All Markets

Exchange Iran Mercantile Exchange

Liability

				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
وبملت	بانک ملت	سهام	بورس	4,080	140.00	3.55	4,030	90.00	2.28	18:41	5,429	100.87 Million	406.8 billion	18,579.1	3,940	3,970	3,990	4,090		-	-		-	-	834.383 Thousand billion	6.413 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	8.89	1.83	1.36	99.093 Million	29.29 Million	80.366 Million	48.017 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,370	40.00	1.66	2,390	20.00	0.83	12:29	9,958	254.63 Million	609 billion	25,569.91	2,410	2,380	2,370	2,460		-	-		-	-	419.096 Thousand billion	4.548 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	526.383 Million	469.949 Million	8.58	1.87	0.99	29.68 Million	69.642 Million	89.682 Million	9.64 Million
وتجارت	بانک تجارت	سهام	بورس	2,690	10.00	0.37	2,670	10.00	0.37	12:29	15,027	488.81 Million	1.306 Thousand billion	54,588.22	2,680	2,650	2,630	2,730		-	-		-	-	597.883 Thousand billion	3.735 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	7.77	2.95	1.48	40.533 Million	122.086 Million	148.588 Million	14.03 Million
وپاسار	بانک پاسارگاد	سهام	بورس	13,440	120.00	0.90	13,420	100.00	0.75	12:30	2,680	19.79 Million	265.5 billion	7,385.14	13,320	13,310	13,310	13,780		-	-		-	-	879.278 Thousand billion	2.734 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	14.6	5.87	3.42	3.003 Million	26.943 Million	8.375 Million	21.57 Million
وپارس	بانک پارسیان	سهام	بورس	2,740	40.00	1.48	2,730	30.00	1.11	12:29	4,553	96.85 Million	264.4 billion	21,272.05	2,700	2,700	2,690	2,800		-	-		-	-	426.808 Thousand billion	2.214 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	55.25	3.8	2.11	88.208 Million	82.702 Million	157.49 Million	13.42 Million
ونوین	بانک اقتصاد نوین	سهام	بورس	4,580	250.00	5.77	4,550	220.00	5.08	12:29	3,758	115.83 Million	526.8 billion	30,821.08	4,330	4,250	4,400	4,580		-	-		-	-	138.437 Thousand billion	1.173 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.16	2.82	1.11	33.139 Million	23.007 Million	29.586 Million	26.56 Million
خودرو	ایران خودرو	سهام	بورس	2,350	40.00	1.73	2,360	50.00	2.16	12:30	21,068	544.21 Million	1.284 Thousand billion	33,183.77	2,310	2,370	2,310	2,430		-	-		-	-	711.908 Thousand billion	1.292 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	648.873 Million	766.206 Million	-8	15.87	1.27	572.365 Million	22.022 Million	565.14 Million	29.246 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,400	30.00	0.32	9,480	110.00	1.17	12:29	4,776	22.33 Million	211.8 billion	4,675.97	9,370	9,410	9,350	9,690		-	-		-	-	2720.76 Thousand billion	3.327 billion	923.278 Million	143.5 Million	522.888 Million	400.39 Million	225.5 Million	216.455 Million	12.42	6.72	11.93	5.444 Million	13.855 Million	17.554 Million	1.745 Million
رمپنا	گروه مپنا	سهام	بورس	17,510	80.00	0.46	17,540	110.00	0.63	12:29	1,544	9.14 Million	160.3 billion	5,919.12	17,430	17,300	17,300	17,900		-	-		-	-	701.6 Thousand billion	1.187 billion	563.039 Million	27 Million	489.673 Million	73.366 Million	83 Million	23.33 Million	29.88	9.5	8.4	746,544	2.498 Million	1.841 Million	1.404 Million
خساپا	سایپا	سهام	بورس	2,240	10.00	0.44	2,240	10.00	0.44	12:29	37,293	1.46 billion	3.268 Thousand billion	68,235.62	2,250	2,240	2,210	2,320		-	-		-	-	437.944 Thousand billion	927.775 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-14.12	6.66	3.34	15.845 Million	70.2 Million	83.012 Million	3.033 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	13,040	730.00	5.93	12,980	670.00	5.44	12:30	19,672	188.71 Million	2.45 Thousand billion	7,108.22	12,310	12,700	12,600	13,040		-	-		-	-	2712.82 Thousand billion	3.088 billion	948.576 Million	209 Million	429.422 Million	519.154 Million	207.811 Million	2.962 billion	10.43	4.96	4.37	69.803 Million	7.049 Million	50.481 Million	26.371 Million
حکشتی	کشتیرانی ایران	سهام	بورس	18,020	350.00	1.91	18,360	10.00	0.05	12:29	8,847	31.21 Million	573.1 billion	3,528.21	18,370	18,400	18,010	19,000		-	-		-	-	395.842 Thousand billion	783.921 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	12.788 Million	6.436 Million	61.53	12.33	30.97	7.64 Million	276,242	7.688 Million	227,386
وکار	بانک کار آفرین	سهام	بورس	2,580	10.00	0.39	2,550	20.00	0.78	12:29	512	15.78 Million	40.2 billion	30,823.32	2,570	2,520	2,520	2,630		-	-		-	-	100.725 Thousand billion	442.126 Million	378.384 Million	26.843 Million	340.611 Million	37.773 Million	42.391 Million	8.263 Million	12.29	2.69	2.39	111,461	-	111,461	-
همراه	ارتباطات سیار	سهام	بورس	26,000	240.00	0.91	26,220	20.00	0.08	12:29	559	738,955	19.3 billion	1,321.92	26,240	25,810	25,810	26,490		-	-		-	-	503.424 Thousand billion	823.989 Million	389.5 Million	19.2 Million	320.181 Million	69.319 Million	234.373 Million	41.993 Million	12	7.27	2.15	503,561	1.174 Million	996,507	681,062
