Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

P/S

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
وملی

گروه صنعتی ملی (هلدینگ

سهام بورس 497,820 26,200.00 5.00 521,410 2,610.00 0.50 12:29 105 9,869 4.913 billion 93.99 524,020 497,820 497,820 497,820 2635 11 497,820 1 3.409 Million 497,820 129.622 Thousand billion 130.176 Million 1.52 Million 247,360 1.2 Million 320,170 47,369 43,784 2945.73 402.84 2722.79 9,869 - 9,869 -
لپارس

پارس الکتریک

سهام بورس 363,620 19,130.00 5.00 382,220 530.00 0.14 12:28 48 3,593 1.306 billion 74.85 382,750 363,620 363,620 363,620 3459 - - 0 2.674 Million 363,620 114.825 Thousand billion 115.034 Million 1.334 Million 300,000 368,176 965,728 259,108 216,342 530.02 118.74 442.54 3,593 - 3,593 -
غنوش

نوش مازندران

سهام بورس 81,380 4,280.00 5.00 85,390 270.00 0.32 12:29 69 36,058 2.934 billion 522.58 85,660 81,380 81,380 81,380 1643 - - 0 5.546 Million 81,380 29.981 Thousand billion 29.919 Million 517,570 350,000 32,223 485,347 99,093 124,034 240.95 61.58 301.61 36,058 - 36,058 -
ثشاهد

سرمایه گذاری شاهد

سهام بورس 45,820 2,410.00 5.00 48,120 110.00 0.23 12:29 131 71,784 3.289 billion 547.97 48,230 45,820 45,820 45,820 6207 219 45,820 2 38.053 Million 45,820 193.24 Thousand billion 193.186 Million 6.839 Million 4.007 Million 386,607 6.452 Million 1.221 Million 1.087 Million 177.44 29.88 157.84 71,784 - 71,784 -
قثابت

قند ثابت خراسان

سهام بورس 72,700 3,820.00 4.99 74,470 2,050.00 2.68 12:29 280 328,423 23.876 billion 1,172.94 76,520 72,700 72,700 72,700 572 6,364 72,700 7 3.797 Million 72,700 39.025 Thousand billion 38.682 Million 1.033 Million 510,000 702,013 330,977 246,605 -79,853 -475.62 114.75 154.01 327,423 1,000 328,423 -
تمحرکه

ماشین سازی نیرومحرکه

سهام بورس 24,600 1,170.00 4.99 23,760 330.00 1.41 1399/06/25 197 610,836 15.027 billion 3,100.69 23,430 24,600 24,600 24,600 1 5,210 24,600 2 15 25,200 2.895 Thousand billion 2.948 Million 103,691 121,843 53,291 50,400 21,852 26,681 108.5 57.44 132.48 610,836 - 610,836 -
ولغدر

لیزینگ خودروغدیر

سهام بورس 17,110 900.00 5.00 18,000 10.00 0.06 12:27 11 20,842 356.607 Million 1,894.73 18,010 17,110 17,110 17,110 652 500 13,300 1 12.175 Million 17,110 9.545 Thousand billion 10.126 Million 1.394 Million 530,000 586,411 807,675 93,391 194,125 49.14 11.81 102.15 20,842 - 20,842 -
ثاخت

بین المللی توسعه ساختمان

سهام بورس 4,050 210.00 4.93 4,210 50.00 1.17 12:29 421 2.594 Million 10.507 billion 6,162.03 4,260 4,050 4,050 4,050 1545 138,760 4,050 10 22.466 Million 4,050 38.34 Thousand billion 47.172 Million 13.807 Million 6 Million 9.282 Million 4.524 Million 424,979 -701,027 -54.05 8.37 89.16 2.594 Million - 2.594 Million -
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 46,080 2,420.00 4.99 46,080 2,420.00 4.99 1399/06/24 4,138 4.47 Million 205.989 billion 1,080.29 48,500 46,080 46,080 46,080 9067 47,650 46,080 43 44.42 Million 46,080 993.485 Thousand billion 1.233 billion 272.011 Million 16.393 Million 239.989 Million 32.022 Million 11.624 Million 5.803 Million 171.21 31.03 85.46 4.318 Million 151,983 4.004 Million 466,000
وتوس

توسعه شهری توس گستر

سهام بورس 27,260 1,290.00 4.97 27,260 1,290.00 4.97 12:28 396 3.19 Million 86.96 billion 8,055.58 25,970 27,260 27,260 27,260 1 2.763 Million 27,260 435 200 29,690 41.552 Thousand billion 44.091 Million 2.81 Million 1.6 Million 474,718 2.336 Million 526,112 413,265 105.54 18.68 82.9 3.19 Million - 1.19 Million 2 Million
کالا

بورس کالای ایران

سهام بورس 43,720 2,300.00 5.00 44,040 1,980.00 4.30 12:29 361 891,781 38.989 billion 2,470.31 46,020 43,720 43,720 43,720 673 569 43,720 1 3.571 Million 43,720 115.05 Thousand billion 111.442 Million 4.888 Million 1.86 Million 1.342 Million 3.546 Million 1.442 Million 1.194 Million 92.2 31.05 76.33 591,781 300,000 791,781 100,000
تپمپی

پمپ سازی ایران

سهام بورس 48,780 2,560.00 4.99 51,340 0.00 0.00 12:02 9 1,365 66.585 Million 151.67 51,340 48,780 48,780 48,780 1028 - - 0 24.756 Million 48,780 32.344 Thousand billion 32.635 Million 1.546 Million 470,000 290,388 1.255 Million 506,032 571,302 56.61 25.77 63.92 1,365 - 1,365 -
ونیرو

سرمایه گذاری نیرو

سهام بورس 8,520 440.00 4.91 8,900 60.00 0.67 12:29 94 1.718 Million 14.638 billion 18,277.76 8,960 8,520 8,520 8,520 9400 600 8,520 1 242.086 Million 8,520 94.08 Thousand billion 95.421 Million 12.731 Million 9.35 Million 1.971 Million 10.76 Million 1.511 Million 1.41 Million 66.3 8.68 61.86 218,109 1.5 Million 1.718 Million -
خگستر

