All Markets

Exchange Iran Mercantile Exchange

Sales Forecast

				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	6,210	20.00	0.32	6,230	0.00	0.00	12:29	11,033	128.99 Million	881.4 billion	15,823.81	6,230	6,230	6,180	6,350		-	-		-	-	979.111 Thousand billion	1.452 billion	773.449 Million	139.474 Million	268.188 Million	175.966 Million	1.624 billion	150.198 Million	7.88	6.73	0.73	67.573 Million	30.61 Million	90.223 Million	7.959 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	7,510	50.00	0.66	7,560	0.00	0.00	12:29	10,111	98.73 Million	756.8 billion	10,310.64	7,560	7,560	7,490	7,710		-	-		-	-	1057.271 Thousand billion	1.354 billion	846.458 Million	134.342 Million	338.032 Million	234.881 Million	1.468 billion	178.057 Million	5.7	4.32	0.69	33.889 Million	17.757 Million	44.48 Million	7.167 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	5,520	0.00	0.00	5,520	0.00	0.00	12:29	8,666	71.8 Million	826.6 billion	6,201.18	5,520	5,590	5,480	5,600		-	-		-	-	3442.75 Thousand billion	3.704 billion	1.576 billion	293 Million	387.353 Million	930.275 Million	1.161 billion	630.476 Million	4.64	3.14	2.52	80.868 Million	17.397 Million	64.593 Million	33.672 Million
شتران	پالایش نفت تهران	سهام	بورس	4,950	40.00	0.80	4,990	0.00	0.00	12:29	19,699	303.78 Million	1.622 Thousand billion	16,136.07	4,990	4,950	4,900	5,080		-	-		-	-	943.5 Thousand billion	960.853 Million	540.175 Million	170 Million	112.553 Million	230.405 Million	1.025 billion	142.738 Million	5.94	3.68	0.83	59.786 Million	3.968 Million	53.488 Million	10.265 Million
وبملت	بانک ملت	سهام	بورس	2,914	22.00	0.76	2,892	0.00	0.00	12:29	10,373	258.44 Million	1.027 Thousand billion	27,609.93	2,892	2,901	2,820	2,955		-	-		-	-	828.378 Thousand billion	-	-	207.043 Million	-	508.298 Million	918.289 Million	98.213 Million	7.72	1.49	0.83	34.314 Million	43.573 Million	76.85 Million	1.038 Million
خودرو	ایران خودرو	سهام	بورس	1,953	38.00	1.98	1,915	0.00	0.00	12:30	31,069	1.16 billion	2.849 Thousand billion	32,684.55	1,915	1,915	1,886	1,959		-	-		-	-	770.43 Thousand billion	1.463 billion	754.743 Million	301.656 Million	-	-46,270,006	883.439 Million	-113,421,959	-5.09	-12.48	0.65	175.37 Million	12 Million	186.943 Million	426,579
فملی	ملی صنایع مس ایران	سهام	بورس	5,550	30.00	0.54	5,580	0.00	0.00	12:29	7,501	60.57 Million	450.9 billion	15,619.87	5,580	5,510	5,510	5,620		-	-		-	-	3012 Thousand billion	2.781 billion	1.103 billion	400 Million	239.636 Million	655.702 Million	610.027 Million	406.19 Million	5.49	3.4	3.66	8.759 Million	28.775 Million	33.69 Million	3.844 Million
وتجارت	بانک تجارت	سهام	بورس	1,489	6.00	0.40	1,483	0.00	0.00	12:29	14,101	743.77 Million	1.584 Thousand billion	28,389.75	1,483	1,513	1,460	1,515		-	-		-	-	459.272 Thousand billion	-	-	223.926 Million	-	273.664 Million	608.916 Million	146.873 Million	2.26	1.21	0.56	69.543 Million	9.579 Million	75.922 Million	3.2 Million
نوری	پتروشیمی نوری	سهام	بورس	96,300	1,230.00	1.26	97,530	0.00	0.00	12:29	5,273	3.75 Million	404.3 billion	545.88	97,530	97,100	96,150	99,400		-	-		-	-	968.31 Thousand billion	1.412 billion	719.366 Million	9 Million	534.719 Million	91.263 Million	603.468 Million	154.186 Million	5.69	9.62	1.45	953,937	396,012	1.271 Million	79,391
شبریز	پالایش نفت تبریز	سهام	بورس	16,020	370.00	2.26	16,390	0.00	0.00	12:29	1,781	4.07 Million	155.8 billion	4,066.21	16,390	16,500	15,560	16,560		-	-		-	-	396.3 Thousand billion	601.48 Million	188.507 Million	10 Million	109.78 Million	55.347 Million	538.701 Million	66.704 Million	7.37	8.89	0.91	2.391 Million	3.236 Million	4.241 Million	1.387 Million
وبصادر	بانک صادرات ایران	سهام	بورس	1,500	3.00	0.20	1,497	0.00	0.00	12:29	7,335	268.7 Million	556.7 billion	31,573.09	1,497	1,514	1,480	1,514		-	-		-	-	364.035 Thousand billion	6.167 billion	6.132 billion	175.354 Million	-	199.997 Million	532.742 Million	60.179 Million	4.37	1.31	0.49	38.822 Million	17.599 Million	56.021 Million	400,000
کگل	گل گهر	سهام	بورس	11,140	290.00	2.54	11,430	0.00	0.00	12:29	1,323	5.72 Million	74.3 billion	5,159.65	11,430	11,150	11,100	11,500		-	-		-	-	2642 Thousand billion	-	-	100 Million	293.895 Million	279.511 Million	457.878 Million	203.334 Million	11.24	8.18	4.99	1.142 Million	2.042 Million	1.825 Million	1.359 Million
کچاد	چادرملو	سهام	بورس	13,540	130.00	0.95	13,670	0.00	0.00	12:29	2,643	5.17 Million	81.7 billion	2,855.74	13,670	13,700	13,460	13,740		-	-		-	-	1917.09 Thousand billion	1.734 billion	570.818 Million	119 Million	107.061 Million	255.112 Million	401.211 Million	256.69 Million	6.34	6.38	4.05	1.07 Million	301,156	1.119 Million	252,086
فخوز	فولاد خوزستان	سهام	بورس	4,060	22.00	0.54	4,082	0.00	0.00	12:29	2,809	29.05 Million	177.2 billion	9,622.7	4,082	4,090	4,040	4,179		-	-		-	-	735.6 Thousand billion	662.937 Million	454.54 Million	120 Million	173.097 Million	191.979 Million	396.23 Million	141.604 Million	3.46	2.55	1.24	6.901 Million	2.25 Million	8.117 Million	1.034 Million