وخاور	بانک خاورمیانه	سهام	بورس	8,760	100.00	1.13	8,820	40.00	0.45	12:29	838	5.17 Million	45.5 billion	6,165.29	8,860	8,820	8,710	8,960		-	-		-	-	132.3 Thousand billion	445.016 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	10.22	4.49	3.52	760,407	3.801 Million	2.307 Million	2.254 Million
وسینا	بانک سینا	سهام	بورس	3,100	20.00	0.65	3,090	10.00	0.32	12:30	2,131	68.16 Million	210.8 billion	31,983.52	3,080	3,060	3,020	3,180		-	-		-	-	78.436 Thousand billion	386.899 Million	342.159 Million	10 Million	308.717 Million	33.442 Million	43.486 Million	3.973 Million	19.68	2.34	1.8	14.16 Million	13.235 Million	26.655 Million	739,306
وپست	پست بانک ایران	سهام	بورس	22,390	450.00	1.97	22,810	30.00	0.13	12:28	39	143,384	3.2 billion	3,676.51	22,840	22,390	22,390	22,390		-	-		-	-	73.755 Thousand billion	335.679 Million	260.395 Million	3.233 Million	261.827 Million	-1,432,055	28.845 Million	6.417 Million	11.51	-51.57	2.56	147,480	-	147,480	-
نوری	پتروشیمی نوری	سهام	بورس	62,850	3,550.00	5.99	62,650	3,350.00	5.65	12:29	4,500	6.97 Million	436.4 billion	1,548.21	59,300	62,000	61,080	62,850		-	-		-	-	563.85 Thousand billion	746.003 Million	289.678 Million	9 Million	212.303 Million	77.375 Million	326.264 Million	61.937 Million	8.62	6.9	1.64	3.794 Million	356,224	3.213 Million	936,942
اخابر	مخابرات ایران	سهام	بورس	10,330	210.00	1.99	10,520	20.00	0.19	12:29	152	1.07 Million	11.1 billion	7,063.22	10,540	10,330	10,330	10,330		-	-		-	-	631.2 Thousand billion	802.155 Million	249.46 Million	60 Million	169.755 Million	79.705 Million	55.53 Million	16.259 Million	38.9	7.93	11.39	49,491	-	49,491	-
فملی	ملی صنایع مس ایران	سهام	بورس	11,740	440.00	3.89	11,730	430.00	3.81	12:29	15,578	72.79 Million	854 billion	5,419.58	11,300	11,550	11,510	11,970		-	-		-	-	2346 Thousand billion	2.532 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	92.347 Million	2.722 billion	10.81	5.75	6.51	64.758 Million	16.812 Million	78.871 Million	2.7 Million
کگل	گل گهر	سهام	بورس	15,030	390.00	2.66	14,860	220.00	1.50	12:29	1,382	5.04 Million	75.5 billion	3,643.49	14,640	14,790	14,820	15,280		-	-		-	-	1486 Thousand billion	1.624 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	12.98	7.85	6.13	1.01 Million	2.553 Million	1.702 Million	1.861 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	12,500	500.00	4.17	12,520	520.00	4.33	12:30	23,280	169.07 Million	2.117 Thousand billion	20,577.62	12,000	11,970	12,190	12,720		-	-		-	-	951.52 Thousand billion	1.026 billion	283.449 Million	76 Million	114.082 Million	169.367 Million	174.305 Million	1.115 billion	11.96	5.38	0.98	106.719 Million	25.621 Million	124.397 Million	7.943 Million
خپارس	پارس خودرو	سهام	بورس	5,650	20.00	0.35	5,700	30.00	0.53	12:29	6,930	85.73 Million	488.9 billion	12,370.94	5,670	5,620	5,560	5,930		-	-		-	-	129.506 Thousand billion	231.23 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-41.55	-7.08	4.59	3.19 Million	2 Million	3.99 Million	1.2 Million
شتران	پالایش نفت تهران	سهام	بورس	9,770	160.00	1.66	9,870	260.00	2.71	12:29	14,202	120.04 Million	1.185 Thousand billion	8,935.03	9,610	9,840	9,640	10,150		-	-		-	-	740.25 Thousand billion	816.815 Million	223.498 Million	44 Million	96.065 Million	127.432 Million	572.153 Million	39.683 Million	18.16	5.66	1.26	87.801 Million	15.485 Million	95.05 Million	8.235 Million
آسیا	بیمه آسیا	سهام	بورس	2,090	40.00	1.88	2,090	40.00	1.88	12:29	2,331	48.82 Million	102.3 billion	20,942.61	2,130	2,100	2,090	2,190		-	-		-	-	50.436 Thousand billion	145.896 Million	125.965 Million	2.3 Million	94.495 Million	31.47 Million	67.038 Million	6.316 Million	8.14	1.63	0.77	2.398 Million	6 Million	8.398 Million	-
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	43,610	1,230.00	2.90	43,790	1,410.00	3.33	12:29	9,111	2.73 Million	119.6 billion	299.79	42,380	42,510	42,510	44,850		-	-		-	-	153.265 Thousand billion	240.682 Million	108.912 Million	3.5 Million	92.352 Million	16.56 Million	95.656 Million	14.837 Million	10	8.97	1.55	1.324 Million	1.734 Million	1.857 Million	1.2 Million
شستا	سر. تامین اجتماعی	سهام	بورس	11,540	650.00	5.97	11,540	650.00	5.97	12:29	10,876	90.85 Million	1.048 Thousand billion	8,352.87	10,890	10,750	11,530	11,540		-	-		-	-	1638.68 Thousand billion	1.658 billion	359.779 Million	80 Million	89.007 Million	270.773 Million	269.413 Million	269.16 Million	5.75	5.71	5.74	51.589 Million	4.787 Million	48.627 Million	7.748 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	21,270	1,200.00	5.98	21,240	1,170.00	5.83	12:29	2,537	18.38 Million	390.4 billion	7,245.87	20,070	20,100	20,500	21,270		-	-		-	-	318.6 Thousand billion	388.798 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	11.27	6.62	3.13	3.123 Million	172,262	1.941 Million	1.354 Million
