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
وملی	گروه صنعتی ملی (هلدینگ)	سهام	بورس	220,180	10,480.00	5.00	218,460	8,760.00	4.18	12:29	3,922	1.62 Million	353.8 billion	412.98	209,700	209,720	209,720	220,180		-	-		-	-	54.038 Thousand billion	55.836 Million	2.076 Million	247,360	1.798 Million	277,537	48,593	43,692	1236.8	194.71	1112.06	3.567 Million	274,691	3.48 Million	361,930
انرژی	نهادهای مالی بورس انرژی	سهام	بورس	350,390	13,880.00	3.81	384,890	20,620.00	5.66	12:29	1	27	9.8 Million	252.81	364,270	350,390	350,390	350,390		-	-		-	-	228.312 Thousand billion	231.051 Million	2.018 Million	600,000	116,656	1.902 Million	344,689	489,631	471.65	121.43	669.98	-	-	-	-
کدما	معدنی دماوند	سهام	بورس	270,780	14,250.00	5.00	277,250	7,780.00	2.73	12:29	433	95,781	25.9 billion	221.2	285,030	270,780	270,780	270,780		-	-		-	-	69.313 Thousand billion	69.568 Million	584,890	30,000	255,523	329,367	279,187	70,540	982.6	210.44	248.27	60,033	56	60,089	-
لپارس	پارس الکتریک	سهام	بورس	108,040	5,140.00	5.00	106,750	3,850.00	3.74	12:29	1,835	911,803	97.3 billion	496.9	102,900	102,480	100,850	108,040		-	-		-	-	32.025 Thousand billion	32.817 Million	1.676 Million	300,000	791,585	884,135	282,893	216,270	148.09	36.22	113.21	3.179 Million	14,471	3.177 Million	16,245
غنوش	نوش مازندران	سهام	بورس	63,900	1,440.00	2.20	63,600	1,740.00	2.66	12:29	11,976	18.62 Million	1.184 Thousand billion	1,554.38	65,340	62,080	62,080	66,410		-	-		-	-	22.26 Thousand billion	22.313 Million	1.409 Million	350,000	52,636	1.356 Million	207,240	885,020	25.15	16.41	107.41	2.455 Million	350,000	2.805 Million	-
ولغدر	لیزینگ خودرو غدیر	سهام	بورس	26,650	240.00	0.91	26,270	140.00	0.53	12:29	3,696	12.97 Million	340.6 billion	3,508.31	26,410	25,090	25,090	27,560		-	-		-	-	13.923 Thousand billion	14.52 Million	1.422 Million	530,000	597,189	824,726	134,964	211,502	65.83	16.88	103.16	1.304 Million	-	1.304 Million	-
قثابت	قند ثابت خراسان	سهام	بورس	58,470	2,160.00	3.56	58,130	2,500.00	4.12	12:29	7,831	10.13 Million	588.5 billion	1,292.98	60,630	57,900	57,600	60,630		-	-		-	-	29.646 Thousand billion	30.733 Million	1.241 Million	510,000	1.087 Million	153,680	328,893	-200,364	-147.96	192.91	90.14	5.095 Million	655,965	5.315 Million	435,159
وساربیل	سر. استان اردبیل	سهام	بورس	1,220	60.00	4.69	1,280	0.00	0.00	1399/10/24	4	22,465	27.4 Million	4,175	1,280	1,220	1,220	1,220		-	-		-	-	80.906 Thousand billion	80.913 Million	63.279 Million	5	6,577	63.272 Million	925,771	922,311	87.72	1.28	87.39	22,465	-	22,465	-
ثاباد	آبادگران	سهام	بورس	50,010	2,380.00	5.00	49,660	2,030.00	4.26	12:29	213	894,473	44.7 billion	4,199.4	47,630	50,010	50,010	50,010		-	-		-	-	11.918 Thousand billion	11.995 Million	475,912	240,000	76,310	399,602	143,617	113,599	104.92	29.83	82.99	1.965 Million	-	1.495 Million	470,000
وسکرمان	سر. استان کرمان	سهام	بورس	980	50.00	4.85	1,030	0.00	0.00	1399/11/2	-	-	-	10,000	1,030	980	-	-		-	-		-	-	181.734 Thousand billion	181.737 Million	179.539 Million	176.441 Million	3,619	178.946 Million	2.363 Million	2.35 Million	-	1.02	77.22	5,500	-	5,500	-
ولیز	لیزینگ ایران	سهام	بورس	7,300	340.00	4.89	7,230	270.00	3.88	12:29	1,533	10.76 Million	77.8 billion	7,019.42	6,960	7,080	6,900	7,300		-	-		-	-	4.338 Thousand billion	8.084 Million	2.808 Million	600,000	3.746 Million	-938,486	61,291	-1,129,272	-3.84	-4.62	70.78	10.675 Million	1.113 Million	11.519 Million	269,000
وتوس	سر. توس گستر	سهام	بورس	21,080	1,100.00	4.96	21,390	790.00	3.56	12:29	236	1.61 Million	34 billion	6,833.03	22,180	21,080	21,080	21,080		-	-		-	-	34.224 Thousand billion	35.344 Million	2.885 Million	1.6 Million	1.12 Million	1.765 Million	522,797	353,814	96.73	19.39	65.46	187,039	1.2 Million	1.387 Million	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	10,040	470.00	4.91	10,040	470.00	4.91	12:29	2,278	22.6 Million	226.9 billion	9,922.69	9,570	10,040	10,040	10,040		-	-		-	-	251 Thousand billion	265.787 Million	149.458 Million	20 Million	14.787 Million	134.671 Million	4.01 Million	102.093 Million	48.98	1.79	60.16	20.868 Million	1,000,000	13.795 Million	8.073 Million
