All Markets

Exchange Iran Mercantile Exchange

P/S

				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
کبافق	معادن بافق	سهام	بورس	39,570	500.00	1.25	39,750	320.00	0.80	1400/07/4	916	980,003	39 billion	1,069.87	40,070	40,900	38,920	40,900		-	-		-	-	48.296 Thousand billion	49.764 Million	3.066 Million	1.215 Million	1.468 Million	1.598 Million	147,160	144,154	335.03	30.22	328.19	2.123 Million	-	1.175 Million	948,404
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	184,310	86,760.00	32.01	206,060	65,010.00	23.98	1400/04/1	1	27	9.8 Million	253.18	271,070	184,310	-	-		-	-		-	-	228.312 Thousand billion	122.866 Million	2.132 Million	600,000	93,751	2.039 Million	385,468	533,882	230.88	60.46	319.78	-	-	-	-
وملی	گروه صنعتی ملی (هلدینگ)	سهام	بورس	252,960	13,310.00	5.00	252,960	13,310.00	5.00	1400/07/4	870	386,384	97.7 billion	444.12	266,270	252,960	252,960	252,960		-	-		-	-	62.572 Thousand billion	64.007 Million	1.758 Million	247,360	1.434 Million	324,111	251,646	234,481	16864	203.22	261.74	3.841 Million	102	3.805 Million	36,128
لپارس	پارس الکتریک	سهام	بورس	147,680	7,770.00	5.00	147,680	7,770.00	5.00	1400/07/4	1,562	2.66 Million	392.9 billion	1,703.04	155,450	147,680	147,680	147,680		-	-		-	-	44.304 Thousand billion	44.67 Million	1.281 Million	300,000	365,612	915,426	211,799	201,207	117.96	50.94	220.19	657,972	40,000	697,972	-
ثامان	سر. سامان گستر اصفهان	سهام	بورس	12,920	610.00	4.96	12,920	610.00	4.96	1400/07/4	482	1.83 Million	23.6 billion	3,789	12,310	12,920	12,920	12,920		-	-		-	-	2.868 Thousand billion	3.318 Million	606,492	221,941	153,256	453,236	14,979	-8,606	331.28	6.03	182.4	1.089 Million	97,367	1.187 Million	-
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	47,310	10.00	0.02	47,300	0.00	0.00	1400/07/4	775	5.91 Million	279.7 billion	7,630.34	47,300	47,300	47,300	47,400		-	-		-	-	2838 Thousand billion	2.857 billion	70.089 Million	45.2 Million	19.423 Million	50.666 Million	19.594 Million	17.35 Million	-	56.01	144.84	930,165	6.875 Million	4.592 Million	3.213 Million
وآذر	سر. توسعه آذربایجان	سهام	بورس	61,950	1,120.00	1.78	62,640	430.00	0.68	1400/07/4	805	620,446	38.9 billion	770.74	63,070	63,660	61,010	64,690		-	-		-	-	12.528 Thousand billion	22.097 Million	11.08 Million	200,000	9.569 Million	1.511 Million	147,785	181,834	68.91	8.29	84.77	920,633	101,480	895,890	126,223
ثاباد	آبادگران	سهام	بورس	48,320	2,290.00	4.52	49,710	900.00	1.78	1400/07/4	434	594,683	29.6 billion	1,370.24	50,610	50,000	48,190	51,490		-	-		-	-	11.93 Thousand billion	12.059 Million	455,079	240,000	128,279	326,800	163,099	123,826	96.35	36.51	73.16	755,071	-	724,773	30,298
برکت	دارویی برکت	سهام	بورس	32,800	1,620.00	4.71	33,240	1,180.00	3.43	1400/07/4	17,005	28.57 Million	949.8 billion	1,680.35	34,420	35,000	32,700	35,000		-	-		-	-	192.792 Thousand billion	207.627 Million	24.348 Million	5.8 Million	14.835 Million	9.514 Million	2.689 Million	2.384 Million	80.87	20.27	71.7	23.975 Million	3.808 Million	27.75 Million	32,974
کالا	بورس کالای ایران	سهام	بورس	39,810	2,090.00	4.99	40,700	1,200.00	2.86	1400/07/4	894	1.15 Million	45.8 billion	1,286.34	41,900	39,810	39,810	39,810		-	-		-	-	203.5 Thousand billion	206.632 Million	9.47 Million	5 Million	3.132 Million	6.338 Million	3.107 Million	3.209 Million	-	33.05	67.44	17.752 Million	370,000	18.074 Million	47,567
کدما	معدنی دماوند	سهام	بورس	142,410	7,490.00	5.00	142,410	7,490.00	5.00	1400/07/4	588	258,681	36.8 billion	439.93	149,900	142,410	142,410	142,410		-	-		-	-	35.603 Thousand billion	35.975 Million	916,370	30,000	372,034	544,336	621,459	249,786	691.31	72.46	63.47	300,489	100,061	400,550	-
ولیز	لیزینگ ایران	سهام	بورس	2,087	99.00	4.98	2,024	36.00	1.81	1400/07/4	90	2.73 Million	5.7 billion	6,712.08	1,988	2,087	2,087	2,087		-	-		-	-	8.096 Thousand billion	11.777 Million	2.223 Million	600,000	3.681 Million	-1,458,160	155,330	-675,854	-53.26	-5.15	48.34	456,215	-	456,215	-
نمرینو	ایران مرینوس	سهام	بورس	94,540	800.00	0.85	93,990	250.00	0.27	1400/07/4	425	195,979	18.4 billion	461.13	93,740	94,010	89,880	97,960		-	-		-	-	11.937 Thousand billion	12.193 Million	620,403	127,000	255,848	364,555	259,085	174,316	68.48	32.74	46.07	182,685	-	145,621	37,064
بکاب	جوشکاب یزد	سهام	بورس	223,550	11,760.00	5.00	232,080	3,230.00	1.37	1400/07/4	99	17,258	3.9 billion	264.14	235,310	223,550	223,550	223,550		-	-		-	-	16.269 Thousand billion	16.483 Million	435,720	24,100	214,298	221,422	388,060	79,519	1611.67	74.37	42.43	16,571	-	16,571	-
زکوثر	سر. کشاورزی کوثر	سهام	بورس	18,510	20.00	0.11	18,470	60.00	0.32	1400/07/4	1,428	2.46 Million	45.5 billion	1,723.7	18,530	18,990	18,000	19,200		-	-		-	-	50.793 Thousand billion	52.118 Million	9.077 Million	2.75 Million	1.326 Million	7.751 Million	1.277 Million	2.85 Million	17.82	6.55	39.78	3.015 Million	-	2.138 Million	876,419