پارس	پتروشیمی پارس	سهام	بورس	147,540	1,930.00	1.33	146,760	1,150.00	0.79	12:29	530	357,954	52.9 billion	675.38	145,610	143,000	143,800	149,500		-	-		-	-	880.56 Thousand billion	955.552 Million	158.875 Million	6 Million	81.892 Million	76.983 Million	205.827 Million	81.17 Million	10.76	11.35	4.24	252,002	139,173	100,752	290,423
جم	پتروشیمی جم	سهام	بورس	36,180	560.00	1.57	35,960	340.00	0.95	12:29	658	1.97 Million	71.3 billion	3,000.2	35,620	35,170	35,350	36,450		-	-		-	-	647.28 Thousand billion	713.456 Million	151.594 Million	13.8 Million	72.296 Million	79.298 Million	204.2 Million	64.62 Million	9.92	8.09	3.14	501,844	576,709	966,074	112,479
کچاد	چادرملو	سهام	بورس	23,740	860.00	3.76	23,700	820.00	3.58	12:30	2,299	7.42 Million	175.9 billion	3,228.58	22,880	22,900	23,290	24,200		-	-		-	-	1315.35 Thousand billion	1.338 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	11.5	7.32	6.89	3.98 Million	1.24 Million	3.847 Million	1.374 Million
دانا	بیمه دانا	سهام	بورس	6,510	130.00	1.96	6,640	0.00	0.00	12:25	46	222,426	1.4 billion	4,835.35	6,640	6,510	6,510	6,510		-	-		-	-	26.56 Thousand billion	93.19 Million	72.051 Million	1.5 Million	66.63 Million	5.421 Million	49.001 Million	819,727	32.4	4.91	0.54	31,063	115,000	146,063	-
شپدیس	پتروشیمی پردیس	سهام	بورس	94,920	2,770.00	3.01	93,800	1,650.00	1.79	12:29	615	565,926	53.9 billion	920.2	92,150	94,200	93,110	96,050		-	-		-	-	562.8 Thousand billion	619.443 Million	133.041 Million	6 Million	66.543 Million	66.498 Million	112.207 Million	80.392 Million	6.88	8.31	4.93	80,208	568,142	507,346	141,004
فخوز	فولاد خوزستان	سهام	بورس	14,840	840.00	6.00	14,810	810.00	5.79	12:29	3,163	30.22 Million	447.7 billion	9,555.05	14,000	13,820	14,400	14,840		-	-		-	-	740.5 Thousand billion	764.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.64	5.38	2.76	8.235 Million	3.245 Million	7.945 Million	3.534 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	24,340	160.00	0.65	24,720	220.00	0.90	12:30	10,985	31.41 Million	776.7 billion	2,859.69	24,500	24,400	24,220	25,500		-	-		-	-	709.167 Thousand billion	758.956 Million	177.773 Million	28.688 Million	56.1 Million	121.673 Million	33.825 Million	834.821 Million	12.27	5.78	0.96	1.494 Million	4.32 Million	3.964 Million	1.85 Million
شبریز	پالایش نفت تبریز	سهام	بورس	28,800	110.00	0.38	29,270	360.00	1.25	12:29	3,000	6.66 Million	194.9 billion	2,219.23	28,910	28,920	28,520	29,970		-	-		-	-	292.7 Thousand billion	342.779 Million	96.377 Million	10 Million	53.679 Million	42.698 Million	298.49 Million	20.078 Million	14.4	6.77	0.97	2.847 Million	910,173	2.973 Million	784,143
البرز	بیمه البرز	سهام	بورس	3,700	20.00	0.54	3,730	10.00	0.27	12:29	995	11.72 Million	43.7 billion	11,775.84	3,720	3,690	3,660	3,870		-	-		-	-	53.803 Thousand billion	106.558 Million	82 Million	14.424 Million	52.899 Million	29.1 Million	36.268 Million	13.367 Million	4.01	1.84	1.48	6.356 Million	1.881 Million	8.198 Million	40,000
شیراز	پتروشیمی شیراز	سهام	بورس	55,350	50.00	0.09	55,430	30.00	0.05	12:29	153	123,245	6.9 billion	805.52	55,400	57,000	54,360	57,000		-	-		-	-	282.693 Thousand billion	333.492 Million	92.643 Million	5.1 Million	50.952 Million	41.691 Million	62.04 Million	27.062 Million	10.44	6.78	4.55	35,134	138,336	170,433	3,037
پارسیان	بیمه پارسیان	سهام	بورس	10,400	70.00	0.67	10,420	50.00	0.48	12:29	504	2.02 Million	21 billion	4,017.71	10,470	10,570	10,270	10,660		-	-		-	-	52.1 Thousand billion	102.622 Million	57.643 Million	4 Million	50.272 Million	7.371 Million	25.222 Million	2.019 Million	25.92	7.1	2.08	1.337 Million	500,483	1.837 Million	-
وامید	سر. امید	سهام	بورس	12,670	250.00	1.93	12,890	30.00	0.23	12:28	54	1.02 Million	13 billion	18,934.24	12,920	12,670	12,670	12,670		-	-		-	-	1250.069 Thousand billion	1.303 billion	150.197 Million	30 Million	50.166 Million	100.031 Million	60.118 Million	46.237 Million	27.1	12.53	20.84	18,139	1.134 Million	1.052 Million	100,000
مبین	مبین انرژی خلیج فارس	سهام	بورس	16,650	30.00	0.18	16,560	120.00	0.72	12:29	536	3.4 Million	55.8 billion	6,335.11	16,680	16,540	16,350	16,700		-	-		-	-	335.139 Thousand billion	387.109 Million	95.89 Million	14.252 Million	49.541 Million	46.349 Million	88.154 Million	31.969 Million	10.56	7.28	3.83	423,636	3.57 Million	3.502 Million	491,661
ملت	بیمه ملت	سهام	بورس	15,600	310.00	1.95	15,750	160.00	1.01	12:29	81	1.65 Million	25.8 billion	20,417.21	15,910	15,730	15,600	15,600		-	-		-	-	44.888 Thousand billion	89.156 Million	51.688 Million	2.85 Million	43.813 Million	7.875 Million	14.702 Million	4.454 Million	10.18	5.76	3.08	18,516	1.3 Million	1.319 Million	-