وپاسار	بانک پاسارگاد	سهام	بورس	8,560	20.00	0.23	8,540	0.00	0.00	12:29	741	5.17 Million	45.1 billion	15,999.4	8,540	8,600	8,410	8,600		-	-		-	-	1130.875 Thousand billion	4.534 billion	3.716 billion	131.04 Million	-	232.68 Million	388.318 Million	102.741 Million	10.89	4.81	2.88	88,523	3.863 Million	3.852 Million	100,000
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	8,310	120.00	1.42	8,430	0.00	0.00	12:29	-	-	-	17,221.61	8,430	8,390	8,280	8,490		-	-		-	-	3661.46 Thousand billion	4.43 billion	932.061 Million	287 Million	318.545 Million	769.277 Million	386.456 Million	396.1 Million	10.42	5.36	10.68	1.882 Million	18.198 Million	9.195 Million	10.886 Million
پارس	پتروشیمی پارس	سهام	بورس	180,000	177,605.00	7.00	177,120	174,725.00	7.00	1400/12/21	4,189	3.52 Million	623.3 billion	18,962.16	2,395	172,600	172,600	183,000		-	-		-	-	-	1.461 billion	878.593 Million	476.049 Million	320.597 Million	65.057 Million	380.184 Million	127.529 Million	-	-	-	3.286 Million	232,840	1.096 Million	2.423 Million
جم	پتروشیمی جم	سهام	بورس	41,460	300.00	0.72	41,760	0.00	0.00	12:29	1,096	2.68 Million	117.9 billion	2,419.2	41,760	41,210	40,870	41,990		-	-		-	-	761.58 Thousand billion	870.523 Million	284.074 Million	13.8 Million	118.843 Million	89.675 Million	359.548 Million	121.23 Million	6.2	8.39	2.09	179,665	231,599	158,444	252,820
ذوب	ذوب آهن اصفهان	سهام	بورس	2,454	14.00	0.57	2,440	0.00	0.00	12:29	3,100	63.27 Million	170.5 billion	29,887.87	2,440	2,389	2,351	2,454		-	-		-	-	166.798 Thousand billion	379.212 Million	317.458 Million	61.504 Million	229.143 Million	91.311 Million	285.141 Million	32.269 Million	4.66	1.64	0.53	139.767 Million	7.281 Million	135.008 Million	12.041 Million
خساپا	سایپا	سهام	بورس	1,822	47.00	2.65	1,775	0.00	0.00	12:29	25,631	1.3 billion	2.66 Thousand billion	59,226.77	1,775	1,761	1,718	1,832		-	-		-	-	407.053 Thousand billion	1.04 billion	634.973 Million	195.511 Million	-	17.652 Million	275.431 Million	-61,630,402	-5.63	19.66	1.26	293.266 Million	106.906 Million	373.539 Million	26.634 Million
شستا	سر. تامین اجتماعی	سهام	بورس	933	1.00	0.11	932	0.00	0.00	12:29	46,004	2.98 billion	3.076 Thousand billion	48,054.19	932	938	926	945		-	-		-	-	1624.561 Thousand billion	1.582 billion	1.839 billion	1.636 billion	56.943 Million	481.275 Million	274.636 Million	269.027 Million	5.67	3.17	5.55	133.705 Million	345.139 Million	226.369 Million	252.474 Million
همراه	ارتباطات سیار	سهام	بورس	7,500	60.00	0.79	7,560	0.00	0.00	12:29	601	2.98 Million	24.2 billion	4,615.51	7,560	7,520	7,450	7,600		-	-		-	-	387.512 Thousand billion	824.549 Million	557.802 Million	47.2 Million	467.717 Million	80.155 Million	261.101 Million	45.772 Million	7.8	4.45	1.37	848,736	203,600	666,711	385,625
شپدیس	پتروشیمی پردیس	سهام	بورس	184,000	1,410.00	0.76	185,410	0.00	0.00	12:29	1,604	1.22 Million	203.6 billion	823.81	185,410	186,600	182,900	186,620		-	-		-	-	1007.82 Thousand billion	1.215 billion	368.664 Million	6 Million	102.332 Million	165.607 Million	197.399 Million	128.117 Million	8.68	6.72	5.64	481,160	467,048	628,170	320,038
افق	فروشگاه های افق کوروش	سهام	بورس	57,000	460.00	0.80	57,460	0.00	0.00	12:29	346	316,782	13.4 billion	2,527.32	57,460	57,750	56,810	57,950		-	-		-	-	126.42 Thousand billion	230.987 Million	73.038 Million	3 Million	58.607 Million	8.688 Million	197.218 Million	10.573 Million	16.3	19.84	0.87	40,303	396,923	317,911	119,315
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	102,620	670.00	0.65	103,290	0.00	0.00	12:29	2,274	991,912	72.9 billion	602.29	103,290	103,390	102,020	103,800		-	-		-	-	261.695 Thousand billion	590.467 Million	289.818 Million	3.5 Million	228.952 Million	24.649 Million	197.073 Million	34.296 Million	10.54	14.67	1.83	293,557	603,852	714,034	183,375
وپارس	بانک پارسیان	سهام	بورس	1,638	86.00	4.99	1,638	86.00	4.99	1401/05/11	368	19 Million	35.6 billion	100,615.84	1,724	1,638	1,638	1,678		-	-		-	-	278.754 Thousand billion	2.702 billion	2.474 billion	156.34 Million	2.432 billion	66.355 Million	183.569 Million	-39,833,799	-6.43	3.86	1.4	22.169 Million	114.87 Million	136.309 Million	730,160
ونوین	بانک اقتصاد نوین	سهام	بورس	3,251	7.00	0.21	3,258	0.00	0.00	12:29	2,330	33.22 Million	134.5 billion	15,925.79	3,258	3,211	3,211	3,280		-	-		-	-	127.606 Thousand billion	1.935 billion	1.888 billion	30.426 Million	-	49.309 Million	181.946 Million	16.692 Million	5.94	2.01	0.54	5.888 Million	1.087 Million	5.325 Million	1.65 Million
