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
وبصادر

بانک صادرات ایران

سهام بورس 1,742 27.00 1.53 1,681 88.00 4.97 12:30 1,640 169.491 Million 284.91 billion 103,347.99 1,769 1,835 1,742 1,850 - - - - 294.77 Thousand billion 6.393 billion 6.347 billion 175.354 Million 6.112 billion 235.508 Million 636.238 Million 3.511 Million 88.35 1.32 0.49 21.356 Million 148.135 Million 164.291 Million 5.2 Million
وتجارت

بانک تجارت

سهام بورس 1,541 81.00 4.99 1,529 93.00 5.73 12:29 10,534 486.577 Million 743.81 billion 46,191.11 1,622 1,600 1,509 1,600 - - - - 342.383 Thousand billion 654.642 Million 365.224 Million 223.926 Million 6.094 billion 318.326 Million 658.972 Million 45.944 Million 7.42 1.07 0.48 339.112 Million 147.465 Million 464.026 Million 22.551 Million
وپاسار

بانک پاسارگاد

سهام بورس 4,970 20.00 0.40 4,680 310.00 6.21 12:30 4,201 71.797 Million 336.14 billion 17,090.39 4,990 5,190 4,860 5,200 - - - - 613.267 Thousand billion 4.84 billion 4.562 billion 131.04 Million 4.158 billion 404.228 Million 662.145 Million 196.758 Million 3.12 1.4 0.93 55.147 Million 16.65 Million 71.788 Million 8,703
وپارس

بانک پارسیان

سهام بورس 1,727 90.00 4.95 1,730 87.00 4.79 12:29 1,717 81.305 Million 140.63 billion 47,352.88 1,817 1,764 1,727 1,770 - - - - 270.468 Thousand billion 3.183 billion 2.964 billion 156.34 Million 2.923 billion 41.273 Million 283.061 Million -11,855,485 -22.81 22.83 0.96 42.104 Million 39.201 Million 78.405 Million 2.9 Million
ونوین

بانک اقتصاد نوین

سهام بورس 3,293 172.00 4.96 3,292 173.00 4.99 12:29 722 35.579 Million 117.13 billion 49,277.75 3,465 3,292 3,292 3,340 - - - - 100.162 Thousand billion 1.97 billion 1.937 billion 30.426 Million 1.948 billion 66.288 Million 270.391 Million 26.123 Million 3.83 1.37 0.37 6.378 Million 29.201 Million 31.509 Million 4.07 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 5,970 110.00 1.81 5,870 210.00 3.45 12:30 9,240 189.522 Million 1.113 Thousand billion 20,511.04 6,080 6,010 5,790 6,020 - - - - 3111.1 Thousand billion 161.647 Million 3.339 billion 293 Million 928.747 Million 1.232 billion 1.599 billion 818.831 Million 4.7 2.44 1.99 63.585 Million 125.937 Million 167.545 Million 21.977 Million
خودرو

ایران خودرو

سهام بورس 2,842 148.00 4.95 2,851 139.00 4.65 12:30 21,328 982.554 Million 2.801 Thousand billion 1.049 billion 2,990 2,951 2,841 2,995 - - - - 860.021 Thousand billion 1.92 billion 950.189 Million -7.59 869.976 Million -12.87 356.211 Million -22,035,826 -41.16 -7.85 0.52 807.057 Million 175.497 Million 932.381 Million 50.172 Million
وبملت

بانک ملت

سهام بورس 3,037 173.00 5.39 3,024 186.00 5.79 12:29 9,477 434.9 Million 1.315 Thousand billion 45,890.02 3,210 3,149 2,990 3,162 - - - - 792.418 Thousand billion 798.321 Million 893.042 Million 1.21 853.736 Million 3.49 867.531 Million 945.451 Million 2.82 1.05 0.65 269.478 Million 165.422 Million 423.332 Million 11.568 Million
رمپنا

گروه مپنا

سهام بورس 10,370 770.00 6.91 10,390 750.00 6.73 12:29 742 15.931 Million 165.48 billion 21,470.33 11,140 11,000 10,370 11,000 - - - - 623.4 Thousand billion 1.389 billion 902.66 Million 40 Million 717.287 Million 93.738 Million 238.005 Million 56.966 Million 10.94 4.56 2.62 4.734 Million 11.197 Million 2.198 Million 13.733 Million
وپست

پست بانک ایران

سهام بورس 5,700 20.00 0.35 5,460 260.00 4.55 12:28 486 16.559 Million 90.39 billion 34,071.95 5,720 5,800 5,490 5,830 - - - - 89.494 Thousand billion 753.88 Million 699.205 Million 16.391 Million 664.386 Million 34.818 Million 75.044 Million 20.105 Million 4.45 2.57 1.19 11.071 Million 5.488 Million 15.157 Million 1.402 Million
نوری

پتروشیمی نوری

سهام بورس 97,550 2,410.00 2.41 97,270 2,690.00 2.69 12:30 3,856 3.379 Million 328.65 billion 876.26 99,960 99,000 96,170 100,000 - - - - 875.43 Thousand billion 1.513 billion 742.322 Million 9 Million 637.633 Million 104.689 Million 931.511 Million 131.465 Million 7.81 8.36 0.89 1.723 Million 1.656 Million 3.328 Million 50,492
وسینا

بانک سینا

سهام بورس 2,814 38.00 1.33 2,656 196.00 6.87 15:12 833 62.698 Million 166.5 billion 75,267.92 2,852 2,916 2,712 2,959 - - - - 67.42 Thousand billion 641.152 Million 615.665 Million 25.384 Million 573.733 Million 41.932 Million 79.985 Million 7.671 Million 8.79 1.61 0.84 15.581 Million 47.117 Million 59.588 Million 3.111 Million
وکار

