	-11.69	3,719	-	3,719	-
شیراز	پتروشیمی شیراز	سهام	بورس	60,000	180.00	0.30	60,180	0.00	0.00	1400/04/29	886	3.26 Million	196.2 billion	3,679.53	60,180	59,050	59,000	60,690		-	-		-	-	306.918 Thousand billion	369.207 Million	111.114 Million	5.1 Million	62.289 Million	48.825 Million	76.808 Million	33.176 Million	9.25	6.29	4	1.737 Million	1.523 Million	347,249	2.913 Million
شخارک	پتروشیمی خارک	سهام	بورس	51,000	380.00	0.75	50,880	260.00	0.51	1400/04/26	182	177,584	7.4 billion	1,872.09	50,620	50,650	50,020	51,790		-	-		-	-	250.92 Thousand billion	317.743 Million	60.401 Million	6 Million	12.463 Million	47.938 Million	51.706 Million	33.819 Million	9.03	6.37	5.9	3.412 Million	23,500	2.769 Million	666,677
بترانس	ایران ترانسفو	سهام	بورس	2,469	16.00	0.64	2,485	0.00	0.00	1400/04/29	2,443	58.18 Million	144.6 billion	23,815.33	2,485	2,450	2,443	2,522		-	-		-	-	90.461 Thousand billion	122.098 Million	77.026 Million	36.403 Million	31.637 Million	45.389 Million	20.409 Million	7.382 Million	12.26	1.99	4.43	48.177 Million	10.004 Million	58.181 Million	-
ونیکی	سر. ملی	سهام	بورس	9,600	80.00	0.84	9,520	0.00	0.00	1400/04/29	576	3.78 Million	36.1 billion	6,570.33	9,520	9,810	9,460	9,810		-	-		-	-	166.6 Thousand billion	179.494 Million	54.553 Million	17.5 Million	12.894 Million	41.66 Million	16.524 Million	19.984 Million	8.34	4	10.08	3.292 Million	492,835	3.765 Million	20,002
رانفور	خدمات انفورماتیک	سهام	بورس	6,500	70.00	1.07	6,570	0.00	0.00	1400/04/29	1,257	7.75 Million	50.8 billion	6,169.12	6,570	6,690	6,440	6,740		-	-		-	-	183.96 Thousand billion	203.705 Million	59.419 Million	28 Million	19.745 Million	39.674 Million	28.35 Million	13.872 Million	13.26	4.64	6.49	7.415 Million	340,000	7.724 Million	30,787
فولاژ	فولاد آلیاژی ایران	سهام	بورس	18,240	530.00	2.99	18,190	480.00	2.71	1400/04/26	401	982,966	13.4 billion	4,732.43	17,710	17,700	17,600	18,420		-	-		-	-	167.16 Thousand billion	244.812 Million	65.28 Million	12 Million	26.532 Million	38.748 Million	64.207 Million	25.01 Million	8.73	5.63	3.4	6.238 Million	3.298 Million	7.207 Million	2.329 Million
وخاور	بانک خاورمیانه	سهام	بورس	10,140	180.00	1.81	9,960	0.00	0.00	1400/04/23	181	3.47 Million	29 billion	12,561.13	9,960	9,760	9,680	10,170		-	-		-	-	125.25 Thousand billion	514.562 Million	402.991 Million	15 Million	365.162 Million	37.829 Million	46.994 Million	16.627 Million	8.99	3.95	3.18	10.173 Million	7.626 Million	6.806 Million	10.993 Million
ثامید	توسعه و عمران امید	سهام	بورس	1,701	21.00	1.22	1,722	0.00	0.00	1400/04/29	6,461	53.81 Million	92.7 billion	8,329.05	1,722	1,688	1,660	1,750		-	-		-	-	60.816 Thousand billion	68.039 Million	44.925 Million	35.317 Million	7.223 Million	37.701 Million	5.362 Million	3.328 Million	18.27	1.61	11.34	28.342 Million	25.472 Million	43.38 Million	10.434 Million
وخارزم	سر. خوارزمی	سهام	بورس	5,780	10.00	0.17	5,770	0.00	0.00	1400/04/29	4,166	56.82 Million	327.6 billion	13,639.51	5,770	5,530	5,520	5,780		-	-		-	-	107.899 Thousand billion	112.024 Million	41.561 Million	12.5 Million	4.125 Million	37.435 Million	20.381 Million	19.061 Million	5.66	2.88	5.29	56.673 Million	148,890	48.406 Million	8.416 Million
وسینا	بانک سینا	سهام	بورس	2,949	40.00	1.34	2,989	0.00	0.00	1400/04/29	1,025	25.67 Million	76.7 billion	25,042.29	2,989	2,840	2,840	3,060		-	-		-	-	75.872 Thousand billion	451.46 Million	413.287 Million	25.384 Million	377.389 Million	35.897 Million	53.258 Million	5.696 Million	13	2.06	1.39	21.083 Million	4.585 Million	19.186 Million	6.483 Million
البرز	بیمه البرز	سهام	بورس	4,917	34.00	0.70	4,883	0.00	0.00	1400/04/29	2,771	37.64 Million	183.8 billion	13,583.12	4,883	4,890	4,782	4,950		-	-		-	-	70.435 Thousand billion	130.243 Million	97.575 Million	14.424 Million	61.987 Million	35.589 Million	45.401 Million	18.812 Million	3.63	1.92	1.5	28.365 Million	9.274 Million	36.678 Million	960,919
