Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Sales Forecast

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
شپنا

پالایش نفت اصفهان

سهام بورس 13,620 450.00 3.42 13,760 590.00 4.48 1400/04/26 - - - 8,151.62 13,170 13,820 13,490 13,820 - - - - 863.36 Thousand billion 1.117 billion 296.053 Million 76 Million 71.072 Million 224.981 Million 1.008 billion 97.873 Million 7.04 4.66 0.94 308.084 Million 33.183 Million 254.579 Million 86.688 Million
وبملت

بانک ملت

سهام بورس 3,940 51.00 1.28 3,922 69.00 1.73 1400/04/27 7,200 195.64 Million 756.1 billion 30,938.02 3,991 4,005 3,880 4,005 - - - - 800.221 Thousand billion 7.878 billion 7.558 billion 207.043 Million 7.059 billion 501.839 Million 882.26 Million 136.61 Million 5.94 1.62 0.92 113.065 Million 131.531 Million 196.859 Million 47.737 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 10,580 80.00 0.75 10,490 170.00 1.59 1400/04/27 6,554 47.79 Million 466.9 billion 7,868.25 10,660 10,490 10,390 10,630 - - - - 2862.61 Thousand billion 3.422 billion 981.15 Million 293 Million 354.078 Million 692.396 Million 774.037 Million 382.775 Million 8.03 4.45 3.97 58.05 Million 38.21 Million 92.225 Million 4.035 Million
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
خودرو

ایران خودرو

سهام بورس 2,025 63.00 3.02 2,041 47.00 2.25 1400/04/27 22,264 897.47 Million 1.747 Thousand billion 31,962.7 2,088 2,088 2,022 2,097 - - - - 587.324 Thousand billion 1.271 billion 657.814 Million 301.656 Million 655.519 Million 2.295 Million 670.803 Million -156,120,600 -3.94 268.31 0.92 445.363 Million 97.14 Million 535.97 Million 6.533 Million
شتران

پالایش نفت تهران

سهام بورس 10,090 360.00 3.44 10,120 330.00 3.16 1400/04/27 5,258 40.76 Million 328.3 billion 7,639.1 10,450 10,300 10,010 10,300 - - - - 603.75 Thousand billion 804.574 Million 234.739 Million 75 Million 45.574 Million 189.164 Million 645.795 Million 78.675 Million 6.85 4.01 1.05 98.625 Million 5.419 Million 101.043 Million 3.001 Million
وتجارت

بانک تجارت

سهام بورس 2,740 11.00 0.40 2,730 1.00 0.04 1400/04/27 6,285 211.23 Million 463.8 billion 41,509.68 2,729 2,734 2,680 2,751 - - - - 491.742 Thousand billion - - 223.926 Million 3.633 billion 261.927 Million 515.543 Million 144.499 Million 4.24 2.33 1.19 139.445 Million 301.595 Million 322.551 Million 118.489 Million
وبصادر

بانک صادرات ایران

سهام بورس 2,239 56.00 2.44 2,233 62.00 2.70 1400/04/27 4,424 136.54 Million 276 billion 30,109.28 2,295 2,255 2,206 2,283 - - - - 354.566 Thousand billion 5.375 billion 5.26 billion 175.354 Million 4.995 billion 264.551 Million 466.27 Million 60.39 Million 6.48 1.48 0.84 126.629 Million 30.752 Million 155.133 Million 2.248 Million
نوری

پتروشیمی نوری

سهام بورس 79,830 160.00 0.20 79,670 0.00 0.00 1400/04/29 6,883 7.55 Million 601.2 billion 1,096.42 79,670 78,990 77,230 81,000 - - - - 717.03 Thousand billion 964.719 Million 416.164 Million 9 Million 247.689 Million 168.475 Million 431.945 Million 124.112 Million 4.95 4.26 1.81 5.159 Million 2.388 Million 5.52 Million 2.027 Million
فملی

ملی صنایع مس ایران

سهام بورس 12,630 120.00 0.94 12,659 91.00 0.71 1400/04/27 7,477 38.88 Million 470.2 billion 22.133 Million 12,750 12,600 12,530 12,880 - - - - 2418 Thousand billion - - 200 Million 121.743 Million 470.298 Million 422.22 Million 260.458 Million 9.72 5.38 5.99 66.884 Million 21.222 Million 74.278 Million 13.828 Million
شبریز

پالایش نفت تبریز

سهام بورس 37,300 620.00 1.69 36,680 0.00 0.00 1400/04/29 4,940 12.57 Million 461.1 billion 2,544.65 36,680 35,590 35,590 37,350 - - - - 366.8 Thousand billion 346.198 Million 94.58 Million 10 Million 21.158 Million 73.422 Million 356.671 Million 50.553 Million 5.84 4.43 0.91 12.091 Million 480,000 9.145 Million 3.426 Million
وپاسار

بانک پاسارگاد

سهام بورس 15,270 0.00 0.00 15,290 20.00 0.13 1400/04/23 1,617 25.16 Million 399.8 billion 22,960.26 15,270 15,260 15,250 15,290 - - - - 1041.113 Thousand billion 3.282 billion 2.515 billion 65.52 Million 2.285 billion 229.592 Million 331.466 Million 126.38 Million 7.93 4.37 3.02 15.57 Million 60.015 Million 16.977 Million 58.608 Million
کگل

گل گهر

سهام بورس 19,230 430.00 2.29 18,800 0.00 0.00 1400/04/29 2,697 53.76 Million 1.011 Thousand billion 19,934.6 18,800 18,740 18,570 19,400 - - - - 1880 Thousand billion - - 74.4 Million 107.21 Million 323.419 Million 322.454 Million 141.603 Million 9.18 5.81 4.45 2.926 Million 50.838 Million 4.834 Million 48.929 Million
فخوز