مبین	مبین انرژی خلیج فارس	سهام	بورس	26,000	430.00	1.63	26,430	0.00	0.00	12:29	242	712,643	15.5 billion	4,213.95	26,430	25,920	25,920	26,650		-	-		-	-	442.602 Thousand billion	608.426 Million	259.506 Million	20.238 Million	73.54 Million	41.084 Million	169.637 Million	39.147 Million	13.66	13.02	3.15	549,298	1.819 Million	1.619 Million	749,142
شاراک	پتروشیمی شازند	سهام	بورس	34,700	530.00	1.55	34,170	0.00	0.00	12:29	1,215	1.65 Million	71.2 billion	1,888.31	34,170	33,950	33,640	34,920		-	-		-	-	348.365 Thousand billion	319.177 Million	124.537 Million	8.064 Million	43.63 Million	46.129 Million	169.46 Million	57.853 Million	4.76	5.97	1.63	854,808	914,543	1.682 Million	87,622
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	16,130	90.00	0.55	16,220	0.00	0.00	12:29	857	3.29 Million	44.9 billion	5,437.83	16,220	16,010	15,910	16,340		-	-		-	-	1121.44 Thousand billion	1.384 billion	368.439 Million	81.5 Million	61.665 Million	128.215 Million	167.232 Million	161.653 Million	8.18	10.31	7.9	1.575 Million	1.997 Million	3.159 Million	413,672
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	5,040	10.00	0.20	5,030	0.00	0.00	12:29	719	3.04 Million	37.4 billion	10,344.68	5,030	5,100	5,020	5,100		-	-		-	-	186.75 Thousand billion	259.529 Million	168.259 Million	32 Million	98.569 Million	44.237 Million	166.71 Million	33.364 Million	4.82	3.64	0.97	1.688 Million	1.198 Million	2.653 Million	233,333
رمپنا	گروه مپنا	سهام	بورس	14,430	250.00	1.70	14,680	0.00	0.00	12:29	-	-	-	10,129.2	14,680	14,710	14,400	14,870		-	-		-	-	583.2 Thousand billion	1.304 billion	836.847 Million	40 Million	669.071 Million	93.738 Million	145.981 Million	21.003 Million	27.96	6.26	4.02	294,555	2.4 Million	1.177 Million	1.518 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	31,490	50.00	0.16	31,540	0.00	0.00	12:29	477	1.76 Million	50.2 billion	4,938.89	31,540	31,740	31,480	31,740		-	-		-	-	1158.705 Thousand billion	1.365 billion	344.317 Million	40.5 Million	87.489 Million	208.81 Million	127.951 Million	125.845 Million	10.15	6.12	9.99	982,841	1.59 Million	954,094	1.619 Million
وامید	سر. امید	سهام	بورس	12,960	20.00	0.15	12,940	0.00	0.00	12:29	127	648,498	9.4 billion	12,688.51	12,940	12,560	12,510	13,000		-	-		-	-	1366.445 Thousand billion	1.261 billion	275.01 Million	96.98 Million	5.813 Million	223.114 Million	116.734 Million	114.441 Million	10.97	5.62	10.75	243,189	1.457 Million	868,411	831,850
شسپا	نفت سپاهان	سهام	بورس	3,028	15.00	0.49	3,043	0.00	0.00	12:29	1,101	16.3 Million	49.8 billion	16,554.22	3,043	3,040	3,000	3,070		-	-		-	-	168.672 Thousand billion	214.513 Million	153.361 Million	56 Million	44.105 Million	85.344 Million	112.8 Million	30.369 Million	5.61	2	1.51	6.516 Million	2.39 Million	8.906 Million	-
کویر	فولاد سپید فراب کویر	سهام	بورس	3,886	26.00	0.67	3,860	0.00	0.00	12:29	793	6.2 Million	25.4 billion	8,499.5	3,860	3,910	3,802	3,940		-	-		-	-	104.552 Thousand billion	127.462 Million	75.279 Million	24.84 Million	31.579 Million	34.635 Million	104.529 Million	15.935 Million	6.02	2.77	0.92	795,547	1.244 Million	2.04 Million	-
شیراز	پتروشیمی شیراز	سهام	بورس	68,800	570.00	0.84	68,230	0.00	0.00	12:29	395	686,244	45.3 billion	922.35	68,230	68,360	68,360	69,960		-	-		-	-	335.682 Thousand billion	427.727 Million	200.863 Million	5.1 Million	79.754 Million	62.323 Million	99.985 Million	39.282 Million	8.86	5.58	3.48	109,547	64,778	154,424	19,901
فخاس	فولادخراسان	سهام	بورس	18,220	570.00	3.03	18,790	0.00	0.00	12:28	91	1.52 Million	33.1 billion	1,090.34	18,790	18,160	18,160	18,590		-	-		-	-	247.163 Thousand billion	270.235 Million	112.25 Million	11.9 Million	46.634 Million	45.355 Million	97.042 Million	32.921 Million	6.79	4.93	2.3	33,184	11,752	40,470	4,466
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	5,100	0.00	0.00	5,100	0.00	0.00	12:29	1,552	13.12 Million	163.8 billion	14,038.64	5,100	5,170	4,960	5,170		-	-		-	-	1056.72 Thousand billion	1.019 billion	326.359 Million	84 Million	37.281 Million	171.021 Million	95.759 Million	95.554 Million	10.27	5.74	10.25	2.284 Million	7.515 Million	5.057 Million	4.742 Million
وغدیر	سر. غدیر	سهام	بورس	14,490	20.00	0.14	14,470	0.00	0.00	12:29	1,893	12.95 Million	171.2 billion	7,065.59	14,470	14,420	14,420	14,620		-	-		-	-	962.64 Thousand billion	1.213 billion	336.911 Million	72 Million	168.095 Million	158.924 Million	91.064 Million	87.246 Million	11.94	6.56	11.44	3.692 Million	1.674 Million	5.246 Million	120,000
فایرا	آلومینیوم ایران	سهام	بورس	18,300	390.00	2.09	18,690	0.00	0.00	12:17	469	1.91 Million	36.7 billion	1,020.15	18,690	18,790	18,150	18,790		-	-		-	-	185.276 Thousand billion	217.254 Million	100.292 Million	9.63 Million	37.274 Million	36.676 Million	87.784 Million	23.062 Million	7.8	4.91	2.05	87,116	20,000	107,116	-