گسترش سرمایه گذاری ایران خودرو

سهام بورس 4,440 230.00 4.93 4,440 230.00 4.93 12:30 6,441 96.98 Million 430.59 billion 15,056.61 4,670 4,440 4,440 4,440 9999 631,006 4,440 81 298.799 Million 4,440 11.208 Thousand billion 195.529 Million 67.926 Million 39.605 Million 19.682 Million 48.244 Million 2.93 Million 2.85 Million 61.7 3.64 60.01 90.38 Million 6.6 Million 96.571 Million 408,500
چفیبر

فیبر ایران

سهام بورس 10,700 560.00 4.97 11,260 0.00 0.00 12:03 9 19,036 203.685 Million 2,115.11 11,260 10,700 10,700 10,700 420 2,500 5,500 1 8.361 Million 10,700 20.268 Thousand billion 20.426 Million 1.868 Million 1.8 Million 157,594 1.711 Million 354,744 69,012 293.69 11.85 57.13 19,036 - 19,036 -
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 36,250 1,900.00 4.98 37,140 1,010.00 2.65 1399/06/16 96,759 267.052 Million 9.918 Thousand billion 2.971 billion 38,150 38,900 36,250 39,900 6488 214,262 36,250 401 44.877 Million 36,250 2971.2 Thousand billion 3.877 billion 203.469 Million 80 Million 80.353 Million 123.116 Million 53.593 Million 47.255 Million 62.88 24.13 55.44 173.034 Million 94.019 Million 245.893 Million 21.159 Million
وبیمه

سرمایه گذاری صنعت بیمه

سهام بورس 3,390 170.00 4.78 3,400 160.00 4.49 12:29 1,258 13.325 Million 45.177 billion 10,592.4 3,560 3,390 3,390 3,420 10 40,000 3,390 1 78,739 3,390 17.8 Thousand billion 17.207 Million 2.478 Million 750,000 207,281 2.271 Million 326,497 282,586 60.16 7.49 52.07 12.325 Million 1,000,000 13.299 Million 26,250
تکنو

تکنوتار

سهام بورس 14,650 770.00 4.99 15,420 0.00 0.00 12:23 3 1,353 19.821 Million 451 15,420 14,650 14,650 14,650 263 - - 0 3.578 Million 14,650 3.786 Thousand billion 4.053 Million 428,742 245,549 266,877 161,865 75,769 -1,864 -2031.31 23.39 49.97 1,353 - 1,353 -
ورنا

سرمایه گذاری رنا(هلدینگ

سهام بورس 10,480 550.00 4.99 11,010 20.00 0.18 12:29 70 158,989 1.666 billion 2,271.27 11,030 10,480 10,480 10,480 2047 - - 0 41.907 Million 10,480 87.799 Thousand billion 88.729 Million 14.042 Million 7.96 Million 1.089 Million 12.953 Million 1.764 Million 1.668 Million 52.55 6.77 49.67 158,489 500 158,989 -
غشهد

شهد ایران

سهام بورس 7,380 380.00 4.90 7,750 10.00 0.13 12:25 55 153,022 1.129 billion 2,782.22 7,760 7,380 7,380 7,380 386 700 7,380 1 3.974 Million 7,380 6.357 Thousand billion 6.389 Million 1.805 Million 819,175 39,946 1.765 Million 136,370 190,968 33.24 3.6 46.55 153,022 - 153,022 -
کاما

باما

سهام بورس 141,270 6,720.00 4.99 136,320 1,770.00 1.32 12:29 6,496 4.333 Million 590.726 billion 667.08 134,550 130,000 128,010 141,270 5 1.66 Million 141,270 368 434 141,270 134.55 Thousand billion 137.841 Million 16.504 Million 1,000,000 1.521 Million 14.983 Million 2.934 Million 11.152 Million 12.22 9.1 46.47 3.55 Million 783,300 3.819 Million 514,446
خبهمن

گروه بهمن

سهام بورس 23,200 550.00 2.43 22,360 290.00 1.28 12:30 4,821 32.042 Million 716.321 billion 6,646.33 22,650 21,870 21,520 23,500 74 6.58 Million 23,470 81 1.109 Million 23,470 226.5 Thousand billion 225.164 Million 19.1 Million 10 Million 1.564 Million 17.536 Million 5.428 Million 5.292 Million 42.25 12.75 41.2 21.664 Million 10.378 Million 28.433 Million 3.609 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 26,020 740.00 2.93 25,560 280.00 1.11 12:30 4,166 18.9 Million 483.115 billion 4,536.84 25,280 25,500 24,120 26,100 8 57,544 26,030 7 23,731 26,030 1023.84 Thousand billion 1.074 billion 130.499 Million 40.5 Million 38.535 Million 91.964 Million 25.408 Million 24.756 Million 41.82 11.26 40.74 12.534 Million 6.367 Million 9.582 Million 9.318 Million
وساپا

سرمایه گذاری سایپا

سهام بورس 10,350 540.00 4.96 10,820 70.00 0.64 12:29 239 568,511 5.884 billion 2,378.71 10,890 10,350 10,350 10,350 4789 500 10,350 1 72.867 Million 10,350 116.251 Thousand billion 120.941 Million 20.815 Million 10.675 Million 5.437 Million 15.378 Million 2.918 Million 2.735 Million 42.22 7.51 39.58 568,511 - 468,511 100,000
ولیز

لیزینگ ایران

سهام بورس 9,690 510.00 5.00 10,200 0.00 0.00 12:25 22 45,904 444.81 Million 2,086.55 10,200 9,690 9,690 9,690 1157 - - 0 17.3 Million 9,690 6.12 Thousand billion 9.66 Million 2.757 Million 600,000 3.54 Million -782,306 155,385 -1,033,630 -5.92 -7.82 39.39 45,904 - 45,904 -
کماسه