فولاد خوزستان

سهام بورس 15,310 50.00 0.33 15,260 0.00 0.00 1400/04/29 2,158 17.23 Million 262.8 billion 7,983.42 15,260 15,100 15,000 15,350 - - - - 763 Thousand billion 856.841 Million 300.498 Million 50 Million 93.841 Million 206.657 Million 306.467 Million 111.658 Million 5.57 3.69 2.08 4.987 Million 12.242 Million 9.157 Million 8.071 Million
جم

پتروشیمی جم

سهام بورس 40,000 400.00 1.01 39,600 0.00 0.00 1400/04/29 607 1.71 Million 68 billion 2,818.3 39,600 38,720 38,720 40,000 - - - - 712.8 Thousand billion 780.615 Million 223.504 Million 13.8 Million 67.815 Million 155.689 Million 274.318 Million 100.412 Million 6.29 4.58 2.15 413,897 1.297 Million 1.211 Million 500,000
پارس

پتروشیمی پارس

سهام بورس 182,000 970.00 0.53 188,730 5,760.00 3.15 1400/04/23 166 316,984 47.5 billion 1,006.48 182,970 180,110 180,110 185,600 - - - - 899.04 Thousand billion 1.208 billion 213.29 Million 6 Million 75.837 Million 137.453 Million 263.691 Million 122.223 Million 9.26 8.24 4.29 3.87 Million 1.343 Million 1.803 Million 3.41 Million
کچاد

چادرملو

سهام بورس 25,540 120.00 0.47 25,420 0.00 0.00 1400/04/29 1,390 4.11 Million 104.6 billion 2,953.47 25,420 25,130 25,000 25,600 - - - - 1410.81 Thousand billion - - 55.5 Million 77.43 Million 305.807 Million 261.103 Million 170.933 Million 8.91 4.62 5.94 1.801 Million 2.305 Million 2.714 Million 1.392 Million
شستا

سر. تامین اجتماعی

سهام بورس 12,960 70.00 0.54 13,030 0.00 0.00 1400/04/29 28,786 135.07 Million 1.76 Thousand billion 6,013.3 13,030 13,270 12,860 13,340 - - - - 1850.26 Thousand billion 1.892 billion 365.37 Million 80 Million 96.679 Million 268.691 Million 241.305 Million 241.574 Million 7.66 6.89 7.67 131.001 Million 4.069 Million 115.03 Million 20.04 Million
همراه

ارتباطات سیار

سهام بورس 20,690 40.00 0.19 20,690 40.00 0.19 1400/04/23 286 1.02 Million 19.2 billion 2,657.75 20,650 20,370 20,370 20,900 - - - - 366.912 Thousand billion 717.934 Million 391.361 Million 19.2 Million 320.686 Million 70.674 Million 234.333 Million 43.348 Million 9.16 5.62 1.7 3.545 Million 500,000 2.884 Million 1.161 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 10,560 50.00 0.47 10,610 0.00 0.00 1400/04/29 3,197 45.65 Million 484.2 billion 14,279.74 10,610 10,510 10,490 10,780 - - - - 3045.07 Thousand billion 3.529 billion 906.692 Million 287 Million 489.803 Million 416.889 Million 224.228 Million 214.914 Million 14.17 7.3 13.58 14.388 Million 31.264 Million 19.774 Million 25.878 Million
وپارس

بانک پارسیان

سهام بورس 2,830 4.00 0.14 2,834 0.00 0.00 1400/04/29 5,611 93.83 Million 265.9 billion 16,722.08 2,834 2,905 2,784 2,905 - - - - 443.068 Thousand billion - - 156.34 Million 2.252 billion 82.55 Million 190.541 Million -24,456,068 -18.12 5.37 2.33 81.452 Million 12.375 Million 91.809 Million 2.019 Million
افق

فروشگاه های افق کوروش

سهام بورس 64,850 160.00 0.25 64,690 0.00 0.00 1400/04/29 1,320 1.04 Million 67 billion 786.05 64,690 64,980 63,000 66,000 - - - - 194.07 Thousand billion 235.179 Million 62.587 Million 3 Million 41.109 Million 21.479 Million 174.025 Million 11.457 Million 16.95 9.04 1.13 786,689 250,900 1.008 Million 30,000
کاوه

فولاد کاوه جنوب کیش

سهام بورس 19,360 10.00 0.05 19,370 0.00 0.00 1400/04/29 1,416 8.78 Million 170 billion 6,197.4 19,370 19,650 18,800 19,650 - - - - 290.55 Thousand billion 371.24 Million 142.312 Million 15 Million 80.69 Million 61.621 Million 167.644 Million 39.064 Million 7.44 4.72 1.73 3.178 Million 5.597 Million 6.442 Million 2.333 Million
شپدیس

پتروشیمی پردیس

سهام بورس 132,480 2,030.00 1.56 130,450 0.00 0.00 1400/04/29 1,302 1.52 Million 198.4 billion 1,168.18 130,450 132,000 125,000 132,960 - - - - 782.7 Thousand billion 832.442 Million 172.618 Million 6 Million 49.742 Million 122.876 Million 164.926 Million 111.934 Million 6.99 6.37 4.75 825,030 695,940 608,478 912,492
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 50,310 260.00 0.51 50,570 0.00 0.00 1400/04/29 7,483 2.74 Million 138.7 billion 366.53 50,570 50,100 49,010 52,000 - - - - 176.995 Thousand billion 309.948 Million 165.923 Million 3.5 Million 132.953 Million 32.97 Million 162.17 Million 19.923 Million 8.89 5.37 1.1 2.213 Million 529,308 2.652 Million 90,271
ونوین