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	11,180	80.00	0.72	11,100	0.00	0.00	12:29	350	3.67 Million	46.2 billion	20,827.79	11,100	10,850	10,850	11,250		-	-		-	-	519.41 Thousand billion	488.876 Million	210.907 Million	40.77 Million	36.329 Million	91.684 Million	87.375 Million	85.305 Million	5.31	4.95	5.18	2.762 Million	2.299 Million	886,154	4.175 Million
شبهرن	نفت بهران	سهام	بورس	13,500	130.00	0.95	13,630	0.00	0.00	12:29	443	1.57 Million	17.7 billion	3,762.96	13,630	13,670	13,350	13,810		-	-		-	-	132.765 Thousand billion	200.385 Million	85.497 Million	11.95 Million	37.506 Million	27.183 Million	85.501 Million	18.596 Million	8.76	5.99	1.9	1.92 Million	906,000	2.815 Million	11,072
جم پیلن	پلی پروپیلن جم	سهام	بورس	127,000	960.00	0.75	127,960	0.00	0.00	12:29	546	287,011	38.7 billion	453.52	127,960	126,520	125,510	130,000		-	-		-	-	267.86 Thousand billion	316.345 Million	73.457 Million	2 Million	60.425 Million	29.691 Million	84.693 Million	40.101 Million	6.38	8.62	3.02	42,810	71,023	113,833	-
آسیا	بیمه آسیا	سهام	بورس	1,479	9.00	0.61	1,470	0.00	0.00	12:23	582	13.43 Million	21.3 billion	48,793.29	1,470	1,420	1,397	1,479		-	-		-	-	38.973 Thousand billion	201.705 Million	201.851 Million	24.132 Million	166.231 Million	35.655 Million	84.35 Million	8.599 Million	4.13	0.99	0.42	2.515 Million	14.514 Million	14.124 Million	2.905 Million
فولاژ	فولاد آلیاژی ایران	سهام	بورس	7,250	10.00	0.14	7,260	0.00	0.00	12:29	331	1.54 Million	13.1 billion	5,247.69	7,260	7,270	7,180	7,340		-	-		-	-	204.24 Thousand billion	215.625 Million	107.035 Million	24 Million	41.385 Million	39.276 Million	82.042 Million	30.238 Million	5.76	4.45	2.12	225,063	200,000	425,063	-
شفن	پتروشیمی فن آوران	سهام	بورس	6,350	50.00	0.78	6,400	0.00	0.00	12:29	1,885	5.87 Million	70.6 billion	6,192.31	6,400	6,660	6,330	6,660		-	-		-	-	362.734 Thousand billion	265.874 Million	127.335 Million	950,000	67.794 Million	18.001 Million	79.936 Million	57.773 Million	3.43	11	2.48	38.775 Million	7.111 Million	25.605 Million	20.281 Million
شخارک	پتروشیمی خارک	سهام	بورس	38,000	690.00	1.78	38,690	0.00	0.00	12:29	309	240,992	12 billion	2,268.95	38,690	37,600	37,600	39,180		-	-		-	-	297.78 Thousand billion	257.257 Million	80.53 Million	6 Million	25.117 Million	37.484 Million	79.8 Million	40.39 Million	5.75	6.19	2.91	86,214	394,803	274,784	206,233
خپارس	پارس خودرو	سهام	بورس	1,036	10.00	0.96	1,046	0.00	0.00	1401/04/23	11,026	478.95 Million	556.1 billion	53,288.34	1,046	1,060	1,033	1,074		-	-		-	-	136.055 Thousand billion	236.996 Million	148.006 Million	113.568 Million	118.203 Million	39.762 Million	73.188 Million	-35,932,871	-3.31	2.99	1.62	131.821 Million	8.594 Million	138.253 Million	2.161 Million
غکورش	صنعت غذایی کورش	سهام	بورس	36,060	110.00	0.31	35,950	0.00	0.00	12:29	1,633	1.57 Million	55.6 billion	881.82	35,950	36,500	35,800	36,500		-	-		-	-	106.5 Thousand billion	155.399 Million	65.289 Million	3 Million	47.549 Million	10.865 Million	68.822 Million	11.94 Million	9.03	9.93	1.57	320,509	229,745	550,254	-
اخابر	مخابرات ایران	سهام	بورس	6,500	40.00	0.61	6,540	0.00	0.00	1401/04/22	1,721	13.35 Million	97 billion	10,192.66	6,540	6,440	6,300	6,700		-	-		-	-	435.6 Thousand billion	631.894 Million	309.782 Million	60 Million	239.494 Million	72.992 Million	66.351 Million	9.613 Million	40.82	5.38	5.91	3.075 Million	4.886 Million	4.321 Million	3.639 Million
آپ	آسان پرداخت پرشین	سهام	بورس	6,420	100.00	1.58	6,320	0.00	0.00	12:29	1,966	11.47 Million	75.9 billion	5,771.29	6,320	6,420	6,190	6,480		-	-		-	-	36.519 Thousand billion	42.068 Million	16.443 Million	5.55 Million	6.992 Million	8.111 Million	62.305 Million	1.063 Million	32.99	4.32	0.57	1.457 Million	650,000	2.097 Million	9,942
وکار	بانک کار آفرین	سهام	بورس	3,165	10.00	0.32	3,155	0.00	0.00	12:25	149	2.6 Million	8.1 billion	29,689.7	3,155	3,165	3,165	3,230		-	-		-	-	122.529 Thousand billion	615.51 Million	556.723 Million	39.5 Million	490.887 Million	63.049 Million	62.181 Million	14.999 Million	8.31	1.98	2	101,892	168,166	270,058	-
دانا	بیمه دانا	سهام	بورس	4,600	3,699.00	410.54	4,551	3,650.00	405.11	1400/10/27	223	3.88 Million	17.7 billion	39,002.36	901	4,810	4,480	4,600		-	-		-	-	-	192.94 Million	173.803 Million	4 Million	175.409 Million	4.987 Million	61.301 Million	1.07 Million	-	-	-	7.501 Million	29.898 Million	35.142 Million	2.257 Million
خزامیا	زامیاد	سهام	بورس	11,990	320.00	2.74	11,670	0.00	0.00	12:29	2,978	32.86 Million	246.2 billion	7,598.93	11,670	12,000	11,400	12,000		-	-		-	-	43.244 Thousand billion	128.596 Million	69.266 Million	5.53 Million	64.063 Million	3.466 Million	57.921 Million	-137,038	-470.92	18.62	1.12	17.503 Million	1.122 Million	18.625 Million	-
وسینا	بانک سینا	سهام	بورس	2,020	68.00	3.48	1,973	21.00	1.08	1401/05/11	-	-	-	22,148.63	1,952	1,998	1,930	2,020		-	-		-	-	64.957 Thousand billion	569.902 Million	562.281 Million	25.384 Million	520.581 Million	36.069 Million	56.99 Million	6.874 Million	7.29	1.39	0.88	-	-	-	-