تامین ماسه ریخته گری

سهام بورس 59,090 3,110.00 5.00 62,010 190.00 0.31 12:28 99 49,148 2.904 billion 496.44 62,200 59,090 59,090 59,090 889 282 59,090 3 2.083 Million 59,090 13.684 Thousand billion 13.753 Million 525,774 220,000 110,432 415,342 351,152 169,125 80.66 32.85 38.85 48,911 237 49,148 -
شفا

سرمایه گذاری شفادارو

سهام بورس 62,930 2,770.00 4.60 60,360 200.00 0.33 12:29 453 969,862 58.54 billion 2,140.98 60,160 57,160 57,160 63,160 1 350 59,050 2 10 59,050 70.929 Thousand billion 74.218 Million 7.329 Million 1.179 Million 3.027 Million 4.302 Million 1.848 Million 1.788 Million 39.19 16.29 37.9 217,831 752,031 586,360 383,502
تکشا

گسترش صنایع وخدمات کشاورزی

سهام بورس 86,220 4,100.00 4.99 83,430 1,310.00 1.60 12:29 816 986,066 82.271 billion 1,208.41 82,120 78,820 78,820 86,220 1 877,978 86,220 35 230 86,220 16.424 Thousand billion 17.267 Million 1.017 Million 109,957 580,847 436,267 441,657 181,118 92.13 38.25 37.78 986,066 - 986,066 -
برکت

گروه دارویی برکت

سهام بورس 14,230 740.00 4.94 14,460 510.00 3.41 12:29 1,007 2.12 Million 30.164 billion 2,105.03 14,970 14,230 14,230 14,230 3604 21,132 14,230 20 18.497 Million 14,230 86.826 Thousand billion 88.978 Million 13.98 Million 5.8 Million 5.11 Million 8.87 Million 2.226 Million 1.959 Million 42.82 9.47 37.67 2.118 Million 1,885 2.03 Million 90,000
نمرینو

ایران مرینوس

سهام بورس 63,160 3,320.00 4.99 66,480 0.00 0.00 11:40 5 660 41.686 Million 132 66,480 63,160 63,160 63,160 48 - - 0 523,352 63,160 8.443 Thousand billion 8.652 Million 399,141 127,000 208,902 190,239 227,628 25,052 337.02 44.38 37.1 660 - 660 -
کخاک

صنایع خاک چینی ایران

سهام بورس 58,000 860.00 1.51 57,270 130.00 0.23 12:29 217 172,991 9.995 billion 797.19 57,140 59,790 57,200 59,790 2 200 58,440 2 570 58,440 85.71 Thousand billion 89.923 Million 5.746 Million 500,000 4.018 Million 1.728 Million 2.36 Million 2.302 Million 37.32 49.7 36.4 79,813 93,178 172,991 -
کروی

توسعه معادن روی ایران

سهام بورس 30,900 880.00 2.93 30,150 130.00 0.43 12:29 1,350 2.655 Million 80.04 billion 1,966.5 30,020 28,530 28,530 31,520 3 3,800 30,900 4 45,641 30,900 72.467 Thousand billion 74.069 Million 7.337 Million 2.414 Million 1.288 Million 6.049 Million 2.129 Million 2.014 Million 35.71 11.89 33.78 1.413 Million 1.242 Million 2.405 Million 250,000
ولصنم

لیزینگ صنعت ومعدن

سهام بورس 8,460 440.00 4.94 8,800 100.00 1.12 12:29 241 1.201 Million 10.162 billion 4,984.27 8,900 8,460 8,460 8,460 281 2,955 8,460 2 1.783 Million 8,460 17.8 Thousand billion 18.851 Million 6.876 Million 2 Million 1.251 Million 5.625 Million 534,338 2.641 Million 6.66 3.13 32.94 1.091 Million 110,000 1.201 Million -
ختوقا

قطعات اتومبیل ایران

سهام بورس 3,720 120.00 3.13 3,680 160.00 4.17 12:29 7,407 112.681 Million 415.029 billion 15,212.7 3,840 3,650 3,650 3,950 145 12.165 Million 3,860 48 1.584 Million 3,860 23.813 Thousand billion 23.495 Million 7.559 Million 6.201 Million 674,338 6.885 Million 709,801 336,423 67.83 3.31 32.15 111.631 Million 1.05 Million 112.66 Million 20,700
ومعادن

توسعه معادن وفلزات

سهام بورس 17,200 520.00 3.12 16,840 160.00 0.96 12:29 5,061 25.983 Million 437.458 billion 5,133.97 16,680 16,820 16,110 17,470 10 67,750 17,030 16 40,485 17,030 915.732 Thousand billion 935.012 Million 106.449 Million 40.3 Million 10.496 Million 95.953 Million 29.904 Million 30.247 Million 30.57 9.64 30.92 17.821 Million 8.162 Million 24.477 Million 1.506 Million
آبادا

تولید نیروی برق آبادان

سهام بورس 23,430 1,230.00 4.99 24,520 140.00 0.57 12:29 277 228,247 5.348 billion 824 24,660 23,430 23,430 23,430 9999 11,326 23,430 12 7.335 Million 23,430 61.65 Thousand billion 65.64 Million 7.926 Million 2.5 Million 4.34 Million 3.586 Million 2.019 Million 700,853 87.57 17.11 30.4 228,247 - 228,247 -
وبشهر

توسعه صنایع بهشهر(هلدینگ

سهام بورس 16,160 530.00 3.39 15,720 90.00 0.58 12:29 734 2.597 Million 40.885 billion 3,538.02 15,630 15,720 15,190 16,400 4 2,481 16,160 2 9,221 16,160 128.948 Thousand billion 130.815 Million 17.774 Million 8.25 Million 1.125 Million 16.649 Million 4.475 Million 4.313 Million 30.07 7.79 28.98 2.122 Million 475,101 2.515 Million 82,349
غدام