بانک کار آفرین

سهام بورس 3,250 7.00 0.21 3,256 1.00 0.03 12:28 113 2.246 Million 7.3 billion 15,670.38 3,257 3,333 3,250 3,333 - - - - 149.776 Thousand billion 661.371 Million 576.408 Million 39.5 Million 511.595 Million 64.814 Million 83.949 Million 13.178 Million 11.37 2.31 1.78 577,900 1.668 Million 2.246 Million -
وخاور

بانک خاورمیانه

سهام بورس 4,000 179.00 4.28 4,016 163.00 3.90 12:29 798 25.884 Million 103.96 billion 32,435.77 4,179 4,135 3,977 4,180 - - - - 140.56 Thousand billion 645.224 Million 570.153 Million 25 Million 504.664 Million 65.489 Million 77.44 Million 24.664 Million 5.7 2.15 1.82 13.936 Million 11.948 Million 10.595 Million 15.288 Million
همراه

ارتباطات سیار

سهام بورس 7,580 140.00 1.81 7,490 230.00 2.98 12:29 752 10.061 Million 74.12 billion 13,379.3 7,720 7,940 7,560 7,940 - - - - 353.528 Thousand billion 854.929 Million 615.144 Million 47.2 Million 501.401 Million 113.743 Million 359.769 Million 51.55 Million 6.86 3.11 0.98 5.532 Million 4.529 Million 9.852 Million 209,107
خساپا

سایپا

سهام بورس 2,248 118.00 4.99 2,251 115.00 4.86 12:30 12,109 750.526 Million 1.69 Thousand billion 60,617.18 2,366 2,270 2,248 2,350 - - - - 440.094 Thousand billion 1.201 billion 677.124 Million -7.29 473.527 Million -7.5 584.613 Million -57,843,028 -7.61 -5.25 0.75 556.772 Million 193.753 Million 714.716 Million 35.81 Million
حکشتی

کشتیرانی ایران

سهام بورس 24,320 1,250.00 4.89 24,340 1,230.00 4.81 12:29 3,115 23.401 Million 569.48 billion 7,512.27 25,570 24,700 24,300 25,500 - - - - 524.77 Thousand billion 970.032 Million 470.967 Million 21.56 Million 445.261 Million 25.706 Million 113.251 Million 89.864 Million 5.84 20.41 4.63 15.072 Million 8.329 Million 22.038 Million 1.363 Million
کگل

گل گهر

سهام بورس 8,320 10.00 0.12 7,810 500.00 6.02 12:29 4,853 52.525 Million 410.25 billion 10,823.23 8,310 8,460 8,160 8,500 - - - - 1562 Thousand billion 1.977 billion 692.922 Million 200 Million 409.51 Million 360.8 Million 424.389 Million 118.847 Million 13.14 4.33 3.68 30.551 Million 21.974 Million 49.171 Million 3.354 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,270 80.00 0.86 9,230 120.00 1.28 12:29 2,449 51.701 Million 476.96 billion 21,110.89 9,350 9,350 9,150 9,350 - - - - 4518.085 Thousand billion 4.645 billion 1.38 billion 489.5 Million 394.656 Million 910.182 Million 524.982 Million 589.151 Million 7.67 4.96 8.61 1.58 Million 50.121 Million 29.082 Million 22.619 Million
ذوب

ذوب آهن اصفهان

سهام بورس 2,785 145.00 4.95 2,785 145.00 4.95 12:29 3,690 227.263 Million 632.95 billion 61,588.92 2,930 2,789 2,784 2,870 - - - - 197.11 Thousand billion 528.433 Million 386.027 Million 61.504 Million 331.323 Million 54.704 Million 413.39 Million -33,117,461 -5.95 3.6 0.48 74.635 Million 152.628 Million 221.121 Million 6.142 Million
فملی

ملی صنایع مس ایران

سهام بورس 7,490 110.00 1.45 7,360 240.00 3.16 12:30 7,786 132.247 Million 972.86 billion 16,985.26 7,600 7,500 7,270 7,550 - - - - 2944 Thousand billion - - 400 Million 293.788 Million 957.587 Million 257.849 Million 122.408 Million 6.81 3.07 3.53 16.28 Million 115.967 Million 125.614 Million 6.634 Million
اخابر

مخابرات ایران

سهام بورس 6,620 490.00 6.89 6,660 450.00 6.33 12:29 2,158 33.194 Million 221.03 billion 15,381.77 7,110 7,000 6,620 7,100 - - - - 399.6 Thousand billion 671.887 Million 316.991 Million 60 Million 272.287 Million 44.704 Million 110.1 Million -6,370,773 -62.72 8.94 3.63 28.389 Million 4.805 Million 29.354 Million 3.84 Million
شپنا

پالایش نفت اصفهان

سهام بورس 7,070 250.00 3.42 7,000 320.00 4.37 12:29 11,551 174.064 Million 1.218 Thousand billion 17,422.18 7,320 7,270 6,810 7,270 - - - - 1330 Thousand billion 1.594 billion 778.641 Million 190 Million 264.175 Million 514.466 Million 299.703 Million 1.497 billion 4.01 2.59 0.41 82.487 Million 91.577 Million 154.229 Million 19.834 Million
فخوز

فولاد خوزستان

سهام بورس 2,799 130.00 4.44 2,832 97.00 3.31 12:29 2,345 87.997 Million 249.2 billion 37,525.35 2,929 2,901 2,780 2,920 - - - - 538.08 Thousand billion 798.674 Million 510.84 Million 190 Million 260.594 Million 250.247 Million 538.442 Million 58.795 Million 9.15 2.15 1 42.566 Million 45.431 Million 86.554 Million 1.443 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 9,000 10.00 0.11 8,660 330.00 3.67 12:29 9,534 119.116 Million 1.032 Thousand billion 12,493.79 8,990 9,000 8,880 9,080 - - - - 1163.401 Thousand billion 1.418 billion 720.651 Million 134.342 Million 254.915 Million 465.736 Million 193.385 Million 1.298 billion 3.36 2.5 0.38 65.71 Million 53.406 Million 113.463 Million 5.653 Million
کچاد

