Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Liability

Search
Market Type
Trading Market
Sort
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 3,800 15.00 0.39 3,781 34.00 0.89 12:29 7,200 195.64 Million 756.1 billion 21,884.46 3,815 3,770 3,720 3,854 - - - - 800.221 Thousand billion 6.361 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 8.52 1.75 1.31 63.358 Million 63.407 Million 103.396 Million 23.369 Million
وبصادر

بانک صادرات ایران

سهام بورس 1,962 51.00 2.53 1,977 36.00 1.79 12:29 4,424 136.54 Million 276 billion 22,314.53 2,013 1,960 1,941 2,048 - - - - 354.566 Thousand billion 4.443 billion 4.339 billion 175.354 Million 4.113 billion 225.502 Million 425.669 Million 49.229 Million 7.04 1.54 0.81 113.285 Million 31.22 Million 127.676 Million 16.829 Million
وتجارت

بانک تجارت

سهام بورس 2,172 41.00 1.85 2,185 28.00 1.27 12:29 6,285 211.23 Million 463.8 billion 32,142.08 2,213 2,200 2,150 2,249 - - - - 491.742 Thousand billion 3.579 billion 3.325 billion 223.926 Million 3.122 billion 203.369 Million 404.888 Million 77.236 Million 6.33 2.41 1.21 88.091 Million 68.76 Million 139.146 Million 17.704 Million
وپاسار

بانک پاسارگاد

سهام بورس 15,180 0.00 0.00 15,180 0.00 0.00 12:29 1,617 25.16 Million 399.8 billion 13,045.47 15,180 15,180 15,180 15,190 - - - - 1041.113 Thousand billion 2.901 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 16.64 6.69 3.89 1.064 Million 23.38 Million 17.164 Million 7.279 Million
وپارس

بانک پارسیان

سهام بورس 2,650 55.00 2.03 2,676 29.00 1.07 12:30 4,714 149.52 Million 438.6 billion 15,603.42 2,705 2,655 2,626 2,735 - - - - 458.545 Thousand billion 2.226 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 54.76 3.76 2.09 42.244 Million 7 Million 48.634 Million 610,000
ونوین

بانک اقتصاد نوین

سهام بورس 4,348 43.00 1.00 4,328 23.00 0.53 12:29 1,481 17.48 Million 75.9 billion 18,552.52 4,305 4,298 4,220 4,380 - - - - 132.169 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 12.786 Million 11.148 Million 22.931 Million 1.003 Million
خودرو

ایران خودرو

سهام بورس 2,034 49.00 2.35 2,049 34.00 1.63 12:29 22,264 897.47 Million 1.747 Thousand billion 35,902.58 2,083 2,015 2,001 2,119 - - - - 587.324 Thousand billion 1.213 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 550.268 Million -87,148,702 -7.09 14.07 1.13 1.03 billion 76.66 Million 1.065 billion 41.601 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,460 70.00 0.73 9,420 110.00 1.15 12:29 2,134 24.08 Million 234.8 billion 7,231.64 9,530 9,450 9,270 9,530 - - - - 2798.25 Thousand billion 3.259 billion 906.692 Million 287 Million 489.803 Million 416.889 Million 224.228 Million 214.914 Million 12.58 6.49 12.06 9.134 Million 8.393 Million 11.062 Million 6.465 Million
رمپنا

گروه مپنا

سهام بورس 12,010 130.00 1.07 12,100 40.00 0.33 12:30 979 5.73 Million 73.4 billion 4,513.74 12,140 12,000 11,700 12,200 - - - - 516.4 Thousand billion 973.673 Million 563.039 Million 27 Million 489.673 Million 73.366 Million 83 Million 23.33 Million 20.75 6.6 5.83 3.268 Million 1.918 Million 3.623 Million 1.563 Million
خساپا

سایپا

سهام بورس 1,700 27.00 1.56 1,702 25.00 1.45 12:30 17,359 704 Million 1.208 Thousand billion 36,567.48 1,727 1,670 1,661 1,750 - - - - 335.301 Thousand billion 820.635 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -10.68 5.04 2.52 801.841 Million 18.811 Million 776.166 Million 44.486 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 9,930 10.00 0.10 9,920 0.00 0.00 12:29 6,554 47.79 Million 466.9 billion 13,572.99 9,920 9,730 9,730 9,960 - - - - 2862.61 Thousand billion 3.226 billion 981.15 Million 209 Million 343.067 Million 638.083 Million 774.037 Million 328.461 Million 8.85 4.56 3.76 28.171 Million 61.739 Million 71.023 Million 18.887 Million
حکشتی

کشتیرانی ایران

سهام بورس 13,550 610.00 4.31 13,690 470.00 3.32 12:29 4,321 24.33 Million 337.9 billion 4,674.51 14,160 13,900 13,460 14,200 - - - - 299.468 Thousand billion 631.782 Million 369.798 Million 16.393 Million 336.626 Million 33.172 Million 18.003 Million 7.654 Million 38.56 8.9 16.39 19.152 Million 2.806 Million 21.451 Million 506,052
همراه

ارتباطات سیار

سهام بورس 18,320 500.00 2.66 18,750 70.00 0.37 12:29 286 1.02 Million 19.2 billion 2,037.29 18,820 18,400 18,200 18,690 - - - - 366.912 Thousand billion 680.686 Million 391.361 Million 19.2 Million 320.686 Million 70.674 Million 234.333 Million 43.348 Million 8.31 5.09 1.54 1.035 Million 272,472 683,161 624,752
وسینا