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	650.00	5.92	11,630	650.00	5.92	12:29	2,744	38.9 Million	452.3 billion	14,176.14	10,980	10,950	11,410	11,630		-	-		-	-	947.845 Thousand billion	938.127 Million	171.736 Million	81.5 Million	43.257 Million	128.479 Million	70.435 Million	67.945 Million	13.17	6.97	12.7	9.814 Million	882,270	6.679 Million	4.018 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,740	280.00	2.44	11,820	360.00	3.14	12:29	2,372	13.96 Million	164.9 billion	5,884.46	11,460	11,880	11,640	12,000		-	-		-	-	648.918 Thousand billion	668.77 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	14.54	7.33	15.33	8.15 Million	9.661 Million	12.738 Million	5.073 Million
شاراک	پتروشیمی شازند	سهام	بورس	24,600	510.00	2.12	24,660	570.00	2.37	12:29	768	2.95 Million	72.9 billion	3,842	24,090	23,540	24,400	25,250		-	-		-	-	198.858 Thousand billion	231.299 Million	67.568 Million	8.064 Million	37.037 Million	30.531 Million	89.393 Million	21.858 Million	8.89	6.36	2.17	2.014 Million	245,657	759,319	1.5 Million
حفاری	حفاری شمال	سهام	بورس	7,400	20.00	0.27	7,410	30.00	0.41	12:29	2,884	23.11 Million	171.2 billion	8,012.91	7,380	7,270	7,240	7,620		-	-		-	-	66.69 Thousand billion	103.223 Million	65.307 Million	5.211 Million	36.803 Million	28.504 Million	10.209 Million	17.414 Million	3.81	2.33	6.51	820,737	213,065	833,802	200,000
شفن	پتروشیمی فن آوران	سهام	بورس	332,150	15,910.00	5.03	324,640	8,400.00	2.66	12:29	831	268,662	87.6 billion	323.3	316,240	315,600	317,900	332,300		-	-		-	-	308.408 Thousand billion	334.486 Million	102.603 Million	950,000	34.058 Million	68.546 Million	40.621 Million	67.344 Million	4.46	4.38	7.4	61,264	23,511	78,561	6,214
فولاژ	فولاد آلیاژی ایران	سهام	بورس	19,690	400.00	1.99	19,740	350.00	1.74	12:29	1,131	4.58 Million	90.4 billion	4,049.99	20,090	19,690	19,690	20,200		-	-		-	-	197.4 Thousand billion	232.398 Million	57.548 Million	6 Million	31.498 Million	26.05 Million	50.732 Million	15.956 Million	12.59	7.71	3.96	8,324	572,540	309,536	271,328
افق	فروشگاه های افق کوروش	سهام	بورس	69,990	230.00	0.33	70,430	670.00	0.96	12:29	1,048	2.14 Million	151 billion	2,045.54	69,760	69,040	69,040	71,700		-	-		-	-	211.29 Thousand billion	239.282 Million	46.461 Million	1,000,000	30.002 Million	16.459 Million	135.635 Million	15.746 Million	13.29	12.72	1.54	351,494	280,816	523,008	109,302
ما	بیمه ما	سهام	بورس	7,360	30.00	0.41	7,320	10.00	0.14	12:29	270	1.82 Million	13.3 billion	6,750.16	7,330	7,240	7,190	7,450		-	-		-	-	29.28 Thousand billion	59.244 Million	37.554 Million	4 Million	29.924 Million	7.63 Million	11.547 Million	3.172 Million	9.24	3.84	2.54	3.012 Million	3.55 Million	6.483 Million	78,195
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	14,690	130.00	0.88	14,650	170.00	1.15	12:29	662	6.32 Million	92.2 billion	9,539.89	14,820	14,530	14,530	15,200		-	-		-	-	395.55 Thousand billion	429.482 Million	91.372 Million	27 Million	29.342 Million	62.029 Million	30.465 Million	30.316 Million	13.2	6.45	13.13	79,392	100,000	106,770	72,622
کویر	فولاد سپید فراب کویر	سهام	بورس	21,230	430.00	1.99	21,230	430.00	1.99	12:29	160	4.36 Million	92.6 billion	27,262.34	21,660	21,230	21,230	21,230		-	-		-	-	229.284 Thousand billion	261.968 Million	50.535 Million	3.6 Million	28.04 Million	22.495 Million	67.71 Million	15.184 Million	-	10.4	3.45	5,498	-	5,498	-
بترانس	ایران ترانسفو	سهام	بورس	2,920	50.00	1.68	2,950	20.00	0.67	12:29	385	8.16 Million	23.8 billion	21,190.47	2,970	2,930	2,920	2,920		-	-		-	-	107.388 Thousand billion	135.059 Million	67.765 Million	3.75 Million	26.943 Million	40.823 Million	13.281 Million	5.132 Million	21.07	2.65	8.14	4.817 Million	-	4.817 Million	-
شبهرن	نفت بهران	سهام	بورس	63,160	1,950.00	3.19	61,610	400.00	0.65	1399/12/23	-	-	-	1,264.32	61,210	62,000	-	-		-	-		-	-	160.186 Thousand billion	187.076 Million	43.467 Million	2.6 Million	26.89 Million	16.577 Million	49.365 Million	14.961 Million	10.71	9.66	3.24	1.682 Million	1.276 Million	2.886 Million	70,985
خزامیا	زامیاد	سهام	بورس	9,530	280.00	3.03	9,690	440.00	4.76	12:29	10,261	90.32 Million	875.4 billion	8,802.7	9,250	9,700	9,400	9,800		-	-		-	-	53.585 Thousand billion	77.267 Million	30.293 Million	5.53 Million	26.115 Million	4.178 Million	33.773 Million	1.099 Million	46.56	12.24	1.51	61.73 Million	1.766 Million	57.657 Million	5.84 Million
غبشهر	صنعتی بهشهر	سهام	بورس	26,800	210.00	0.78	26,710	300.00	1.11	12:29	2,302	8.19 Million	218.7 billion	3,556.21	27,010	27,180	26,470	27,700		-	-		-	-	80.13 Thousand billion	105.551 Million	34.924 Million	3 Million	24.521 Million	10.403 Million	29.15 Million	2.744 Million	29.53	7.79	2.78	9.548 Million	324,470	8.869 Million	1.003 Million