شاملا	معدنی املاح ایران	سهام	بورس	56,390	1,670.00	2.88	57,580	480.00	0.83	12:29	344	216,567	12.2 billion	629.56	58,060	56,670	55,170	57,000		-	-		-	-	48.367 Thousand billion	50.206 Million	4.674 Million	420,000	1.839 Million	2.835 Million	833,890	2.389 Million	20.24	17.06	58	135,564	56,745	144,717	47,592
برکت	دارویی برکت	سهام	بورس	20,490	970.00	4.97	20,490	970.00	4.97	12:29	1,740	10.13 Million	207.5 billion	5,819.74	19,520	20,490	20,490	20,490		-	-		-	-	118.842 Thousand billion	127.952 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	305.82	17.04	53.03	32.13 Million	505,000	28.835 Million	3.8 Million
کالا	بورس کالای ایران	سهام	بورس	42,220	2,010.00	5.00	41,870	1,660.00	4.13	12:29	2,020	5.03 Million	210.7 billion	2,491.22	40,210	39,200	39,200	42,220		-	-		-	-	104.675 Thousand billion	106.654 Million	7.051 Million	2.5 Million	1.979 Million	5.072 Million	2.177 Million	2.287 Million	45.77	20.64	48.08	8.867 Million	344,318	9.154 Million	57,319
چفیبر	فیبر ایران	سهام	بورس	14,060	740.00	5.00	14,870	70.00	0.47	12:29	8,705	57.21 Million	850.8 billion	6,572.13	14,800	15,540	14,060	15,540		-	-		-	-	26.766 Thousand billion	26.961 Million	2.005 Million	1.8 Million	195,185	1.81 Million	604,961	173,179	-929.38	15.41	46.09	27.642 Million	-	23.215 Million	4.427 Million
غدام	خوراک دام پارس	سهام	بورس	419,410	22,070.00	5.00	429,090	12,390.00	2.81	12:29	225	63,592	26.7 billion	282.63	441,480	419,410	419,410	419,410		-	-		-	-	25.745 Thousand billion	25.919 Million	335,047	60,000	173,842	161,205	559,256	19,509	1319.67	159.71	46.04	99,153	12,145	111,298	-
دروز	روز دارو	سهام	بورس	21,590	1,020.00	4.96	20,800	230.00	1.12	12:23	91	553,510	12 billion	8,619.85	20,570	21,590	21,590	21,590		-	-		-	-	14.557 Thousand billion	18.255 Million	4.727 Million	699,840	3.698 Million	1.029 Million	330,006	150,969	96.42	14.15	44.11	502,275	-	502,275	-
دتماد	مواد داروپخش	سهام	بورس	56,120	2,670.00	5.00	56,070	2,620.00	4.90	12:28	889	1.63 Million	91.6 billion	1,838.14	53,450	56,120	55,000	56,120		-	-		-	-	40.09 Thousand billion	43.623 Million	6.905 Million	500,000	3.533 Million	3.373 Million	936,518	3.113 Million	12.88	11.89	42.81	827,934	-	159,615	668,319
تپمپی	پمپ ایران	سهام	بورس	26,620	1,260.00	4.97	26,250	890.00	3.51	12:29	1,888	4.94 Million	129.6 billion	2,615.04	25,360	25,000	25,000	26,620		-	-		-	-	16.538 Thousand billion	16.846 Million	1.55 Million	630,000	308,294	1.241 Million	387,681	490,300	33.73	13.32	42.66	3.871 Million	61,564	3.859 Million	73,264
حکشتی	کشتیرانی ایران	سهام	بورس	20,700	980.00	4.97	20,690	970.00	4.92	12:28	1,929	7.6 Million	157.3 billion	3,941.79	19,720	20,700	20,260	20,700		-	-		-	-	446.076 Thousand billion	833.94 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	10.554 Million	6.436 Million	69.31	13.89	42.27	14.982 Million	100,000	12.991 Million	2.091 Million
کروی	معادن روی ایران	سهام	بورس	35,490	1,690.00	5.00	35,240	1,440.00	4.26	12:29	2,716	6.35 Million	223.9 billion	2,339.62	33,800	33,080	33,080	35,490		-	-		-	-	85.068 Thousand billion	87.244 Million	8.167 Million	2.414 Million	2.176 Million	5.991 Million	2.131 Million	2.007 Million	42.39	14.2	39.91	8.867 Million	4.664 Million	13.022 Million	508,251
تکنو	تکنوتار	سهام	بورس	20,620	980.00	4.99	20,440	800.00	4.07	12:29	806	3.43 Million	70.1 billion	4,256.25	19,640	19,310	19,310	20,620		-	-		-	-	5.019 Thousand billion	5.332 Million	474,706	245,549	320,517	154,189	127,241	30,803	162.94	32.55	39.46	6.367 Million	507,392	6.819 Million	55,535
بکاب	جوشکاب یزد	سهام	بورس	435,630	22,920.00	5.00	452,600	5,950.00	1.30	12:26	158	28,313	12.3 billion	179.2	458,550	435,630	435,630	435,630		-	-		-	-	10.908 Thousand billion	11.022 Million	272,671	24,100	113,954	158,717	286,193	47,278	230.71	68.72	38.11	21,038	200	21,238	-
ختوقا	قطعات اتومبیل	سهام	بورس	2,940	140.00	5.00	2,930	130.00	4.64	12:29	1,089	20.89 Million	61.3 billion	19,181.15	2,800	2,940	2,880	2,940		-	-		-	-	18.17 Thousand billion	18.58 Million	7.289 Million	6.201 Million	410,177	6.879 Million	526,049	426,437	42.61	2.64	34.54	37.893 Million	-	36.893 Million	1,000,000