بانک سینا

سهام بورس 2,381 49.00 2.02 2,405 25.00 1.03 12:29 475 10.88 Million 26.9 billion 19,161.71 2,430 2,381 2,353 2,470 - - - - 62.749 Thousand billion 369.765 Million 342.159 Million 10 Million 308.717 Million 33.442 Million 43.486 Million 3.973 Million 15.37 1.83 1.4 16.39 Million 2.605 Million 16.464 Million 2.531 Million
وپست

پست بانک ایران

سهام بورس 23,900 150.00 0.63 23,810 60.00 0.25 12:29 1,171 3.83 Million 95.2 billion 6,138.41 23,750 23,970 22,710 24,500 - - - - 80.319 Thousand billion 366.314 Million 289.156 Million 3.233 Million 289.326 Million -169,985 31.442 Million 6.848 Million 11.24 -452.91 2.46 3.04 Million 593,321 3.554 Million 78,937
اخابر

مخابرات ایران

سهام بورس 6,710 160.00 2.33 6,830 40.00 0.58 12:29 1,060 5.37 Million 36.6 billion 4,962.72 6,870 6,740 6,650 6,850 - - - - 414.6 Thousand billion 598.058 Million 289.403 Million 60 Million 188.258 Million 101.145 Million 60.029 Million 17.914 Million 22.88 4.05 6.83 3.523 Million 980,823 4.301 Million 203,594
فملی

ملی صنایع مس ایران

سهام بورس 11,950 200.00 1.65 11,980 170.00 1.40 12:29 7,477 38.88 Million 470.2 billion 5,030.01 12,150 11,980 11,900 12,120 - - - - 2418 Thousand billion 2.642 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 347.275 Million 208.976 Million 11.47 6.1 6.9 24.135 Million 31.484 Million 41.453 Million 14.167 Million
نوری

پتروشیمی نوری

سهام بورس 70,660 3,360.00 4.99 70,660 3,360.00 4.99 12:29 1,322 1.06 Million 68 billion 2,647.67 67,300 70,660 70,660 70,660 - - - - 579.96 Thousand billion 762.74 Million 274.408 Million 9 Million 126.8 Million 147.607 Million 326.264 Million 61.937 Million 5.08 4.31 1.47 1.467 Million 456,321 1.654 Million 268,563
کگل

گل گهر

سهام بورس 16,120 460.00 2.94 15,950 290.00 1.85 12:29 576 3.96 Million 56.5 billion 3,824.79 15,660 15,790 15,690 16,160 - - - - 1432 Thousand billion 1.555 billion 349.801 Million 74.4 Million 115.928 Million 233.873 Million 309.342 Million 131.07 Million 12.17 6.82 5.16 4.272 Million 5.119 Million 7.329 Million 2.062 Million
شپنا

پالایش نفت اصفهان

سهام بورس 12,340 250.00 2.07 12,280 190.00 1.57 12:29 - - - 9,215.72 12,090 11,850 11,800 12,530 - - - - 863.36 Thousand billion 1.047 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 928.198 Million 76.276 Million 12.24 5.51 1.01 110.206 Million 110.146 Million 204.835 Million 15.517 Million
آسیا

بیمه آسیا

سهام بورس 1,735 19.00 1.11 1,715 1.00 0.06 12:29 951 20.24 Million 37.7 billion 21,300.12 1,716 1,745 1,671 1,750 - - - - 44.933 Thousand billion 149.965 Million 142.061 Million 24.048 Million 108.579 Million 33.482 Million 75.858 Million 7.501 Million 5.52 1.24 0.56 12.825 Million 3.5 Million 16.116 Million 209,105
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
خپارس

پارس خودرو

سهام بورس 1,061 69.00 6.11 1,075 55.00 4.87 12:29 1,911 22.8 Million 127.5 billion 37,619.43 1,130 1,059 1,054 1,114 - - - - 127.006 Thousand billion 224.492 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -39.38 -6.71 4.35 570.325 Million 25.459 Million 593.381 Million 2.403 Million
شستا

سر. تامین اجتماعی

سهام بورس 10,200 130.00 1.26 10,180 150.00 1.45 12:29 7,558 24.23 Million 244.4 billion 3,960.91 10,330 10,070 10,010 10,390 - - - - 1432.78 Thousand billion 1.542 billion 365.37 Million 80 Million 96.679 Million 268.691 Million 241.305 Million 241.574 Million 5.98 5.38 5.99 29.204 Million 4.885 Million 33.022 Million 1.067 Million
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 43,620 820.00 1.92 43,220 420.00 0.98 12:29 3,401 573,836 24.9 billion 236.03 42,800 42,400 42,400 43,700 - - - - 153.615 Thousand billion 241.465 Million 113.707 Million 3.5 Million 90.195 Million 23.512 Million 131.33 Million 19.6 Million 7.72 6.43 1.15 1.138 Million 102,340 1.138 Million 101,688
شتران

پالایش نفت تهران

سهام بورس 8,340 30.00 0.36 8,370 60.00 0.72 12:29 5,258 40.76 Million 328.3 billion 9,300.4 8,310 8,100 8,030 8,590 - - - - 603.75 Thousand billion 710.211 Million 242.775 Million 75 Million 82.461 Million 160.315 Million 645.795 Million 78.675 Million 7.98 3.92 0.97 61.586 Million 74,246 60.856 Million 804,000
وغدیر