فخاس	فولادخراسان	سهام	بورس	27,590	560.00	1.99	28,140	10.00	0.04	12:10	43	86,801	2.4 billion	2,018.63	28,150	27,590	27,590	27,590		-	-		-	-	334.866 Thousand billion	359.165 Million	61.291 Million	9 Million	24.18 Million	37.11 Million	59.838 Million	19.965 Million	16.78	9.03	5.6	11,032	-	11,032	-
شخارک	پتروشیمی خارک	سهام	بورس	45,010	50.00	0.11	45,070	10.00	0.02	12:29	347	330,706	14.9 billion	953.04	45,060	44,210	44,210	45,480		-	-		-	-	270.42 Thousand billion	292.534 Million	59.207 Million	6 Million	22.174 Million	37.033 Million	34.778 Million	29.103 Million	9.29	7.3	7.77	172,644	495,502	488,178	179,968
بفجر	فجر انرژی خلیج فارس	سهام	بورس	22,790	450.00	1.94	23,130	110.00	0.47	12:29	232	811,827	18.6 billion	3,499.25	23,240	22,790	22,780	23,450		-	-		-	-	150.345 Thousand billion	173.232 Million	42.806 Million	6.5 Million	22.172 Million	20.635 Million	28.955 Million	19.869 Million	7.6	7.32	5.22	64,634	795,747	339,167	521,214
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,440	40.00	0.48	8,550	150.00	1.79	12:29	1,177	7.47 Million	64.3 billion	6,343.05	8,400	8,280	8,280	8,820		-	-		-	-	232.988 Thousand billion	250.018 Million	67.284 Million	16.25 Million	21.118 Million	46.166 Million	22.722 Million	21.93 Million	10.44	4.96	10.07	921,212	3.287 Million	4.001 Million	207,147
جم پیلن	پلی پروپیلن جم	سهام	بورس	80,500	2,720.00	3.50	80,300	2,520.00	3.24	12:29	468	684,103	55.2 billion	1,461.76	77,780	79,790	79,000	81,540		-	-		-	-	160.6 Thousand billion	175.283 Million	34 Million	2 Million	19.723 Million	14.277 Million	50.849 Million	14.972 Million	10.39	10.9	3.06	200,316	142,512	221,337	121,491
فایرا	آلومینیوم ایران	سهام	بورس	16,670	100.00	0.60	16,870	100.00	0.60	12:29	1,059	3.42 Million	57.7 billion	3,227.88	16,770	17,620	16,440	17,620		-	-		-	-	162.454 Thousand billion	180.4 Million	44.613 Million	5.198 Million	18.909 Million	25.704 Million	57.443 Million	14.12 Million	33.74	6.28	2.81	1.423 Million	2.077 Million	3.3 Million	200,000
شسپا	نفت سپاهان	سهام	بورس	15,240	580.00	3.96	14,990	330.00	2.25	12:29	924	3.07 Million	46.3 billion	3,325.27	14,660	14,990	14,810	15,300		-	-		-	-	142.405 Thousand billion	157.099 Million	42.886 Million	6 Million	17.829 Million	25.057 Million	58.892 Million	15.348 Million	9.07	5.56	2.36	3.215 Million	1.295 Million	4.508 Million	2,575
شنفت	نفت پارس	سهام	بورس	49,210	1,000.00	1.99	49,690	520.00	1.04	12:28	334	537,589	26.5 billion	1,609.55	50,210	49,220	49,210	49,900		-	-		-	-	124.225 Thousand billion	142.328 Million	26.471 Million	2.5 Million	16.803 Million	9.668 Million	30.416 Million	7.141 Million	17.58	12.98	4.13	12,934	-	12,934	-
پاکشو	گروه صنعتی پاکشو	سهام	بورس	82,000	810.00	1.00	82,110	920.00	1.13	1399/12/19	-	-	-	1,113.51	81,190	80,000	-	-		-	-		-	-	328.44 Thousand billion	345.205 Million	29.042 Million	4 Million	16.765 Million	12.277 Million	30.775 Million	11.499 Million	28.56	26.75	10.67	1.207 Million	1.749 Million	2.874 Million	82,000
پکرمان	صنعتی بارز	سهام	بورس	26,490	160.00	0.60	26,650	0.00	0.00	12:29	338	990,982	26.4 billion	2,931.9	26,650	26,800	26,250	27,000		-	-		-	-	67.331 Thousand billion	83.788 Million	22.78 Million	2.527 Million	16.457 Million	6.323 Million	26.904 Million	4.17 Million	16.15	10.65	2.5	751,427	136,012	687,439	200,000
های وب	داده گستر عصر نوین - های وب	سهام	بورس	10,330	210.00	1.99	10,530	10.00	0.09	12:28	81	152,404	1.6 billion	1,881.53	10,540	10,330	10,330	10,330		-	-		-	-	87.82 Thousand billion	104.252 Million	31.982 Million	4 Million	16.349 Million	15.633 Million	14.948 Million	6.712 Million	114.46	5.62	5.88	29,392	-	29,392	-
وغدیر	سر. غدیر	سهام	بورس	10,960	300.00	2.81	10,920	260.00	2.44	12:30	5,493	37.4 Million	408.4 billion	6,808.04	10,660	10,660	10,760	11,280		-	-		-	-	786.24 Thousand billion	783.55 Million	195.893 Million	72 Million	16.03 Million	179.863 Million	76.186 Million	73.662 Million	10.42	4.27	10.07	18.959 Million	10.818 Million	25.386 Million	4.392 Million
دعبید	دارو عبیدی	سهام	بورس	23,490	160.00	0.69	23,270	60.00	0.26	12:29	392	880,575	20.4 billion	2,246.36	23,330	23,010	23,010	23,560		-	-		-	-	104.715 Thousand billion	120.846 Million	25.864 Million	4.5 Million	15.861 Million	10.003 Million	14.783 Million	4.532 Million	23.17	10.5	7.1	193,261	114,726	297,987	10,000
رانفور	خدمات انفورماتیک	سهام	بورس	24,270	130.00	0.53	24,480	80.00	0.33	1400/01/15	-	-	-	4,131.87	24,400	24,860	-	-		-	-		-	-	205.632 Thousand billion	221.291 Million	37.323 Million	8.4 Million	15.659 Million	21.663 Million	22.086 Million	10.652 Million	19.3	9.49	9.31	8.71 Million	12,004	6.087 Million	2.635 Million