چادرملو

سهام بورس 11,590 140.00 1.19 11,320 410.00 3.50 12:29 1,286 7.3 Million 81.41 billion 5,676.77 11,730 11,780 11,530 11,910 - - - - 1347.08 Thousand billion 1.571 billion 569.585 Million 119 Million 224.183 Million 345.401 Million 430.237 Million 227.267 Million 5.93 3.9 3.13 2.136 Million 5.165 Million 6.385 Million 915,792
شستا

سر. تامین اجتماعی

سهام بورس 975 8.00 0.81 937 46.00 4.68 15:12 20,225 1.196 billion 1.121 Thousand billion 38,711.53 983 999 971 1,000 - - - - 1532.945 Thousand billion 1.743 billion 1.982 billion 1.636 billion 209.956 Million 1.772 billion 218.242 Million 206.357 Million 7.43 0.87 7.02 545.14 Million 650.754 Million 1.111 billion 84.635 Million
آسیا

بیمه آسیا

سهام بورس 1,900 9.00 0.48 1,891 0.00 0.00 1401/11/06 823 21.321 Million 40.32 billion 25,906.12 1,891 1,930 1,864 1,934 - - - - 45.633 Thousand billion 246.683 Million 238.479 Million 24.132 Million 201.049 Million 37.429 Million 134.954 Million 3.981 Million 11.46 1.22 0.34 20.586 Million 734,241 20.808 Million 512,760
دانا

بیمه دانا

سهام بورس 4,600 1,291.00 39.01 4,551 1,242.00 37.53 1400/10/27 223 3.88 Million 17.7 billion 49,181.68 3,309 4,810 4,480 4,600 - - - - - 249.602 Million 245.844 Million 19.457 Million 189.596 Million 56.248 Million 121.558 Million 36.857 Million - - - 7.501 Million 29.898 Million 35.142 Million 2.257 Million
مبین

مبین انرژی خلیج فارس

سهام بورس 31,900 30.00 0.09 31,280 590.00 1.85 12:29 342 1.642 Million 50.12 billion 4,801.06 31,870 32,000 31,390 32,200 - - - - 633.04 Thousand billion 813.473 Million 284.512 Million 20.238 Million 180.433 Million 104.079 Million 491.514 Million 191.118 Million 3.31 6.08 1.29 371,177 1.271 Million 1.579 Million 62,996
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 35,700 1,180.00 3.20 35,340 1,540.00 4.18 12:29 5,614 11.915 Million 421.1 billion 2,122.39 36,880 36,820 35,040 36,920 - - - - 507.129 Thousand billion 671.69 Million 238.292 Million 14.35 Million 164.561 Million 73.73 Million 434.18 Million 62.293 Million 8.14 6.88 1.17 5.858 Million 6.057 Million 9.97 Million 1.946 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 12,110 520.00 4.12 12,020 610.00 4.83 12:29 1,187 19.069 Million 229.28 billion 16,065.26 12,630 12,500 12,000 12,500 - - - - 1220.03 Thousand billion 1.377 billion 327.818 Million 81.5 Million 157.456 Million 170.362 Million 206.315 Million 198.511 Million 6.15 7.16 5.91 5.105 Million 13.964 Million 17.978 Million 1.091 Million
جم

پتروشیمی جم

سهام بورس 36,450 810.00 2.17 36,470 790.00 2.12 12:29 635 2.088 Million 75.69 billion 3,288.54 37,260 37,150 35,500 37,150 - - - - 656.46 Thousand billion 805.826 Million 234.872 Million 18 Million 149.366 Million 85.507 Million 389.064 Million 86.788 Million 7.56 7.68 1.69 77,072 2.011 Million 2.001 Million 87,116
شتران

پالایش نفت تهران

سهام بورس 3,989 85.00 2.09 3,908 166.00 4.07 12:30 15,456 521.472 Million 2.038 Thousand billion 21,185.56 4,074 4,040 3,871 4,060 - - - - 1074.7 Thousand billion 1.22 billion 661.641 Million 275 Million 144.828 Million 516.813 Million 861.932 Million 1.148 billion 3.86 2.08 0.49 251.15 Million 270.322 Million 469.704 Million 51.767 Million
پارس

پتروشیمی پارس

سهام بورس 180,000 177,610.00 7.00 177,120 174,730.00 7.00 1400/12/21 4,189 3.52 Million 623.3 billion 25,651.96 2,390 172,600 172,600 183,000 - - - - - 1.231 billion 728.588 Million 476.049 Million 130.47 Million 598.118 Million 515.02 Million 148.804 Million - - - 3.286 Million 232,840 1.096 Million 2.423 Million
شپدیس

پتروشیمی پردیس

سهام بورس 148,330 5,270.00 3.43 146,670 6,930.00 4.51 12:29 3,536 2.057 Million 301.67 billion 581.68 153,600 152,500 144,300 152,500 - - - - 880.02 Thousand billion 1.002 billion 539.108 Million 6 Million 121.777 Million 417.331 Million 448.038 Million 277.535 Million 3.17 2.11 1.96 1.552 Million 504,438 1.763 Million 293,541
شبریز

پالایش نفت تبریز

سهام بورس 15,820 30.00 0.19 14,850 1,000.00 6.31 12:29 2,431 11.041 Million 163.92 billion 4,541.78 15,850 15,950 15,260 16,180 - - - - 445.5 Thousand billion 565.587 Million 225.385 Million 10 Million 120.087 Million 105.298 Million 977.7 Million 95.414 Million 5.16 4.24 0.43 7.301 Million 3.74 Million 11.039 Million 2,072
کاوه