سر. غدیر

سهام بورس 10,390 20.00 0.19 10,370 0.00 0.00 12:29 1,713 14.16 Million 146.4 billion 10,930.82 10,370 10,100 10,100 10,450 - - - - 744.48 Thousand billion 821.165 Million 199.849 Million 72 Million 74.525 Million 125.324 Million 77.478 Million 74.902 Million 9.98 5.96 9.64 8.801 Million 9.632 Million 13.678 Million 4.754 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 17,920 110.00 0.61 18,020 10.00 0.06 12:29 955 8.47 Million 150.7 billion 3,361.39 18,030 17,710 17,710 18,230 - - - - 266.7 Thousand billion 344.151 Million 126.275 Million 15 Million 73.851 Million 52.424 Million 133.177 Million 32.019 Million 8.44 5.16 2.03 1.934 Million 688,410 2.032 Million 590,305
دانا

بیمه دانا

سهام بورس 4,114 215.00 4.97 4,144 185.00 4.27 12:29 1,207 13.02 Million 61.9 billion 8,533.64 4,329 4,240 4,113 4,250 - - - - 19.012 Thousand billion 88.607 Million 77.397 Million 4 Million 72.031 Million 5.366 Million 53.562 Million 998,922 16.59 3.09 0.31 9.883 Million 914,226 10.797 Million 100
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 19,590 520.00 2.73 19,380 310.00 1.63 12:29 339 1.76 Million 32.9 billion 11,403.46 19,070 18,310 18,310 19,650 - - - - 758.97 Thousand billion 847.906 Million 145.52 Million 40.5 Million 63.016 Million 82.504 Million 29.357 Million 28.645 Million 27.4 9.51 26.74 1.332 Million 1.269 Million 1.868 Million 733,543
کچاد

چادرملو

سهام بورس 23,130 130.00 0.56 23,220 40.00 0.17 12:29 902 3.32 Million 74.9 billion 2,561.2 23,260 23,360 22,880 23,370 - - - - 1258.185 Thousand billion 1.349 billion 292.528 Million 55.5 Million 60.492 Million 232.035 Million 261.103 Million 157.291 Million 8.19 5.55 4.95 1.595 Million 1.49 Million 2.205 Million 880,438
شپدیس

پتروشیمی پردیس

سهام بورس 104,060 880.00 0.85 104,030 850.00 0.82 12:29 658 608,191 62 billion 2,183.37 103,180 102,500 102,500 104,430 - - - - 613.92 Thousand billion 680.433 Million 149.655 Million 6 Million 56.253 Million 93.402 Million 134.886 Million 93.483 Million 6.68 6.68 4.63 523,057 1.229 Million 722,202 1.03 Million
پارسیان

بیمه پارسیان

سهام بورس 7,640 180.00 2.30 7,790 30.00 0.38 12:29 100 371,572 2.9 billion 4,706.84 7,820 7,500 7,470 7,830 - - - - 39.7 Thousand billion 94.732 Million 62.994 Million 4 Million 55.782 Million 7.212 Million 28.506 Million 1.808 Million 21.54 5.4 1.37 335,852 - 335,852 -
البرز

بیمه البرز

سهام بورس 3,968 17.00 0.43 3,927 24.00 0.61 12:29 1,070 16.94 Million 68.7 billion 12,885.61 3,951 3,887 3,880 3,995 - - - - 58.506 Thousand billion 112.06 Million 88.3 Million 14.424 Million 55.415 Million 32.884 Million 41.11 Million 16.835 Million 3.36 1.72 1.38 10.663 Million 671,384 11.085 Million 250,000
شبریز

پالایش نفت تبریز

سهام بورس 27,210 1,290.00 4.98 27,010 1,090.00 4.21 12:29 998 3.26 Million 81 billion 5,447.13 25,920 25,010 25,010 27,210 - - - - 248.4 Thousand billion 323.779 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 13.45 6.33 0.9 3.19 Million 1.441 Million 4.109 Million 521,724
وامید

سر. امید

سهام بورس 9,120 440.00 4.60 9,510 50.00 0.52 12:29 234 1.18 Million 11.2 billion 5,097.59 9,560 9,140 9,090 9,300 - - - - 949.432 Thousand billion 972.599 Million 181.885 Million 30 Million 50.321 Million 131.564 Million 79.535 Million 78.211 Million 11.79 7.01 11.6 1.873 Million 1.064 Million 2.213 Million 724,046
مبین

مبین انرژی خلیج فارس

سهام بورس 14,800 100.00 0.67 14,860 40.00 0.27 12:29 155 1.24 Million 18.5 billion 6,861.37 14,900 14,590 14,590 14,890 - - - - 303.163 Thousand billion 350.276 Million 95.89 Million 14.252 Million 49.541 Million 46.349 Million 88.154 Million 31.969 Million 9.41 6.49 3.41 1.073 Million 364,348 356,097 1.081 Million
شیراز

پتروشیمی شیراز

سهام بورس 51,300 560.00 1.08 52,060 200.00 0.39 1400/03/25 173 298,768 15.4 billion 8,354.34 51,860 52,970 51,300 52,970 - - - - 263.568 Thousand billion 313.381 Million 96.571 Million 5.1 Million 47.875 Million 48.696 Million 72.698 Million 30.966 Million 8.57 5.45 3.65 471,076 2.612 Million 2.4 Million 683,115
تاپیکو

سر. نفت و گاز تامین

سهام بورس 10,350 80.00 0.78 10,260 10.00 0.10 12:29 612 2.87 Million 29.8 billion 6,031.7 10,270 10,050 10,010 10,420 - - - - 860.64 Thousand billion 879.447 Million 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 12.31 6.51 11.87 5.36 Million 1.432 Million 4.745 Million 2.047 Million
افق