وسیزد	سر. استان یزد	سهام	بورس	1,211	63.00	4.95	1,274	0.00	0.00	1400/05/31	-	-	-	72,853.88	1,274	1,211	-	-		-	-		-	-	75.82 Thousand billion	75.82 Million	64.586 Million	59.514 Million	11	64.586 Million	1.932 Million	1.931 Million	-	1.17	39.24	63,259	-	63,259	-
ثنوسا	نوسازی و ساختمان تهران	سهام	بورس	7,470	350.00	4.92	7,420	300.00	4.21	1400/07/4	2,665	25.21 Million	187 billion	9,461.15	7,120	7,200	7,010	7,470		-	-		-	-	19.515 Thousand billion	20.125 Million	2.397 Million	2.63 Million	610,132	1.787 Million	504,453	691,125	28.24	10.92	38.68	13.248 Million	869,646	14.118 Million	-
ولغدر	لیزینگ خودرو غدیر	سهام	بورس	12,970	610.00	4.49	13,290	290.00	2.14	1400/07/4	1,159	4.21 Million	55.9 billion	3,631.45	13,580	13,840	12,910	14,000		-	-		-	-	7.044 Thousand billion	7.583 Million	1.504 Million	530,000	539,724	964,431	191,038	183,256	38.44	7.3	36.87	5.689 Million	191,375	5.576 Million	305,126
غنوش	نوش مازندران	سهام	بورس	38,820	680.00	1.72	39,270	230.00	0.58	1400/07/4	2,840	3.62 Million	142.3 billion	1,276	39,500	38,700	38,010	40,900		-	-		-	-	13.745 Thousand billion	13.898 Million	1.417 Million	350,000	153,704	1.264 Million	390,899	915,636	15.01	10.88	35.16	3.22 Million	215,500	3.435 Million	-
وتوس	سر. توس گستر	سهام	بورس	15,060	790.00	4.98	15,080	770.00	4.86	1400/07/4	567	1.9 Million	28.6 billion	3,343.23	15,850	15,120	15,060	15,400		-	-		-	-	24.128 Thousand billion	25.28 Million	3.406 Million	1.6 Million	1.152 Million	2.254 Million	820,960	625,194	386.67	10.71	29.41	3.11 Million	-	3.11 Million	-
وساخت	سر. ساختمان ایران	سهام	بورس	47,160	1,400.00	2.88	47,480	1,080.00	2.22	1400/07/4	612	401,128	19 billion	655.44	48,560	49,230	46,890	49,230		-	-		-	-	51.767 Thousand billion	53.29 Million	8.182 Million	1.09 Million	1.523 Million	6.659 Million	1.968 Million	1.846 Million	28.04	7.77	26.31	699,688	66,230	691,879	74,039
ثفارس	عمران و توسعه فارس	سهام	بورس	10,200	480.00	4.94	10,190	470.00	4.84	1400/07/4	1,438	27.64 Million	281.5 billion	19,220.94	9,720	10,200	9,910	10,200		-	-		-	-	18.342 Thousand billion	19.87 Million	3.759 Million	1.8 Million	1.528 Million	2.232 Million	722,311	111,823	164.03	8.23	25.39	2.823 Million	-	2.733 Million	90,000
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	20,010	130.00	0.65	19,960	80.00	0.40	1400/07/4	2,396	3.78 Million	75.6 billion	1,577.33	19,880	20,050	19,940	20,190		-	-		-	-	399.2 Thousand billion	421.524 Million	49.308 Million	20 Million	22.324 Million	26.984 Million	16.824 Million	14.163 Million	-	14.73	23.63	2.916 Million	1.364 Million	2.215 Million	2.065 Million
ثمسکن	سر. مسکن	سهام	بورس	4,622	133.00	2.80	4,631	124.00	2.61	1400/07/4	461	3.95 Million	18.3 billion	8,578.6	4,755	4,800	4,518	4,800		-	-		-	-	25.471 Thousand billion	26.399 Million	9.595 Million	5.5 Million	928,804	8.667 Million	1.179 Million	844,982	30.14	2.94	21.61	4.175 Million	-	3.225 Million	950,000
خنصیر	نصیر ماشین	سهام	بورس	20,960	990.00	4.96	20,900	930.00	4.66	1400/07/4	2,497	14.11 Million	294.8 billion	5,650.26	19,970	20,900	20,160	20,960		-	-		-	-	25.718 Thousand billion	26.106 Million	1.026 Million	207,166	388,136	638,156	1.2 Million	244,360	105.25	40.3	21.43	16.976 Million	1.225 Million	17.778 Million	423,000
سدشت	سیمان دشتستان	سهام	بورس	47,780	830.00	1.71	48,470	140.00	0.29	1400/07/4	118	44,823	2.1 billion	1,612.74	48,610	50,560	46,510	50,560		-	-		-	-	57.195 Thousand billion	59.328 Million	4.087 Million	1.18 Million	2.134 Million	1.953 Million	2.737 Million	981,259	58.29	29.29	20.9	56,965	309,128	343,745	22,348
ختوقا	قطعات اتومبیل	سهام	بورس	2,358	33.00	1.42	2,378	53.00	2.28	1400/07/4	1,841	32.38 Million	77 billion	17,589.37	2,325	2,418	2,307	2,440		-	-		-	-	14.747 Thousand billion	15.248 Million	7.985 Million	6.201 Million	501,304	7.484 Million	722,585	839,039	17.58	1.97	20.41	35.773 Million	2.239 Million	34.213 Million	3.8 Million
قثابت	قند ثابت خراسان	سهام	بورس	3,028	159.00	4.99	3,070	117.00	3.67	1400/07/4	3,426	54.56 Million	167.5 billion	15,924.43	3,187	3,198	3,028	3,253		-	-		-	-	19.841 Thousand billion	20.862 Million	1.265 Million	510,000	1.022 Million	243,585	993,290	-62,845	-315.7	81.45	19.97	68.193 Million	940,000	68.891 Million	241,450
والبر	سر. البرز	سهام	بورس	8,960	420.00	4.92	8,910	370.00	4.33	1400/07/4	1,028	5.9 Million	52.6 billion	5,742.48	8,540	8,800	8,710	8,960		-	-		-	-	74.845 Thousand billion	81.259 Million	22.084 Million	4.8 Million	6.414 Million	15.67 Million	3.973 Million	8.344 Million	8.98	4.78	18.84	3.576 Million	1.381 Million	4.084 Million	873,776