بانک اقتصاد نوین

سهام بورس 4,770 45.00 0.93 4,815 0.00 0.00 1400/04/29 3,402 51.71 Million 249 billion 15,198.88 4,815 4,711 4,711 4,890 - - - - 146.5 Thousand billion - - 30.426 Million - - 162.145 Million 18.579 Million 7.89 2.7 0.9 37.254 Million 14.453 Million 38.352 Million 13.354 Million
خساپا

سایپا

سهام بورس 1,807 4.00 0.22 1,811 0.00 0.00 1400/04/29 14,236 426.06 Million 771.4 billion 28,114.89 1,811 1,815 1,790 1,860 - - - - 354.07 Thousand billion 885.632 Million 567.66 Million 195.511 Million - - 139.631 Million 4.109 Million -52.98 9.81 1.66 405.929 Million 20.129 Million 409.94 Million 16.118 Million
شاراک

پتروشیمی شازند

سهام بورس 29,290 640.00 2.23 28,650 0.00 0.00 1400/04/29 1,136 4.45 Million 127.5 billion 3,918.98 28,650 28,160 27,520 29,300 - - - - 231.034 Thousand billion - - 8.064 Million - - 138.285 Million 47.473 Million 4.87 - 1.67 2.361 Million 2.091 Million 2.698 Million 1.754 Million
مبین

مبین انرژی خلیج فارس

سهام بورس 17,500 180.00 1.04 17,320 0.00 0.00 1400/04/29 715 4.63 Million 80.9 billion 6,477.66 17,320 16,810 16,810 17,690 - - - - 350.519 Thousand billion 373.117 Million 92.064 Million 20.238 Million 22.597 Million 69.467 Million 135.552 Million 30.081 Million 11.65 5.05 2.59 1.418 Million 3.214 Million 1.701 Million 2.931 Million
رمپنا

گروه مپنا

سهام بورس 17,860 60.00 0.34 17,800 0.00 0.00 1400/04/29 2,508 33.43 Million 595.2 billion 13,330.09 17,800 17,030 17,030 17,860 - - - - 712 Thousand billion - - 40 Million 521.099 Million 84.542 Million 131.701 Million 19.966 Million 35.66 8.42 5.41 17.635 Million 15.797 Million 17.779 Million 15.653 Million
وسمازن

سر. استان مازندران

سهام بورس 922 48.00 4.95 970 0.00 0.00 1400/02/27 - - - 5,500 970 922 - - - - - - 182.915 Thousand billion 182.917 Million 262.934 Million 188.572 Million 2,578 262.931 Million 121.981 Million 121.978 Million 1.5 0.7 1.5 5,500 - 5,500 -
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 25,490 120.00 0.47 25,610 0.00 0.00 1400/04/29 1,236 13.2 Million 338.2 billion 10,683.53 25,610 25,480 25,300 25,980 - - - - 1037.205 Thousand billion 1.083 billion 202.428 Million 40.5 Million 45.474 Million 156.954 Million 117.275 Million 115.615 Million 8.98 6.61 8.84 5.615 Million 7.59 Million 3.499 Million 9.706 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 9,310 10.00 0.11 9,300 0.00 0.00 1400/04/29 5,931 31.26 Million 290.6 billion 5,270.4 9,300 9,290 9,180 9,490 - - - - 232.5 Thousand billion 240.866 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.23 1.69 2.28 29.684 Million 1.575 Million 31.035 Million 224,000
فخاس

فولادخراسان

سهام بورس 21,810 580.00 2.59 22,390 0.00 0.00 1400/04/29 527 648,718 14.2 billion 1,230.96 22,390 21,370 21,370 22,300 - - - - 266.441 Thousand billion 293.554 Million 81.166 Million 11.9 Million 27.113 Million 54.053 Million 93.936 Million 21.981 Million 12.12 4.93 2.84 618,718 30,000 539,783 108,935
وغدیر

سر. غدیر

سهام بورس 12,900 30.00 0.23 12,930 0.00 0.00 1400/04/29 4,319 59.62 Million 770.7 billion 13,804.57 12,930 12,780 12,620 13,050 - - - - 930.96 Thousand billion 1.019 billion 245.942 Million 72 Million 87.805 Million 158.137 Million 92.401 Million 89.313 Million 10.42 5.89 10.08 16.911 Million 42.71 Million 18.573 Million 41.049 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 9,900 150.00 1.54 9,800 50.00 0.51 1400/04/23 825 6.76 Million 54 billion 11,912.78 9,750 9,760 9,630 9,920 - - - - 679.56 Thousand billion 856.977 Million 197.847 Million 54.9 Million 33.777 Million 164.07 Million 86.185 Million 94.579 Million 8.7 5.02 9.56 24.032 Million 22.059 Million 36.64 Million 9.45 Million
آسیا

بیمه آسیا

سهام بورس 1,790 6.00 0.34 1,784 0.00 0.00 1400/04/29 1,568 49.12 Million 87.6 billion 31,326.81 1,784 1,780 1,760 1,826 - - - - 43.051 Thousand billion 154.97 Million 143.754 Million 23.901 Million 111.919 Million 31.835 Million 81.951 Million 7.965 Million 5.41 1.35 0.53 29.72 Million 19.4 Million 49.12 Million -
کویر

فولاد سپید فراب کویر

سهام بورس 14,050 60.00 0.43 14,170 180.00 1.29 1400/04/27 2,764 12.72 Million 173.2 billion 5,317.41 13,990 14,000 13,810 14,450 - - - - 146.988 Thousand billion 178.464 Million 54.154 Million 10.8 Million 25.428 Million 28.726 Million 79.866 Million 16.235 Million 9.43 5.33 1.92 12.719 Million 6.195 Million 17.709 Million 1.205 Million
وامید