فولاد کاوه جنوب کیش

سهام بورس 7,540 140.00 1.82 7,600 80.00 1.04 12:29 523 4.616 Million 34.49 billion 8,825.98 7,680 7,870 7,400 7,870 - - - - 243.2 Thousand billion 361.22 Million 183.81 Million 32 Million 118.02 Million 65.79 Million 226.988 Million 32.893 Million 7.39 3.7 1.07 2.473 Million 2.143 Million 4.035 Million 580,832
وغدیر

سر. غدیر

سهام بورس 18,000 470.00 2.54 17,900 570.00 3.09 12:29 2,070 17.997 Million 322.19 billion 8,694.38 18,470 18,430 17,690 18,440 - - - - 1288.8 Thousand billion 1.402 billion 282.407 Million 72 Million 113.4 Million 169.007 Million 159.382 Million 149.102 Million 8.64 7.63 8.09 3.855 Million 14.143 Million 13.424 Million 4.573 Million
شفن

پتروشیمی فن آوران

سهام بورس 5,270 300.00 5.39 5,220 350.00 6.28 12:29 2,450 23.66 Million 123.61 billion 9,657.14 5,570 5,450 5,190 5,570 - - - - 161.559 Thousand billion 267.663 Million 154.799 Million 30.95 Million 106.104 Million 48.695 Million 83.782 Million 6.993 Million 23.1 3.32 1.93 19.613 Million 4.047 Million 23.165 Million 495,000
بفجر

فجر انرژی خلیج فارس

سهام بورس 19,660 610.00 3.01 19,260 1,010.00 4.98 12:29 422 6.223 Million 119.87 billion 14,746.87 20,270 20,650 19,610 20,650 - - - - 375.57 Thousand billion 471.467 Million 162.664 Million 19.5 Million 95.897 Million 66.767 Million 187.729 Million 126.265 Million 2.97 5.63 2 341,624 5.882 Million 2.421 Million 3.802 Million
البرز

بیمه البرز

سهام بورس 2,000 18.00 0.91 1,868 114.00 5.75 12:29 963 33.037 Million 61.71 billion 34,305.88 1,982 2,023 1,920 2,023 - - - - 65.38 Thousand billion 158.832 Million 140.887 Million 35 Million 93.452 Million 47.434 Million 71.62 Million 12.043 Million 5.43 1.38 0.91 14.06 Million 18.977 Million 32.316 Million 720,844
شیراز

پتروشیمی شیراز

سهام بورس 83,770 260.00 0.31 79,260 4,770.00 5.68 12:29 2,667 3.48 Million 275.8 billion 1,304.68 84,030 84,300 81,600 87,140 - - - - 404.226 Thousand billion 492.685 Million 263.059 Million 5.1 Million 88.459 Million 174.6 Million 236.494 Million 124.338 Million 3.25 2.32 1.71 2.466 Million 1.014 Million 3.061 Million 418,833
پارسیان

بیمه پارسیان

سهام بورس 3,610 62.00 1.69 3,429 243.00 6.62 12:29 749 16.522 Million 56.65 billion 22,059.38 3,672 3,520 3,520 3,770 - - - - 44.577 Thousand billion 125.94 Million 99.875 Million 12 Million 81.363 Million 18.512 Million 51.495 Million 4.413 Million 10.1 2.41 0.87 9.768 Million 6.754 Million 16.445 Million 77,049
وصندوق

سر. صندوق بازنشستگی

سهام بورس 14,280 390.00 2.66 14,510 160.00 1.09 12:28 290 2.304 Million 32.49 billion 7,944.96 14,670 14,010 13,660 14,460 - - - - 591.573 Thousand billion 668.742 Million 186.363 Million 40.77 Million 77.169 Million 109.195 Million 107.254 Million 99.747 Million 5.93 5.42 5.52 430,271 1.874 Million 1.826 Million 477,640
شاراک

پتروشیمی شازند

سهام بورس 29,560 1,210.00 3.93 29,840 930.00 3.02 12:29 909 2.076 Million 60.88 billion 2,283.91 30,770 30,770 29,130 30,770 - - - - 240.63 Thousand billion 317.397 Million 113.144 Million 8.064 Million 76.767 Million 36.377 Million 231.462 Million 31.662 Million 7.6 6.61 1.04 1.511 Million 565,331 2.076 Million -
خزامیا

زامیاد

سهام بورس 17,600 20.00 0.11 17,580 0.00 0.00 1401/10/22 11,982 173.272 Million 3.046 Thousand billion 14,461.03 17,580 17,520 17,200 17,600 - - - - 97.216 Thousand billion 171.547 Million 103.491 Million 5.53 Million 74.332 Million 29.159 Million 131.387 Million 6.118 Million 15.89 3.33 0.74 149.488 Million 23.784 Million 143.431 Million 29.841 Million
وامید

سر. امید

سهام بورس 13,000 10.00 0.08 12,640 370.00 2.84 12:29 396 7.241 Million 90.8 billion 18,284.64 13,010 12,640 12,510 13,000 - - - - 1225.824 Thousand billion 1.299 billion 365.048 Million 96.98 Million 73.526 Million 291.522 Million 178.663 Million 177.913 Million 6.89 4.2 6.86 545,612 6.695 Million 6.121 Million 1.119 Million
افق

فروشگاه های افق کوروش

سهام بورس 14,150 50.00 0.35 13,900 300.00 2.11 15:11 826 4.896 Million 68 billion 5,927.07 14,200 14,880 13,890 14,880 - - - - 173.75 Thousand billion 241.966 Million 87.682 Million 12.5 Million 68.216 Million 19.466 Million 314.35 Million 14.82 Million 11.72 8.93 0.56 2.685 Million 2.211 Million 4.793 Million 102,379
ما