شیران	صنایع شیمیایی ایران	سهام	بورس	24,710	190.00	0.77	24,520	0.00	0.00	1400/04/29	1,753	4.78 Million	117.3 billion	2,729.49	24,520	24,490	24,060	24,800		-	-		-	-	236.377 Thousand billion	267.353 Million	65.921 Million	9.64 Million	30.976 Million	34.945 Million	46.671 Million	19.412 Million	12.18	6.76	5.06	4.479 Million	306,141	3.795 Million	989,587
فایرا	آلومینیوم ایران	سهام	بورس	15,730	40.00	0.25	15,770	0.00	0.00	1400/04/29	2,018	6.2 Million	97.7 billion	3,070.23	15,770	16,050	15,590	16,380		-	-		-	-	151.861 Thousand billion	174.341 Million	56.574 Million	9.63 Million	22.48 Million	34.094 Million	59.69 Million	14.82 Million	10.25	4.45	2.54	5.814 Million	381,345	5.181 Million	1.015 Million
حکشتی	کشتیرانی ایران	سهام	بورس	18,680	100.00	0.54	18,580	0.00	0.00	1400/04/29	7,294	46.35 Million	861 billion	6,354.03	18,580	17,980	17,880	18,710		-	-		-	-	400.585 Thousand billion	737.211 Million	369.798 Million	16.393 Million	336.626 Million	33.172 Million	18.003 Million	7.654 Million	52.34	12.08	22.25	39.157 Million	7.189 Million	40.615 Million	5.731 Million
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	50,310	260.00	0.51	50,570	0.00	0.00	1400/04/29	7,483	2.74 Million	138.7 billion	366.53	50,570	50,100	49,010	52,000		-	-		-	-	176.995 Thousand billion	309.948 Million	165.923 Million	3.5 Million	132.953 Million	32.97 Million	162.17 Million	19.923 Million	8.89	5.37	1.1	2.213 Million	529,308	2.652 Million	90,271
آسیا	بیمه آسیا	سهام	بورس	1,790	6.00	0.34	1,784	0.00	0.00	1400/04/29	1,568	49.12 Million	87.6 billion	31,326.81	1,784	1,780	1,760	1,826		-	-		-	-	43.051 Thousand billion	154.97 Million	143.754 Million	23.901 Million	111.919 Million	31.835 Million	81.951 Million	7.965 Million	5.41	1.35	0.53	29.72 Million	19.4 Million	49.12 Million	-
شسپا	نفت سپاهان	سهام	بورس	17,350	120.00	0.69	17,400	70.00	0.40	1400/04/19	505	1.44 Million	20.4 billion	3,915.11	17,470	17,600	17,280	17,600		-	-		-	-	135.47 Thousand billion	183.977 Million	49.07 Million	9.5 Million	18.677 Million	30.393 Million	71.804 Million	17.505 Million	9.44	5.44	2.3	8.027 Million	1.636 Million	8.205 Million	1.457 Million
کویر	فولاد سپید فراب کویر	سهام	بورس	14,050	60.00	0.43	14,170	180.00	1.29	1400/04/27	2,764	12.72 Million	173.2 billion	5,317.41	13,990	14,000	13,810	14,450		-	-		-	-	146.988 Thousand billion	178.464 Million	54.154 Million	10.8 Million	25.428 Million	28.726 Million	79.866 Million	16.235 Million	9.43	5.33	1.92	12.719 Million	6.195 Million	17.709 Million	1.205 Million
سیتا	سر. سیمان تامین	سهام	بورس	15,210	200.00	1.30	15,410	0.00	0.00	1400/04/29	5,888	12.99 Million	200.2 billion	2,205.84	15,410	15,680	15,080	15,770		-	-		-	-	169.51 Thousand billion	174.114 Million	32.251 Million	11 Million	4.604 Million	27.647 Million	15.159 Million	14.975 Million	11.32	6.13	11.18	10.58 Million	2.408 Million	12.948 Million	40,373
تنوین	تامین سرمایه نوین	سهام	بورس	6,870	30.00	0.43	6,900	0.00	0.00	1400/04/29	377	3.84 Million	26.4 billion	10,186.01	6,900	6,940	6,800	6,950		-	-		-	-	103.5 Thousand billion	114.08 Million	38.108 Million	15 Million	10.58 Million	27.528 Million	13.455 Million	12.603 Million	8.22	3.76	7.69	2.312 Million	1.528 Million	2.985 Million	854,687
حفاری	حفاری شمال	سهام	بورس	6,820	40.00	0.58	6,860	0.00	0.00	1400/04/29	1,660	9.14 Million	62.7 billion	5,506.02	6,860	6,730	6,730	6,950		-	-		-	-	61.74 Thousand billion	88.478 Million	53.817 Million	5.211 Million	26.738 Million	27.079 Million	14.403 Million	13.802 Million	4.47	2.28	4.29	9.131 Million	8,846	7.947 Million	1.193 Million
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	20,890	300.00	1.46	20,590	0.00	0.00	1400/04/29	10,753	3.32 Million	68.8 billion	308.37	20,590	20,300	20,300	20,980		-	-		-	-	411.8 Thousand billion	439.075 Million	54.25 Million	20 Million	27.275 Million	26.975 Million	16.546 Million	14.181 Million	29.04	15.27	24.89	1.13 Million	2.185 Million	2.918 Million	398,116
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	40,780	50.00	0.12	40,730	0.00	0.00	1400/04/29	796	5.06 Million	206.1 billion	6,358.6	40,730	39,700	38,510	40,780		-	-		-	-	143.744 Thousand billion	163.298 Million	45.738 Million	3.529 Million	19.554 Million	26.184 Million	29.247 Million	14.952 Million	9.61	5.49	4.91	1.492 Million	3.569 Million	1.489 Million	3.572 Million