ولصنم	لیزینگ صنعت و معدن	سهام	بورس	13,060	300.00	2.25	13,630	270.00	2.02	12:30	5,063	26.74 Million	364.4 billion	5,280.74	13,360	14,000	12,970	14,020		-	-		-	-	27.26 Thousand billion	27.888 Million	6.656 Million	2 Million	627,854	6.028 Million	808,215	2.614 Million	10.43	4.52	33.73	5.839 Million	-	5.71 Million	128,874
نمرینو	ایران مرینوس	سهام	بورس	52,470	2,760.00	5.00	53,590	1,640.00	2.97	1399/10/30	-	-	-	678.26	55,230	52,470	-	-		-	-		-	-	6.806 Thousand billion	7.272 Million	409,370	127,000	211,287	198,083	211,114	27,436	724.19	35.65	33.46	359,051	210,190	548,865	20,376
ثشاهد	سر. شاهد	سهام	بورس	19,700	930.00	4.95	19,450	680.00	3.62	12:29	4,374	16.99 Million	330.5 billion	3,885.3	18,770	18,700	18,300	19,700		-	-		-	-	77.929 Thousand billion	78.575 Million	7.929 Million	4.007 Million	645,593	7.283 Million	2.4 Million	2.224 Million	35.03	10.7	32.47	32.766 Million	2.64 Million	35.406 Million	-
کسرام	پارس سرام	سهام	بورس	11,210	580.00	4.92	11,600	190.00	1.61	12:28	241	1.41 Million	15.8 billion	5,861.65	11,790	11,210	11,210	11,210		-	-		-	-	11.383 Thousand billion	11.667 Million	1.151 Million	981,249	284,668	865,848	354,479	-19,312	-589.4	13.15	32.11	1.843 Million	300,000	2.143 Million	-
سصفها	سیمان اصفهان	سهام	بورس	397,930	18,940.00	5.00	397,440	18,450.00	4.87	12:29	2,229	930,413	369.8 billion	417.41	378,990	386,000	386,000	397,930		-	-		-	-	79.488 Thousand billion	80.446 Million	2.032 Million	200,000	958,067	1.074 Million	2.511 Million	642,564	123.7	74	31.66	2.915 Million	175,528	2.76 Million	331,148
وایران	لیزینگ ایرانیان	سهام	بورس	13,750	660.00	4.58	13,880	530.00	3.68	12:29	4,442	21.37 Million	296.6 billion	4,811.36	14,410	13,980	13,690	14,700		-	-		-	-	13.88 Thousand billion	15.865 Million	3.512 Million	1,000,000	1.985 Million	1.527 Million	442,354	586,491	23.67	9.09	31.38	26.032 Million	7.145 Million	32.446 Million	731,177
فخاس	فولادخراسان	سهام	بورس	27,970	1,330.00	4.99	27,160	520.00	1.95	12:29	1,630	4.12 Million	112 billion	2,529.3	26,640	26,990	25,970	27,970		-	-		-	-	323.204 Thousand billion	347.384 Million	61.291 Million	9 Million	24.18 Million	37.11 Million	10.529 Million	19.965 Million	16.2	8.72	30.7	1.288 Million	33,191	1.321 Million	-
فاسمین	کالسیمین	سهام	بورس	16,340	770.00	4.95	16,340	770.00	4.95	12:26	735	5.5 Million	89.8 billion	7,477.45	15,570	16,340	16,120	16,340		-	-		-	-	98.04 Thousand billion	106.149 Million	26.024 Million	6 Million	8.109 Million	17.915 Million	3.297 Million	2.143 Million	45.75	5.47	29.73	6.334 Million	-	4.623 Million	1.711 Million
ثفارس	عمران و توسعه فارس	سهام	بورس	12,870	670.00	4.95	12,870	670.00	4.95	12:29	696	3.74 Million	48.1 billion	5,372.08	13,540	12,870	12,870	12,870		-	-		-	-	23.166 Thousand billion	24.652 Million	3.852 Million	1.8 Million	1.486 Million	2.366 Million	820,919	268,220	86.37	9.79	28.22	43.886 Million	4.019 Million	46.305 Million	1.6 Million
وبیمه	سر. صنعت بیمه	سهام	بورس	3,430	120.00	3.38	3,520	30.00	0.85	12:29	2,116	35.75 Million	125.9 billion	16,892.76	3,550	3,610	3,430	3,620		-	-		-	-	17.6 Thousand billion	18.654 Million	5.934 Million	2 Million	1.054 Million	4.88 Million	633,192	576,463	30.53	3.61	27.8	111.509 Million	600,000	103.609 Million	8.5 Million
ثاخت	توسعه ساختمان	سهام	بورس	3,770	190.00	4.80	3,890	70.00	1.77	1399/10/27	-	-	-	13,451.15	3,960	3,770	-	-		-	-		-	-	35.01 Thousand billion	42.407 Million	14.601 Million	6 Million	7.397 Million	7.204 Million	1.263 Million	90,916	-105.14	4.87	27.71	4.43 Million	520,000	3.374 Million	1.576 Million
شسینا	شیمیایی سینا	سهام	بورس	177,280	8,440.00	5.00	177,220	8,380.00	4.96	12:29	2,214	1.2 Million	212.2 billion	540.95	168,840	177,280	173,200	177,280		-	-		-	-	27.214 Thousand billion	27.391 Million	947,603	153,563	177,040	770,563	1.008 Million	461,301	58.99	35.32	26.99	867,876	100,288	938,164	30,000