شنفت	نفت پارس	سهام	بورس	6,970	170.00	2.38	7,140	0.00	0.00	12:28	191	487,101	4.2 billion	5,713.44	7,140	7,230	6,880	7,230		-	-		-	-	140.706 Thousand billion	156.847 Million	61.341 Million	16.691 Million	37.673 Million	27.91 Million	56.329 Million	13.687 Million	8.72	4.27	2.12	1.323 Million	53,980	1.374 Million	2,447
وخاور	بانک خاورمیانه	سهام	بورس	4,160	17.00	0.41	4,143	0.00	0.00	12:29	199	3.85 Million	20.9 billion	16,233.25	4,143	4,210	4,115	4,210		-	-		-	-	136 Thousand billion	617.705 Million	533.307 Million	25 Million	472.7 Million	41.608 Million	54.805 Million	17.205 Million	8.43	3.49	2.65	1.407 Million	200,000	507,092	1.1 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	-
شیران	صنایع شیمیایی ایران	سهام	بورس	9,150	30.00	0.33	9,120	0.00	0.00	12:29	1,431	3.64 Million	63.1 billion	4,701.17	9,120	9,170	8,800	9,390		-	-		-	-	170.053 Thousand billion	212.411 Million	59.836 Million	9.64 Million	36.575 Million	40.91 Million	50.439 Million	32.168 Million	5.47	4.3	3.49	2.719 Million	2.72 Million	5.412 Million	27,200
غبشهر	صنعتی بهشهر	سهام	بورس	3,382	43.00	1.26	3,425	0.00	0.00	12:29	983	24.01 Million	78.2 billion	28,112.45	3,425	3,363	3,362	3,450		-	-		-	-	74.646 Thousand billion	122.158 Million	82.361 Million	22 Million	46.808 Million	12.394 Million	49.153 Million	5.217 Million	14.44	6.08	1.53	5.512 Million	6.323 Million	10.44 Million	1.395 Million
فسبزوار	پارس فولاد سبزوار	سهام	بورس	24,910	460.00	1.81	25,370	0.00	0.00	12:29	3,062	2.4 Million	69.2 billion	610.18	25,370	25,000	24,700	25,600		-	-		-	-	115.96 Thousand billion	126.677 Million	40.958 Million	4 Million	25.197 Million	24.596 Million	48.97 Million	21.31 Million	4.76	4.13	2.07	272,003	210,647	482,650	-
البرز	بیمه البرز	سهام	بورس	1,874	10.00	0.54	1,864	0.00	0.00	12:29	938	29.49 Million	50 billion	18,868.84	1,864	1,910	1,844	1,910		-	-		-	-	49.764 Thousand billion	129.462 Million	120.374 Million	28.849 Million	75.688 Million	36.87 Million	48.964 Million	15.262 Million	3.52	1.46	1.11	3.058 Million	2.074 Million	2.179 Million	2.954 Million
پاکشو	گروه صنعتی پاکشو	سهام	بورس	6,250	0.00	0.00	6,250	0.00	0.00	12:29	419	2.39 Million	14.5 billion	10,311.25	6,250	6,260	6,150	6,270		-	-		-	-	294.72 Thousand billion	338.155 Million	97.928 Million	48 Million	38.155 Million	55.499 Million	46.543 Million	10.839 Million	27.68	5.41	6.45	19,807	1.073 Million	954,541	138,452
تایرا	تراکتورسازی	سهام	بورس	18,000	40.00	0.22	17,960	0.00	0.00	12:27	592	2.3 Million	34.8 billion	3,359.53	17,960	17,580	17,550	18,200		-	-		-	-	50.368 Thousand billion	84.48 Million	44.374 Million	3.2 Million	27.008 Million	10.8 Million	45.745 Million	5.415 Million	10.61	5.32	1.26	299,709	429,310	729,019	-
پکرمان	صنعتی بارز	سهام	بورس	13,350	40.00	0.30	13,390	0.00	0.00	12:29	534	1.1 Million	16 billion	1,682.93	13,390	13,420	13,350	14,000		-	-		-	-	36.23 Thousand billion	62.584 Million	32.128 Million	2.527 Million	28.754 Million	3.674 Million	45.364 Million	4.467 Million	7.57	9.22	0.75	138,000	-	138,000	-
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,990	60.00	0.67	8,930	0.00	0.00	12:29	804	6.82 Million	56.7 billion	22,440.96	8,930	8,650	8,650	8,990		-	-		-	-	227.265 Thousand billion	251.084 Million	119.826 Million	27.25 Million	7.741 Million	59.366 Million	43.877 Million	42.269 Million	5.76	4.1	5.55	8.409 Million	1.6 Million	4.141 Million	5.868 Million
فباهنر	مس باهنر	سهام	بورس	24,340	10.00	0.04	24,350	0.00	0.00	12:29	821	1.28 Million	34.3 billion	3,180.55	24,350	24,030	24,020	24,630		-	-		-	-	70.586 Thousand billion	115.709 Million	59.251 Million	2.625 Million	51.79 Million	9.423 Million	42.228 Million	10.086 Million	6.34	6.78	1.51	1.01 Million	376,387	1.14 Million	246,270
وپست	پست بانک ایران	سهام	بورس	4,100	8.00	0.20	4,092	0.00	0.00	12:29	848	10.92 Million	38.6 billion	25,191.94	4,092	4,097	4,041	4,135		-	-		-	-	58.056 Thousand billion	543.12 Million	506.175 Million	16.391 Million	476.048 Million	3.879 Million	40.053 Million	9.512 Million	7.05	17.29	1.67	6.117 Million	1.491 Million	6.004 Million	1.604 Million
فجر	فولاد امیرکبیر کاشان	سهام	بورس	12,330	120.00	0.98	12,210	0.00	0.00	12:29	930	2.01 Million	40.7 billion	3,555.55	12,210	12,070	11,970	12,500		-	-		-	-	50.954 Thousand billion	44.619 Million	30.512 Million	2.458 Million	14.607 Million	14.93 Million	39.766 Million	12.602 Million	2.38	2.01	0.75	1.057 Million	151,615	1.196 Million	12,500
لبوتان	صنعتی بوتان	سهام	بورس	11,860	60.00	0.50	11,920	0.00	0.00	12:29	164	200,927	8.6 billion	3,530.42	11,920	11,990	11,860	12,210		-	-		-	-	30.198 Thousand billion	47.639 Million	21.546 Million	701,452	17.839 Million	2.772 Million	36.775 Million	2.709 Million	11	10.75	0.81	1.168 Million	590,118	1.668 Million	90,153