سر. امید

سهام بورس 10,310 150.00 1.43 10,460 0.00 0.00 1400/04/29 475 3.24 Million 33.6 billion 6,822.92 10,460 10,150 10,150 10,680 - - - - 1014.408 Thousand billion 1.065 billion 181.885 Million 30 Million 50.321 Million 131.564 Million 79.535 Million 78.211 Million 12.97 7.71 12.75 2.015 Million 1.226 Million 2.992 Million 248,977
جم پیلن

پلی پروپیلن جم

سهام بورس 81,400 610.00 0.76 80,790 0.00 0.00 1400/04/29 293 253,743 20.5 billion 866.02 80,790 80,100 79,510 81,790 - - - - 161.58 Thousand billion 200.445 Million 51.988 Million 2 Million 38.865 Million 13.123 Million 78.097 Million 28.168 Million 5.74 12.31 2.07 165,194 88,549 253,743 -
شیراز

پتروشیمی شیراز

سهام بورس 60,000 180.00 0.30 60,180 0.00 0.00 1400/04/29 886 3.26 Million 196.2 billion 3,679.53 60,180 59,050 59,000 60,690 - - - - 306.918 Thousand billion 369.207 Million 111.114 Million 5.1 Million 62.289 Million 48.825 Million 76.808 Million 33.176 Million 9.25 6.29 4 1.737 Million 1.523 Million 347,249 2.913 Million
شسپا

نفت سپاهان

سهام بورس 17,350 120.00 0.69 17,400 70.00 0.40 1400/04/19 505 1.44 Million 20.4 billion 3,915.11 17,470 17,600 17,280 17,600 - - - - 135.47 Thousand billion 183.977 Million 49.07 Million 9.5 Million 18.677 Million 30.393 Million 71.804 Million 17.505 Million 9.44 5.44 2.3 8.027 Million 1.636 Million 8.205 Million 1.457 Million
شبهرن

نفت بهران

سهام بورس 13,200 210.00 1.62 12,990 0.00 0.00 1400/04/29 673 2.85 Million 37.7 billion 4,240.26 12,990 13,350 12,950 13,490 - - - - 155.231 Thousand billion 196.948 Million 61.525 Million 11.95 Million 41.718 Million 19.807 Million 71.142 Million 18.198 Million 8.53 7.84 2.19 2.854 Million - 2.459 Million 395,000
تاپیکو

سر. نفت و گاز تامین

سهام بورس 14,390 50.00 0.35 14,340 0.00 0.00 1400/04/29 7,406 68.85 Million 987.4 billion 9,296.41 14,340 14,260 14,060 14,630 - - - - 1168.71 Thousand billion 1.18 billion 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 17.2 9.1 16.59 51.091 Million 17.758 Million 47.943 Million 20.906 Million
شفن

پتروشیمی فن آوران

سهام بورس 305,600 4,330.00 1.44 301,270 0.00 0.00 1400/04/29 1,888 366,039 110.3 billion 193.88 301,270 297,200 291,900 306,160 - - - - 286.207 Thousand billion 310.511 Million 99.75 Million 950,000 24.305 Million 75.446 Million 67.145 Million 69.926 Million 4.09 3.79 4.26 349,877 16,162 218,837 147,202
فولاژ

فولاد آلیاژی ایران

سهام بورس 18,240 530.00 2.99 18,190 480.00 2.71 1400/04/26 401 982,966 13.4 billion 4,732.43 17,710 17,700 17,600 18,420 - - - - 167.16 Thousand billion 244.812 Million 65.28 Million 12 Million 26.532 Million 38.748 Million 64.207 Million 25.01 Million 8.73 5.63 3.4 6.238 Million 3.298 Million 7.207 Million 2.329 Million
اخابر

مخابرات ایران

سهام بورس 8,870 70.00 0.80 8,800 0.00 0.00 1400/04/29 1,860 27.55 Million 242.6 billion 14,813.68 8,800 8,400 8,400 8,870 - - - - 528 Thousand billion 739.097 Million 289.819 Million 60 Million 211.097 Million 78.723 Million 62.885 Million 15.022 Million 35.15 6.71 8.4 25.03 Million 2.523 Million 14.667 Million 12.887 Million
وصندوق

سر. صندوق بازنشستگی

سهام بورس 16,800 0.00 0.00 16,800 0.00 0.00 1400/04/29 2,081 23.25 Million 390.6 billion 11,170.84 16,800 16,260 16,260 16,990 - - - - 453.6 Thousand billion 429.694 Million 141.147 Million 27 Million 30.121 Million 111.026 Million 61.928 Million 60.813 Million 6.57 3.6 6.45 17.41 Million 5.836 Million 4.507 Million 18.739 Million
غکورش

صنعت غذایی کورش

سهام بورس 39,870 430.00 1.09 39,440 0.00 0.00 1400/04/29 12,311 7.53 Million 297.1 billion 824.16 39,440 37,530 37,530 39,870 - - - - 118.32 Thousand billion 134.441 Million 34.004 Million 3 Million 16.121 Million 17.883 Million 61.052 Million 11.981 Million 9.89 6.62 1.94 7.012 Million 520,510 5.788 Million 1.745 Million
آپ

آسان پرداخت پرشین

سهام بورس 22,490 30.00 0.13 22,460 0.00 0.00 1400/04/29 1,726 21.5 Million 482.8 billion 12,453.73 22,460 21,400 21,320 22,490 - - - - 59.519 Thousand billion 65.323 Million 14.581 Million 2.65 Million 6.021 Million 8.559 Million 60.763 Million 1.723 Million 34.41 6.93 0.98 14.545 Million 6.95 Million 15.929 Million 5.566 Million
فایرا