دارو	کارخانجات داروپخش	سهام	بورس	37,670	1,790.00	4.99	37,670	1,790.00	4.99	12:29	846	1.65 Million	62 billion	1,944.6	35,880	37,670	37,670	37,670		-	-		-	-	56.505 Thousand billion	68.985 Million	15.834 Million	750,000	12.48 Million	3.354 Million	2.123 Million	2.884 Million	19.59	16.86	26.61	1.144 Million	-	644,165	500,000
شنفت	نفت پارس	سهام	بورس	60,830	1,370.00	2.20	62,050	150.00	0.24	12:29	1,463	1.66 Million	103.2 billion	1,136.44	62,200	64,480	60,010	64,480		-	-		-	-	155.125 Thousand billion	171.928 Million	26.471 Million	2.5 Million	16.803 Million	9.668 Million	6.072 Million	7.141 Million	21.72	16.05	25.55	1.292 Million	483,788	1.677 Million	99,052
تکشا	خدمات کشاورزی	سهام	بورس	65,350	3,430.00	4.99	66,070	2,710.00	3.94	12:29	4,465	5.74 Million	379 billion	1,284.88	68,780	71,500	65,350	71,500		-	-		-	-	13.214 Thousand billion	13.892 Million	1.403 Million	109,957	678,292	724,338	518,815	451,147	29.29	18.24	25.47	2.536 Million	9,000	2.545 Million	-
وتوصا	سر. توسعه صنعتی ایران	سهام	بورس	18,060	3,070.00	14.53	18,360	2,770.00	13.11	12:29	2,656	22.01 Million	404.2 billion	8,287.82	21,130	19,010	18,060	19,600		-	-		-	-	73.44 Thousand billion	75.604 Million	9.59 Million	4 Million	2.164 Million	7.426 Million	2.898 Million	2.451 Million	29.96	9.89	25.34	78,448	980,000	1.058 Million	-
خمحور	محورخودرو	سهام	بورس	59,540	90.00	0.15	59,630	0.00	0.00	1399/11/2	-	-	-	3,074.84	59,630	59,540	-	-		-	-		-	-	25.089 Thousand billion	27.573 Million	2.965 Million	420,741	2.484 Million	480,398	995,555	175,145	143.25	52.23	25.2	877,818	1.481 Million	2.358 Million	-
کماسه	تامین ماسه	سهام	بورس	49,050	2,570.00	4.98	49,710	1,910.00	3.70	12:29	6,652	8.02 Million	398.5 billion	1,205.06	51,620	51,000	49,040	52,000		-	-		-	-	10.936 Thousand billion	11.3 Million	918,310	220,000	364,246	554,064	449,548	268,861	40.68	19.74	24.33	5.04 Million	15,000	5.055 Million	-
کاما	باما	سهام	بورس	19,230	480.00	2.44	19,480	230.00	1.17	12:29	29,485	96.07 Million	1.871 Thousand billion	3,258.37	19,710	19,000	18,800	20,320		-	-		-	-	194.8 Thousand billion	196.669 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	10.38	8.43	24.14	75.672 Million	490,800	73.135 Million	3.028 Million
شفا	سر. شفا دارو	سهام	بورس	47,070	30.00	0.06	46,940	160.00	0.34	12:29	772	995,086	46.7 billion	1,288.97	47,100	48,990	45,010	48,990		-	-		-	-	55.362 Thousand billion	58.772 Million	6.731 Million	1.179 Million	3.41 Million	3.321 Million	2.31 Million	2.251 Million	24.59	16.68	23.96	492,035	596,000	528,035	560,000
کخاک	خاک چینی ایران	سهام	بورس	51,930	2,470.00	4.99	51,910	2,450.00	4.95	12:29	500	1.23 Million	63.9 billion	2,461.92	49,460	51,930	50,100	51,930		-	-		-	-	77.865 Thousand billion	81.549 Million	8.463 Million	500,000	3.684 Million	4.779 Million	3.305 Million	3.612 Million	21.56	16.29	23.56	262,094	3,200	205,396	59,898
وتوکا	سر. توکا فولاد	سهام	بورس	12,750	600.00	4.94	12,720	570.00	4.69	12:27	581	4.79 Million	61 billion	8,248.66	12,150	12,550	12,210	12,750		-	-		-	-	51.262 Thousand billion	52.898 Million	7.271 Million	2.6 Million	1.636 Million	5.635 Million	2.177 Million	2.058 Million	24.91	9.1	23.55	6.03 Million	261,254	5.69 Million	601,500
سفار	سیمان فارس	سهام	بورس	141,440	7,440.00	5.00	141,960	6,920.00	4.65	12:29	1,283	814,090	115.6 billion	634.52	148,880	141,440	141,440	153,900		-	-		-	-	33.077 Thousand billion	33.661 Million	1.397 Million	233,000	584,355	813,072	1.428 Million	579,987	57.03	40.68	23.16	284,981	110,000	394,981	-
دسبحا	دارو سبحان	سهام	بورس	18,300	500.00	2.66	18,600	200.00	1.06	12:29	931	1.9 Million	35.2 billion	2,041.26	18,800	19,470	18,150	19,470		-	-		-	-	60.283 Thousand billion	62.687 Million	7.658 Million	2.735 Million	2.405 Million	5.254 Million	2.613 Million	3.983 Million	15.13	11.47	23.07	956,086	519,078	1.145 Million	330,618
سنیر	سیمان سفیدنی ریز	سهام	بورس	203,320	9,680.00	5.00	203,320	9,680.00	5.00	12:29	820	1.04 Million	210.7 billion	1,264.08	193,640	203,320	203,320	203,320		-	-		-	-	20.332 Thousand billion	20.638 Million	686,262	100,000	305,972	380,290	893,178	290,373	70.02	53.46	22.76	326,350	50,000	126,350	250,000