خوراک دام پارس

سهام بورس 135,850 7,150.00 5.00 141,080 1,920.00 1.34 12:29 303 128,874 17.769 billion 425.33 143,000 140,000 135,850 148,000 0 - - 0 - - 8.58 Thousand billion 8.59 Million 258,188 60,000 125,088 133,100 296,266 -12,772 -662.76 63.6 28.57 128,874 - 128,874 -
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 22,550 1,070.00 4.98 22,210 730.00 3.40 12:29 27,622 154.85 Million 3.439 Thousand billion 5,606.03 21,480 21,860 21,100 22,550 43 171,348 22,550 83 167,368 22,550 1750.62 Thousand billion 1.637 billion 188.686 Million 81.5 Million 16.677 Million 172.008 Million 63.933 Million 62.334 Million 29.04 10.52 28.31 139.087 Million 15.763 Million 116.865 Million 37.985 Million
قنیشا

قند نیشابور

سهام بورس 111,220 5,850.00 5.00 115,010 2,060.00 1.76 12:29 76 143,816 15.995 billion 1,892.32 117,070 111,220 111,220 111,220 621 1,326 111,220 1 1.214 Million 111,220 31.609 Thousand billion 31.307 Million 750,743 270,000 254,251 496,492 1.148 Million 125,479 247.47 62.54 27.04 143,816 - 143,816 -
کسرام

پارس سرام

سهام بورس 111,720 5,880.00 5.00 113,510 4,090.00 3.48 1399/06/19 749 290,256 32.427 billion 387.52 117,600 111,720 111,720 111,720 3 30,000 98,000 2 102 111,720 6.811 Thousand billion 7.078 Million 225,592 60,000 267,528 -41,936 258,838 -44,758 -152.16 -162.4 26.31 290,256 - 290,256 -
خاهن

آهنگری تراکتورسازی ایران

سهام بورس 26,980 1,410.00 4.97 27,770 620.00 2.18 1399/06/24 223 744,001 20.073 billion 3,336.33 28,390 26,980 26,980 26,980 643 2,640 26,980 4 3.38 Million 26,980 76.088 Thousand billion 78.556 Million 6.492 Million 2.74 Million 2.468 Million 4.024 Million 3.009 Million 832,358 91.41 18.91 25.29 744,001 - 744,001 -
شسینا

صنایع شیمیایی سینا

سهام بورس 588,230 8,920.00 1.54 584,640 5,330.00 0.92 12:29 656 86,847 50.774 billion 132.39 579,310 599,990 561,000 599,990 6 1,113 590,500 8 1,668 590,500 17.792 Thousand billion 18.068 Million 654,529 30,713 112,087 542,442 715,230 189,113 94.95 33.1 25.1 86,847 - 86,847 -
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 19,540 370.00 1.93 19,140 30.00 0.16 12:30 51,079 39.194 Million 750.063 billion 767.31 19,170 19,190 18,300 19,750 461 88,896 19,570 82 262,248 19,570 210.87 Thousand billion 224.437 Million 27.978 Million 11 Million 13.897 Million 14.081 Million 8.582 Million 8.373 Million 25.14 14.95 24.53 39.177 Million 16,575 38.688 Million 505,998
پدرخش

درخشان تهران

سهام بورس 218,880 11,510.00 5.00 229,990 400.00 0.17 12:15 12 7,492 1.64 billion 624.33 230,390 218,880 218,880 218,880 585 - - 0 786,372 218,880 11.75 Thousand billion 11.88 Million 339,119 51,000 150,909 188,210 481,687 112,102 104.63 62.32 24.35 7,492 - 7,492 -
خکار

ایرکا پارت صنعت

سهام بورس 36,140 1,900.00 4.99 38,010 30.00 0.08 12:28 17 20,537 742.207 Million 1,208.06 38,040 36,140 36,140 36,140 467 - - 0 3.911 Million 36,140 19.02 Thousand billion 19.665 Million 1.534 Million 500,000 660,064 873,778 783,088 305,787 62.15 21.75 24.27 20,537 - 20,537 -
وتوکا

سرمایه گذاری توکافولاد(هلدینگ

سهام بورس 13,260 630.00 4.99 13,130 500.00 3.96 12:29 1,527 8.412 Million 110.429 billion 5,509.02 12,630 13,120 12,640 13,260 6 590,084 13,260 43 5,150 13,260 50.899 Thousand billion 55.27 Million 6.688 Million 2.6 Million 2.356 Million 4.331 Million 2.196 Million 1.993 Million 26.55 12.22 24.1 7.861 Million 551,496 5.307 Million 3.105 Million
وامید

گروه مدیریت سرمایه گذاری امید

سهام بورس 42,120 210.00 0.50 42,270 360.00 0.86 12:29 581 2.158 Million 91.399 billion 3,713.88 41,910 41,150 41,150 42,980 10 120,000 42,880 3 107,669 42,880 1257.3 Thousand billion 1.317 billion 147.561 Million 30 Million 49.369 Million 98.192 Million 53.03 Million 44.121 Million 28.74 12.91 23.91 570,824 1.587 Million 1.942 Million 215,772
وتوصا

گروه س توسعه صنعتی ایران

سهام بورس 14,550 760.00 4.96 15,270 40.00 0.26 12:29 61 150,221 2.186 billion 2,462.64 15,310 14,550 14,550 14,550 2903 5,000 14,550 1 25.262 Million 14,550 61.24 Thousand billion 63.976 Million 8.268 Million 4 Million 2.896 Million 5.372 Million 2.588 Million 2.078 Million 29.39 11.37 23.6 150,221 - 150,221 -
وغدیر

سرمایه گذاری غدیر(هلدینگ

سهام بورس 16,300 350.00 2.19 15,920 30.00 0.19 12:29 13,579 55.568 Million 884.861 billion 4,092.16 15,950 16,240 15,300 16,400 42 71,717 16,300 44 80,533 16,300 1148.4 Thousand billion 1.187 billion 167.156 Million 72 Million 40.339 Million 126.817 Million 49.188 Million 47.002 Million 24.39 9.04 23.3 47.925 Million 7.643 Million 45.504 Million 10.064 Million
خنصیر