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	58,990	300.00	0.51	58,310	980.00	1.65	1400/04/26	276	340,090	16 billion	1,398.19	59,290	59,990	57,400	59,990		-	-		-	-	138.452 Thousand billion	174.135 Million	28.552 Million	2.936 Million	2.912 Million	25.639 Million	22.073 Million	21.84 Million	7.84	6.68	7.76	1.145 Million	590,000	1.684 Million	50,714
وصنعت	سر. توسعه صنعت و تجارت	سهام	بورس	5,530	40.00	0.72	5,570	0.00	0.00	1400/04/29	1,150	11.72 Million	65.2 billion	10,189.38	5,570	5,550	5,500	5,690		-	-		-	-	33.42 Thousand billion	34.827 Million	25.79 Million	6 Million	1.407 Million	24.383 Million	7.258 Million	7.069 Million	4.74	1.37	4.6	8.718 Million	3 Million	8.718 Million	3 Million
بفجر	فجر انرژی خلیج فارس	سهام	بورس	26,740	310.00	1.17	26,650	220.00	0.83	1400/04/26	117	273,587	6 billion	5,153.78	26,430	26,200	26,090	26,890		-	-		-	-	140.4 Thousand billion	189.819 Million	40.946 Million	6.5 Million	16.594 Million	24.352 Million	26.822 Million	13.64 Million	12.7	7.11	6.46	1.009 Million	2.104 Million	2.477 Million	635,611
وساپا	سر. سایپا	سهام	بورس	5,200	60.00	1.14	5,260	0.00	0.00	1400/04/29	1,323	11.32 Million	59.5 billion	8,556.06	5,260	5,340	5,180	5,400		-	-		-	-	56.151 Thousand billion	57.649 Million	25.526 Million	10.675 Million	1.499 Million	24.027 Million	3.959 Million	8.841 Million	6.35	2.34	14.18	11.319 Million	977	11.171 Million	149,143
فاسمین	کالسیمین	سهام	بورس	15,680	90.00	0.58	15,590	0.00	0.00	1400/04/29	2,293	15.74 Million	245.4 billion	6,863.35	15,590	14,770	14,700	15,680		-	-		-	-	93.54 Thousand billion	100.824 Million	31.23 Million	6 Million	7.284 Million	23.946 Million	20.53 Million	14.059 Million	6.65	3.91	4.56	10.873 Million	4.865 Million	12.59 Million	3.148 Million
ثبهساز	بهساز کاشانه تهران	سهام	بورس	2,217	23.00	1.03	2,240	0.00	0.00	1400/04/29	10,534	90.76 Million	203.3 billion	8,615.75	2,240	2,159	2,111	2,265		-	-		-	-	45.093 Thousand billion	51.574 Million	29.511 Million	20.131 Million	6.481 Million	23.03 Million	6.288 Million	2.939 Million	15.34	1.96	7.17	40.52 Million	50.239 Million	78.152 Million	12.606 Million
کاما	باما	سهام	بورس	12,110	100.00	0.83	12,010	0.00	0.00	1400/04/29	1,640	16.4 Million	196.9 billion	9,999.61	12,010	11,700	11,700	12,110		-	-		-	-	120.1 Thousand billion	125.139 Million	27.685 Million	10 Million	5.039 Million	22.646 Million	7.701 Million	8.807 Million	13.64	5.3	15.59	15.471 Million	928,703	14.826 Million	1.573 Million
وسکاب	س.ص. بازنشستگی کارکنان بانکها	سهام	بورس	2,750	3.00	0.11	2,747	0.00	0.00	1400/04/29	290	2.83 Million	7.8 billion	9,773.38	2,747	2,680	2,680	2,785		-	-		-	-	32.964 Thousand billion	37.135 Million	26.087 Million	12 Million	4.171 Million	21.915 Million	15.35 Million	10.531 Million	3.13	1.5	2.15	2.644 Million	190,633	2.824 Million	9,969
ومدیر	گ مدیریت ارزش سرمایه ص ب کشوری	سهام	بورس	4,264	24.00	0.57	4,240	0.00	0.00	1400/04/29	27,226	46.61 Million	197.6 billion	2,259.1	4,240	4,200	4,120	4,322		-	-		-	-	38.16 Thousand billion	40.999 Million	24.478 Million	9 Million	2.839 Million	21.638 Million	8.62 Million	10.173 Million	3.75	1.76	4.43	42.961 Million	3.653 Million	46.503 Million	111,364
افق	فروشگاه های افق کوروش	سهام	بورس	64,850	160.00	0.25	64,690	0.00	0.00	1400/04/29	1,320	1.04 Million	67 billion	786.05	64,690	64,980	63,000	66,000		-	-		-	-	194.07 Thousand billion	235.179 Million	62.587 Million	3 Million	41.109 Million	21.479 Million	174.025 Million	11.457 Million	16.95	9.04	1.13	786,689	250,900	1.008 Million	30,000
سفارس	سیمان فارس و خوزستان	سهام	بورس	22,210	350.00	1.55	22,560	0.00	0.00	1400/04/29	4,311	25.58 Million	577.2 billion	5,933.84	22,560	23,000	21,730	23,630		-	-		-	-	126.9 Thousand billion	127.931 Million	22.318 Million	5.625 Million	1.031 Million	21.287 Million	12.585 Million	12.366 Million	10.26	5.96	10.08	19.312 Million	6.269 Million	22.038 Million	3.542 Million