فروشگاه های افق کوروش

سهام بورس 64,420 90.00 0.14 64,270 60.00 0.09 12:29 593 626,528 40.5 billion 742.17 64,330 63,030 63,030 64,500 - - - - 195.69 Thousand billion 231.124 Million 57.09 Million 3 Million 38.314 Million 18.776 Million 152.592 Million 16.062 Million 12 10.27 1.26 195,448 422,334 393,961 223,821
ملت

بیمه ملت

سهام بورس 13,070 0.00 0.00 13,070 0.00 0.00 1400/03/2 576 14.41 Million 188.3 billion 25,015.26 13,070 13,070 13,070 13,070 - - - - 37.25 Thousand billion 75.058 Million 46.272 Million 2.85 Million 37.809 Million 8.463 Million 16.087 Million 7.581 Million 4.91 4.41 2.32 848,902 13.56 Million 14.198 Million 210,610
ما

بیمه ما

سهام بورس 7,940 270.00 3.29 8,080 130.00 1.58 12:29 383 1.81 Million 16.3 billion 4,114.66 8,210 8,100 7,890 8,110 - - - - 36.04 Thousand billion 65.42 Million 42.841 Million 4 Million 33.1 Million 9.741 Million 14.881 Million 5.135 Million 6.29 3.32 2.17 607,155 138,990 746,145 -
شاراک

پتروشیمی شازند

سهام بورس 25,940 300.00 1.14 25,970 270.00 1.03 12:29 704 2.41 Million 64.2 billion 4,325.32 26,240 26,200 25,740 26,420 - - - - 215.793 Thousand billion 242.263 Million 77.17 Million 8.064 Million 32.841 Million 44.33 Million 111.493 Million 34.241 Million 6.12 4.72 1.88 1.653 Million 230,421 1.283 Million 599,857
فولاژ

فولاد آلیاژی ایران

سهام بورس 13,750 50.00 0.36 13,770 30.00 0.22 12:29 401 982,966 13.4 billion 3,652.75 13,800 13,800 13,500 14,140 - - - - 167.16 Thousand billion 194.927 Million 62.751 Million 10 Million 29.687 Million 33.064 Million 64.207 Million 19.246 Million 8.59 5 2.57 1.094 Million 386,822 1.438 Million 42,750
وصندوق

سر. صندوق بازنشستگی

سهام بورس 12,910 10.00 0.08 12,920 0.00 0.00 12:25 401 1.78 Million 23 billion 3,151.88 12,920 12,660 12,660 12,980 - - - - 349.65 Thousand billion 378.182 Million 91.372 Million 27 Million 29.342 Million 62.029 Million 30.465 Million 30.316 Million 11.51 5.62 11.45 318,215 826,374 821,111 323,478
بترانس

ایران ترانسفو

سهام بورس 2,144 38.00 1.80 2,116 10.00 0.47 12:29 2,217 55.05 Million 118.4 billion 19,615.39 2,106 2,106 2,052 2,165 - - - - 78.339 Thousand billion 106.279 Million 73.902 Million 36.403 Million 29.251 Million 44.651 Million 20.012 Million 6.965 Million 11.06 1.73 3.85 31.502 Million - 31.502 Million -
کویر

فولاد سپید فراب کویر

سهام بورس 13,400 130.00 0.96 13,410 120.00 0.89 12:29 2,764 12.72 Million 173.2 billion 6,740.34 13,530 13,460 13,110 13,570 - - - - 146.988 Thousand billion 172.868 Million 50.535 Million 3.6 Million 28.04 Million 22.495 Million 67.71 Million 15.184 Million 9.54 6.44 2.14 4.026 Million 10.062 Million 11.472 Million 2.617 Million
شفن

پتروشیمی فن آوران

سهام بورس 306,900 8,270.00 2.77 303,140 4,510.00 1.51 12:29 333 61,405 18.4 billion 230.68 298,630 298,560 298,560 309,810 - - - - 282.036 Thousand billion 315.806 Million 90.953 Million 950,000 27.823 Million 63.131 Million 55.21 Million 59.945 Million 4.8 4.56 5.22 53,799 15,958 32,251 37,506
فایرا

آلومینیوم ایران

سهام بورس 16,000 440.00 2.68 16,340 100.00 0.61 12:29 387 1.52 Million 25.1 billion 2,057.79 16,440 16,270 15,800 16,270 - - - - 161.683 Thousand billion 185.084 Million 56.399 Million 9.63 Million 27.734 Million 28.665 Million 69.374 Million 15.828 Million 9.94 5.49 2.27 533,852 800,000 994,203 339,649
حفاری

حفاری شمال

سهام بورس 5,790 100.00 1.70 5,790 100.00 1.70 12:29 944 7.41 Million 44.9 billion 6,259.15 5,890 5,930 5,740 5,930 - - - - 54.54 Thousand billion 79.435 Million 57.237 Million 5.211 Million 27.325 Million 29.912 Million 12.67 Million 17.916 Million 2.91 1.74 4.12 6.182 Million 1.096 Million 6.309 Million 969,028
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 19,050 80.00 0.42 19,050 80.00 0.42 12:30 8,899 5.14 Million 98.7 billion 1,558.73 19,130 19,110 19,000 19,190 - - - - 384.2 Thousand billion 408.275 Million 54.25 Million 20 Million 27.275 Million 26.975 Million 16.546 Million 14.181 Million 26.87 14.12 23.03 696,357 5.202 Million 5.047 Million 851,200
شبهرن