آلومینیوم ایران

سهام بورس 15,730 40.00 0.25 15,770 0.00 0.00 1400/04/29 2,018 6.2 Million 97.7 billion 3,070.23 15,770 16,050 15,590 16,380 - - - - 151.861 Thousand billion 174.341 Million 56.574 Million 9.63 Million 22.48 Million 34.094 Million 59.69 Million 14.82 Million 10.25 4.45 2.54 5.814 Million 381,345 5.181 Million 1.015 Million
دانا

بیمه دانا

سهام بورس 5,680 30.00 0.53 5,710 0.00 0.00 1400/04/29 1,124 8.24 Million 47.1 billion 7,334.67 5,710 5,660 5,520 5,820 - - - - 22.84 Thousand billion 97.115 Million 79.622 Million 3.638 Million 74.275 Million 5.347 Million 59.173 Million 1.183 Million 19.31 4.27 0.39 8.044 Million 200,000 8.134 Million 110,000
وسینا

بانک سینا

سهام بورس 2,949 40.00 1.34 2,989 0.00 0.00 1400/04/29 1,025 25.67 Million 76.7 billion 25,042.29 2,989 2,840 2,840 3,060 - - - - 75.872 Thousand billion 451.46 Million 413.287 Million 25.384 Million 377.389 Million 35.897 Million 53.258 Million 5.696 Million 13 2.06 1.39 21.083 Million 4.585 Million 19.186 Million 6.483 Million
خزامیا

زامیاد

سهام بورس 6,770 100.00 1.50 6,670 0.00 0.00 1400/04/29 944 9.46 Million 63.1 billion 10,024.35 6,670 6,700 6,490 6,770 - - - - 36.884 Thousand billion 70.206 Million 36.855 Million 5.53 Million 33.321 Million 3.533 Million 51.981 Million -419,740 -87.87 10.44 0.71 9.443 Million 20,000 9.413 Million 50,000
شخارک

پتروشیمی خارک

سهام بورس 51,000 380.00 0.75 50,880 260.00 0.51 1400/04/26 182 177,584 7.4 billion 1,872.09 50,620 50,650 50,020 51,790 - - - - 250.92 Thousand billion 317.743 Million 60.401 Million 6 Million 12.463 Million 47.938 Million 51.706 Million 33.819 Million 9.03 6.37 5.9 3.412 Million 23,500 2.769 Million 666,677
وکار

بانک کار آفرین

سهام بورس 3,330 4.00 0.12 3,320 6.00 0.18 1400/04/27 162 1.92 Million 5.2 billion 26,165.82 3,326 3,227 3,202 3,365 - - - - 109.455 Thousand billion 496.634 Million 418.442 Million 26.843 Million 365.494 Million 52.948 Million 49.102 Million 11.707 Million 11.2 2.48 2.67 1.569 Million 10.676 Million 4.232 Million 8.013 Million
شنفت

نفت پارس

سهام بورس 59,900 80.00 0.13 59,820 0.00 0.00 1400/04/29 482 756,912 45.5 billion 1,570.36 59,820 61,000 59,610 61,000 - - - - 149.55 Thousand billion 173.599 Million 32.672 Million 2.5 Million 24.049 Million 8.623 Million 47.428 Million 11.305 Million 13.23 17.34 3.15 268,798 488,114 594,602 162,310
وخاور

بانک خاورمیانه

سهام بورس 10,140 180.00 1.81 9,960 0.00 0.00 1400/04/23 181 3.47 Million 29 billion 12,561.13 9,960 9,760 9,680 10,170 - - - - 125.25 Thousand billion 514.562 Million 402.991 Million 15 Million 365.162 Million 37.829 Million 46.994 Million 16.627 Million 8.99 3.95 3.18 10.173 Million 7.626 Million 6.806 Million 10.993 Million
شیران

صنایع شیمیایی ایران

سهام بورس 24,710 190.00 0.77 24,520 0.00 0.00 1400/04/29 1,753 4.78 Million 117.3 billion 2,729.49 24,520 24,490 24,060 24,800 - - - - 236.377 Thousand billion 267.353 Million 65.921 Million 9.64 Million 30.976 Million 34.945 Million 46.671 Million 19.412 Million 12.18 6.76 5.06 4.479 Million 306,141 3.795 Million 989,587
البرز

بیمه البرز

سهام بورس 4,917 34.00 0.70 4,883 0.00 0.00 1400/04/29 2,771 37.64 Million 183.8 billion 13,583.12 4,883 4,890 4,782 4,950 - - - - 70.435 Thousand billion 130.243 Million 97.575 Million 14.424 Million 61.987 Million 35.589 Million 45.401 Million 18.812 Million 3.63 1.92 1.5 28.365 Million 9.274 Million 36.678 Million 960,919
وبانک

سر. گروه توسعه ملی

سهام بورس 7,710 30.00 0.39 7,680 0.00 0.00 1400/04/29 2,529 22.99 Million 176.6 billion 9,090.06 7,680 7,600 7,510 7,860 - - - - 209.28 Thousand billion 218.191 Million 92.478 Million 27.25 Million 8.911 Million 83.567 Million 44.429 Million 42.885 Million 4.88 2.5 4.71 12.581 Million 10.408 Million 22.279 Million 710,266
خپارس

پارس خودرو

سهام بورس 1,220 23.00 1.85 1,237 6.00 0.48 1400/04/26 1,911 22.8 Million 127.5 billion 39,363.73 1,243 1,270 1,208 1,279 - - - - 127.006 Thousand billion 249.096 Million 166.21 Million 22.72 Million 108.612 Million 57.598 Million 42.498 Million -27,385,400 -5.13 2.44 3.31 282.516 Million 28.103 Million 309.615 Million 1.004 Million
تایرا

تراکتورسازی

سهام بورس 23,920 60.00 0.25 23,900 80.00 0.33 1400/04/27 512 762,670 19 billion 1,193.08 23,980 24,500 23,300 24,500 - - - - 79.968 Thousand billion 89.106 Million 24.599 Million 3.2 Million 12.626 Million 11.973 Million 42.361 Million 6.977 Million 10.96 6.39 1.81 378,206 - 355,386 22,820
پاکشو