خراسان	پتروشیمی خراسان	سهام	بورس	109,850	10.00	0.01	109,860	0.00	0.00	12:29	483	337,954	37.6 billion	575.94	109,860	110,970	109,600	110,970		-	-		-	-	200.13 Thousand billion	232.28 Million	62.173 Million	1.79 Million	34.924 Million	21.348 Million	35.608 Million	22.815 Million	8.62	9.22	5.52	87,543	-	49,535	38,008
شغدیر	پتروشیمی غدیر	سهام	بورس	73,610	310.00	0.42	73,920	0.00	0.00	1401/05/16	905	602,190	51.5 billion	856.34	73,920	75,420	73,000	75,420		-	-		-	-	112.801 Thousand billion	129.774 Million	38.93 Million	1.3 Million	33.678 Million	10.852 Million	35.53 Million	19.243 Million	4.99	8.86	2.7	477,581	167,241	644,822	-
تاصیکو	سر. صدر تامین	سهام	بورس	10,400	80.00	0.78	10,320	0.00	0.00	12:29	707	5.55 Million	51.7 billion	8,261.38	10,320	10,520	10,270	10,520		-	-		-	-	285.2 Thousand billion	329.86 Million	103.748 Million	31 Million	9.94 Million	51.011 Million	34.449 Million	33.962 Million	9.42	6.27	9.29	506,259	2.336 Million	2.272 Million	570,163
کرماشا	صنایع پتروشیمی کرمانشاه	سهام	بورس	59,000	1,040.00	1.79	57,960	0.00	0.00	12:29	381	548,328	29.3 billion	1,519.02	57,960	58,520	57,510	59,300		-	-		-	-	186.554 Thousand billion	223.708 Million	92.549 Million	3.529 Million	19.156 Million	35.305 Million	33.759 Million	20.441 Million	10.01	5.79	6.06	439,808	296,915	559,623	177,100
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	18,890	300.00	1.56	19,190	0.00	0.00	12:29	1,062	1.53 Million	33.4 billion	1,191.02	19,190	19,000	18,750	19,240		-	-		-	-	447.4 Thousand billion	420.049 Million	78.543 Million	20 Million	36.249 Million	42.466 Million	32.59 Million	29.567 Million	12.98	9.04	11.78	25,117	472,731	481,274	16,574
پارسیان	بیمه پارسیان	سهام	بورس	3,355	38.00	1.12	3,393	0.00	0.00	12:29	92	1.13 Million	3.8 billion	18,774.52	3,393	3,400	3,354	3,450		-	-		-	-	40.608 Thousand billion	116.672 Million	92.918 Million	12 Million	75.956 Million	7.507 Million	32.266 Million	1.814 Million	22.45	5.42	1.26	195,442	1.1 Million	446,649	848,793
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	16,100	470.00	2.84	16,570	0.00	0.00	12:29	335	566,726	11.5 billion	3,692.42	16,570	16,300	16,000	16,320		-	-		-	-	264.616 Thousand billion	242.656 Million	59.813 Million	12.771 Million	31.04 Million	34.377 Million	30.915 Million	27.62 Million	7.66	6.16	6.85	311,872	928,780	1.241 Million	-
رانفور	خدمات انفورماتیک	سهام	بورس	3,841	6.00	0.16	3,835	0.00	0.00	12:29	270	2.01 Million	7.9 billion	9,332.79	3,835	3,800	3,721	3,850		-	-		-	-	138.708 Thousand billion	160.888 Million	64.838 Million	36 Million	22.828 Million	42.025 Million	29.885 Million	13.729 Million	10.06	3.29	4.62	9.126 Million	10.011 Million	16.108 Million	3.029 Million
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	24,610	970.00	3.79	25,580	0.00	0.00	12:29	75	130,388	3 billion	558.22	25,580	24,610	24,590	24,800		-	-		-	-	179.76 Thousand billion	218.944 Million	31.148 Million	8 Million	14.384 Million	12.804 Million	29.589 Million	3.655 Million	56	15.98	6.92	40,192	-	40,192	-
بفجر	فجر انرژی خلیج فارس	سهام	بورس	21,790	580.00	2.73	21,210	0.00	0.00	1401/04/27	119	447,844	5 billion	5,916.79	21,210	20,810	20,650	21,860		-	-		-	-	219.375 Thousand billion	443.08 Million	133.402 Million	19.5 Million	29.485 Million	18.475 Million	29.546 Million	10.258 Million	40.32	22.39	14	6.939 Million	1.675 Million	5.402 Million	3.213 Million
حکشتی	کشتیرانی ایران	سهام	بورس	22,130	100.00	0.45	22,030	0.00	0.00	12:29	3,916	21.9 Million	339.3 billion	5,087.2	22,030	22,270	21,620	22,700		-	-		-	-	342.588 Thousand billion	818.163 Million	350.196 Million	21.56 Million	343.196 Million	46.218 Million	29.116 Million	15.569 Million	30.51	10.28	16.31	6.849 Million	2.924 Million	9.682 Million	90,989
پرداخت	به پرداخت ملت	سهام	بورس	23,300	410.00	1.73	23,710	0.00	0.00	12:29	750	1.77 Million	38.9 billion	2,758.75	23,710	23,390	23,280	23,390		-	-		-	-	66.45 Thousand billion	78.849 Million	17.316 Million	3 Million	7.719 Million	6.601 Million	28.885 Million	5.046 Million	14.09	10.78	2.46	4,046	-	4,046	-
خپویش	سازه پویش	سهام	بورس	20,260	60.00	0.30	20,200	0.00	0.00	12:29	105	48,689	3.1 billion	3,533.27	20,200	19,900	19,060	20,600		-	-		-	-	20.818 Thousand billion	48.789 Million	16.581 Million	1.764 Million	13.155 Million	1.166 Million	27.847 Million	888,595	40.1	30.56	1.28	777,755	25,000	802,755	-
رتاپ	تجارت الکترونیک پارسیان	سهام	بورس	4,105	4.00	0.10	4,101	0.00	0.00	12:29	295	1.65 Million	8.1 billion	3,433.36	4,101	4,152	4,022	4,168		-	-		-	-	29.118 Thousand billion	41.957 Million	27.525 Million	6 Million	17.351 Million	9.425 Million	27.121 Million	3.948 Million	6.23	2.61	0.91	2.421 Million	101,000	2.522 Million	-