نفت بهران

سهام بورس 11,000 110.00 1.01 10,980 90.00 0.83 12:29 756 5.6 Million 61.4 billion 8,407.79 10,890 10,890 10,800 11,090 - - - - 130.972 Thousand billion 158.101 Million 43.467 Million 2.6 Million 26.89 Million 16.577 Million 49.365 Million 14.961 Million 8.77 7.92 2.66 2.754 Million 204,463 2.959 Million -
خزامیا

زامیاد

سهام بورس 5,540 290.00 4.97 5,590 240.00 4.12 12:29 3,763 47.33 Million 276.3 billion 12,554.98 5,830 5,570 5,540 5,830 - - - - 32.295 Thousand billion 56.374 Million 29.303 Million 5.53 Million 25.461 Million 3.841 Million 53.499 Million -105,381 -293.33 8.06 0.58 34.896 Million 6.673 Million 41.28 Million 288,626
فخاس

فولادخراسان

سهام بورس 20,980 930.00 4.24 21,850 60.00 0.27 12:21 149 194,262 4.1 billion 1,756.58 21,910 20,820 20,820 21,310 - - - - 263.109 Thousand billion 284.973 Million 67.358 Million 11.9 Million 24.958 Million 42.4 Million 72.403 Million 23.214 Million 11.2 6.13 3.59 220,735 - 220,735 -
غبشهر

صنعتی بهشهر

سهام بورس 19,110 470.00 2.40 19,320 260.00 1.33 12:29 214 535,875 10.5 billion 3,109.04 19,580 19,600 18,910 19,600 - - - - 59.58 Thousand billion 82.481 Million 34.924 Million 3 Million 24.521 Million 10.403 Million 29.15 Million 2.744 Million 21.12 5.57 1.99 488,563 57,877 546,440 -
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 7,230 10.00 0.14 7,220 0.00 0.00 12:29 265 2.21 Million 16 billion 9,622.8 7,220 7,210 7,200 7,240 - - - - 65.16 Thousand billion 86.951 Million 34.136 Million 9 Million 21.971 Million 12.166 Million 11.193 Million 9.098 Million 7.14 5.34 5.81 188,846 3.374 Million 3.563 Million -
شسپا

نفت سپاهان

سهام بورس 15,240 220.00 1.46 15,160 140.00 0.93 12:29 505 1.44 Million 20.4 billion 3,905.44 15,020 14,700 14,700 15,370 - - - - 135.47 Thousand billion 163.037 Million 48.864 Million 9.5 Million 19.017 Million 29.848 Million 71.755 Million 16.959 Million 8.49 4.83 2.01 3.225 Million 1.678 Million 4.601 Million 301,485
دعبید

دارو عبیدی

سهام بورس 23,000 280.00 1.20 23,190 90.00 0.39 12:29 197 346,070 8 billion 1,999.52 23,280 23,000 22,200 23,190 - - - - 106.2 Thousand billion 122.989 Million 28.987 Million 4.5 Million 18.634 Million 10.354 Million 15.822 Million 4.816 Million 21.67 10.08 6.6 307,393 244,804 473,779 78,418
های وب

داده گستر عصر نوین - های وب

سهام بورس 8,140 420.00 4.91 8,490 70.00 0.82 1400/03/25 480 3.65 Million 33.4 billion 3,901.71 8,560 8,140 8,140 8,140 - - - - 76.394 Thousand billion 88.899 Million 35.194 Million 8.34 Million 18.093 Million 17.102 Million 16.837 Million 7.237 Million 9.78 4.14 4.21 546,239 - 546,239 -
جم پیلن

پلی پروپیلن جم

سهام بورس 69,160 210.00 0.30 68,980 30.00 0.04 12:29 351 622,675 42.8 billion 1,044.6 68,950 68,600 68,600 70,280 - - - - 137.74 Thousand billion 155.901 Million 41.472 Million 2 Million 17.941 Million 23.531 Million 65.624 Million 21.259 Million 6.49 5.86 2.1 113,460 343,892 264,256 193,096
بفجر

فجر انرژی خلیج فارس

سهام بورس 21,330 320.00 1.48 21,640 10.00 0.05 12:25 117 273,587 6 billion 953.37 21,650 21,690 21,150 21,690 - - - - 140.4 Thousand billion 158.424 Million 39.406 Million 6.5 Million 17.764 Million 21.642 Million 26.818 Million 13.908 Million 10.11 6.5 5.24 144,039 69,069 97,243 115,865
شنفت

نفت پارس

سهام بورس 51,870 6,490.00 14.30 51,600 6,220.00 13.71 1400/03/3 725 1.72 Million 88.7 billion 2,371.41 45,380 44,530 49,500 51,870 - - - - 129 Thousand billion 146.359 Million 30.283 Million 2.5 Million 17.359 Million 12.924 Million 37.396 Million 9.284 Million 13.89 9.98 3.45 480,335 1.239 Million 997,036 722,239
فباهنر

مس باهنر

سهام بورس 18,400 870.00 4.96 18,070 540.00 3.08 12:28 1,553 4.84 Million 110.6 billion 2,739.5 17,530 17,530 17,170 18,400 - - - - 60.008 Thousand billion 64.235 Million 25.873 Million 1.125 Million 16.801 Million 9.072 Million 30.768 Million 6.376 Million 7.44 5.23 1.54 2.533 Million 103,534 2.636 Million -
پاکشو