وبشهر	توسعه صنایع بهشهر	سهام	بورس	13,230	190.00	1.46	13,070	30.00	0.23	1400/07/4	205	889,419	11.7 billion	4,338.63	13,040	13,420	12,920	13,420		-	-		-	-	107.828 Thousand billion	109.327 Million	22.122 Million	8.25 Million	1.5 Million	20.622 Million	6.015 Million	5.635 Million	19.13	5.23	17.93	448,885	2.73 Million	3.159 Million	20,000
کماسه	تامین ماسه	سهام	بورس	6,450	280.00	4.16	6,600	130.00	1.93	1400/07/4	7,755	85.8 Million	565.9 billion	11,063.84	6,730	6,820	6,400	6,980		-	-		-	-	12.189 Thousand billion	12.57 Million	868,645	220,000	380,646	487,999	697,866	229,583	53.09	24.98	17.47	76.284 Million	120,599	73.177 Million	3.228 Million
خبهمن	گروه بهمن	سهام	بورس	1,658	19.00	1.16	1,631	8.00	0.49	1400/07/4	2,954	130.68 Million	213.1 billion	44,237.1	1,639	1,650	1,600	1,669		-	-		-	-	219.595 Thousand billion	229.93 Million	162.85 Million	134.638 Million	10.335 Million	152.515 Million	13.766 Million	13.879 Million	15.82	1.44	15.95	174.813 Million	31.383 Million	126.457 Million	79.738 Million
وتوصا	سر. توسعه صنعتی ایران	سهام	بورس	9,790	120.00	1.24	9,680	10.00	0.10	1400/07/4	873	3.67 Million	35.5 billion	4,198.67	9,670	9,780	9,410	9,900		-	-		-	-	38.72 Thousand billion	40.826 Million	7.433 Million	4 Million	2.106 Million	5.327 Million	2.436 Million	1.742 Million	22.23	7.27	15.9	7.119 Million	679,151	7.464 Million	334,500
تکنو	تکنوتار	سهام	بورس	11,800	620.00	4.99	11,900	520.00	4.19	1400/07/4	339	1.4 Million	16.7 billion	4,139.7	12,420	12,300	11,800	12,500		-	-		-	-	2.922 Thousand billion	3.943 Million	473,969	245,549	326,117	147,852	191,207	-10,250	-285.08	19.77	15.28	2.018 Million	-	2.018 Million	-
دسبحا	دارو سبحان	سهام	بورس	20,730	590.00	2.93	20,640	500.00	2.48	1400/07/4	744	1.63 Million	33.7 billion	2,192.88	20,140	21,110	20,350	21,110		-	-		-	-	66.894 Thousand billion	71.906 Million	12.166 Million	3.241 Million	5.012 Million	7.154 Million	4.439 Million	6.135 Million	10.9	9.35	15.07	2.149 Million	1.552 Million	2.794 Million	906,466
ولصنم	لیزینگ صنعت و معدن	سهام	بورس	6,710	310.00	4.84	6,660	260.00	4.06	1400/07/4	1,373	7.19 Million	47.9 billion	5,238.17	6,400	6,720	6,440	6,720		-	-		-	-	13.32 Thousand billion	14.544 Million	5.915 Million	2 Million	1.224 Million	4.692 Million	902,760	1.148 Million	11.6	2.84	14.75	7.792 Million	7,199	7.28 Million	518,301
آبادا	برق آبادان	سهام	بورس	14,190	630.00	4.25	14,610	210.00	1.42	1400/07/4	8,439	11.17 Million	163.1 billion	1,323.32	14,820	14,850	14,080	15,060		-	-		-	-	36.525 Thousand billion	41.327 Million	7.983 Million	2.5 Million	4.802 Million	3.181 Million	2.546 Million	995,047	36.71	11.48	14.34	10.581 Million	4.254 Million	11.554 Million	3.281 Million
غدام	خوراک دام پارس	سهام	بورس	202,000	1,190.00	0.59	203,750	2,940.00	1.46	1400/07/4	3,465	1.02 Million	208.5 billion	295.27	200,810	208,830	192,670	209,800		-	-		-	-	12.225 Thousand billion	12.377 Million	353,922	60,000	151,512	202,410	873,573	83,710	146.04	60.4	13.99	1.135 Million	-	1.135 Million	-
کاما	باما	سهام	بورس	10,580	120.00	1.12	10,770	70.00	0.65	1400/07/4	5,897	44.24 Million	476.6 billion	7,501.31	10,700	10,950	10,450	11,070		-	-		-	-	107.7 Thousand billion	112.739 Million	27.685 Million	10 Million	5.039 Million	22.646 Million	7.701 Million	9.167 Million	11.75	4.76	13.98	43.929 Million	31.282 Million	43.087 Million	32.124 Million
شفا	سر. شفا دارو	سهام	بورس	39,000	260.00	0.66	39,150	110.00	0.28	1400/07/4	150	206,867	8.1 billion	1,750.7	39,260	41,010	38,500	41,010		-	-		-	-	46.175 Thousand billion	51.571 Million	9.181 Million	1.179 Million	5.397 Million	3.784 Million	3.314 Million	3.522 Million	13.11	12.2	13.93	143,019	101,070	152,392	91,697
بورس	بورس اوراق بهادار تهران	سهام	بورس	37,000	510.00	1.40	36,490	0.00	0.00	1400/04/29	5,706	13.07 Million	477.2 billion	2,291.44	36,490	37,290	35,370	37,400		-	-		-	-	145.96 Thousand billion	148.441 Million	22.047 Million	4 Million	4.283 Million	17.764 Million	10.61 Million	10.528 Million	13.69	8.12	13.59	12.291 Million	783,656	12.214 Million	861,014
چفیبر	فیبر ایران	سهام	بورس	6,950	40.00	0.57	7,060	70.00	1.00	1400/07/4	923	4.43 Million	31.3 billion	4,799.79	6,990	7,260	6,840	7,260		-	-		-	-	12.708 Thousand billion	12.966 Million	2.226 Million	1.8 Million	257,852	1.968 Million	947,263	259,459	48.98	6.46	13.42	4.434 Million	12,402	4.147 Million	300,000
دلقما	دارو لقمان	سهام	بورس	36,450	1,910.00	4.98	36,610	1,750.00	4.56	1400/07/4	881	1.75 Million	64 billion	1,985.97	38,360	38,900	36,450	38,900		-	-		-	-	24.712 Thousand billion	26.664 Million	4.799 Million	675,000	1.952 Million	2.847 Million	1.915 Million	2.013 Million	12.28	8.68	12.9	1.42 Million	33,941	1.454 Million	-