مهندسی نصیرماشین

سهام بورس 49,030 2,580.00 5.00 51,590 20.00 0.04 12:10 8 7,333 359.537 Million 916.63 51,610 49,030 49,030 49,030 349 - - 0 1.911 Million 49,030 10.692 Thousand billion 11.024 Million 691,473 207,166 336,078 355,395 468,760 56,162 190.3 30.07 22.8 7,333 - 7,333 -
امید

تامین سرمایه امید

سهام بورس 14,190 740.00 4.96 14,190 740.00 4.96 12:29 1,286 22.418 Million 318.104 billion 17,431.97 14,930 14,190 14,190 14,190 91 111,994 14,190 5 1.431 Million 14,190 141.835 Thousand billion 138.45 Million 15.624 Million 7 Million 3.645 Million 11.979 Million 5.957 Million 5.455 Million 24.71 11.25 22.63 4.398 Million 18.02 Million 12.818 Million 9.6 Million
سدشت

صنایع سیمان دشتستان

سهام بورس 39,600 1,880.00 4.98 37,760 40.00 0.11 11:47 28 28,846 1.142 billion 1,030.21 37,720 39,600 39,600 39,600 1 81,791 39,600 101 300 39,600 44.51 Thousand billion 45.816 Million 2.994 Million 1.18 Million 1.26 Million 1.734 Million 1.98 Million 488,751 91.16 25.69 22.5 28,846 - 28,846 -
امین

تامین سرمایه امین

سهام بورس 12,880 40.00 0.31 12,640 200.00 1.56 12:30 57,912 26.99 Million 341.225 billion 466.06 12,840 12,750 12,200 13,220 964 170,873 12,890 37 222,273 12,890 89.88 Thousand billion 91.078 Million 12.476 Million 3.5 Million 2.598 Million 9.878 Million 4.042 Million 2.815 Million 31.43 8.97 21.89 25.119 Million 1.872 Million 26.801 Million 189,808
دجابر

داروسازی جابرابن حیان

سهام بورس 41,100 130.00 0.32 40,140 1,090.00 2.64 12:29 502 1.267 Million 50.867 billion 2,524.66 41,230 39,170 39,170 42,500 2 7,480 40,500 2 2,492 40,500 46.755 Thousand billion 48.86 Million 6.211 Million 1.134 Million 3.341 Million 2.869 Million 2.125 Million 1.145 Million 39.74 15.86 21.42 451,962 815,417 893,561 373,818
دسبحا

گروه دارویی سبحان

سهام بورس 16,900 310.00 1.80 17,100 110.00 0.64 12:46 239 601,999 10.053 billion 2,518.82 17,210 16,370 16,350 17,600 3 3,010 16,700 3 14,315 16,700 55.778 Thousand billion 58.436 Million 7.515 Million 2.735 Million 3.015 Million 4.5 Million 2.613 Million 3.261 Million 17 12.32 21.21 378,999 223,000 441,806 160,193
کحافظ

کاشی وسرامیک حافظ

سهام بورس 17,320 820.00 4.97 17,110 610.00 3.70 12:29 2,604 9.955 Million 170.327 billion 3,822.9 16,500 17,320 15,900 17,320 8 1.132 Million 17,320 134 7,988 17,320 24.237 Thousand billion 28.818 Million 4.62 Million 1.469 Million 3.685 Million 935,002 1.209 Million 165,829 151.56 26.88 20.79 9.955 Million - 9.955 Million -
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 30,550 620.00 2.07 29,960 30.00 0.10 12:29 11,248 28.912 Million 866.223 billion 2,570.39 29,930 30,000 28,590 30,900 38 118,140 30,540 41 59,991 30,540 4294.955 Thousand billion 4.914 billion 758.225 Million 143.5 Million - - 212.835 Million 213.682 Million 20.52 10.11 20.6 24.727 Million 4.185 Million 22.151 Million 6.76 Million
سفار

سیمان فارس

سهام بورس 101,330 5,330.00 5.00 106,660 0.00 0.00 09:46 3 120 12.16 Million 40 106,660 120 101,330 12.16 Million 67 - - 0 128,004 101,330 24.852 Thousand billion 25.965 Million 1.555 Million 233,000 1.113 Million 441,747 1.221 Million 385,304 64.5 56.26 20.36 120 - 120 -
شوینده

مدیریت صنعت شوینده ت.ص.بهشهر

سهام بورس 37,670 1,790.00 4.99 36,450 570.00 1.59 12:29 535 816,961 30.052 billion 1,527.03 35,880 36,200 35,050 37,670 2 28,888 37,670 5 1,900 37,670 35.88 Thousand billion 38.161 Million 3.729 Million 1,000,000 1.711 Million 2.018 Million 1.794 Million 1.895 Million 19.23 18.06 20.32 804,119 12,842 806,961 10,000
زکوثر

سرمایه گذاری کشاورزی کوثر

سهام بورس 21,390 330.00 1.57 21,010 50.00 0.24 12:29 3,823 4.819 Million 101.225 billion 1,260.46 21,060 20,550 20,240 21,600 7 13,666 21,390 7 26,623 21,390 57.915 Thousand billion 58.612 Million 7.661 Million 2.75 Million 834,720 6.826 Million 2.857 Million 2.678 Million 21.58 8.47 20.22 4.518 Million 300,250 4.789 Million 30,052
وبهمن

سرمایه گذاری بهمن

سهام بورس 16,170 850.00 4.99 16,880 140.00 0.82 12:29 53 432,992 7.001 billion 8,169.66 17,020 16,170 16,170 16,170 728 - - 0 9.012 Million 16,170 46.805 Thousand billion 47.466 Million 7.597 Million 2.75 Million 1.046 Million 6.551 Million 2.295 Million 2.542 Million 18.27 7.09 20.22 432,992 - 432,992 -
وتوشه

سرمایه گذاری پارس توشه

سهام بورس 21,480 1,130.00 5.00 22,290 320.00 1.42 12:29 92 657,080 14.114 billion 7,142.17 22,610 21,480 21,480 21,480 199 - - 0 1.039 Million 21,480 33.915 Thousand billion 34.039 Million 6.472 Million 1.5 Million 603,652 5.868 Million 1.654 Million 1.565 Million 21.37 5.7 20.21 607,080 50,000 578,239 78,841
وخارزم