All Markets

Exchange Iran Mercantile Exchange

Equity

فولاد مبارکه اصفهان

بانک ملت

ملی صنایع مس ایران

صنایع پتروشیمی خلیج فارس

سر. استان خراسان رضوی

گل گهر

چادرملو

سر. استان فارس

سر. استان خوزستان

سر. تامین اجتماعی

بانک صادرات ایران

سر. استان مازندران

بانک تجارت

سر. استان اصفهان

بانک پاسارگاد

پالایش نفت اصفهان

فولاد خوزستان

سر. استان آذربایجان شرقی

پالایش نفت تهران

سر. استان آذربایجان غربی

سر. استان کرمان

سر. استان سیستان و بلوچستان

پتروشیمی نوری

سر. توسعه معادن و فلزات

سر. غدیر

گسترش نفت و گاز پارسیان

پتروشیمی جم

گروه بهمن

سر. استان گیلان

پتروشیمی سرمایه گذاری ایرانیان

پتروشیمی پارس

سر. امید

سر. استان گلستان

پالایش نفت بندر عباس

سر. نفت و گاز تامین

پتروشیمی پردیس

سر. صندوق بازنشستگی

سر. استان همدان

سر. استان هرمزگان

سر. استان لرستان

سر. استان اردبیل

گروه مپنا

سر. گروه توسعه ملی

بانک پارسیان

سر. استان کرمانشاه

سر. استان مرکزی

مخابرات ایران

پتروشیمی فن آوران

سر. صدر تامین

پالایش نفت تبریز

سر. استان خراسان شمالی

ارتباطات سیار

مبین انرژی خلیج فارس

سر. خراسان جنوبی

سر. توسعه معادن و صنایع معدنی خاورمیانه

سر. استان بوشهر

سر. استان یزد

گروه صنعتی پاکشو

سر. ایران خودرو

فولاد کاوه جنوب کیش

پارس خودرو

سر. استان کهگیلویه و بویراحمد

سر. استان قم

فولادخراسان

بانک کار آفرین

سر. استان زنجان

پتروشیمی شیراز

پتروشیمی خارک

ایران ترانسفو

سر. ملی

خدمات انفورماتیک

فولاد آلیاژی ایران

بانک خاورمیانه

توسعه و عمران امید

سر. خوارزمی

بانک سینا

بیمه البرز