وساپا	سر. سایپا	سهام	بورس	4,727	98.00	2.03	4,741	84.00	1.74	1400/07/4	993	7.91 Million	37.5 billion	7,963.17	4,825	4,940	4,656	4,960		-	-		-	-	50.61 Thousand billion	52.109 Million	25.526 Million	10.675 Million	1.499 Million	24.027 Million	3.959 Million	8.841 Million	5.72	2.11	12.78	13.181 Million	1.228 Million	13.724 Million	685,000
سیستم	همکاران سیستم	سهام	بورس	29,290	1,380.00	4.94	29,220	1,310.00	4.69	1400/05/5	1,147	3.04 Million	88.8 billion	2,649.44	27,910	28,490	28,490	29,300		-	-		-	-	49.674 Thousand billion	56.436 Million	17.05 Million	1.7 Million	6.762 Million	10.288 Million	3.942 Million	5.613 Million	8.85	4.83	12.6	3.034 Million	5,000	2.489 Million	550,000
امید	تامین سرمایه امید	سهام	بورس	6,230	290.00	4.88	6,190	250.00	4.21	1400/07/4	305	3.23 Million	20.1 billion	10,585.96	5,940	6,230	6,140	6,230		-	-		-	-	58.805 Thousand billion	68.552 Million	21.646 Million	9.5 Million	9.747 Million	11.899 Million	4.569 Million	3.732 Million	30.64	4.81	12.52	2.903 Million	-	2.203 Million	700,000
زپارس	کشت و صنعت و دامپروری پارس	سهام	بورس	102,500	5,390.00	5.00	102,630	5,260.00	4.88	1400/07/4	517	910,897	93.5 billion	1,761.89	107,890	105,910	102,500	110,600		-	-		-	-	33.39 Thousand billion	35.967 Million	4.484 Million	325,340	2.577 Million	1.907 Million	2.714 Million	1.198 Million	27.87	17.52	12.3	197,941	58,469	227,911	28,499
وبیمه	سر. صنعت بیمه	سهام	بورس	1,800	13.00	0.72	1,814	1.00	0.06	1400/07/4	638	11.93 Million	21.6 billion	18,697.2	1,813	1,814	1,795	1,844		-	-		-	-	9.07 Thousand billion	9.992 Million	7.057 Million	5 Million	921,896	6.135 Million	739,558	671,140	67.19	1.48	12.28	9.096 Million	210,000	9.066 Million	240,052
غشهد	شهد ایران	سهام	بورس	5,330	250.00	4.92	5,320	240.00	4.72	1400/07/4	635	4.97 Million	26.5 billion	7,832.25	5,080	5,300	5,000	5,330		-	-		-	-	4.358 Thousand billion	4.52 Million	1.757 Million	819,175	55,276	1.702 Million	371,871	220,995	19.72	2.56	11.72	1.684 Million	50,000	1.536 Million	197,491
وغدیر	سر. غدیر	سهام	بورس	15,210	720.00	4.97	14,970	480.00	3.31	1400/07/4	4,712	31.53 Million	472 billion	6,692.24	14,490	14,780	14,490	15,210		-	-		-	-	1077.84 Thousand billion	1.166 billion	245.942 Million	72 Million	87.805 Million	158.137 Million	92.401 Million	89.313 Million	12.07	6.82	11.66	23.157 Million	13.398 Million	6.729 Million	29.826 Million
دروز	روز دارو	سهام	بورس	28,200	790.00	2.73	28,850	140.00	0.48	1400/07/4	85	99,092	2.8 billion	1,244.12	28,990	28,500	27,740	28,900		-	-		-	-	20.19 Thousand billion	23.612 Million	4.445 Million	699,840	3.422 Million	1.023 Million	1.752 Million	110,066	183.44	19.74	11.52	129,722	-	129,722	-
اتکام	بیمه اتکائی امین	سهام	بورس	3,937	110.00	2.72	3,927	120.00	2.97	1400/07/4	312	2.98 Million	11.6 billion	9,551.03	4,047	4,000	3,846	4,000		-	-		-	-	19.635 Thousand billion	25.443 Million	12.36 Million	3.9 Million	5.808 Million	6.552 Million	1.733 Million	2.849 Million	6.89	3	11.33	5.729 Million	2.1 Million	4.087 Million	3.742 Million
وساربیل	سر. استان اردبیل	سهام	بورس	1,216	64.00	5.00	1,280	0.00	0.00	1400/02/27	-	-	-	10,000	1,280	1,216	-	-		-	-		-	-	80.906 Thousand billion	80.913 Million	88.959 Million	63.208 Million	6,578	88.952 Million	7.158 Million	7.154 Million	11.31	0.91	11.3	10,000	-	10,000	-
کسرام	پارس سرام	سهام	بورس	5,750	30.00	0.52	5,870	90.00	1.56	1400/07/4	1,252	9.05 Million	53.1 billion	7,224.6	5,780	5,650	5,650	6,050		-	-		-	-	5.76 Thousand billion	6.411 Million	1.509 Million	981,249	680,970	827,882	510,915	-43,296	-133.04	6.96	11.27	7.629 Million	116,910	7.744 Million	2,000
حکشتی	کشتیرانی ایران	سهام	بورس	15,370	400.00	2.67	15,140	170.00	1.14	1400/07/4	3,732	16.45 Million	249 billion	4,406.63	14,970	15,550	14,700	15,550		-	-		-	-	326.418 Thousand billion	623.933 Million	344.026 Million	21.56 Million	297.515 Million	46.511 Million	29.058 Million	15.613 Million	20.91	7.02	11.23	4.573 Million	6.185 Million	8.608 Million	2.151 Million
خلنت	لنت ترمز	سهام	بورس	102,990	4,900.00	5.00	102,500	4,410.00	4.50	1400/07/4	1,472	1.02 Million	104.6 billion	693.31	98,090	102,640	100,000	102,990		-	-		-	-	13.428 Thousand billion	13.819 Million	886,460	131,000	391,525	494,935	1.202 Million	277,789	48.34	27.13	11.17	492,928	-	472,364	20,564
وایران	لیزینگ ایرانیان	سهام	بورس	5,090	220.00	4.14	5,110	200.00	3.77	1400/07/4	777	5.4 Million	27.6 billion	6,948.75	5,310	5,170	5,050	5,350		-	-		-	-	8.329 Thousand billion	10.641 Million	3.627 Million	1,000,000	2.312 Million	1.315 Million	748,706	173,639	47.97	6.33	11.12	5.399 Million	-	5.149 Million	250,000
ونفت	سر. نفت	سهام	بورس	16,400	20.00	0.12	16,360	20.00	0.12	1400/07/4	364	1.22 Million	19.9 billion	3,340.29	16,380	16,750	16,300	16,750		-	-		-	-	26.994 Thousand billion	28.166 Million	7.706 Million	1.65 Million	1.172 Million	6.535 Million	2.454 Million	2.338 Million	31.04	4.13	10.99	1.541 Million	241,409	1.782 Million	-