فاذر	آذراب	سهام	بورس	23,690	20.00	0.08	23,710	0.00	0.00	12:29	706	1.97 Million	46.8 billion	2,797.44	23,710	23,690	23,690	23,690		-	-		-	-	23.71 Thousand billion	38.894 Million	16.867 Million	1,000,000	15.184 Million	1.683 Million	5.139 Million	224,666	202.65	14.36	4.7	1.975 Million	-	1.975 Million	-
تایرا	تراکتورسازی	سهام	بورس	28,620	580.00	1.99	28,900	300.00	1.03	12:29	738	1.79 Million	51.7 billion	2,425.73	29,200	28,680	28,620	29,600		-	-		-	-	92.48 Thousand billion	108.609 Million	23.206 Million	3.2 Million	15.169 Million	8.037 Million	30.178 Million	6.03 Million	15.49	11.63	3.1	132,893	34,500	167,393	-
فباهنر	مس باهنر	سهام	بورس	26,240	530.00	1.98	26,680	90.00	0.34	12:29	174	314,850	8.3 billion	1,809.48	26,770	26,260	26,240	26,240		-	-		-	-	70.035 Thousand billion	85.142 Million	21.944 Million	1.125 Million	14.871 Million	7.073 Million	24.466 Million	5.919 Million	11.87	9.94	2.87	76,269	-	76,269	-
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,730	250.00	1.25	19,960	20.00	0.10	12:29	863	4.19 Million	83.6 billion	4,856.34	19,980	19,830	19,650	20,450		-	-		-	-	808.38 Thousand billion	823.392 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	14.16	6.07	13.96	240,337	4.7 Million	3.483 Million	1.457 Million
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	17,690	660.00	3.88	17,470	440.00	2.58	12:29	8,151	11.83 Million	206.7 billion	1,451.11	17,030	17,050	17,050	17,800		-	-		-	-	349.4 Thousand billion	354.047 Million	38.834 Million	20 Million	13.447 Million	25.386 Million	626,594	5.439 Million	62.63	13.42	543.58	5.306 Million	4.436 Million	9.728 Million	13,939
فاراک	ماشین سازی اراک	سهام	بورس	2,550	50.00	1.92	2,600	0.00	0.00	12:29	-	-	-	6,784.38	2,600	2,550	-	-		-	-		-	-	37.313 Thousand billion	50.061 Million	18.78 Million	6.287 Million	12.748 Million	6.033 Million	5.738 Million	492,096	75.82	6.19	6.5	397,063	10,000	407,063	-
دارو	کارخانجات داروپخش	سهام	بورس	33,360	680.00	2.00	34,040	0.00	0.00	12:28	6	1,629	54.3 Million	271.5	34,040	33,360	33,360	33,360		-	-		-	-	51.06 Thousand billion	63.54 Million	15.834 Million	750,000	12.48 Million	3.354 Million	10.948 Million	2.884 Million	17.71	15.22	4.66	2,128	-	2,128	-
تیپیکو	سر. دارویی تامین	سهام	بورس	40,260	430.00	1.06	40,690	0.00	0.00	12:29	446	713,627	29 billion	1,600.06	40,690	40,600	39,880	41,700		-	-		-	-	177.002 Thousand billion	189.321 Million	24.201 Million	4.35 Million	12.32 Million	11.881 Million	20.039 Million	19.827 Million	8.93	14.9	8.83	327,935	321,377	609,368	39,944
کهمدا	شیشه همدان	سهام	بورس	10,030	200.00	1.96	10,170	60.00	0.59	12:26	289	1.63 Million	16.3 billion	5,625.81	10,230	10,030	10,030	10,270		-	-		-	-	29.29 Thousand billion	41.681 Million	16.354 Million	1.152 Million	12.219 Million	4.135 Million	3.332 Million	2.37 Million	12.43	7.13	8.84	51,940	-	51,940	-
لبوتان	صنعتی بوتان	سهام	بورس	62,410	1,270.00	1.99	63,490	190.00	0.30	12:29	227	119,345	7.5 billion	525.75	63,680	62,790	62,410	63,600		-	-		-	-	44.535 Thousand billion	56.866 Million	15.039 Million	701,452	12.197 Million	2.842 Million	22.699 Million	1.128 Million	39.61	15.72	1.97	81,160	166,181	247,341	-
ولساپا	رایان سایپا	سهام	بورس	3,400	50.00	1.45	3,390	60.00	1.74	12:29	2,371	43.34 Million	147.1 billion	18,279.73	3,450	3,390	3,390	3,490		-	-		-	-	30.646 Thousand billion	42.942 Million	27.847 Million	9.04 Million	11.754 Million	16.094 Million	6.445 Million	3.461 Million	9.01	1.94	4.84	378,267	-	260,439	117,828
قرن	پدیده شیمی قرن	سهام	بورس	62,560	1,270.00	1.99	62,750	1,080.00	1.69	12:29	1,555	1.03 Million	64.3 billion	659.47	63,830	62,570	62,560	64,000		-	-		-	-	62.75 Thousand billion	75.277 Million	15.51 Million	1,000,000	11.447 Million	4.062 Million	14.931 Million	3.824 Million	16.7	15.71	4.27	18,583	-	18,583	-
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	36,000	470.00	1.29	36,240	230.00	0.63	12:29	574	1.82 Million	66 billion	3,173.69	36,470	35,950	35,860	37,440		-	-		-	-	127.898 Thousand billion	139.525 Million	32.709 Million	3.529 Million	10.815 Million	21.894 Million	22.12 Million	11.192 Million	11.5	5.88	5.82	543,267	382,648	489,991	435,924
رتاپ	تجارت الکترونیک پارسیان	سهام	بورس	7,250	140.00	1.89	7,390	0.00	0.00	12:02	34	104,363	756.6 Million	3,069.5	7,390	7,250	7,250	7,250		-	-		-	-	44.34 Thousand billion	55.133 Million	18.384 Million	3.643 Million	10.793 Million	7.591 Million	19.829 Million	2.688 Million	16.5	5.84	2.25	6,841	-	6,841	-
فجر	فولاد امیرکبیر کاشان	سهام	بورس	59,400	1,990.00	3.47	59,230	1,820.00	3.17	12:29	1,251	2.12 Million	125.7 billion	1,696.25	57,410	60,000	57,900	60,850		-	-		-	-	50.819 Thousand billion	59.464 Million	19.62 Million	858,000	10.206 Million	9.414 Million	22.644 Million	7.509 Million	6.56	5.23	2.19	936,382	64,967	917,803	83,546