سدشت	سیمان دشتستان	سهام	بورس	43,050	2,050.00	5.00	42,200	1,200.00	2.93	12:25	383	742,285	31.9 billion	1,938.08	41,000	43,050	41,500	43,050		-	-		-	-	49.796 Thousand billion	51.695 Million	3.562 Million	1.18 Million	1.899 Million	1.663 Million	2.243 Million	943,392	52.78	29.95	22.2	111,667	-	111,667	-
خنصیر	نصیر ماشین	سهام	بورس	92,220	4,850.00	5.00	93,450	3,620.00	3.73	12:29	1,894	2.01 Million	188.1 billion	1,062.74	97,070	94,850	92,220	98,990		-	-		-	-	19.36 Thousand billion	19.712 Million	822,224	207,166	352,597	469,627	877,061	123,421	156.87	41.22	22.07	6.442 Million	1.31 Million	7.18 Million	572,435
وبشهر	توسعه صنایع بهشهر	سهام	بورس	13,940	310.00	2.27	14,040	410.00	3.01	12:29	933	3.66 Million	51.4 billion	3,925.63	13,630	13,900	13,770	14,300		-	-		-	-	115.83 Thousand billion	118.135 Million	18.853 Million	8.25 Million	2.305 Million	16.548 Million	5.317 Million	5.023 Million	23.06	7	21.78	4.516 Million	590,683	4.206 Million	900,348
خزر	فنرسازی زر	سهام	بورس	40,700	1,920.00	4.95	40,550	1,770.00	4.56	12:29	4,070	8.73 Million	354 billion	2,145.3	38,780	40,600	38,880	40,710		-	-		-	-	32.44 Thousand billion	32.902 Million	1.526 Million	799,997	461,786	1.064 Million	1.502 Million	273,179	118.75	30.49	21.59	6.66 Million	7,270	6.151 Million	516,353
غاذر	کشت و صنعت پیاذر	سهام	بورس	55,070	2,890.00	4.99	56,990	970.00	1.67	12:29	1,376	2.06 Million	117.3 billion	1,495.5	57,960	60,800	55,070	60,800		-	-		-	-	9.061 Thousand billion	9.187 Million	394,791	75,000	125,962	268,829	431,105	106,789	84.85	33.71	21.02	2.382 Million	-	1.883 Million	499,000
خبهمن	گروه بهمن	سهام	بورس	24,600	70.00	0.29	24,560	30.00	0.12	12:29	11,500	42.57 Million	1.046 Thousand billion	3,701.67	24,530	24,400	23,810	25,490		-	-		-	-	245.6 Thousand billion	254.915 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	21.12	11.25	21.01	44.453 Million	9.522 Million	47.731 Million	6.244 Million
غالبر	لبنیات کالبر	سهام	بورس	13,960	490.00	3.39	14,030	420.00	2.91	12:29	1,668	5.91 Million	82.8 billion	3,515.17	14,450	14,000	13,800	14,450		-	-		-	-	6.482 Thousand billion	7.773 Million	2.05 Million	350,000	1.291 Million	759,257	317,324	20,577	315.01	8.54	20.43	6.564 Million	870,000	7.434 Million	-
شوینده	مدیریت صنعت شوینده ت.ص بهشهر	سهام	بورس	36,480	1,730.00	4.98	36,050	1,300.00	3.74	12:28	865	1.43 Million	51.6 billion	1,652.88	34,750	35,000	35,000	36,480		-	-		-	-	36.05 Thousand billion	37.728 Million	3.822 Million	1,000,000	1.678 Million	2.145 Million	1.766 Million	1.93 Million	18.68	16.81	20.41	1.168 Million	160,000	1.047 Million	281,599
زکوثر	سر. کشاورزی کوثر	سهام	بورس	23,450	1,110.00	4.97	23,000	660.00	2.95	12:29	3,632	7.41 Million	170.4 billion	2,039.4	22,340	21,600	21,600	23,450		-	-		-	-	63.25 Thousand billion	66.33 Million	8.35 Million	2.75 Million	3.08 Million	5.27 Million	3.106 Million	2.996 Million	21.11	12	20.37	9.482 Million	887,056	10.307 Million	61,904
غشهد	شهد ایران	سهام	بورس	7,250	190.00	2.69	7,270	210.00	2.97	12:29	1,478	10.96 Million	79.7 billion	7,416.61	7,060	6,910	6,910	7,410		-	-		-	-	5.955 Thousand billion	6.051 Million	1.797 Million	819,175	87,698	1.71 Million	292,954	183,495	32.46	3.48	20.33	6.718 Million	808,141	6.466 Million	1.06 Million
وامید	سر. امید	سهام	بورس	40,380	270.00	0.66	39,400	1,250.00	3.08	12:29	736	2.36 Million	94.9 billion	3,209.74	40,650	40,100	39,230	41,290		-	-		-	-	1208.4 Thousand billion	1.259 billion	150.197 Million	30 Million	50.166 Million	100.031 Million	60.118 Million	46.237 Million	26.14	12.08	20.11	507,441	1.384 Million	1.259 Million	632,110
واعتبار	سر. اعتبار ایران	سهام	بورس	7,350	350.00	5.00	7,160	160.00	2.29	12:29	280	3.36 Million	24.7 billion	12,011.1	7,000	7,000	7,000	7,350		-	-		-	-	5.728 Thousand billion	5.744 Million	1.448 Million	800,000	31,669	1.416 Million	286,055	268,953	21.3	4.04	20.02	2.345 Million	865,510	3.02 Million	190,010