امین	تامین سرمایه امین	سهام	بورس	9,860	210.00	2.09	9,840	230.00	2.28	1400/07/4	5,899	4.71 Million	46.3 billion	798.13	10,070	9,700	9,570	10,100		-	-		-	-	108.24 Thousand billion	115.273 Million	21.863 Million	7 Million	7.033 Million	14.83 Million	9.879 Million	8.069 Million	13.42	7.3	10.96	2.163 Million	1.021 Million	3.176 Million	7,570
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	31,760	1,510.00	4.99	31,650	1,400.00	4.63	1400/07/4	3,686	26.04 Million	824.1 billion	7,064.32	30,250	31,250	30,880	31,760		-	-		-	-	1281.825 Thousand billion	1.327 billion	202.428 Million	40.5 Million	45.474 Million	156.954 Million	117.275 Million	115.615 Million	11.09	8.17	10.93	2.849 Million	7.98 Million	7.343 Million	3.485 Million
تپمپی	پمپ ایران	سهام	بورس	20,450	970.00	4.98	20,290	810.00	4.16	1400/07/4	1,678	6.98 Million	141.6 billion	4,159.12	19,480	19,800	19,560	20,450		-	-		-	-	12.783 Thousand billion	13.052 Million	2.788 Million	630,000	269,669	2.519 Million	1.171 Million	1.342 Million	9.52	5.08	10.91	2.992 Million	-	2.663 Million	329,209
سفار	سیمان فارس	سهام	بورس	79,720	2,480.00	3.02	80,200	2,000.00	2.43	1400/07/4	544	162,083	12.9 billion	297.95	82,200	83,030	78,090	83,330		-	-		-	-	18.687 Thousand billion	19.943 Million	1.817 Million	233,000	1.256 Million	560,620	1.744 Million	710,693	26.29	33.33	10.72	370,439	-	220,439	150,000
ثشاهد	سر. شاهد	سهام	بورس	15,440	170.00	1.11	15,500	230.00	1.51	1400/07/4	2,398	6.65 Million	103 billion	2,771.82	15,270	15,990	15,000	15,990		-	-		-	-	62.103 Thousand billion	63.36 Million	12.964 Million	4.007 Million	1.258 Million	11.707 Million	5.834 Million	5.637 Million	11.02	5.3	10.64	4.376 Million	3,350	4.28 Million	100,000
وپخش	داروپخش	سهام	بورس	30,160	420.00	1.37	30,540	40.00	0.13	1400/07/4	175	197,355	6 billion	955.76	30,580	30,810	30,100	30,810		-	-		-	-	108.417 Thousand billion	110.096 Million	14.84 Million	840,000	1.679 Million	13.161 Million	10.235 Million	10.171 Million	36.66	8.25	10.6	356,811	-	138,497	218,314
شسینا	شیمیایی سینا	سهام	بورس	97,460	5,120.00	4.99	97,460	5,120.00	4.99	1400/07/4	418	268,673	26.2 billion	642.76	102,580	97,460	97,460	97,460		-	-		-	-	14.966 Thousand billion	15.208 Million	1.057 Million	153,563	241,753	815,235	1.513 Million	395,643	117.42	19.32	10.41	632,635	8,000	635,188	5,447
ثامید	توسعه و عمران امید	سهام	بورس	1,550	30.00	1.90	1,564	16.00	1.01	1400/07/4	4,058	23.23 Million	36.3 billion	5,724.11	1,580	1,607	1,524	1,607		-	-		-	-	55.236 Thousand billion	62.458 Million	44.384 Million	35.317 Million	7.222 Million	37.162 Million	5.362 Million	2.789 Million	19.81	1.49	10.3	31.7 Million	3.808 Million	35.505 Million	2,581
چدن	چدن سازان	سهام	بورس	4,067	165.00	4.23	4,011	109.00	2.79	1400/07/4	1,989	21.55 Million	86.4 billion	10,832.59	3,902	3,902	3,820	4,078		-	-		-	-	34.614 Thousand billion	38.513 Million	19.676 Million	8.63 Million	3.899 Million	15.777 Million	3.4 Million	3.042 Million	11.38	2.19	10.18	29.525 Million	306,311	24.631 Million	5.2 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	10,110	140.00	1.37	10,130	120.00	1.17	1400/07/4	2,007	10.9 Million	110.3 billion	5,432.43	10,250	10,460	9,980	10,460		-	-		-	-	850.92 Thousand billion	884.457 Million	198.547 Million	54.9 Million	33.537 Million	165.01 Million	83.734 Million	92.655 Million	9.18	5.16	10.16	12 Million	3.466 Million	8.644 Million	6.821 Million
کروی	معادن روی ایران	سهام	بورس	26,190	730.00	2.87	26,060	600.00	2.36	1400/07/4	903	1.29 Million	33.7 billion	1,430.81	25,460	26,300	25,700	26,680		-	-		-	-	62.908 Thousand billion	64.537 Million	13.65 Million	2.414 Million	1.63 Million	12.021 Million	6.246 Million	6.12 Million	10.28	5.23	10.07	2.789 Million	699,465	683,837	2.804 Million
فرآور	فرآوری مواد معدنی	سهام	بورس	31,710	100.00	0.31	31,910	100.00	0.31	1400/07/4	580	805,365	25.7 billion	1,388.56	31,810	33,230	31,450	33,230		-	-		-	-	21.061 Thousand billion	23.097 Million	3.303 Million	660,000	2.036 Million	1.267 Million	2.103 Million	775,689	27.15	16.62	10.02	771,831	-	665,831	106,000
وامید	سر. امید	سهام	بورس	12,300	10.00	0.08	12,280	10.00	0.08	1400/07/4	281	1.78 Million	21.7 billion	6,337.69	12,290	12,300	12,070	12,500		-	-		-	-	1190.911 Thousand billion	1.235 billion	278.679 Million	30 Million	43.706 Million	234.974 Million	118.833 Million	120.908 Million	9.85	5.07	10.02	1.67 Million	2.339 Million	3.798 Million	210,580
کخاک	خاک چینی ایران	سهام	بورس	32,200	720.00	2.29	31,840	360.00	1.14	1400/07/4	369	565,481	18 billion	1,532.47	31,480	33,020	30,500	33,020		-	-		-	-	47.76 Thousand billion	55.394 Million	10.771 Million	1.5 Million	7.634 Million	3.137 Million	4.764 Million	4.158 Million	11.49	15.23	10.02	824,885	69,448	358,218	536,115