وآذر	سر. توسعه آذربایجان	سهام	بورس	83,590	1,700.00	1.99	85,210	80.00	0.09	12:27	16	27,161	2.3 billion	1,697.56	85,290	83,590	83,590	83,590		-	-		-	-	17.042 Thousand billion	26.926 Million	11.451 Million	200,000	9.868 Million	1.583 Million	1.393 Million	1.442 Million	11.83	10.77	12.24	1,474	-	1,474	-
تنوین	تامین سرمایه نوین	سهام	بورس	7,200	130.00	1.77	7,220	110.00	1.50	12:29	395	5.67 Million	40.8 billion	14,344.23	7,330	7,190	7,190	7,320		-	-		-	-	108.3 Thousand billion	119.59 Million	26.665 Million	9 Million	9.64 Million	17.025 Million	10.062 Million	9.296 Million	11.83	6.46	10.93	1.999 Million	1.956 Million	3.874 Million	81,584
شیران	صنایع شیمیایی ایران	سهام	بورس	30,210	1,710.00	6.00	29,540	1,040.00	3.65	1400/01/16	-	-	-	3,595.5	28,500	27,930	-	-		-	-		-	-	284.771 Thousand billion	294.407 Million	49.833 Million	8.066 Million	9.637 Million	40.196 Million	28.517 Million	28.218 Million	36.74	6.84	9.64	2.343 Million	13.561 Million	13.767 Million	2.138 Million
خبهمن	گروه بهمن	سهام	بورس	19,500	190.00	0.98	19,410	100.00	0.52	1399/12/23	-	-	-	4,283.55	19,310	19,140	-	-		-	-		-	-	194.1 Thousand billion	203.415 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	16.7	8.89	16.61	33.978 Million	7.277 Million	30.808 Million	10.447 Million
برکت	دارویی برکت	سهام	بورس	32,840	1,850.00	5.97	32,630	1,640.00	5.29	12:29	11,836	31.32 Million	1.022 Thousand billion	2,645.99	30,990	30,340	31,700	32,840		-	-		-	-	189.254 Thousand billion	188.852 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	94.06	25.78	80.2	79.381 Million	17.816 Million	96.274 Million	923,000
بموتو	موتوژن	سهام	بورس	58,000	750.00	1.31	57,420	170.00	0.30	12:29	429	297,667	17.2 billion	693.86	57,250	56,750	57,000	58,790		-	-		-	-	39.069 Thousand billion	47.622 Million	11.392 Million	680,400	8.669 Million	2.723 Million	10.204 Million	3.58 Million	10.88	14.31	3.82	856,202	88	737,039	119,251
دفارا	دارو فارابی	سهام	بورس	64,740	1,320.00	2.00	66,060	0.00	0.00	12:24	4	1,809	117.1 Million	452.25	66,060	64,740	64,740	64,740		-	-		-	-	39.636 Thousand billion	48.291 Million	11.185 Million	600,000	8.655 Million	2.53 Million	7.629 Million	2.492 Million	15.91	15.67	5.2	780	-	780	-
لوتوس	تامین سرمایه لوتوس پارسیان	سهام	بورس	9,710	40.00	0.41	9,750	0.00	0.00	12:29	193	449,945	4.4 billion	2,331.32	9,750	9,610	9,700	9,990		-	-		-	-	87.75 Thousand billion	96.373 Million	26.361 Million	9 Million	8.623 Million	17.737 Million	10.082 Million	8.167 Million	10.75	4.95	8.7	166,331	1.075 Million	640,834	600,000
ونیکی	سر. ملی	سهام	بورس	10,650	0.00	0.00	10,650	0.00	0.00	12:29	677	9.05 Million	96.4 billion	13,371.58	10,650	10,650	10,650	10,650		-	-		-	-	186.375 Thousand billion	194.958 Million	48.422 Million	17.5 Million	8.583 Million	39.839 Million	17.955 Million	21.193 Million	36.1	4.77	10.58	552,560	8.5 Million	7.692 Million	1.36 Million
دالبر	البرزدارو	سهام	بورس	14,890	300.00	1.97	15,180	10.00	0.07	12:27	20	92,674	1.4 billion	4,633.7	15,190	14,890	14,890	14,890		-	-		-	-	46.754 Thousand billion	55.309 Million	14.58 Million	2.2 Million	8.524 Million	6.056 Million	8.035 Million	3.4 Million	13.76	7.72	5.82	19,028	30,000	49,028	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,550	10.00	0.10	9,610	50.00	0.52	12:30	10,598	72.49 Million	696.7 billion	6,839.8	9,560	9,460	9,450	9,850		-	-		-	-	240.25 Thousand billion	247.366 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.28	1.73	2.34	4.67 Million	100,000	4.67 Million	100,000
غزر	زر ماکارون	سهام	بورس	26,270	530.00	1.98	26,540	260.00	0.97	12:29	540	907,567	23.8 billion	1,680.68	26,800	26,270	26,270	26,270		-	-		-	-	84.928 Thousand billion	94.003 Million	15.454 Million	1.6 Million	8.243 Million	7.211 Million	14.41 Million	3.926 Million	-	11.89	5.95	6,855	55,000	61,855	-
فاسمین	کالسیمین	سهام	بورس	17,160	350.00	2.00	17,160	350.00	2.00	12:29	971	12.61 Million	216.4 billion	12,987.77	17,510	17,160	17,160	17,170		-	-		-	-	102.96 Thousand billion	113.169 Million	26.024 Million	6 Million	8.109 Million	17.915 Million	16.843 Million	11.074 Million	9.49	5.86	6.24	43,114	-	43,114	-
سیتا	سر. سیمان تامین	سهام	بورس	15,010	10.00	0.07	15,030	30.00	0.20	12:29	4,936	5.49 Million	82.6 billion	1,112.87	15,000	15,000	15,000	15,300		-	-		-	-	165.33 Thousand billion	172.972 Million	23.48 Million	11 Million	7.972 Million	15.508 Million	5.858 Million	5.693 Million	28.99	10.64	28.16	2.124 Million	6.004 Million	8.122 Million	6,030
پکویر	کویر تایر	سهام	بورس	12,800	250.00	1.92	12,960	90.00	0.69	12:29	952	3.89 Million	50.4 billion	4,083.44	13,050	12,920	12,790	13,300		-	-		-	-	28.253 Thousand billion	36.276 Million	12.416 Million	2.18 Million	7.827 Million	4.589 Million	10.738 Million	2.117 Million	13.44	6.2	2.65	87,297	1.812 Million	1.9 Million	-