قرن	پدیده شیمی قرن	سهام	بورس	65,960	3,140.00	5.00	65,660	2,840.00	4.52	12:29	1,080	2.48 Million	162.7 billion	2,294.7	62,820	65,660	64,000	65,960		-	-		-	-	65.66 Thousand billion	77.107 Million	15.51 Million	1,000,000	11.447 Million	4.062 Million	3.281 Million	3.824 Million	17.18	16.16	20.02	1.399 Million	684,974	1.3 Million	783,389
چدن	چدن سازان	سهام	بورس	31,450	1,490.00	4.97	31,450	1,490.00	4.97	12:29	1,856	12.04 Million	378.5 billion	6,484.8	29,960	31,450	30,500	31,450		-	-		-	-	53.465 Thousand billion	55.93 Million	10.299 Million	1.7 Million	2.465 Million	7.835 Million	2.709 Million	5.35 Million	9.99	6.82	19.74	6.561 Million	1.623 Million	6.724 Million	1.461 Million
کسرا	سرامیک اردکان	سهام	بورس	26,840	1,270.00	4.97	26,720	1,150.00	4.50	12:29	6,054	30.98 Million	827.9 billion	5,117.69	25,570	26,230	26,000	26,840		-	-		-	-	34.175 Thousand billion	34.811 Million	2.575 Million	1.279 Million	635,907	1.939 Million	1.748 Million	831,777	41.09	17.63	19.55	24.68 Million	638,879	24.919 Million	400,420
سیتا	سر. سیمان تامین	سهام	بورس	16,170	770.00	5.00	16,090	690.00	4.48	12:29	14,982	33.27 Million	535.3 billion	2,220.37	15,400	15,900	15,500	16,170		-	-		-	-	176.99 Thousand billion	189.175 Million	27.137 Million	11 Million	12.185 Million	14.953 Million	9.166 Million	8.997 Million	19.68	11.84	19.31	27.347 Million	85,000	25.872 Million	1.56 Million
وپخش	داروپخش	سهام	بورس	118,000	2,210.00	1.91	116,360	570.00	0.49	12:29	408	186,165	21.8 billion	456.29	115,790	117,000	114,000	120,890		-	-		-	-	97.742 Thousand billion	102.026 Million	7.959 Million	840,000	4.284 Million	3.675 Million	5.104 Million	6.926 Million	14.11	26.6	19.15	181,107	-	128,785	52,322
وبهمن	سر. بهمن	سهام	بورس	21,730	1,140.00	4.98	22,810	60.00	0.26	12:29	3,848	17.14 Million	390.9 billion	4,454.27	22,870	23,620	21,730	24,010		-	-		-	-	62.728 Thousand billion	63.678 Million	8.993 Million	2.75 Million	950,018	8.043 Million	3.353 Million	3.598 Million	17.43	7.8	18.71	12.278 Million	15.14 Million	26.319 Million	1.1 Million
آبادا	برق آبادان	سهام	بورس	18,540	2,820.00	17.94	15,720	0.00	0.00	11:08	100	2,525	46.8 Million	40.71	15,720	18,540	18,540	18,540		-	-		-	-	39.3 Thousand billion	43.808 Million	8.853 Million	2.5 Million	4.508 Million	4.345 Million	2.283 Million	783,304	-	9.49	18.05	4.206 Million	2.1 Million	6.304 Million	1,192
بفجر	فجر انرژی خلیج فارس	سهام	بورس	26,380	280.00	1.07	26,200	100.00	0.38	12:29	578	1.19 Million	31.3 billion	2,057.67	26,100	25,500	25,500	26,750		-	-		-	-	170.3 Thousand billion	192.472 Million	42.806 Million	6.5 Million	22.172 Million	20.635 Million	9.529 Million	19.869 Million	8.57	8.25	17.87	1.001 Million	24,000	800,626	224,232
وساپا	سر. سایپا	سهام	بورس	7,170	340.00	4.98	7,120	290.00	4.25	12:29	3,351	38.96 Million	277.3 billion	11,626.37	6,830	7,000	6,860	7,170		-	-		-	-	76.006 Thousand billion	80.425 Million	21.559 Million	10.675 Million	4.419 Million	17.139 Million	4.277 Million	4.114 Million	18.47	4.43	17.77	61.427 Million	3.162 Million	64.581 Million	8,700
سیستم	همکاران سیستم	سهام	بورس	38,670	1,840.00	5.00	38,090	1,260.00	3.42	12:29	2,158	4.05 Million	154.3 billion	1,876.61	36,830	35,800	35,800	38,670		-	-		-	-	47.993 Thousand billion	49.186 Million	4.572 Million	1.26 Million	1.193 Million	3.38 Million	2.849 Million	2.517 Million	19.07	14.2	16.86	2.145 Million	743,652	2.809 Million	79,532
زپارس	کشت و صنعت و دامپروری پارس	سهام	بورس	123,500	590.00	0.48	125,290	1,200.00	0.97	12:29	615	511,460	64.1 billion	831.64	124,090	130,180	123,010	130,180		-	-		-	-	40.762 Thousand billion	42.581 Million	2.836 Million	325,340	1.819 Million	1.017 Million	2.452 Million	579,907	70.3	40.07	16.62	483,236	68,139	540,875	10,500
ثبهساز	بهساز کاشانه تهران	سهام	بورس	3,360	380.00	12.75	3,280	300.00	10.07	12:30	28,590	432.84 Million	1.422 Thousand billion	15,220.76	2,980	3,200	3,110	3,360		-	-		-	-	66.029 Thousand billion	71.72 Million	27.24 Million	20.131 Million	5.691 Million	21.549 Million	3.978 Million	1.475 Million	44.76	3.06	16.61	1.76 Million	-	1.76 Million	-