گروه صنعتی پاکشو

سهام بورس 6,200 40.00 0.65 6,160 0.00 0.00 1400/04/29 2,983 49.4 Million 304.2 billion 16,559.33 6,160 6,180 5,910 6,290 - - - - 295.68 Thousand billion 311.343 Million 78.903 Million 48 Million 15.663 Million 63.239 Million 40.666 Million -703,715 -420.17 4.68 7.27 16.006 Million 33.391 Million 42.482 Million 6.915 Million
پکرمان

صنعتی بارز

سهام بورس 28,570 440.00 1.56 28,130 0.00 0.00 1400/04/29 637 3.35 Million 94.2 billion 5,254.95 28,130 28,000 27,510 28,610 - - - - 71.07 Thousand billion 91.954 Million 31.452 Million 2.527 Million 20.883 Million 10.569 Million 40.264 Million 6.935 Million 10.25 6.72 1.77 1.673 Million 1.675 Million 1.289 Million 2.059 Million
غبشهر

صنعتی بهشهر

سهام بورس 23,620 40.00 0.17 23,580 0.00 0.00 1400/04/29 251 2.16 Million 51 billion 8,609.5 23,580 23,300 22,510 23,620 - - - - 70.74 Thousand billion 99.361 Million 39.925 Million 3 Million 28.621 Million 11.304 Million 37.324 Million 4.093 Million 17.28 6.26 1.9 2.096 Million 64,876 828,183 1.333 Million
فباهنر

مس باهنر

سهام بورس 22,350 30.00 0.13 22,380 0.00 0.00 1400/04/29 674 1.23 Million 27.6 billion 1,827.81 22,380 23,000 22,000 23,000 - - - - 58.748 Thousand billion 89.646 Million 35.765 Million 1.125 Million 30.899 Million 4.866 Million 36.867 Million 7.905 Million 7.43 12.07 1.59 1.062 Million 170,011 1.232 Million -
وپست

پست بانک ایران

سهام بورس 22,750 290.00 1.26 23,040 0.00 0.00 1400/04/29 1,408 5 Million 115.2 billion 3,549.69 23,040 23,060 22,750 24,310 - - - - 74.499 Thousand billion 383.924 Million 310.046 Million 3.233 Million 309.425 Million 620,587 36.551 Million 8.992 Million 8.28 120.05 2.04 4.694 Million 304,377 4.976 Million 21,677
وسرضوی

سر. استان خراسان رضوی

سهام بورس 855 44.00 4.89 899 0.00 0.00 1400/04/29 10 349,907 299.2 Million 34,990.7 899 855 855 855 - - - - 314.666 Thousand billion 314.667 Million 337.196 Million 350.018 Million 813 337.195 Million 35.736 Million -115,809,867 -2.72 0.93 8.81 349,907 - 349,907 -
تاصیکو

سر. صدر تامین

سهام بورس 10,470 40.00 0.38 10,510 0.00 0.00 1400/04/29 968 10.13 Million 106.6 billion 10,468.48 10,510 10,500 10,340 10,640 - - - - 325.81 Thousand billion 328.572 Million 78.073 Million 31 Million 2.762 Million 75.311 Million 35.552 Million 34.962 Million 9.32 4.33 9.16 7.737 Million 2.396 Million 6.571 Million 3.563 Million
لبوتان

صنعتی بوتان

سهام بورس 51,160 860.00 1.71 50,300 0.00 0.00 1400/04/29 372 292,266 14.7 billion 785.66 50,300 48,990 48,870 51,160 - - - - 35.283 Thousand billion 49.073 Million 18.405 Million 701,452 13.79 Million 4.615 Million 33.079 Million 2.827 Million 12.48 7.65 1.07 292,266 - 292,266 -
وسبوشهر

سر. استان بوشهر

سهام بورس 1,240 20.00 1.59 1,260 0.00 0.00 1399/12/19 - - - 7,547 1,260 1,240 - - - - - - 60.764 Thousand billion 60.766 Million 65.358 Million 48.225 Million 2,518 65.355 Million 31.622 Million 31.616 Million 1.92 0.93 1.92 10,000 - 10,000 -
پارسیان

بیمه پارسیان

سهام بورس 8,990 40.00 0.44 9,030 0.00 0.00 1400/04/29 343 3.29 Million 29.7 billion 9,578.83 9,030 9,200 8,990 9,350 - - - - 45.15 Thousand billion 105.097 Million 66.999 Million 5 Million 59.947 Million 7.052 Million 31.282 Million 2.438 Million 18.52 6.4 1.44 2.184 Million 1.102 Million 1.034 Million 2.251 Million
شغدیر

پتروشیمی غدیر

سهام بورس 67,900 170.00 0.25 68,070 0.00 0.00 1400/04/29 1,051 1.64 Million 111.8 billion 1,563.37 68,070 66,900 65,590 69,120 - - - - 88.491 Thousand billion 107.427 Million 25.309 Million 1.3 Million 18.936 Million 6.373 Million 30.882 Million 16.821 Million 5.26 13.88 2.87 1.375 Million 268,607 1.19 Million 452,944
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 40,780 50.00 0.12 40,730 0.00 0.00 1400/04/29 796 5.06 Million 206.1 billion 6,358.6 40,730 39,700 38,510 40,780 - - - - 143.744 Thousand billion 163.298 Million 45.738 Million 3.529 Million 19.554 Million 26.184 Million 29.247 Million 14.952 Million 9.61 5.49 4.91 1.492 Million 3.569 Million 1.489 Million 3.572 Million
رانفور

