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	10,190	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
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
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
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
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	-
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	-
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
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
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
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	-
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	-
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
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
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
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
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
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
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
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	-
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
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
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	-
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
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	-
شپدیس	پتروشیمی پردیس	سهام	بورس	172,000	1,580.00	0.93	172,080	1,660.00	0.97	12:29	1,128	1.41 Million	242.8 billion	1,250.67	170,420	171,700	169,000	173,500		-	-		-	-	1032.48 Thousand billion	1.07 billion	202.433 Million	6 Million	37.06 Million	165.373 Million	197.399 Million	127.883 Million	8.07	6.24	5.23	830,164	279,452	670,152	439,464
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	-
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
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
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
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	-
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
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
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	-
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	-
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	-
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
نوری	پتروشیمی نوری	سهام	بورس	109,980	460.00	0.42	110,080	360.00	0.33	12:29	2,766	2.81 Million	308.8 billion	1,014.35	110,440	110,510	108,270	110,900		-	-		-	-	990.72 Thousand billion	1.362 billion	462.562 Million	9 Million	371.299 Million	91.263 Million	602.123 Million	154.569 Million	6.43	10.86	1.64	1.75 Million	222,000	1.801 Million	170,759
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
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	-
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
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
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
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
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	-
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	-
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
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	-
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
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	-
پارس	پتروشیمی پارس	سهام	بورس	187,000	2,640.00	1.39	189,710	70.00	0.04	12:29	581	283,798	53.9 billion	488.46	189,640	191,370	186,500	192,450		-	-		-	-	1138.26 Thousand billion	1.32 billion	247.122 Million	6 Million	182.065 Million	65.057 Million	380.184 Million	127.529 Million	8.93	17.5	2.99	134,338	237,277	340,416	31,199
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	-
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
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
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
شیراز	پتروشیمی شیراز	سهام	بورس	79,230	0.00	0.00	79,760	530.00	0.67	12:28	456	659,679	52.9 billion	1,446.66	79,230	76,300	76,300	80,900		-	-		-	-	406.776 Thousand billion	476.55 Million	132.097 Million	5.1 Million	69.774 Million	62.323 Million	99.985 Million	39.282 Million	10.36	6.53	4.07	171,017	487,002	415,170	242,849
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
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
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
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	-
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
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
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
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
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
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
شاراک	پتروشیمی شازند	سهام	بورس	44,300	720.00	1.65	44,290	710.00	1.63	12:29	1,042	1.66 Million	74.2 billion	1,596.17	43,580	44,600	44,010	44,960		-	-		-	-	357.155 Thousand billion	424.266 Million	113.222 Million	8.064 Million	67.111 Million	46.111 Million	169.46 Million	57.853 Million	6.17	7.75	2.11	1.162 Million	45,453	1.116 Million	91,885
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
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	-
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	-
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
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
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
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
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
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
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
شخارک	پتروشیمی خارک	سهام	بورس	51,190	0.00	0.00	51,140	50.00	0.10	12:29	233	610,871	31.2 billion	2,621.76	51,190	52,780	50,900	52,780		-	-		-	-	306.84 Thousand billion	352.01 Million	82.654 Million	6 Million	45.17 Million	37.484 Million	79.8 Million	40.39 Million	7.6	8.19	3.85	309,760	94,599	376,061	28,298
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
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
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
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
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
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	52,550	10.00	0.02	52,900	360.00	0.69	12:29	519	1.86 Million	98.5 billion	3,586.66	52,540	53,410	52,550	53,930		-	-		-	-	186.695 Thousand billion	202.077 Million	50.688 Million	3.529 Million	15.382 Million	35.305 Million	33.759 Million	20.441 Million	9.14	5.29	5.53	556,578	36,787	593,365	-
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
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	18,700	410.00	2.24	18,560	270.00	1.48	12:29	781	2.37 Million	44.7 billion	3,033.02	18,290	18,070	18,070	18,990		-	-		-	-	237.03 Thousand billion	241.721 Million	39.067 Million	2.936 Million	4.69 Million	34.377 Million	30.915 Million	27.62 Million	8.58	6.9	7.67	452,646	467,086	588,215	331,517
جم پیلن	پلی پروپیلن جم	سهام	بورس	127,520	1,380.00	1.07	128,790	110.00	0.09	1400/09/13	768	481,585	62 billion	627.06	128,900	130,190	126,200	131,600		-	-		-	-	257.58 Thousand billion	276.02 Million	48.131 Million	2 Million	18.44 Million	29.691 Million	84.693 Million	40.101 Million	6.42	8.68	3.04	335,304	146,281	419,384	62,201
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
حفاری	حفاری شمال	سهام	بورس	3,910	1.00	0.03	3,921	10.00	0.26	12:29	815	8.66 Million	34 billion	10,631.7	3,911	3,900	3,860	3,988		-	-		-	-	35.289 Thousand billion	62.107 Million	55.665 Million	5.211 Million	26.818 Million	28.847 Million	15.555 Million	5.869 Million	6.01	1.22	2.27	6.214 Million	875,000	6.087 Million	1.002 Million
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
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
وصنعت	سر. توسعه صنعت و تجارت	سهام	بورس	6,930	480.00	6.48	6,890	520.00	7.02	12:29	816	8.19 Million	56.4 billion	10,033.33	7,410	6,800	6,510	7,100		-	-		-	-	41.34 Thousand billion	41.745 Million	26.724 Million	6 Million	404,931	26.319 Million	7.349 Million	7.165 Million	5.77	1.57	5.63	23.286 Million	130,000	23.416 Million	-
وسپه	سر. سپه	سهام	بورس	7,650	80.00	1.03	7,730	0.00	0.00	12:28	364	1.94 Million	15 billion	5,341.43	7,730	7,790	7,630	7,860		-	-		-	-	92.76 Thousand billion	101.265 Million	34.128 Million	6.691 Million	8.505 Million	25.623 Million	14.474 Million	14.275 Million	6.5	3.62	6.41	3.431 Million	1.134 Million	3.038 Million	1.526 Million
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
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	72,260	680.00	0.95	71,950	370.00	0.52	12:29	1,959	633,945	45.9 billion	323.61	71,580	71,580	71,580	73,480		-	-		-	-	251.825 Thousand billion	387.689 Million	160.513 Million	3.5 Million	135.864 Million	24.649 Million	197.073 Million	34.296 Million	7.34	10.23	1.28	818,512	-	817,778	734
فسبزوار	پارس فولاد سبزوار	سهام	بورس	34,990	840.00	2.46	34,710	560.00	1.64	12:29	6,354	4.88 Million	169.4 billion	478.23	34,150	34,150	34,120	35,170		-	-		-	-	138.84 Thousand billion	148.451 Million	34.207 Million	4 Million	9.611 Million	24.596 Million	48.97 Million	21.31 Million	6.52	5.64	2.84	1.214 Million	3.755 Million	4.968 Million	1,344
های وب	داده گستر عصر نوین - های وب	سهام	بورس	8,070	140.00	1.71	8,220	10.00	0.12	12:29	1,171	8.18 Million	67.2 billion	6,986.2	8,210	8,290	8,050	8,350		-	-		-	-	68.555 Thousand billion	89.903 Million	45.754 Million	8.34 Million	21.348 Million	24.406 Million	22.045 Million	11.299 Million	6.07	2.81	3.11	8.505 Million	303,000	8.752 Million	55,653
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
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