بیمه ما

سهام بورس 2,968 188.00 5.96 2,977 179.00 5.67 12:29 274 4.755 Million 14.16 billion 17,354.38 3,156 3,140 2,936 3,150 - - - - 23.816 Thousand billion 89.093 Million 76.895 Million 5 Million 65.277 Million 11.618 Million 24.691 Million 3.911 Million 6.09 2.05 0.96 2.852 Million 1.903 Million 4.597 Million 157,943
فولاژ

فولاد آلیاژی ایران

سهام بورس 10,940 100.00 0.91 10,640 400.00 3.62 12:29 522 5.397 Million 55.76 billion 10,339.39 11,040 10,660 10,660 11,180 - - - - 255.36 Thousand billion 320.557 Million 125.097 Million 24 Million 65.197 Million 59.901 Million 122.901 Million 40.399 Million 6.32 4.26 2.08 2.325 Million 3.072 Million 3.589 Million 1.809 Million
غکورش

صنعت غذایی کورش

سهام بورس 9,250 420.00 4.34 9,210 460.00 4.76 12:29 1,804 15.021 Million 138.4 billion 8,326.64 9,670 9,600 9,190 9,760 - - - - 110.52 Thousand billion 173.94 Million 87.967 Million 12 Million 63.42 Million 24.547 Million 137.087 Million 13.039 Million 8.48 4.5 0.81 8.345 Million 6.676 Million 12.887 Million 2.134 Million
بترانس

ایران ترانسفو

سهام بورس 1,970 105.00 5.06 1,950 125.00 6.02 12:29 3,269 136.505 Million 266.23 billion 41,757.34 2,075 2,030 1,930 2,070 - - - - 70.985 Thousand billion 134.102 Million 116.574 Million 36.403 Million 63.116 Million 53.458 Million 32.565 Million 9.609 Million 7.39 1.33 2.19 99.071 Million 37.433 Million 126.661 Million 9.844 Million
ملت

بیمه ملت

سهام بورس 1,440 73.00 4.82 1,416 97.00 6.41 12:29 794 37.214 Million 52.68 billion 46,868.98 1,513 1,460 1,408 1,480 - - - - 43.411 Thousand billion 105.413 Million 97.676 Million 30.657 Million 62.002 Million 35.673 Million 23.316 Million -1,008,291 -43.05 1.22 1.86 12.195 Million 25.019 Million 36.654 Million 560,000
فخاس

فولادخراسان

سهام بورس 10,610 550.00 4.93 11,030 130.00 1.16 12:29 362 2.242 Million 23.8 billion 6,192.22 11,160 10,690 10,610 10,840 - - - - 253.69 Thousand billion 315.043 Million 121.913 Million 11.9 Million 61.353 Million 60.56 Million 121.595 Million 23.9 Million 10.61 4.2 2.09 1.051 Million 1.191 Million 2.238 Million 3,579
غبشهر

صنعتی بهشهر

سهام بورس 2,703 45.00 1.64 2,573 175.00 6.37 15:11 1,522 43.022 Million 110.72 billion 28,266.87 2,748 2,767 2,642 2,830 - - - - 75.904 Thousand billion 134.621 Million 97.972 Million 22 Million 58.717 Million 39.255 Million 118.368 Million 9.503 Million 7.99 1.93 0.64 24.947 Million 18.075 Million 38.911 Million 4.111 Million
وسمازن

سر. استان مازندران

سهام بورس 922 48.00 4.95 970 0.00 0.00 1400/02/27 - - - 5,500 970 922 - - - - - - - 239.864 Million 258.264 Million 188.572 Million 56.95 Million 260.635 Million 52.475 Million 52.471 Million - - - 5,500 - 5,500 -
فایرا

آلومینیوم ایران

سهام بورس 6,420 120.00 1.83 6,220 320.00 4.89 12:29 665 18.516 Million 115.2 billion 27,843.42 6,540 6,730 6,340 6,770 - - - - 236.143 Thousand billion 288.965 Million 111.817 Million 37.965 Million 52.822 Million 58.995 Million 136.915 Million 27.776 Million 8.81 4.14 1.79 2.766 Million 15.75 Million 15.5 Million 3.015 Million
کویر

فولاد سپید فراب کویر

سهام بورس 3,050 11.00 0.36 2,913 126.00 4.15 12:29 2,054 55.545 Million 161.79 billion 27,042.15 3,039 3,181 3,021 3,181 - - - - 108.538 Thousand billion 161.047 Million 98.818 Million 37.26 Million 52.509 Million 46.309 Million 124.66 Million 10.585 Million 10.25 2.34 0.87 47.22 Million 8.325 Million 53.509 Million 2.036 Million
شسپا

نفت سپاهان

سهام بورس 3,761 160.00 4.08 3,759 162.00 4.13 12:29 1,052 21.786 Million 81.8 billion 20,708.74 3,921 3,895 3,725 3,895 - - - - 210.504 Thousand billion 258.487 Million 140.747 Million 56 Million 47.983 Million 92.764 Million 167.979 Million 35.409 Million 5.94 2.27 1.25 6.465 Million 15.321 Million 21.538 Million 247,268
پاکشو

گروه صنعتی پاکشو

سهام بورس 6,000 160.00 2.60 6,110 50.00 0.81 12:29 505 3.319 Million 19.54 billion 6,572.38 6,160 6,050 5,950 6,100 - - - - 293.28 Thousand billion 339.511 Million 109.798 Million 48 Million 46.231 Million 63.567 Million 65.943 Million 7.993 Million 36.69 4.62 4.45 2.892 Million 426,885 3.319 Million -
فباهنر

مس باهنر

سهام بورس 31,100 1,150.00 3.57 30,680 1,570.00 4.87 12:29 1,374 4.765 Million 146.2 billion 3,467.87 32,250 32,290 30,310 32,290 - - - - 80.535 Thousand billion 126.357 Million 60.034 Million 2.625 Million 45.822 Million 14.212 Million 64.588 Million 12.42 Million 6.48 5.67 1.25 3.031 Million 1.734 Million 4.719 Million 46,309
تاصیکو