خدمات انفورماتیک

سهام بورس 6,500 70.00 1.07 6,570 0.00 0.00 1400/04/29 1,257 7.75 Million 50.8 billion 6,169.12 6,570 6,690 6,440 6,740 - - - - 183.96 Thousand billion 203.705 Million 59.419 Million 28 Million 19.745 Million 39.674 Million 28.35 Million 13.872 Million 13.26 4.64 6.49 7.415 Million 340,000 7.724 Million 30,787
پرداخت

به پرداخت ملت

سهام بورس 20,120 140.00 0.70 19,980 0.00 0.00 1400/04/29 477 737,000 14.8 billion 1,545.07 19,980 19,500 19,500 20,440 - - - - 59.94 Thousand billion 68.784 Million 14.127 Million 3 Million 8.844 Million 5.283 Million 28.122 Million 4.732 Million 12.67 11.35 2.13 737,000 - 737,000 -
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 27,720 240.00 0.87 27,480 0.00 0.00 1400/04/29 259 252,605 6.9 billion 975.31 27,480 26,600 26,600 27,860 - - - - 137.4 Thousand billion 146.171 Million 20.591 Million 5 Million 8.771 Million 11.821 Million 27.927 Million 3.647 Million 37.67 11.62 4.92 222,605 30,000 252,605 -
خراسان

پتروشیمی خراسان

سهام بورس 75,750 660.00 0.86 76,410 0.00 0.00 1400/04/29 571 336,060 25.7 billion 588.55 76,410 77,050 75,000 79,430 - - - - 136.767 Thousand billion 151.524 Million 28.078 Million 1.79 Million 14.756 Million 13.322 Million 27.019 Million 17.387 Million 7.87 10.27 5.06 327,145 8,915 282,292 53,768
بفجر

فجر انرژی خلیج فارس

سهام بورس 26,740 310.00 1.17 26,650 220.00 0.83 1400/04/26 117 273,587 6 billion 5,153.78 26,430 26,200 26,090 26,890 - - - - 140.4 Thousand billion 189.819 Million 40.946 Million 6.5 Million 16.594 Million 24.352 Million 26.822 Million 13.64 Million 12.7 7.11 6.46 1.009 Million 2.104 Million 2.477 Million 635,611
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 6,120 30.00 0.49 6,150 0.00 0.00 1400/04/29 760 4.36 Million 26.8 billion 5,742.56 6,150 6,050 6,050 6,320 - - - - 36.9 Thousand billion 52.12 Million 24.01 Million 6 Million 15.22 Million 8.79 Million 24.403 Million 4.025 Million 9.17 4.2 1.51 3.314 Million 1.05 Million 4.18 Million 184,408
فجر

فولاد امیرکبیر کاشان

سهام بورس 36,170 180.00 0.50 36,350 0.00 0.00 1400/04/29 2,727 3.78 Million 137.3 billion 1,384.64 36,350 36,000 34,990 37,670 - - - - 89.348 Thousand billion 95.375 Million 21.846 Million 858,000 6.027 Million 15.819 Million 23.804 Million 12.547 Million 7.12 5.65 3.75 3.638 Million 137,786 3.503 Million 272,934
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 58,990 300.00 0.51 58,310 980.00 1.65 1400/04/26 276 340,090 16 billion 1,398.19 59,290 59,990 57,400 59,990 - - - - 138.452 Thousand billion 174.135 Million 28.552 Million 2.936 Million 2.912 Million 25.639 Million 22.073 Million 21.84 Million 7.84 6.68 7.76 1.145 Million 590,000 1.684 Million 50,714
فاسمین

کالسیمین

سهام بورس 15,680 90.00 0.58 15,590 0.00 0.00 1400/04/29 2,293 15.74 Million 245.4 billion 6,863.35 15,590 14,770 14,700 15,680 - - - - 93.54 Thousand billion 100.824 Million 31.23 Million 6 Million 7.284 Million 23.946 Million 20.53 Million 14.059 Million 6.65 3.91 4.56 10.873 Million 4.865 Million 12.59 Million 3.148 Million
بترانس

ایران ترانسفو

سهام بورس 2,469 16.00 0.64 2,485 0.00 0.00 1400/04/29 2,443 58.18 Million 144.6 billion 23,815.33 2,485 2,450 2,443 2,522 - - - - 90.461 Thousand billion 122.098 Million 77.026 Million 36.403 Million 31.637 Million 45.389 Million 20.409 Million 7.382 Million 12.26 1.99 4.43 48.177 Million 10.004 Million 58.181 Million -
وخارزم

سر. خوارزمی

سهام بورس 5,780 10.00 0.17 5,770 0.00 0.00 1400/04/29 4,166 56.82 Million 327.6 billion 13,639.51 5,770 5,530 5,520 5,780 - - - - 107.899 Thousand billion 112.024 Million 41.561 Million 12.5 Million 4.125 Million 37.435 Million 20.381 Million 19.061 Million 5.66 2.88 5.29 56.673 Million 148,890 48.406 Million 8.416 Million
تیپیکو

سر. دارویی تامین

سهام بورس 19,220 0.00 0.00 19,220 0.00 0.00 1400/04/29 168 4.4 Million 84.6 billion 26,194.37 19,220 19,220 19,220 19,220 - - - - 211.42 Thousand billion 223.74 Million 24.201 Million 4.35 Million 12.32 Million 11.881 Million 20.039 Million 19.827 Million 10.66 17.79 10.55 4.401 Million - 100,210 4.3 Million
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 46,580 1,120.00 2.46 46,550 1,090.00 2.40 1400/04/27 - - - 4,171.42 45,460 46,980 46,140 47,010 - - - - 1930.492 Thousand billion 1.935 billion 70.034 Million 45.2 Million 4.42 Million 65.614 Million 19.593 Million 17.37 Million 121.13 32.07 107.39 4.523 Million 6.398 Million 4 Million 6.92 Million
های وب