تیپیکو	سر. دارویی تامین	سهام	بورس	21,180	350.00	1.68	20,900	70.00	0.34	1400/07/4	318	849,261	18 billion	2,670.63	20,830	21,850	20,900	21,850		-	-		-	-	229.9 Thousand billion	254.929 Million	36.318 Million	4.35 Million	25.029 Million	11.289 Million	23.451 Million	23.229 Million	9.9	20.37	9.81	916,044	775,976	1.461 Million	231,441
ونیکی	سر. ملی	سهام	بورس	10,640	50.00	0.47	10,710	20.00	0.19	1400/07/4	1,290	4.2 Million	45 billion	3,252.36	10,690	11,040	10,500	11,040		-	-		-	-	187.425 Thousand billion	200.475 Million	57.123 Million	17.5 Million	13.05 Million	44.073 Million	19.193 Million	22.653 Million	8.27	4.25	9.77	7.805 Million	21.465 Million	2.99 Million	26.281 Million
دیران	ایران دارو	سهام	بورس	27,500	40.00	0.15	27,540	80.00	0.29	1400/07/4	1,586	4.38 Million	120.7 billion	2,763.87	27,460	28,690	26,590	28,690		-	-		-	-	24.235 Thousand billion	27.282 Million	4.059 Million	580,000	3.047 Million	1.012 Million	2.61 Million	741,195	32.71	23.95	9.29	5.593 Million	30,000	4.833 Million	789,846
سیتا	سر. سیمان تامین	سهام	بورس	12,380	150.00	1.20	12,340	190.00	1.52	1400/07/4	3,524	4.24 Million	52.3 billion	1,202.43	12,530	12,680	12,130	12,730		-	-		-	-	135.74 Thousand billion	149.172 Million	29.625 Million	11 Million	13.432 Million	16.193 Million	14.81 Million	14.666 Million	9.26	8.39	9.17	4.562 Million	184,577	4.704 Million	42,369
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	12,460	40.00	0.32	12,530	110.00	0.89	1400/07/4	2,485	22.99 Million	288 billion	9,251.52	12,420	12,460	12,310	12,770		-	-		-	-	3596.11 Thousand billion	3.952 billion	1.108 billion	287 Million	356.33 Million	751.542 Million	392.612 Million	385.818 Million	9.32	4.78	9.16	10.821 Million	8.441 Million	6.701 Million	12.561 Million
وتوکا	سر. توکا فولاد	سهام	بورس	9,770	0.00	0.00	9,760	10.00	0.10	1400/07/4	487	1.93 Million	18.8 billion	3,957.65	9,770	9,900	9,550	10,080		-	-		-	-	39.333 Thousand billion	42.753 Million	11.282 Million	4.03 Million	3.42 Million	7.862 Million	4.363 Million	3.971 Million	9.91	5	9.01	3.099 Million	1.43 Million	3.497 Million	1.032 Million
وتوشه	سر. پارس توشه	سهام	بورس	6,560	170.00	2.53	6,690	40.00	0.59	1400/07/4	190	871,018	5.8 billion	4,584.31	6,730	6,890	6,540	6,890		-	-		-	-	32.112 Thousand billion	33.128 Million	9.932 Million	4.8 Million	1.016 Million	8.916 Million	3.571 Million	3.453 Million	9.31	3.6	8.99	3.321 Million	1,000,000	2.832 Million	1.489 Million
مرقام	ایران ارقام	سهام	بورس	14,700	230.00	1.54	14,950	20.00	0.13	1400/07/4	786	2.65 Million	39.7 billion	3,376.6	14,930	15,430	14,500	15,430		-	-		-	-	7.475 Thousand billion	12.657 Million	4.339 Million	500,000	5.182 Million	-842,888	840,788	-788,310	-9.48	-8.86	8.89	2.632 Million	427,859	2.618 Million	441,655
دجابر	دارو جابرابن حیان	سهام	بورس	13,230	690.00	4.96	13,280	640.00	4.60	1400/07/4	524	3.04 Million	40.4 billion	5,804.5	13,920	14,000	13,230	14,000		-	-		-	-	30.119 Thousand billion	34.566 Million	7.829 Million	2.268 Million	4.447 Million	3.382 Million	3.392 Million	1.646 Million	18.29	8.91	8.89	924,685	643,366	1.568 Million	-
تاصیکو	سر. صدر تامین	سهام	بورس	9,570	80.00	0.83	9,650	0.00	0.00	1400/07/4	873	6.23 Million	60.1 billion	7,140.68	9,650	9,980	9,520	9,980		-	-		-	-	299.15 Thousand billion	326.853 Million	77.866 Million	31 Million	27.703 Million	50.164 Million	33.708 Million	33.084 Million	9.04	5.96	8.87	3.548 Million	3.909 Million	5.271 Million	2.186 Million
سفارس	سیمان فارس و خوزستان	سهام	بورس	21,380	260.00	1.23	21,300	180.00	0.85	1400/07/4	895	3.2 Million	68.2 billion	3,576.45	21,120	21,970	21,010	21,970		-	-		-	-	119.813 Thousand billion	134.129 Million	23.601 Million	5.625 Million	14.316 Million	9.285 Million	13.687 Million	13.43 Million	8.92	12.9	8.75	4.288 Million	1.718 Million	3.188 Million	2.819 Million
غاذر	کشت و صنعت پیاذر	سهام	بورس	26,280	1,050.00	3.84	26,540	790.00	2.89	1400/07/4	416	535,614	14.2 billion	1,287.53	27,330	26,350	26,100	27,140		-	-		-	-	4.22 Thousand billion	4.959 Million	523,868	159,000	190,519	333,349	487,067	113,634	37.14	12.66	8.66	827,832	-	827,832	-
ثاخت	توسعه ساختمان	سهام	بورس	2,284	61.00	2.60	2,292	53.00	2.26	1400/07/4	1,721	30.61 Million	70.1 billion	17,784.8	2,345	2,380	2,228	2,380		-	-		-	-	20.628 Thousand billion	28.803 Million	16.734 Million	9 Million	8.175 Million	8.559 Million	2.387 Million	1.034 Million	19.95	2.41	8.64	27.174 Million	1.4 Million	24.674 Million	3.9 Million
سنیر	سیمان سفیدنی ریز	سهام	بورس	116,890	6,150.00	5.00	118,480	4,560.00	3.71	1400/07/4	2,378	968,457	114.7 billion	407.26	123,040	126,970	116,890	126,970		-	-		-	-	11.848 Thousand billion	12.502 Million	861,875	100,000	653,781	208,094	1.391 Million	366,655	32.31	56.94	8.52	1.699 Million	-	1.642 Million	56,863