All Markets

Exchange Iran Mercantile Exchange

Equity

فولاد مبارکه اصفهان

صنایع پتروشیمی خلیج فارس

ملی صنایع مس ایران

بانک ملت

سر. تامین اجتماعی

سر. استان خراسان رضوی

سر. استان خوزستان

گل گهر

سر. استان فارس

بانک تجارت

سر. استان مازندران

سر. استان اصفهان

چادرملو

پالایش نفت بندر عباس

بانک پاسارگاد

پالایش نفت تهران

سر. استان آذربایجان شرقی

سر. امید

بانک صادرات ایران

سر. استان کرمان

فولاد خوزستان

پالایش نفت اصفهان

سر. استان آذربایجان غربی

سر. توسعه معادن و فلزات

سر. استان سیستان و بلوچستان

پتروشیمی پردیس

سر. استان گیلان

سر. غدیر

گسترش نفت و گاز پارسیان

گروه بهمن

سر. استان گلستان

پتروشیمی سرمایه گذاری ایرانیان

سر. نفت و گاز تامین

سر. استان همدان

سر. استان هرمزگان

سر. استان لرستان

سر. استان کرمانشاه

سر. صندوق بازنشستگی

پتروشیمی نوری

پتروشیمی جم

سر. استان اردبیل

سر. استان کردستان

گروه مپنا

نفت سپاهان

سر. استان مرکزی

ارتباطات سیار

سر. استان خراسان شمالی

مخابرات ایران

سر. خراسان جنوبی

بانک پارسیان

سر. استان بوشهر

پتروشیمی پارس

سر. استان یزد

بانک کار آفرین

سر. ایران خودرو

سر. توسعه معادن و صنایع معدنی خاورمیانه

پتروشیمی شیراز

سر. گروه توسعه ملی

سر. استان قم

سر. ملی

سر. استان کهگیلویه و بویراحمد

گروه صنعتی پاکشو

پالایش نفت تبریز

بانک اقتصاد نوین

سر. صدر تامین

سر. خوارزمی

کشتیرانی ایران

پتروشیمی شازند

ایران ترانسفو

سر. استان زنجان

فولادخراسان

فولاد کاوه جنوب کیش

فراوری معدنی اپال کانی پارس

مبین انرژی خلیج فارس

صنایع شیمیایی ایران

پارس خودرو

توسعه و عمران امید