سرمایه گذاری خوارزمی

سهام بورس 10,970 520.00 4.98 10,780 330.00 3.16 12:29 7,779 59.274 Million 639.17 billion 7,619.69 10,450 10,610 10,320 10,970 13 2.233 Million 10,970 298 56,670 10,970 130.625 Thousand billion 139.948 Million 27.847 Million 12.5 Million 5.198 Million 22.649 Million 6.694 Million 5.701 Million 23.64 5.95 20.13 55.916 Million 3.358 Million 57.981 Million 1.292 Million
چکاپا

گروه صنایع کاغذ پارس

سهام بورس 8,260 430.00 4.95 8,330 360.00 4.14 12:29 4,172 34.619 Million 288.257 billion 8,297.96 8,690 8,310 8,260 8,690 1726 52,265 8,260 17 27.538 Million 8,260 81.322 Thousand billion 82.576 Million 8.647 Million 2.356 Million 4.623 Million 4.024 Million 3.922 Million 1.183 Million 65.91 19.37 19.87 33.362 Million 1.257 Million 34.119 Million 500,000
دلقما

دارویی لقمان

سهام بورس 33,870 1,780.00 4.99 35,650 0.00 0.00 12:13 6 2,263 76.648 Million 377.17 35,650 33,870 33,870 33,870 784 - - 0 5.699 Million 33,870 24.064 Thousand billion 26.696 Million 4.885 Million 675,000 2.633 Million 2.252 Million 1.222 Million 1.309 Million 18.38 10.68 19.7 2,263 - 2,263 -
شاملا

معدنی املاح ایران

سهام بورس 66,390 3,490.00 4.99 69,560 320.00 0.46 12:29 166 65,920 4.38 billion 397.11 69,880 66,390 66,390 69,850 1 - - 0 48 66,800 58.699 Thousand billion 60.904 Million 3.666 Million 420,000 2.474 Million 1.193 Million 2.969 Million 1.954 Million 29.9 48.99 19.68 65,920 - 65,920 -
کسعدی

کاشی سعدی

سهام بورس 63,080 3,310.00 4.99 66,380 10.00 0.02 11:40 7 1,599 100.865 Million 228.43 66,390 63,080 63,080 63,080 921 170 60,000 2 10.759 Million 63,080 16.598 Thousand billion 17.219 Million 951,857 250,000 624,497 327,360 846,978 120,640 137.56 50.69 19.59 1,599 - 1,599 -
ثامان

سامان گستراصفهان

سهام بورس 21,610 1,130.00 4.97 22,740 0.00 0.00 12:29 7 6,946 150.103 Million 992.29 22,740 21,610 21,610 21,610 545 1,000 16,240 1 5.159 Million 21,610 5.047 Thousand billion 5.256 Million 715,619 221,941 209,389 506,230 260,178 82,135 61.45 9.98 19.4 6,946 - 6,946 -
غاذر

کشت وصنعت پیاذر

سهام بورس 85,910 4,520.00 5.00 88,670 1,760.00 1.95 12:29 117 209,831 18.027 billion 1,793.43 90,430 85,910 85,910 85,910 740 115 85,910 1 1.183 Million 85,910 6.782 Thousand billion 6.755 Million 330,472 75,000 104,758 225,714 343,514 86,004 77.32 29.46 19.36 209,831 - 209,831 -
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 15,670 740.00 4.96 15,370 440.00 2.95 12:29 737 2.582 Million 40.151 billion 3,503.43 14,930 15,320 15,200 15,670 2 948,598 15,670 72 350 15,670 134.37 Thousand billion 151.278 Million 23.056 Million 6 Million 12.948 Million 10.108 Million 7.18 Million 5.754 Million 24.04 13.69 19.27 2.378 Million 204,223 2.278 Million 303,644
خریخت

صنایع ریخته گری ایران

سهام بورس 6,020 310.00 4.90 6,330 0.00 0.00 12:27 31 126,439 761.163 Million 4,078.68 6,330 6,020 6,020 6,020 1802 10,000 6,020 2 44.135 Million 6,020 9.889 Thousand billion 10.826 Million 1.693 Million 1.262 Million 937,024 755,921 524,415 -181,094 -54.6 13.08 18.86 126,439 - 126,439 -
ثمسکن

سرمایه گذاری مسکن

سهام بورس 6,130 140.00 2.34 6,020 30.00 0.50 12:29 1,403 8.915 Million 53.677 billion 6,354.4 5,990 5,970 5,680 6,170 47 973,602 6,250 11 1.391 Million 6,250 32.945 Thousand billion 33.775 Million 9.037 Million 5.5 Million 665,236 8.372 Million 1.785 Million 1.54 Million 21.5 3.96 18.55 7.227 Million 1.688 Million 6.915 Million 2 Million
سنیر

سیمان سفید نی ریز

سهام بورس 90,840 4,780.00 5.00 95,600 20.00 0.02 12:28 9 2,117 192.308 Million 235.22 95,620 90,840 90,840 90,840 632 - - 0 1.043 Million 90,840 9.562 Thousand billion 9.985 Million 598,038 100,000 425,098 172,940 521,765 141,502 67.56 55.28 18.32 2,117 - 2,117 -
اخابر

مخابرات ایران

سهام بورس 16,650 90.00 0.54 16,090 470.00 2.84 12:29 4,796 29.002 Million 466.63 billion 6,047.09 16,560 15,970 15,740 16,700 12 80,917 16,690 11 19,128 16,690 993.6 Thousand billion 1.103 billion 241.61 Million 60 Million 137.715 Million 103.895 Million 52.928 Million 28.881 Million 33.43 9.29 18.24 9.079 Million 19.923 Million 26.162 Million 2.84 Million
وآذر