تملت	تامین سرمایه بانک ملت	سهام	بورس	4,671	163.00	3.37	4,719	115.00	2.38	1400/07/4	1,277	5.48 Million	25.8 billion	4,288.37	4,834	4,690	4,621	4,900		-	-		-	-	51.909 Thousand billion	62.025 Million	24.519 Million	11 Million	10.116 Million	14.403 Million	6.12 Million	5.448 Million	9.53	3.6	8.48	5.212 Million	-	5.209 Million	2,522
خزر	فنرسازی زر	سهام	بورس	20,390	1,070.00	4.99	20,520	940.00	4.38	1400/07/4	1,030	2.94 Million	60.4 billion	2,857.43	21,460	20,710	20,390	21,410		-	-		-	-	16.416 Thousand billion	17.699 Million	2.488 Million	799,997	1.284 Million	1.205 Million	1.953 Million	410,772	39.96	13.63	8.41	13.46 Million	3.085 Million	16.4 Million	144,061
کسرا	سرامیک اردکان	سهام	بورس	17,200	490.00	2.77	17,200	490.00	2.77	1400/07/4	745	2.76 Million	47.4 billion	3,698.95	17,690	17,700	16,810	17,950		-	-		-	-	21.999 Thousand billion	22.675 Million	5.236 Million	1.279 Million	676,049	4.56 Million	2.638 Million	1.315 Million	16.72	4.82	8.34	3.659 Million	14,000	3.626 Million	46,771
وسپه	سر. سپه	سهام	بورس	8,010	230.00	2.79	8,200	40.00	0.49	1400/07/4	364	1.03 Million	8.3 billion	2,832.49	8,240	8,480	7,900	8,540		-	-		-	-	98.4 Thousand billion	106.829 Million	26.623 Million	6.691 Million	8.429 Million	18.195 Million	11.862 Million	11.662 Million	8.44	5.41	8.31	1.43 Million	1.245 Million	2.269 Million	406,139
ونیرو	سر. نیرو	سهام	بورس	2,621	106.00	3.89	2,664	63.00	2.31	1400/07/4	914	11.86 Million	31.6 billion	12,977.04	2,727	2,788	2,601	2,788		-	-		-	-	27.972 Thousand billion	28.908 Million	16.013 Million	10.5 Million	935,553	15.077 Million	3.41 Million	3.232 Million	8.66	1.86	8.2	20.289 Million	-	20.289 Million	-
اخابر	مخابرات ایران	سهام	بورس	8,410	430.00	4.86	8,570	270.00	3.05	1400/07/4	1,615	13.57 Million	116.3 billion	8,402.74	8,840	9,000	8,400	9,040		-	-		-	-	514.2 Thousand billion	725.297 Million	289.819 Million	60 Million	211.097 Million	78.723 Million	62.885 Million	15.022 Million	34.23	6.53	8.18	5.097 Million	3.061 Million	6.819 Million	1.339 Million
ثبهساز	بهساز کاشانه تهران	سهام	بورس	1,908	98.00	4.89	1,943	63.00	3.14	1400/07/4	5,311	36.82 Million	71.5 billion	6,933.21	2,006	2,040	1,906	2,040		-	-		-	-	39.114 Thousand billion	46.954 Million	29.598 Million	20.131 Million	7.84 Million	21.757 Million	4.852 Million	1.667 Million	23.46	1.8	8.06	31.737 Million	601,839	32.334 Million	4,537
کنور	توسعه معدنی و صنعتی صبانور	سهام	بورس	17,200	70.00	0.41	17,230	40.00	0.23	1400/07/4	602	2.19 Million	37.7 billion	3,644.8	17,270	17,310	17,000	17,600		-	-		-	-	220.045 Thousand billion	239.546 Million	36.12 Million	2.936 Million	19.501 Million	16.619 Million	27.566 Million	22.667 Million	9.72	13.24	7.98	2.124 Million	477,373	2.375 Million	227,090
دپارس	پارس دارو	سهام	بورس	35,980	660.00	1.80	36,440	200.00	0.55	1400/07/4	129	96,758	3.5 billion	812.41	36,640	37,800	35,090	37,800		-	-		-	-	34.618 Thousand billion	38.724 Million	8.706 Million	525,000	4.106 Million	4.6 Million	4.361 Million	3.458 Million	10.01	7.53	7.94	149,503	-	149,053	450
بشهاب	لامپ پارس شهاب	سهام	بورس	136,790	1,210.00	0.89	138,450	2,870.00	2.12	1400/07/4	550	202,751	28.1 billion	368.64	135,580	142,200	133,000	142,200		-	-		-	-	22.429 Thousand billion	24.54 Million	3.382 Million	162,000	2.111 Million	1.271 Million	2.886 Million	804,930	27.86	17.65	7.77	274,433	-	224,433	50,000
سیدکو	سرمایه گذاری و توسعه صنایع سیمان	سهام	بورس	6,690	70.00	1.06	6,630	10.00	0.15	1400/07/4	166	801,262	5.3 billion	7,978.45	6,620	6,620	6,500	6,790		-	-		-	-	39.78 Thousand billion	43.525 Million	14.225 Million	6 Million	3.745 Million	10.481 Million	5.172 Million	5.055 Million	7.87	3.8	7.69	2.088 Million	377,825	2.465 Million	-
سصفها	سیمان اصفهان	سهام	بورس	48,840	2,570.00	5.00	49,570	1,840.00	3.58	1400/07/4	1,420	1.26 Million	62.4 billion	886.99	51,410	53,000	48,840	53,000		-	-		-	-	24.785 Thousand billion	25.812 Million	2.589 Million	500,000	1.027 Million	1.562 Million	3.229 Million	935,318	26.5	15.86	7.68	880,297	320,248	1.196 Million	4,791
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	17,900	380.00	2.17	17,560	40.00	0.23	1400/07/4	763	7.68 Million	134.8 billion	10,062.27	17,520	17,370	17,210	17,990		-	-		-	-	474.12 Thousand billion	504.241 Million	141.147 Million	27 Million	30.121 Million	111.026 Million	61.928 Million	60.813 Million	7.8	4.27	7.66	1.325 Million	1.508 Million	2.601 Million	232,922
وبهمن	سر. بهمن	سهام	بورس	15,800	790.00	4.76	16,250	340.00	2.05	1400/07/4	243	527,021	8.4 billion	2,168.81	16,590	16,090	15,770	16,380		-	-		-	-	44.688 Thousand billion	45.823 Million	12.739 Million	2.75 Million	1.136 Million	11.604 Million	5.887 Million	5.859 Million	7.63	3.85	7.59	390,754	44,000	434,754	-