ونیکی	سر. ملی	سهام	بورس	8,600	0.00	0.00	8,600	0.00	0.00	12:28	923	8.66 Million	82.2 billion	3,810.25	8,600	8,600	8,570	8,750		-	-		-	-	158.375 Thousand billion	187.026 Million	102.605 Million	17.5 Million	36.526 Million	57.91 Million	24.54 Million	28.933 Million	5.2	2.6	6.13	686,419	22,288	708,707	-
سپید	سپید ماکیان	سهام	بورس	18,780	80.00	0.43	18,700	0.00	0.00	12:29	3,224	9.19 Million	170.1 billion	1,880.52	18,700	18,900	18,520	19,000		-	-		-	-	55.83 Thousand billion	68.692 Million	22.695 Million	3 Million	12.592 Million	6.642 Million	24.344 Million	6.17 Million	9.09	8.45	2.3	1.53 Million	493,902	2.005 Million	17,953
تیپیکو	سر. دارویی تامین	سهام	بورس	22,210	120.00	0.54	22,330	0.00	0.00	12:29	1,369	10.54 Million	197.7 billion	6,741.69	22,330	21,820	21,820	22,500		-	-		-	-	196.9 Thousand billion	258.772 Million	61.967 Million	11 Million	13.142 Million	11.336 Million	23.524 Million	23.353 Million	10.52	21.67	10.44	245,856	556,405	416,165	386,096
شپاکسا	پاکسان	سهام	بورس	1,556	18.00	1.14	1,574	0.00	0.00	12:28	-	-	-	15,562.85	1,574	1,589	1,541	1,599		-	-		-	-	18.572 Thousand billion	27.242 Million	23.829 Million	9.221 Million	12.727 Million	4.859 Million	22.193 Million	2.116 Million	6.86	2.99	0.65	2.646 Million	-	2.646 Million	-
های وب	داده گستر عصر نوین - های وب	سهام	بورس	2,419	3.00	0.12	2,422	0.00	0.00	12:29	2,936	33.02 Million	240.4 billion	21,419.81	2,422	2,472	2,380	2,499		-	-		-	-	58.463 Thousand billion	89.774 Million	60.014 Million	8.34 Million	22.739 Million	24.486 Million	22.145 Million	11.379 Million	5.89	2.74	3.03	38.346 Million	10.641 Million	42.437 Million	6.55 Million
فاسمین	کالسیمین	سهام	بورس	18,460	0.00	0.00	18,460	0.00	0.00	12:29	1,964	7.2 Million	144.3 billion	4,522.41	18,460	18,790	18,180	18,790		-	-		-	-	124.08 Thousand billion	118.761 Million	52.486 Million	6 Million	8.001 Million	21.938 Million	21.991 Million	14.645 Million	7.56	5.05	5.04	1.974 Million	811,502	2.115 Million	670,555
قرن	پدیده شیمی قرن	سهام	بورس	16,000	90.00	0.56	16,090	0.00	0.00	12:28	708	1.03 Million	23.4 billion	2,804.73	16,090	16,330	15,990	16,330		-	-		-	-	46.56 Thousand billion	48.961 Million	23.647 Million	2 Million	16.781 Million	5.93 Million	21.75 Million	3.477 Million	9.25	5.43	1.48	467,963	398,700	866,663	-
بترانس	ایران ترانسفو	سهام	بورس	1,965	6.00	0.31	1,959	0.00	0.00	12:29	2,662	67.9 Million	133.2 billion	29,930.2	1,959	1,886	1,886	1,980		-	-		-	-	72.587 Thousand billion	122.983 Million	104.861 Million	36.403 Million	51.67 Million	45.313 Million	21.396 Million	7.1 Million	10.04	1.57	3.33	13.978 Million	20.382 Million	31.265 Million	3.095 Million
غزر	زر ماکارون	سهام	بورس	7,370	20.00	0.27	7,390	0.00	0.00	12:29	1,959	4.87 Million	38.2 billion	2,027.9	7,390	7,310	7,310	7,450		-	-		-	-	62.24 Thousand billion	72.289 Million	27.47 Million	8 Million	13.169 Million	11.178 Million	21.297 Million	5.614 Million	10.53	5.29	2.78	1.598 Million	851,471	2.45 Million	160
خمهر	مهرکام پارس	سهام	بورس	1,592	17.00	1.08	1,575	0.00	0.00	12:29	939	22.69 Million	40.7 billion	40,869.4	1,575	1,600	1,568	1,617		-	-		-	-	12.003 Thousand billion	26.348 Million	20.731 Million	4.748 Million	15.909 Million	3.93 Million	20.795 Million	996,266	10.48	2.66	0.5	31.892 Million	4.4 Million	23.986 Million	12.306 Million
دعبید	دارو عبیدی	سهام	بورس	29,200	50.00	0.17	29,150	0.00	0.00	12:29	373	731,993	16.1 billion	1,540.22	29,150	29,100	28,990	29,700		-	-		-	-	95.22 Thousand billion	159.786 Million	47.297 Million	4.5 Million	28.611 Million	13.255 Million	20.737 Million	5.669 Million	23.14	9.9	6.33	495,424	103,723	567,913	31,234
فسپا	صنعتی سپاهان	سهام	بورس	12,260	290.00	2.31	12,550	0.00	0.00	12:29	662	3.11 Million	44.9 billion	4,438.12	12,550	12,880	12,260	12,880		-	-		-	-	18.889 Thousand billion	21.087 Million	13.85 Million	1.3 Million	4.772 Million	6.055 Million	20.319 Million	4.881 Million	3.34	2.69	0.8	452,693	448,246	625,939	275,000
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	17,780	60.00	0.34	17,720	0.00	0.00	12:25	243	672,849	30.6 billion	7,256.63	17,720	17,750	17,520	17,780		-	-		-	-	2722.2 Thousand billion	-	-	60 Million	45.35 Million	62.355 Million	19.605 Million	17.11 Million	144.99	39.79	126.54	193,352	2.332 Million	2.425 Million	100,000
خمحرکه	نیرو محرکه	سهام	بورس	3,275	50.00	1.55	3,225	0.00	0.00	12:29	1,831	39.02 Million	121.9 billion	10,900.65	3,225	3,300	3,170	3,325		-	-		-	-	18.601 Thousand billion	28.418 Million	17.838 Million	5.734 Million	9.926 Million	7.731 Million	19.583 Million	1.739 Million	10.63	2.39	0.94	8.495 Million	400,000	8.895 Million	-
فسازان	غلتک سازان سپاهان	سهام	بورس	3,292	1.00	0.03	3,293	0.00	0.00	12:29	304	1.99 Million	8.2 billion	8,623.05	3,293	3,240	3,230	3,350		-	-		-	-	12.552 Thousand billion	16.75 Million	11.421 Million	3 Million	6.871 Million	2.493 Million	19.283 Million	1.292 Million	7.65	3.96	0.51	2.236 Million	988,525	2.975 Million	250,000