گروه صنعتی پاکشو

سهام بورس 5,430 280.00 4.90 5,630 80.00 1.40 12:29 369 1.47 Million 8.5 billion 9,075.44 5,710 5,580 5,430 5,590 - - - - 281.76 Thousand billion 287.005 Million 29.042 Million 4 Million 16.765 Million 12.277 Million 30.775 Million 11.499 Million 23.5 22.01 8.78 1.834 Million 1.28 Million 2.934 Million 180,000
پکرمان

صنعتی بارز

سهام بورس 23,400 860.00 3.54 23,880 380.00 1.57 12:27 242 677,605 16.9 billion 3,345.5 24,260 23,330 23,200 24,250 - - - - 63.213 Thousand billion 76.79 Million 22.78 Million 2.527 Million 16.457 Million 6.323 Million 26.904 Million 4.17 Million 14.47 9.54 2.25 315,186 100,000 415,186 -
فاذر

آذراب

سهام بورس 22,830 880.00 3.71 23,710 0.00 0.00 1400/02/6 324 490,803 11.2 billion 1,021.63 23,710 22,830 22,830 22,830 - - - - 23.37 Thousand billion 38.894 Million 16.867 Million 1,000,000 15.184 Million 1.683 Million 5.139 Million 224,666 105.53 14.08 4.62 490,803 - 406,200 84,603
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 31,000 10.00 0.03 30,990 20.00 0.06 12:29 290 835,439 25.6 billion 1,423.79 31,010 31,480 30,630 31,480 - - - - 108.699 Thousand billion 123.964 Million 39.545 Million 3.529 Million 14.594 Million 24.95 Million 24.015 Million 12.433 Million 8.81 4.38 4.55 209,351 392,825 402,176 200,000
غکورش

صنعت غذایی کورش

سهام بورس 37,850 800.00 2.07 37,910 740.00 1.91 12:29 109,602 17.35 Million 648.8 billion 229.94 38,650 37,850 37,630 38,400 - - - - 112.17 Thousand billion 128.076 Million 29.543 Million 3 Million 14.346 Million 15.198 Million 52.787 Million 11.636 Million 9.77 7.48 2.15 9.624 Million 4.137 Million 12.332 Million 1.429 Million
شیران

صنایع شیمیایی ایران

سهام بورس 19,990 30.00 0.15 19,920 100.00 0.50 12:29 547 1.23 Million 24.6 billion 4,577.87 20,020 19,850 19,560 20,380 - - - - 195.696 Thousand billion 206.337 Million 62.076 Million 9.64 Million 14.305 Million 47.772 Million 35.748 Million 33.067 Million 5.81 4.02 5.37 2.182 Million 1.039 Million 2.566 Million 655,060
فاراک

ماشین سازی اراک

سهام بورس 1,967 89.00 4.33 1,990 66.00 3.21 12:29 4,158 108.9 Million 234.8 billion 33,735.38 2,056 1,999 1,954 2,050 - - - - 30.941 Thousand billion 42.005 Million 27.86 Million 14.351 Million 13.446 Million 14.414 Million 7.402 Million 571,222 50 1.98 3.86 66.646 Million 1.05 Million 65.543 Million 2.153 Million
ولساپا

رایان سایپا

سهام بورس 2,734 73.00 2.74 2,723 62.00 2.33 1400/03/24 1,080 19.67 Million 52.5 billion 16,553.47 2,661 2,680 2,664 2,768 - - - - 24.137 Thousand billion 37.949 Million 29.674 Million 9.04 Million 13.333 Million 16.341 Million 6.154 Million 3.472 Million 7.09 1.51 4 13.75 Million 1.198 Million 14.728 Million 220,000
دارو

کارخانجات داروپخش

سهام بورس 26,080 1,370.00 4.99 26,730 720.00 2.62 1400/03/24 39 38,104 1000 Million 1,741.52 27,450 26,090 26,080 26,480 - - - - 42.885 Thousand billion 52.938 Million 17.287 Million 750,000 12.843 Million 4.444 Million 11.557 Million 2.73 Million 14.68 9.02 3.47 214,956 102,000 316,956 -
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 5,060 60.00 1.17 5,080 40.00 0.78 12:30 803 3.63 Million 20.6 billion 2,972.06 5,120 5,090 4,950 5,190 - - - - 34.14 Thousand billion 42.976 Million 22.73 Million 3.643 Million 12.496 Million 10.235 Million 22.185 Million 3.643 Million 8.37 2.98 1.37 2.049 Million - 2.049 Million -
شخارک

پتروشیمی خارک

سهام بورس 43,980 2,090.00 4.99 43,410 1,520.00 3.63 12:29 182 177,584 7.4 billion 2,136.8 41,890 41,700 41,700 43,980 - - - - 250.92 Thousand billion 272.923 Million 60.511 Million 6 Million 12.463 Million 48.049 Million 51.706 Million 33.818 Million 7.7 5.42 5.04 1.108 Million 23,282 557,111 573,876
قرن

پدیده شیمی قرن

سهام بورس 30,420 10.00 0.03 30,380 30.00 0.10 12:29 1,323 2.4 Million 80.1 billion 716.71 30,410 30,810 30,010 30,810 - - - - 66.74 Thousand billion 73.094 Million 17.846 Million 1,000,000 12.334 Million 5.512 Million 18.044 Million 4.184 Million 14.52 11.02 3.37 329,940 126,833 456,706 67
تیپیکو