All Markets

Exchange Iran Mercantile Exchange

P/S

معادن بافق

نهادهای مالی بورس انرژی

گروه صنعتی ملی (هلدینگ)

پارس الکتریک

سر. سامان گستر اصفهان

سر. توسعه معادن و صنایع معدنی خاورمیانه

سر. توسعه آذربایجان

آبادگران

دارویی برکت

بورس کالای ایران

معدنی دماوند

لیزینگ ایران

ایران مرینوس

جوشکاب یزد

سر. کشاورزی کوثر

سر. استان یزد

نوسازی و ساختمان تهران

لیزینگ خودرو غدیر

نوش مازندران

سر. توس گستر

سر. ساختمان ایران

عمران و توسعه فارس

فراوری معدنی اپال کانی پارس

سر. مسکن

نصیر ماشین

سیمان دشتستان

قطعات اتومبیل

قند ثابت خراسان

سر. البرز

توسعه صنایع بهشهر

تامین ماسه

گروه بهمن

سر. توسعه صنعتی ایران

تکنوتار

دارو سبحان

لیزینگ صنعت و معدن

برق آبادان

خوراک دام پارس

باما

سر. شفا دارو

بورس اوراق بهادار تهران

فیبر ایران

دارو لقمان

سر. سایپا

همکاران سیستم

تامین سرمایه امید

کشت و صنعت و دامپروری پارس

سر. صنعت بیمه

شهد ایران

سر. غدیر

روز دارو

بیمه اتکائی امین

سر. استان اردبیل

پارس سرام

کشتیرانی ایران

لنت ترمز

لیزینگ ایرانیان

سر. نفت

تامین سرمایه امین

گسترش نفت و گاز پارسیان

پمپ ایران

سیمان فارس

سر. شاهد

داروپخش

شیمیایی سینا

توسعه و عمران امید

چدن سازان

سر. توسعه معادن و فلزات

معادن روی ایران

فرآوری مواد معدنی

سر. امید

خاک چینی ایران

سر. دارویی تامین

سر. ملی

ایران دارو

سر. سیمان تامین

صنایع پتروشیمی خلیج فارس