سر. صدر تامین

سهام بورس 11,620 70.00 0.60 11,370 320.00 2.74 12:29 595 6.266 Million 69.96 billion 10,530.51 11,690 11,760 11,400 11,990 - - - - 352.47 Thousand billion 396.679 Million 113.317 Million 31 Million 44.209 Million 69.108 Million 60.203 Million 59.045 Million 5.97 5.1 5.85 1.363 Million 4.902 Million 5.563 Million 702,981
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 4,655 308.00 6.21 4,668 295.00 5.94 12:29 2,190 32.162 Million 150.14 billion 14,685.72 4,963 4,871 4,616 4,873 - - - - 898.254 Thousand billion 942.383 Million 376.922 Million 84 Million 44.129 Million 332.793 Million 134.441 Million 133.428 Million 6.73 2.7 6.68 15.959 Million 16.202 Million 30.645 Million 1.517 Million
شبهرن

نفت بهران

سهام بورس 18,500 1,130.00 5.76 18,520 1,110.00 5.65 12:29 868 4.628 Million 85.54 billion 5,331.29 19,630 19,500 18,260 19,500 - - - - 221.314 Thousand billion 264.428 Million 86.12 Million 11.95 Million 43.114 Million 43.005 Million 161.61 Million 35.014 Million 6.32 5.15 1.37 3.89 Million 737,342 4.599 Million 29,034
وبانک

سر. گروه توسعه ملی

سهام بورس 9,850 520.00 5.01 9,790 580.00 5.59 12:29 1,616 11.801 Million 115.55 billion 7,302.57 10,370 10,400 9,650 10,400 - - - - 266.778 Thousand billion 309.83 Million 118.541 Million 27.25 Million 43.053 Million 75.488 Million 56.847 Million 56.307 Million 4.74 3.53 4.7 7.324 Million 4.477 Million 10.277 Million 1.524 Million
تایرا

تراکتورسازی

سهام بورس 27,400 430.00 1.55 27,830 0.00 0.00 1401/11/05 254 567,688 15.66 billion 2,234.99 27,830 28,000 27,210 28,000 - - - - 89.056 Thousand billion 127.592 Million 59.423 Million 3.2 Million 38.536 Million 20.888 Million 115.659 Million 11.833 Million 7.53 4.26 0.77 423,688 144,000 554,921 12,767
شیران

صنایع شیمیایی ایران

سهام بورس 10,120 380.00 3.62 9,890 610.00 5.81 12:29 1,456 9.419 Million 93.15 billion 6,469.4 10,500 10,200 9,770 10,380 - - - - 190.683 Thousand billion 228.87 Million 69.054 Million 19.28 Million 38.187 Million 30.867 Million 64.328 Million 21.632 Million 8.81 6.18 2.96 5.063 Million 4.356 Million 9.295 Million 124,187
تیپیکو

سر. دارویی تامین

سهام بورس 25,360 20.00 0.08 24,900 480.00 1.89 12:29 545 2.612 Million 64.42 billion 4,792.46 25,380 24,500 23,620 25,470 - - - - 273.9 Thousand billion 308.838 Million 53.472 Million 11 Million 34.938 Million 18.534 Million 33.983 Million 33.819 Million 8.1 14.78 8.06 725,415 1.886 Million 1.923 Million 688,651
حفاری

حفاری شمال

سهام بورس 4,188 6.00 0.14 3,940 242.00 5.79 12:29 976 17.672 Million 69.62 billion 18,106.23 4,182 4,310 4,055 4,360 - - - - 35.46 Thousand billion 69.948 Million 62.826 Million 9 Million 34.488 Million 28.338 Million 18.187 Million 3.107 Million 11.41 1.25 1.95 12.159 Million 5.512 Million 17.332 Million 339,324
ونیکی

سر. ملی

سهام بورس 6,200 460.00 6.91 6,430 230.00 3.45 12:29 603 7.152 Million 44.42 billion 11,861.47 6,660 6,360 6,200 6,450 - - - - 225.05 Thousand billion 259.031 Million 112.168 Million 17.5 Million 33.981 Million 78.187 Million 35.044 Million 32.621 Million 6.9 2.88 6.42 2.182 Million 4.971 Million 7.091 Million 61,526
دعبید

دارو عبیدی

سهام بورس 13,360 480.00 3.47 13,550 290.00 2.10 15:11 351 2.274 Million 29.92 billion 6,479.87 13,840 13,410 13,340 13,710 - - - - 182.925 Thousand billion 216.122 Million 55.794 Million 4.5 Million 33.197 Million 22.597 Million 35.537 Million 10.693 Million 17.22 8.15 5.18 797,115 1.477 Million 1.927 Million 347,292
پکرمان

صنعتی بارز

سهام بورس 18,300 190.00 1.03 17,570 920.00 4.98 12:29 489 10.246 Million 180.07 billion 20,953.04 18,490 18,900 18,210 18,900 - - - - 44.391 Thousand billion 76.79 Million 37.455 Million 2.527 Million 32.399 Million 5.056 Million 63.564 Million 3.442 Million 12.9 8.78 0.7 757,918 9.488 Million 10.237 Million 9,106
شنفت

نفت پارس

سهام بورس 7,520 70.00 0.92 7,590 0.00 0.00 1401/11/06 1,119 5.135 Million 38.58 billion 4,588.79 7,590 7,910 7,300 7,990 - - - - 126.686 Thousand billion 158.45 Million 64.504 Million 16.691 Million 31.764 Million 32.74 Million 86.186 Million 13.518 Million 9.37 3.87 1.47 4.755 Million 379,495 4.903 Million 231,587
دارو