سر. دارویی تامین

سهام بورس 38,400 1,230.00 3.31 38,060 890.00 2.39 12:29 171 251,935 9 billion 3,400.3 37,170 36,650 36,650 39,000 - - - - 158.21 Thousand billion 177.881 Million 24.201 Million 4.35 Million 12.32 Million 11.881 Million 20.039 Million 19.827 Million 8.35 13.93 8.26 230,742 448,607 188,062 491,287
لبوتان

صنعتی بوتان

سهام بورس 48,720 2,560.00 4.99 50,730 550.00 1.07 12:29 234 154,793 8.3 billion 457.49 51,280 50,790 48,720 50,790 - - - - 37.991 Thousand billion 47.837 Million 16.513 Million 701,452 12.252 Million 4.26 Million 28.663 Million 2.563 Million 13.88 8.35 1.24 106,173 39,843 146,016 -
برکت

دارویی برکت

سهام بورس 31,060 610.00 1.93 31,630 40.00 0.13 1400/03/19 41,650 88.69 Million 2.805 Thousand billion 2,258.75 31,670 31,600 30,220 32,980 - - - - 183.454 Thousand billion 195.579 Million 21.818 Million 5.8 Million 12.125 Million 9.693 Million 2.809 Million 2.497 Million 73.46 18.93 65.32 83.511 Million 5.178 Million 87.895 Million 794,378
وسپه

سر. سپه

سهام بورس 6,240 30.00 0.48 6,250 20.00 0.32 12:29 226 746,589 4.8 billion 9,082.89 6,270 6,150 6,130 6,360 - - - - 76.8 Thousand billion 86.69 Million 24.616 Million 6.691 Million 11.69 Million 12.927 Million 11.602 Million 11.461 Million 6.54 5.8 6.46 1.872 Million - 1.85 Million 21,784
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 27,920 970.00 3.60 27,320 370.00 1.37 12:29 337 528,139 13.3 billion 1,739.74 26,950 27,500 27,000 28,080 - - - - 125.1 Thousand billion 148.166 Million 22.636 Million 5 Million 11.566 Million 11.07 Million 26.094 Million 3.326 Million 41.08 12.34 5.23 640,496 3.294 Million 619,609 3.315 Million
شپاکسا

پاکسان

سهام بورس 19,940 90.00 0.45 19,990 40.00 0.20 12:29 199 1.16 Million 23.8 billion 1,490.67 20,030 19,740 19,630 20,000 - - - - 22.162 Thousand billion 32.729 Million 15.456 Million 1.08 Million 11.14 Million 4.316 Million 17.046 Million 2.722 Million 7.93 5 1.27 467,959 19,797 487,756 -
کهمدا

شیشه همدان

سهام بورس 8,500 110.00 1.31 8,500 110.00 1.31 12:29 270 777,092 6.7 billion 3,277.65 8,390 8,310 8,310 8,670 - - - - 25.114 Thousand billion 35.357 Million 16.041 Million 1.152 Million 10.877 Million 5.164 Million 3.739 Million 2.369 Million 10.33 4.74 6.55 1.243 Million - 1.243 Million -
وتوسم

سر. توسعه ملی

سهام بورس 7,030 10.00 0.14 7,040 0.00 0.00 12:26 156 456,626 3.3 billion 6,188.38 7,040 7,130 7,000 7,130 - - - - 32.175 Thousand billion 41.893 Million 20.018 Million 4.5 Million 10.213 Million 9.805 Million 12.415 Million 12.286 Million 2.58 3.23 2.55 1.551 Million 120,000 1.671 Million -
امید

تامین سرمایه امید

سهام بورس 6,450 330.00 4.87 6,710 70.00 1.03 12:29 380 5.86 Million 41.4 billion 6,075.79 6,780 6,460 6,450 6,620 - - - - 67.07 Thousand billion 73.82 Million 21.322 Million 9.5 Million 10.075 Million 11.247 Million 6.669 Million 6.1 Million 10.45 5.67 9.56 612,021 373,060 883,081 102,000
بموتو

موتوژن

سهام بورس 51,350 100.00 0.20 51,290 40.00 0.08 12:29 340 667,038 33.8 billion 784.17 51,250 51,760 50,810 52,000 - - - - 34.483 Thousand billion 44.817 Million 14.482 Million 680,400 9.919 Million 4.563 Million 12.681 Million 4.637 Million 7.53 7.65 2.75 232,427 378,043 610,470 -
وآذر

سر. توسعه آذربایجان

سهام بورس 76,940 4,040.00 4.99 80,980 0.00 0.00 10:01 2 170 13.1 Million 84.5 80,980 76,940 76,940 76,940 - - - - 16.208 Thousand billion 26.038 Million 11.429 Million 200,000 9.842 Million 1.587 Million 1.606 Million 1.635 Million 9.91 10.22 10.09 466 - 466 -
تنوین

تامین سرمایه نوین

سهام بورس 7,000 50.00 0.71 7,000 50.00 0.71 12:29 476 13.25 Million 100.1 billion 35,028.82 7,050 7,050 6,820 7,080 - - - - 113.4 Thousand billion 113.938 Million 35.088 Million 9 Million 8.938 Million 26.15 Million 13.217 Million 12.502 Million 8.4 4.02 7.94 1.885 Million 43.545 Million 25.63 Million 19.8 Million
رانفور