سرمایه گذاری توسعه آذربایجان

سهام بورس 117,180 6,160.00 4.99 122,830 510.00 0.41 12:25 34 33,411 3.915 billion 982.68 123,340 117,180 117,180 117,180 548 - - 0 588,861 117,180 24.668 Thousand billion 28.715 Million 5.618 Million 200,000 4.149 Million 1.469 Million 1.358 Million 1.325 Million 18.54 16.73 18.09 33,411 - 33,411 -
چدن

تولیدی چدن سازان

سهام بورس 25,990 740.00 2.77 25,920 810.00 3.03 12:29 956 2.191 Million 56.773 billion 2,291.32 26,730 25,500 25,400 26,600 3 20,000 26,200 2 10,219 26,200 45.441 Thousand billion 45.527 Million 8.171 Million 1.7 Million 1.463 Million 6.709 Million 2.452 Million 4.599 Million 9.58 6.57 17.97 1.831 Million 360,000 2.091 Million 100,000
تاصیکو

سرمایه گذاری صدرتامین

سهام بورس 12,490 590.00 4.96 12,320 420.00 3.53 12:29 1,558 11.552 Million 142.331 billion 7,414.7 11,900 11,990 11,510 12,490 2 957,489 12,490 89 3,540 12,490 368.9 Thousand billion 401.89 Million 54.263 Million 20 Million 19.97 Million 34.293 Million 21.626 Million 20.74 Million 18.41 11.14 17.66 5.753 Million 5.8 Million 8.76 Million 2.792 Million
فاسمین

کالسیمین

سهام بورس 47,920 2,280.00 5.00 47,580 1,940.00 4.25 12:29 487 830,045 39.776 billion 1,704.4 45,640 47,920 47,920 47,920 3 1.385 Million 47,920 397 976 47,920 91.28 Thousand billion 97.678 Million 14.597 Million 2 Million 2.518 Million 12.08 Million 5.458 Million 3.832 Million 24.83 7.88 17.43 830,045 - 530,045 300,000
وسپه

سرمایه گذاری سپه

سهام بورس 15,900 200.00 1.27 15,580 120.00 0.76 12:29 1,808 5.816 Million 90.632 billion 3,216.57 15,700 15,610 15,000 16,200 8 850 15,900 2 20,193 15,900 105.049 Thousand billion 107.508 Million 15.47 Million 6.691 Million 3.263 Million 12.207 Million 5.995 Million 5.908 Million 17.65 8.54 17.39 4.315 Million 1.5 Million 5.646 Million 170,000
کمنگنز

معادن منگنزایران

سهام بورس 86,900 3,470.00 3.84 88,290 2,080.00 2.30 12:29 429 389,143 34.014 billion 907.09 90,370 86,700 85,860 94,680 2 3,900 86,000 4 2,938 86,000 18.291 Thousand billion 18.454 Million 1.36 Million 202,400 583,629 776,433 1.038 Million 622,884 28.69 23.02 17.21 389,143 - 389,143 -
ثبهساز

بهساز کاشانه تهران

سهام بورس 3,590 180.00 4.77 3,690 80.00 2.12 12:29 1,058 5.49 Million 19.708 billion 5,188.7 3,770 3,590 3,590 3,590 9999 555,141 3,590 38 100.916 Million 3,590 8.711 Thousand billion 80.168 Million 27.183 Million 2.311 Million 5.885 Million 21.298 Million 4.445 Million 1.759 Million 42.81 3.54 16.95 5.483 Million 6,500 5.49 Million -
بکام

کارخانجات تولیدی شهید قندی

سهام بورس 5,980 310.00 4.93 6,160 130.00 2.07 12:29 275 3.098 Million 18.527 billion 11,265.75 6,290 5,980 5,980 5,980 2976 9,864 5,980 7 72.093 Million 5,980 50.572 Thousand billion 52.267 Million 11.152 Million 600,000 2.74 Million 8.412 Million 2.975 Million 546,876 90.56 5.89 16.65 1.097 Million 2.001 Million 3.098 Million -
فلامی

لامیران

سهام بورس 109,950 5,780.00 4.99 113,450 2,280.00 1.97 1399/06/24 372 161,456 17.752 billion 434.02 115,730 109,950 109,950 109,950 38 600 109,950 2 213,200 109,950 6.807 Thousand billion 7.009 Million 515,059 60,000 201,873 313,186 409,715 130,875 52.01 21.73 16.61 161,256 200 161,456 -
وپخش

داروپخش (هلدینگ

سهام بورس 119,000 3,940.00 3.42 115,650 590.00 0.51 12:29 298 92,954 10.939 billion 311.93 115,060 115,000 110,200 119,860 3 200 118,750 1 219 119,000 96.65 Thousand billion 99.154 Million 12.306 Million 840,000 2.008 Million 10.298 Million 6.121 Million 7.506 Million 12.94 9.43 15.87 92,954 - 92,954 -
والبر

سرمایه گذاری البرز(هلدینگ

سهام بورس 16,160 670.00 3.98 16,090 740.00 4.40 12:29 1,832 5.486 Million 88.287 billion 2,994.3 16,830 16,200 15,990 16,970 7 1,320 16,250 2 6,909 16,250 80.786 Thousand billion 77.738 Million 15.127 Million 4.8 Million 504,500 14.623 Million 4.867 Million 6.477 Million 11.92 5.28 15.87 4.444 Million 1.042 Million 5.213 Million 272,631
وصندوق

سرمایه گذاری صندوق بازنشستگی

سهام بورس 17,470 830.00 4.99 16,970 330.00 1.98 12:29 1,082 6.266 Million 106.448 billion 5,791.11 16,640 17,000 16,230 17,470 4 295 17,460 1 2,581 17,460 449.28 Thousand billion 470.478 Million 84.101 Million 27 Million 12.288 Million 71.813 Million 29.006 Million 28.808 Million 15.91 6.38 15.8 4.809 Million 1.457 Million 3.672 Million 2.594 Million
فسرب