All Markets

Exchange Iran Mercantile Exchange

Sales Forecast

پالایش نفت اصفهان

پالایش نفت بندر عباس

فولاد مبارکه اصفهان

پالایش نفت تهران

بانک ملت

ایران خودرو

ملی صنایع مس ایران

بانک تجارت

پتروشیمی نوری

پالایش نفت تبریز

بانک صادرات ایران

گل گهر

چادرملو

فولاد خوزستان

بانک پاسارگاد

صنایع پتروشیمی خلیج فارس

پتروشیمی پارس

پتروشیمی جم

ذوب آهن اصفهان

سایپا

سر. تامین اجتماعی

ارتباطات سیار

پتروشیمی پردیس

فروشگاه های افق کوروش

پتروشیمی بوعلی سینا

بانک پارسیان

بانک اقتصاد نوین

مبین انرژی خلیج فارس

پتروشیمی شازند

سر. نفت و گاز تامین

فولاد کاوه جنوب کیش

گروه مپنا

گسترش نفت و گاز پارسیان

سر. امید

نفت سپاهان

فولاد سپید فراب کویر

پتروشیمی شیراز

فولادخراسان

سر. توسعه معادن و فلزات

سر. غدیر

آلومینیوم ایران

سر. صندوق بازنشستگی

نفت بهران

پلی پروپیلن جم

بیمه آسیا

فولاد آلیاژی ایران

پتروشیمی فن آوران

پتروشیمی خارک

پارس خودرو

صنعت غذایی کورش

مخابرات ایران

آسان پرداخت پرشین

بانک کار آفرین

بیمه دانا

زامیاد

بانک سینا

نفت پارس

بانک خاورمیانه

سر. استان مازندران

صنایع شیمیایی ایران

صنعتی بهشهر

پارس فولاد سبزوار

بیمه البرز

گروه صنعتی پاکشو

تراکتورسازی

صنعتی بارز

سر. گروه توسعه ملی

مس باهنر

پست بانک ایران

فولاد امیرکبیر کاشان

صنعتی بوتان

پتروشیمی خراسان

پتروشیمی غدیر

سر. صدر تامین

صنایع پتروشیمی کرمانشاه

فراوری معدنی اپال کانی پارس

بیمه پارسیان