خدمات انفورماتیک

سهام بورس 5,520 50.00 0.91 5,470 0.00 0.00 12:29 1,490 25.04 Million 139.2 billion 6,578.53 5,470 5,420 5,370 5,520 - - - - 155.68 Thousand billion 162.032 Million 37.623 Million 8.4 Million 8.872 Million 28.751 Million 26.56 Million 13.676 Million 11.2 5.33 5.77 2.221 Million 4.538 Million 6.759 Million -
غمارگ

مارگارین

سهام بورس 19,030 410.00 2.11 19,140 300.00 1.54 12:29 351 1.15 Million 21.6 billion 1,836.99 19,440 18,820 18,800 19,490 - - - - 15.792 Thousand billion 24.932 Million 11.098 Million 840,000 8.854 Million 2.244 Million 9.29 Million 578,258 27.8 7.17 1.73 1.071 Million - 1.049 Million 21,400
ثاخت

توسعه ساختمان

سهام بورس 1,925 80.00 3.99 1,925 80.00 3.99 12:29 1,509 30.92 Million 62.9 billion 22,981.58 2,005 1,950 1,905 2,005 - - - - 18.315 Thousand billion 25.756 Million 16.134 Million 9 Million 8.431 Million 7.703 Million 1.3 Million 127,404 135.98 2.25 13.32 20.54 Million 4.5 Million 24.988 Million 52,000
پکویر

کویر تایر

سهام بورس 12,100 0.00 0.00 12,040 60.00 0.50 12:29 705 5.15 Million 65.3 billion 5,429.81 12,100 11,720 11,720 12,260 - - - - 27.664 Thousand billion 34.618 Million 12.746 Million 2.18 Million 8.371 Million 4.375 Million 13.229 Million 2.786 Million 9.42 6 1.98 1.049 Million 7.016 Million 7.56 Million 505,000
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 8,860 420.00 4.98 8,800 360.00 4.27 12:29 2,655 14.94 Million 126.6 billion 8,085.58 8,440 8,700 8,500 8,860 - - - - 211.75 Thousand billion 228.366 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.1 1.6 2.15 36.613 Million 379,279 35.641 Million 1.351 Million
فاسمین

کالسیمین

سهام بورس 14,590 60.00 0.41 14,580 70.00 0.48 12:29 835 4.19 Million 60.8 billion 3,920.95 14,650 14,180 14,180 14,850 - - - - 87.06 Thousand billion 95.589 Million 26.024 Million 6 Million 8.109 Million 17.915 Million 16.843 Million 11.074 Million 7.9 4.88 5.19 1.815 Million 565,272 2.38 Million -
ونیکی

سر. ملی

سهام بورس 8,000 90.00 1.11 8,050 40.00 0.49 12:29 454 1.89 Million 15 billion 4,827.15 8,090 8,060 7,900 8,180 - - - - 141.225 Thousand billion 148.84 Million 50.873 Million 17.5 Million 7.965 Million 42.908 Million 16.716 Million 19.854 Million 7.1 3.28 8.43 6.513 Million 1.101 Million 4.939 Million 2.675 Million
دالبر

البرزدارو

سهام بورس 11,260 450.00 3.84 11,620 90.00 0.77 12:29 131 376,574 4.5 billion 2,514.17 11,710 11,200 11,140 11,690 - - - - 36.898 Thousand billion 43.598 Million 15.247 Million 2.2 Million 7.809 Million 7.438 Million 8.801 Million 3.393 Million 10.55 4.81 4.07 328,394 178,568 233,933 273,029
خشرق

الکتریک خودرو شرق

سهام بورس 10,210 780.00 7.10 10,480 510.00 4.64 12:03 - - - 9,567.7 10,990 10,210 10,210 10,210 - - - - 9.041 Thousand billion 14.241 Million 8.434 Million 630,000 7.639 Million 795,520 11.683 Million 113,172 58.34 8.31 0.57 1.892 Million 50,000 1.942 Million -
غزر

زر ماکارون

سهام بورس 23,220 1,100.00 4.97 23,040 920.00 4.16 12:29 7,839 3.85 Million 85.2 billion 499.16 22,120 21,810 21,810 23,220 - - - - 70.72 Thousand billion 81.325 Million 16.476 Million 3.2 Million 7.597 Million 8.879 Million 16.723 Million 4.767 Million 15.47 8.31 4.41 3.438 Million 130,150 3.492 Million 75,760
درازک

دارو رازک

سهام بورس 26,020 460.00 1.74 26,390 90.00 0.34 12:29 234 771,624 19.9 billion 2,442.01 26,480 25,820 25,820 26,970 - - - - 22.896 Thousand billion 30.651 Million 11.006 Million 889,500 7.178 Million 3.829 Million 7.486 Million 2.826 Million 8.31 6.13 3.14 612,302 30,000 522,302 120,000
ستران

سیمان تهران

سهام بورس 18,200 610.00 3.24 18,250 560.00 2.98 12:29 895 3.14 Million 60.6 billion 2,190.81 18,810 18,500 18,050 18,680 - - - - 33.758 Thousand billion 39.099 Million 13.567 Million 1.75 Million 7.161 Million 6.405 Million 7.933 Million 2.636 Million 12.11 4.99 4.03 1.582 Million 27,982 1.6 Million 10,000
امین

تامین سرمایه امین

سهام بورس 7,120 0.00 0.00 7,120 0.00 0.00 12:29 2,398 1.04 Million 7.4 billion 357.74 7,120 7,120 7,120 7,130 - - - - 78.32 Thousand billion 85.369 Million 20.317 Million 7 Million 7.049 Million 13.268 Million 8.893 Million 7.313 Million 10.71 5.9 8.81 86,914 1.183 Million 1.27 Million 160