داده گستر عصر نوین - های وب

سهام بورس 8,670 20.00 0.23 8,650 0.00 0.00 1400/04/29 1,170 14.78 Million 127.9 billion 12,636.02 8,650 8,630 8,470 8,670 - - - - 72.141 Thousand billion 93.935 Million 41.373 Million 8.34 Million 21.794 Million 19.579 Million 19.565 Million 8.512 Million 8.48 3.68 3.69 14.784 Million - 8.074 Million 6.71 Million
غزر

زر ماکارون

سهام بورس 23,700 40.00 0.17 23,740 0.00 0.00 1400/04/29 7,823 3.56 Million 84.5 billion 454.81 23,740 22,840 22,840 24,000 - - - - 75.968 Thousand billion 88.528 Million 23.044 Million 3.2 Million 12.56 Million 10.484 Million 19.09 Million 5.406 Million 14.05 7.25 3.98 3.403 Million 155,051 3.493 Million 64,808
خپویش

سازه پویش

سهام بورس 52,270 3,180.00 6.48 51,060 1,970.00 4.01 1400/04/29 1,048 1.1 Million 56.3 billion 1,051.3 49,090 47,470 47,470 52,270 - - - - 16.55 Thousand billion 26.424 Million 10.664 Million 324,120 9.874 Million 789,960 18.658 Million 521,035 37.41 - 0.89 1.102 Million - 1.061 Million 40,557
وسکرمان

سر. استان کرمان

سهام بورس 537 4.00 0.74 541 0.00 0.00 1400/04/29 3,863 197.49 Million 106.7 billion 51,124.46 541 536 535 560 - - - - 95.454 Thousand billion 95.457 Million 170.24 Million 176.441 Million 2,708 170.237 Million 18.062 Million -55,800,934 -1.71 0.57 5.28 176.124 Million 21.37 Million 197.406 Million 87,391
قرن

پدیده شیمی قرن

سهام بورس 33,800 1,030.00 3.14 33,380 610.00 1.86 1400/04/26 1,323 2.4 Million 80.1 billion 1,397.99 32,770 32,900 32,460 34,200 - - - - 66.74 Thousand billion 79.196 Million 17.859 Million 1,000,000 12.436 Million 5.423 Million 18.044 Million 4.095 Million 16.3 12.31 3.7 3.093 Million 425,255 2.511 Million 1.007 Million
حکشتی

کشتیرانی ایران

سهام بورس 18,680 100.00 0.54 18,580 0.00 0.00 1400/04/29 7,294 46.35 Million 861 billion 6,354.03 18,580 17,980 17,880 18,710 - - - - 400.585 Thousand billion 737.211 Million 369.798 Million 16.393 Million 336.626 Million 33.172 Million 18.003 Million 7.654 Million 52.34 12.08 22.25 39.157 Million 7.189 Million 40.615 Million 5.731 Million
فسپا

صنعتی سپاهان

سهام بورس 41,060 10.00 0.02 41,050 0.00 0.00 1400/04/29 1,140 1.59 Million 65.2 billion 1,392.41 41,050 41,100 39,920 42,890 - - - - 26.683 Thousand billion 30.945 Million 11.196 Million 650,000 4.262 Million 6.934 Million 17.832 Million 4.948 Million 5.39 3.85 1.5 1.585 Million 2,121 1.471 Million 116,712
خمحرکه

نیرو محرکه

سهام بورس 4,160 47.00 1.12 4,207 0.00 0.00 1400/04/29 2,648 26.36 Million 110.9 billion 9,956.14 4,207 4,370 4,131 4,370 - - - - 24.123 Thousand billion 31.606 Million 15.18 Million 5.734 Million 7.483 Million 7.697 Million 17.814 Million 1.652 Million 14.6 3.13 1.35 26.241 Million 123,065 26.363 Million 1,100
دعبید

دارو عبیدی

سهام بورس 25,440 300.00 1.19 25,140 0.00 0.00 1400/04/29 493 1.01 Million 25.3 billion 2,047.51 25,140 24,580 24,500 25,470 - - - - 113.13 Thousand billion 133.079 Million 31.254 Million 4.5 Million 19.949 Million 11.305 Million 17.778 Million 5.057 Million 22.37 10.01 6.36 455,638 553,782 856,134 153,286
فسازان

غلتک سازان سپاهان

سهام بورس 31,400 740.00 2.41 30,660 0.00 0.00 1400/04/29 749 1.37 Million 41.9 billion 1,825.76 30,660 29,300 29,300 31,500 - - - - 18.396 Thousand billion 23.108 Million 7.626 Million 600,000 4.712 Million 2.914 Million 17.634 Million 1.248 Million 14.74 6.31 1.04 1.318 Million 49,961 1.293 Million 74,504
خمهر

مهرکام پارس

سهام بورس 2,289 28.00 1.21 2,317 0.00 0.00 1400/04/29 1,847 59.44 Million 137.8 billion 32,182.42 2,317 2,190 2,181 2,343 - - - - 11.001 Thousand billion 18.675 Million 11.204 Million 4.748 Million 7.674 Million 3.53 Million 17.208 Million 627,699 17.53 3.12 0.64 58.165 Million 1.276 Million 53.685 Million 5.756 Million
سپید

سپید ماکیان

سهام بورس 21,000 0.00 0.00 21,000 0.00 0.00 1400/04/23 2.836 Million 130.648 Million 2.744 Thousand billion - - 21,000 21,000 21,000 - - - - 21.105 Thousand billion 25.215 Million 10.241 Million 1.005 Million 4.11 Million 6.132 Million 16.698 Million 3.53 Million - - - 120.535 Million 10.115 Million 130.65 Million -