شلعاب	لعابیران	سهام	بورس	13,740	720.00	4.98	13,980	480.00	3.32	12:29	1,512	7.31 Million	102.2 billion	4,832.83	14,460	13,860	13,740	14,940		-	-		-	-	8.388 Thousand billion	9.341 Million	1.248 Million	160,000	953,231	295,028	507,126	14,918	562.27	28.43	16.54	17.407 Million	756,375	17.503 Million	660,521
خکار	ایرکا پارت صنعت	سهام	بورس	24,810	1,300.00	4.98	25,210	900.00	3.45	12:29	2,040	5.15 Million	129.8 billion	2,523.78	26,110	25,210	24,810	27,250		-	-		-	-	18.05 Thousand billion	18.99 Million	1.903 Million	500,000	939,183	963,868	1.104 Million	368,146	49.03	18.73	16.36	6.706 Million	-	6.705 Million	921
ورنا	سر. رنا	سهام	بورس	7,030	330.00	4.93	6,980	280.00	4.18	12:29	1,884	20.2 Million	141 billion	10,724.04	6,700	6,720	6,700	7,030		-	-		-	-	55.561 Thousand billion	57.462 Million	16.841 Million	7.96 Million	1.901 Million	14.939 Million	3.435 Million	3.2 Million	17.36	3.72	16.18	31.241 Million	1.76 Million	31.921 Million	1.08 Million
وآذر	سر. توسعه آذربایجان	سهام	بورس	108,070	5,680.00	4.99	109,120	4,630.00	4.07	12:29	467	358,499	38.7 billion	767.66	113,750	108,070	108,070	108,070		-	-		-	-	21.824 Thousand billion	31.692 Million	11.451 Million	200,000	9.868 Million	1.583 Million	1.393 Million	1.355 Million	16.11	13.78	15.67	6.798 Million	209,500	6.372 Million	635,065
لسرما	سرماآفرین	سهام	بورس	29,980	1,420.00	4.97	29,910	1,350.00	4.73	12:23	1,244	4.61 Million	138 billion	3,707.9	28,560	29,980	29,000	29,980		-	-		-	-	6.52 Thousand billion	7.721 Million	1.637 Million	218,000	1.201 Million	435,872	417,359	289,062	22.56	14.96	15.62	1.565 Million	-	1.365 Million	200,000
دجابر	دارو جابرابن حیان	سهام	بورس	21,720	580.00	2.74	21,300	160.00	0.76	12:29	639	1.11 Million	23.9 billion	1,744.16	21,140	21,770	20,510	22,090		-	-		-	-	48.308 Thousand billion	52.021 Million	7.085 Million	1.134 Million	3.713 Million	3.373 Million	3.093 Million	1.578 Million	30.62	14.32	15.62	523,452	221,000	670,338	74,114
چکاپا	کاغذ پارس	سهام	بورس	6,640	310.00	4.90	6,620	290.00	4.58	12:29	3,810	36.28 Million	240 billion	9,522.34	6,330	6,450	6,450	6,640		-	-		-	-	61.95 Thousand billion	66.144 Million	15.526 Million	9.358 Million	4.194 Million	11.333 Million	3.968 Million	1.128 Million	54.92	5.47	15.61	66.966 Million	6.443 Million	70.011 Million	3.397 Million
بورس	بورس اوراق بهادار تهران	سهام	بورس	50,450	2,400.00	4.99	50,060	2,010.00	4.18	12:29	693	1.38 Million	69.6 billion	1,994.2	48,050	50,430	49,340	50,450		-	-		-	-	200.24 Thousand billion	205.909 Million	19.913 Million	2 Million	5.669 Million	14.243 Million	13.104 Million	11.007 Million	18.2	14.06	15.28	1.951 Million	2,000	1.13 Million	823,001
فلامی	لامیران	سهام	بورس	43,940	1,210.00	2.68	43,350	1,800.00	3.99	12:30	5,127	6.75 Million	292.7 billion	1,316.67	45,150	42,900	42,900	45,000		-	-		-	-	8.67 Thousand billion	8.89 Million	618,870	200,000	219,759	399,111	567,547	238,108	36.41	21.72	15.28	1.612 Million	-	1.612 Million	-
ونفت	سر. نفت	سهام	بورس	18,550	880.00	4.98	18,550	880.00	4.98	12:29	222	2.89 Million	53.5 billion	13,000.18	17,670	18,550	18,550	18,550		-	-		-	-	30.608 Thousand billion	32.03 Million	5.713 Million	1.65 Million	1.422 Million	4.291 Million	2.02 Million	1.853 Million	16.52	7.13	15.15	9.385 Million	3.18 Million	3.071 Million	9.495 Million
ثمسکن	سر. مسکن	سهام	بورس	5,570	260.00	4.90	5,520	210.00	3.95	12:24	1,645	14.35 Million	79.2 billion	8,722.55	5,310	5,450	5,270	5,570		-	-		-	-	30.36 Thousand billion	30.98 Million	9.249 Million	5.5 Million	620,216	8.629 Million	2.021 Million	1.771 Million	17.15	3.52	15.02	6.451 Million	750,000	6.08 Million	1.122 Million
وپترو	سر. پتروشیمی	سهام	بورس	17,640	840.00	5.00	17,440	640.00	3.81	12:29	1,000	3.22 Million	56.2 billion	3,224.95	16,800	17,300	17,050	17,640		-	-		-	-	31.741 Thousand billion	34.13 Million	7.541 Million	1.82 Million	2.39 Million	5.152 Million	2.121 Million	1.997 Million	15.89	6.16	14.96	3.315 Million	1.439 Million	3.054 Million	1.7 Million