کارخانجات داروپخش

سهام بورس 20,580 180.00 0.87 20,090 670.00 3.23 12:29 517 2.858 Million 57.41 billion 5,527.69 20,760 20,760 20,350 21,180 - - - - 52.234 Thousand billion 83.952 Million 40.572 Million 1.5 Million 31.718 Million 8.853 Million 29.22 Million 6.423 Million 8.14 5.9 1.79 974,775 1.883 Million 2.441 Million 416,660
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 15,950 270.00 1.66 15,510 710.00 4.38 12:29 1,786 6.47 Million 99.85 billion 3,622.62 16,220 16,200 15,900 16,590 - - - - 310.2 Thousand billion 340.562 Million 72.636 Million 20 Million 30.362 Million 42.274 Million 22.546 Million 33.407 Million 9.29 7.34 13.76 3.155 Million 3.315 Million 6.346 Million 124,120
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 31,840 50.00 0.16 31,160 730.00 2.29 12:29 1,431 4.505 Million 140.37 billion 3,148.21 31,890 32,690 31,820 32,690 - - - - 1261.98 Thousand billion 1.291 billion 355.956 Million 40.5 Million 29.27 Million 326.686 Million 229.996 Million 227.881 Million 5.54 3.86 5.49 1.803 Million 2.702 Million 3.131 Million 1.374 Million
برکت

دارویی برکت

سهام بورس 11,130 830.00 6.94 11,180 780.00 6.52 12:29 3,013 15.612 Million 174.55 billion 5,181.5 11,960 11,630 11,130 11,830 - - - - 82.061 Thousand billion 110.836 Million 40.779 Million 7.34 Million 28.775 Million 12.004 Million 14.616 Million 14.654 Million 5.6 6.84 5.61 12.824 Million 2.787 Million 15.48 Million 131,766
ولساپا

رایان سایپا

سهام بورس 1,453 30.00 2.02 1,384 99.00 6.68 12:29 2,247 111.859 Million 154.79 billion 49,781.52 1,483 1,528 1,453 1,565 - - - - 20.123 Thousand billion 48.877 Million 48.274 Million 14.54 Million 28.754 Million 19.52 Million 9.432 Million 2.917 Million 6.9 1.03 2.13 103.24 Million 8.619 Million 111.458 Million 401,410
شخارک

پتروشیمی خارک

سهام بورس 39,020 490.00 1.24 38,860 650.00 1.65 12:29 536 896,446 33.86 billion 1,672.47 39,510 39,920 38,660 39,960 - - - - 233.16 Thousand billion 261.621 Million 65.118 Million 6 Million 28.461 Million 36.657 Million 109.797 Million 21.321 Million 10.94 6.36 2.12 568,485 327,961 875,955 20,491
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 63,000 850.00 1.33 61,900 1,950.00 3.05 12:29 1,379 1.715 Million 106.14 billion 1,243.35 63,850 64,500 60,800 64,500 - - - - 218.457 Thousand billion 245.802 Million 106.831 Million 3.529 Million 27.345 Million 79.486 Million 87.118 Million 59.503 Million 3.67 2.75 2.51 1.283 Million 431,552 1.205 Million 509,788
فاسمین

کالسیمین

سهام بورس 23,750 1,250.00 5.00 23,430 1,570.00 6.28 12:30 2,411 17.279 Million 404.92 billion 7,166.92 25,000 24,900 23,250 24,900 - - - - 140.58 Thousand billion 167.837 Million 70.175 Million 6 Million 27.257 Million 42.918 Million 52.929 Million 27.747 Million 5.07 3.28 2.66 8.929 Million 8.351 Million 15.166 Million 2.114 Million
های وب

داده گستر عصر نوین - های وب

سهام بورس 2,481 27.00 1.08 2,344 164.00 6.54 12:30 4,587 125.763 Million 294.82 billion 27,417.36 2,508 2,600 2,463 2,600 - - - - 70.32 Thousand billion 97.209 Million 71.598 Million 30 Million 26.889 Million 44.71 Million 24.428 Million 20.458 Million 3.44 1.57 2.88 107.299 Million 18.464 Million 124.901 Million 862,097
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 17,090 150.00 0.87 17,080 160.00 0.93 18:20 437 1.064 Million 17.54 billion 2,433.68 17,240 17,310 16,700 17,620 - - - - 218.129 Thousand billion 242.55 Million 61.291 Million 12.771 Million 24.421 Million 36.87 Million 27.998 Million 20.153 Million 10.82 5.92 7.79 658,395 405,122 836,377 227,140
شغدیر

پتروشیمی غدیر

سهام بورس 71,170 610.00 0.86 68,010 2,550.00 3.61 12:29 1,058 2.203 Million 149.83 billion 2,082.18 70,560 70,740 70,050 71,500 - - - - 88.413 Thousand billion 112.266 Million 34.452 Million 1.3 Million 23.853 Million 10.599 Million 41.643 Million 15.853 Million 5.58 8.34 2.12 549,167 1.654 Million 1.943 Million 260,415
تنوین

تامین سرمایه نوین

سهام بورس 3,358 95.00 2.75 3,365 88.00 2.55 1401/09/13 562 6.569 Million 21.82 billion 11,689.04 3,453 3,440 3,283 3,440 - - - - 82.443 Thousand billion 106.059 Million 56.203 Million 20 Million 23.617 Million 32.586 Million 19.68 Million 18.637 Million 4.42 2.53 4.2 6.163 Million 406,380 1.515 Million 5.054 Million
رانفور

خدمات انفورماتیک

سهام بورس 4,155 238.00 5.42 4,140 253.00 5.76 12:29 270 2.01 Million 7.9 billion 20,416.59 4,393 4,273 4,086 4,286 - - - - 138.708 Thousand billion 171.428 Million 70.927 Million 36 Million 22.388 Million 48.539 Million 39.599 Million 14.76 Million 10.1 3.07 3.76 9.126 Million 10.011 Million 16.108 Million 3.029 Million
فاراک