ملی سرب وروی ایران

سهام بورس 115,210 6,060.00 5.00 115,580 5,690.00 4.69 12:29 695 838,833 96.953 billion 1,206.95 121,270 115,210 115,210 121,250 18 45 115,210 1 119,906 115,210 39.049 Thousand billion 39.335 Million 2.858 Million 322,000 2.118 Million 739,709 2.41 Million 161,124 230.98 50.31 15.44 664,989 173,844 638,833 200,000
فرآور

فرآوری موادمعدنی ایران

سهام بورس 22,340 0.00 0.00 21,340 1,000.00 4.48 12:29 810 3.29 Million 70.201 billion 4,061.88 22,340 21,310 21,230 22,340 3 5,670 21,600 3 1,153 21,600 14.744 Thousand billion 15.154 Million 2.076 Million 660,000 1.069 Million 1.006 Million 944,976 185,886 75.77 14 14.9 2.548 Million 742,174 3.29 Million -
فاراک

ماشین سازی اراک

سهام بورس 8,930 460.00 4.90 9,180 210.00 2.24 12:29 354 2.248 Million 20.077 billion 6,351.05 9,390 8,930 8,930 8,930 2306 9,515 8,930 8 29.775 Million 8,930 59.031 Thousand billion 65.196 Million 13.239 Million 6.287 Million 7.486 Million 5.754 Million 3.91 Million -30,210 -1910.31 10.03 14.76 2.235 Million 13,260 2.148 Million 100,000
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 19,460 900.00 4.85 19,300 740.00 3.99 1399/07/2 6,041 27.327 Million 527.467 billion 4,523.62 18,560 19,460 18,850 19,480 11 128,513 19,470 20 38,688 19,470 313.625 Thousand billion 323.211 Million 65.474 Million 16.25 Million 9.586 Million 55.887 Million 21.266 Million 20.538 Million 15.27 5.61 14.75 14.648 Million 12.68 Million 25.038 Million 2.289 Million
فجام

جام دارو

سهام بورس 58,260 3,060.00 4.99 61,270 50.00 0.08 12:29 37 12,748 742.698 Million 344.54 61,320 58,260 58,260 58,260 596 - - 0 1.196 Million 58,260 7.358 Thousand billion 7.597 Million 567,455 120,000 244,670 322,785 502,943 137,519 53.46 22.78 14.62 12,748 - 12,748 -
سیستم

همکاران سیستم

سهام بورس 26,990 710.00 2.70 26,420 140.00 0.53 12:29 204 325,746 8.817 billion 1,596.79 26,280 27,590 26,540 27,590 31 200,000 27,590 2 63,114 27,590 33.113 Thousand billion 35.911 Million 4.927 Million 1.26 Million 2.622 Million 2.305 Million 2.283 Million 1.823 Million 18.27 14.44 14.58 207,658 118,088 287,413 38,333
کگاز

شیشه و گاز

سهام بورس 24,430 1,280.00 4.98 25,700 10.00 0.04 12:24 17 8,383 204.797 Million 493.12 25,710 24,430 24,430 24,430 638 - - 0 3.037 Million 24,430 21.854 Thousand billion 24.541 Million 3.814 Million 450,000 2.696 Million 1.118 Million 1.558 Million 352,822 61.92 19.55 14.02 8,383 - 8,383 -
سفارس

سیمان فارس وخوزستان

سهام بورس 15,240 90.00 0.59 15,120 30.00 0.20 12:29 1,874 8.454 Million 127.808 billion 4,510.97 15,150 14,700 14,560 15,600 4 2,568 15,240 5 5,326 15,240 85.219 Thousand billion 93.304 Million 17.543 Million 5.625 Million 8.254 Million 9.29 Million 6.177 Million 6.041 Million 14.08 9.16 13.77 5.203 Million 3.251 Million 8.134 Million 320,000
تملت

تامین سرمایه بانک ملت

سهام بورس 9,950 470.00 4.96 9,600 120.00 1.27 12:29 5,758 11.498 Million 110.382 billion 1,996.87 9,480 9,220 9,130 9,950 22 96,101 9,950 23 10,165 9,950 66.36 Thousand billion 73.2 Million 15.355 Million 7 Million 6 Million 9.355 Million 4.905 Million 4.321 Million 15.55 7.18 13.7 7.873 Million 3.625 Million 11.496 Million 1,682
خچرخش

چرخشگر

سهام بورس 21,330 1,120.00 4.99 22,450 0.00 0.00 12:19 5 5,075 108.25 Million 1,015 22,450 21,330 21,330 21,330 673 - - 0 12.154 Million 21,330 21.375 Thousand billion 23.495 Million 3.184 Million 952,095 2.12 Million 1.064 Million 1.563 Million 3,788 5642.69 20.11 13.68 5,075 - 5,075 -
های وب

داده گسترعصرنوین-های وب

سهام بورس 29,400 1,540.00 4.98 29,590 1,350.00 4.36 1399/06/23 1,790 3.65 Million 108.022 billion 2,039.25 30,940 29,760 29,400 30,790 14 - - 0 31,437 29,400 118.36 Thousand billion 128.75 Million 20.107 Million 4 Million 10.39 Million 9.717 Million 8.649 Million 3.773 Million 31.37 12.18 13.68 3.649 Million 800 3.591 Million 59,450
خفنر

فنرسازی خاور

سهام بورس 19,950 1,050.00 5.00 21,000 0.00 0.00 12:27 6 3,694 73.695 Million 615.67 21,000 19,950 19,950 19,950 551 2,000 19,950 1 3.5 Million 19,950 9.827 Thousand billion 10.229 Million 967,655 467,938 402,071 565,584 720,979 76,870 127.84 17.37 13.63 3,694 - 3,694 -
بترانس

ایران ترانسفو

سهام بورس 35,650 1,870.00 4.98 36,440 1,080.00 2.88 12:45 510 867,388 30.922 billion 1,700.76 37,520 35,650 35,650 35,650 1195 1,758 35,650 4 4.483 Million 35,650 140.7 Thousand billion 156.067 Million 28.69 Million 3.75 Million 19.417 Million 9.272 Million 10.196 Million 3.922 Million 34.85 14.74 13.4 803,388 64,000 867,388 -