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	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

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

ارتباطات سیار

بانک سینا

پست بانک ایران

مخابرات ایران

ملی صنایع مس ایران

پتروشیمی نوری

گل گهر

پالایش نفت اصفهان

بیمه آسیا

پالایش نفت بندر عباس

پارس خودرو

سر. تامین اجتماعی

پتروشیمی بوعلی سینا

پالایش نفت تهران

سر. غدیر

فولاد کاوه جنوب کیش

بیمه دانا

گسترش نفت و گاز پارسیان

چادرملو

پتروشیمی پردیس

بیمه پارسیان

بیمه البرز

پالایش نفت تبریز

سر. امید

مبین انرژی خلیج فارس

پتروشیمی شیراز

سر. نفت و گاز تامین

فروشگاه های افق کوروش

بیمه ملت

بیمه ما

پتروشیمی شازند

فولاد آلیاژی ایران

سر. صندوق بازنشستگی

ایران ترانسفو

فولاد سپید فراب کویر

پتروشیمی فن آوران

آلومینیوم ایران

حفاری شمال

فراوری معدنی اپال کانی پارس

نفت بهران

زامیاد

فولادخراسان

صنعتی بهشهر

تامین سرمایه لوتوس پارسیان

نفت سپاهان

دارو عبیدی

داده گستر عصر نوین - های وب

پلی پروپیلن جم

فجر انرژی خلیج فارس

نفت پارس

مس باهنر

گروه صنعتی پاکشو

صنعتی بارز

آذراب

صنایع پتروشیمی کرمانشاه

صنعت غذایی کورش

صنایع شیمیایی ایران

ماشین سازی اراک

رایان سایپا

کارخانجات داروپخش

تجارت الکترونیک پارسیان

پتروشیمی خارک

پدیده شیمی قرن

سر. دارویی تامین

صنعتی بوتان