ماشین سازی اراک

سهام بورس 1,641 9.00 0.55 1,650 0.00 0.00 1401/10/27 3,632 148.553 Million 245.13 billion 40,901.11 1,650 1,675 1,620 1,679 - - - - 34.052 Thousand billion 55.741 Million 44.64 Million 20.638 Million 21.689 Million 22.952 Million 18.925 Million 1.812 Million 18.8 1.48 1.8 145.975 Million 2.578 Million 131.098 Million 17.455 Million
دلر

دارو اکسیر

سهام بورس 23,590 1,240.00 4.99 23,600 1,230.00 4.95 12:29 539 4.874 Million 115.01 billion 9,041.91 24,830 24,830 23,590 24,830 - - - - 53.1 Thousand billion 74.29 Million 29.71 Million 1.125 Million 21.19 Million 8.52 Million 22.23 Million 6.774 Million 7.84 6.23 2.39 1.428 Million 3.445 Million 4.655 Million 218,253
قرن

پدیده شیمی قرن

سهام بورس 20,260 230.00 1.12 20,490 0.00 0.00 1401/11/02 1,637 3.821 Million 78.28 billion 2,334.14 20,490 20,800 20,210 20,920 - - - - 40.98 Thousand billion 61.354 Million 28.035 Million 2 Million 20.374 Million 7.661 Million 27.914 Million 3.712 Million 11.04 5.35 1.47 3.791 Million 30,000 3.715 Million 106,000
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 2,770 131.00 4.52 2,732 169.00 5.83 12:29 295 1.65 Million 8.1 billion 12,764.39 2,901 2,871 2,698 2,871 - - - - 29.118 Thousand billion 44.945 Million 31.607 Million 6 Million 20.357 Million 11.249 Million 34.763 Million 2.411 Million 10.2 2.19 0.71 2.421 Million 101,000 2.522 Million -
سپید

سپید ماکیان

سهام بورس 17,270 1,110.00 6.04 17,290 1,090.00 5.93 12:29 2,839 9.521 Million 164.63 billion 3,353.68 18,380 18,120 17,100 18,630 - - - - 51.87 Thousand billion 72.193 Million 35.3 Million 3 Million 20.323 Million 14.978 Million 53.759 Million 8.456 Million 6.13 3.46 0.96 8.256 Million 1.265 Million 9.267 Million 254,474
فاذر

آذراب

سهام بورس 1,702 89.00 4.97 1,702 89.00 4.97 12:29 273 19.083 Million 32.48 billion 69,899.34 1,791 1,702 1,702 1,702 - - - - 30.851 Thousand billion 50.779 Million 37.779 Million 18.126 Million 19.928 Million 17.851 Million 7.309 Million -410,273 -79.13 1.82 4.45 6.131 Million 12.952 Million 18.683 Million 400,000
وپخش

داروپخش

سهام بورس 39,490 640.00 1.59 40,130 0.00 0.00 1401/11/06 204 312,937 12.41 billion 1,540.9 40,130 39,870 39,100 40,000 - - - - 142.462 Thousand billion 162.385 Million 26.98 Million 3.55 Million 19.923 Million 7.057 Million 18.707 Million 18.622 Million 7.67 20.24 7.64 86,458 226,479 292,442 20,495
لبوتان

صنعتی بوتان

سهام بورس 12,550 40.00 0.32 12,030 560.00 4.45 12:29 219 1.061 Million 12.72 billion 4,842.9 12,590 13,500 12,550 13,500 - - - - 30.075 Thousand billion 49.955 Million 24.507 Million 2.5 Million 19.88 Million 4.627 Million 52.638 Million 1.706 Million 17.62 6.5 0.57 523,557 537,038 1.061 Million -
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 4,806 165.00 3.32 4,948 23.00 0.46 12:28 174 1.664 Million 8.05 billion 10,025.79 4,971 4,802 4,757 4,994 - - - - 118.752 Thousand billion 138.43 Million 53.275 Million 15 Million 19.678 Million 33.598 Million 18.52 Million 15.256 Million 7.78 3.53 6.41 575,422 1.088 Million 1.664 Million -
بموتو

موتوژن

سهام بورس 72,500 69,551.00 2.00 73,000 70,051.00 2.00 1400/12/17 1,189 901,681 65.8 billion 36,984.73 2,949 74,000 71,510 75,990 - - - - - 58.711 Million 37.26 Million 14.288 Million 19.418 Million 17.842 Million 20.781 Million 4.734 Million - - - 585,181 316,500 901,456 225
ثبهساز

بهساز کاشانه تهران

سهام بورس 1,760 95.00 5.12 1,740 115.00 6.20 12:29 1,716 39.38 Million 68.53 billion 22,948.58 1,855 1,820 1,726 1,853 - - - - 35.028 Thousand billion 53.659 Million 43.169 Million 20.131 Million 18.632 Million 24.538 Million 6.122 Million 4.511 Million 7.76 1.43 5.72 25.25 Million 14.13 Million 38.94 Million 439,427
جم پیلن

پلی پروپیلن جم

سهام بورس 141,110 260.00 0.18 140,350 500.00 0.35 12:29 397 235,010 32.75 billion 591.96 140,850 140,800 140,800 141,690 - - - - 280.7 Thousand billion 298.108 Million 49.695 Million 2 Million 17.408 Million 32.287 Million 87.313 Million 37.492 Million 7.49 8.69 3.21 47,345 187,665 235,010 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 16,360 530.00 3.14 16,770 120.00 0.71 12:29 232 675,136 10.87 billion 2,910.07 16,890 16,410 16,160 16,670 - - - - 191.849 Thousand billion 209.149 Million 34.851 Million 8 Million 17.3 Million 17.551 Million 38.43 Million 3.247 Million 59.09 10.93 4.99 487,413 187,723 520,695 154,441