All Markets

Exchange Iran Mercantile Exchange

Liability

بانک ملت

بانک صادرات ایران

بانک تجارت

بانک پاسارگاد

بانک پارسیان

بانک اقتصاد نوین

ایران خودرو

صنایع پتروشیمی خلیج فارس

گروه مپنا

سایپا

فولاد مبارکه اصفهان

کشتیرانی ایران

بانک کار آفرین

ارتباطات سیار

بانک خاورمیانه

بانک سینا

پست بانک ایران

پتروشیمی نوری

مخابرات ایران

ملی صنایع مس ایران

گل گهر

پالایش نفت اصفهان

پارس خودرو

پالایش نفت تهران

بیمه آسیا

پتروشیمی بوعلی سینا

سر. تامین اجتماعی

فولاد کاوه جنوب کیش

پتروشیمی پارس

پتروشیمی جم

چادرملو

بیمه دانا

پتروشیمی پردیس

فولاد خوزستان

پالایش نفت بندر عباس

پالایش نفت تبریز

بیمه البرز

پتروشیمی شیراز

بیمه پارسیان

سر. امید

مبین انرژی خلیج فارس

بیمه ملت

سر. نفت و گاز تامین

سر. توسعه معادن و فلزات

پتروشیمی شازند

حفاری شمال

پتروشیمی فن آوران

فولاد آلیاژی ایران

فروشگاه های افق کوروش

بیمه ما

سر. صندوق بازنشستگی

فولاد سپید فراب کویر

ایران ترانسفو

نفت بهران

زامیاد

صنعتی بهشهر

فولادخراسان

پتروشیمی خارک

فجر انرژی خلیج فارس

سر. گروه توسعه ملی

پلی پروپیلن جم

آلومینیوم ایران

نفت سپاهان

نفت پارس

گروه صنعتی پاکشو

صنعتی بارز

داده گستر عصر نوین - های وب

سر. غدیر

دارو عبیدی

خدمات انفورماتیک

آذراب

تراکتورسازی

مس باهنر

گسترش نفت و گاز پارسیان

فراوری معدنی اپال کانی پارس

ماشین سازی اراک

کارخانجات داروپخش