وغدیر	سر. غدیر	سهام	بورس	10,620	500.00	4.94	10,620	500.00	4.94	12:29	893	19.89 Million	211.2 billion	22,267.65	10,120	10,620	10,620	10,620		-	-		-	-	764.64 Thousand billion	790.59 Million	155.165 Million	72 Million	25.95 Million	129.215 Million	51.544 Million	49.356 Million	15.49	5.92	14.83	16.805 Million	2.5 Million	6.555 Million	12.75 Million
تاصیکو	سر. صدر تامین	سهام	بورس	9,760	460.00	4.95	9,630	330.00	3.55	12:25	477	8.77 Million	85.6 billion	18,378.8	9,300	9,760	9,700	9,760		-	-		-	-	298.53 Thousand billion	312.945 Million	57.47 Million	20 Million	14.415 Million	43.055 Million	20.463 Million	19.69 Million	15.16	6.93	14.59	5.625 Million	708,428	3.043 Million	3.29 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	550.00	4.96	11,630	550.00	4.96	12:29	1,377	14.07 Million	163.6 billion	10,215.96	11,080	11,630	11,550	11,630		-	-		-	-	947.845 Thousand billion	1.002 billion	178.192 Million	81.5 Million	53.969 Million	124.223 Million	65.209 Million	63.477 Million	14.93	7.63	14.54	14.139 Million	1.906 Million	6.348 Million	9.696 Million
کاذر	فرآورده های نسوز آذر	سهام	بورس	37,190	1,770.00	5.00	34,760	660.00	1.86	12:29	6,032	23.98 Million	833.7 billion	3,975.72	35,420	33,650	33,650	37,190		-	-		-	-	27.947 Thousand billion	28.842 Million	2.342 Million	450,000	894,913	1.447 Million	1.894 Million	720,802	106.63	19.03	14.54	355,067	-	355,067	-
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,020	520.00	4.95	10,710	210.00	2.00	12:28	401	4.72 Million	52 billion	11,761.62	10,500	11,020	11,020	11,020		-	-		-	-	587.979 Thousand billion	627.595 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	13.58	6.85	14.33	9.965 Million	-	3.835 Million	6.13 Million
وتوشه	سر. پارس توشه	سهام	بورس	25,560	1,210.00	4.97	25,560	1,210.00	4.97	12:29	2,037	8.67 Million	221.5 billion	4,253.88	24,350	25,560	25,000	25,560		-	-		-	-	38.34 Thousand billion	39.359 Million	7.98 Million	1.5 Million	1.019 Million	6.961 Million	2.693 Million	2.586 Million	14.82	5.51	14.24	3.652 Million	2.566 Million	3.847 Million	2.372 Million
بسویچ	پارس سوئیچ	سهام	بورس	63,460	3,020.00	5.00	61,970	1,530.00	2.53	12:29	276	418,579	26.6 billion	1,516.59	60,440	63,460	63,460	63,460		-	-		-	-	61.97 Thousand billion	64.567 Million	6.878 Million	1,000,000	2.597 Million	4.281 Million	4.422 Million	2.214 Million	27.99	14.48	14.02	666,370	-	336,370	330,000
خاهن	آهنگری تراکتور	سهام	بورس	40,030	1,900.00	4.98	39,300	1,170.00	3.07	12:29	2,085	5.16 Million	202.7 billion	2,474.22	38,130	38,000	38,000	40,030		-	-		-	-	107.679 Thousand billion	113.034 Million	11.848 Million	2.74 Million	5.354 Million	6.493 Million	7.763 Million	3.273 Million	32.9	16.58	13.87	2.464 Million	-	2.462 Million	1,581
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,610	2,990.00	17.99	19,720	3,100.00	18.65	12:29	5,079	38.42 Million	757.7 billion	7,563.83	16,620	19,470	19,240	20,440		-	-		-	-	798.66 Thousand billion	812.862 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	13.97	5.99	13.78	3.86 Million	10.105 Million	8.988 Million	4.977 Million
تملت	تامین سرمایه بانک ملت	سهام	بورس	6,990	330.00	4.95	6,930	270.00	4.05	12:29	3,572	20.91 Million	144.9 billion	5,855.13	6,660	6,700	6,620	6,990		-	-		-	-	76.23 Thousand billion	82.836 Million	22.507 Million	7 Million	6.606 Million	15.901 Million	5.545 Million	4.902 Million	15.55	4.79	13.75	38.922 Million	12.301 Million	47.427 Million	3.796 Million
شکلر	نیروکلر	سهام	بورس	63,100	610.00	0.98	63,560	1,070.00	1.71	12:29	1,497	1.91 Million	121.5 billion	1,276.89	62,490	62,000	60,110	65,000		-	-		-	-	31.78 Thousand billion	33.515 Million	2.858 Million	500,000	1.735 Million	1.122 Million	2.314 Million	1.153 Million	27.57	28.32	13.73	1.634 Million	-	1.306 Million	327,364
شیران	صنایع شیمیایی ایران	سهام	بورس	36,750	1,750.00	5.00	36,430	1,430.00	4.09	12:29	1,478	4.07 Million	148.4 billion	2,755.45	35,000	34,810	34,510	36,750		-	-		-	-	293.852 Thousand billion	308.402 Million	42.573 Million	8.066 Million	14.55 Million	28.023 Million	21.543 Million	18.846 Million	15.59	10.49	13.64	5.641 Million	318,768	3.16 Million	2.8 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,450	70.00	0.75	9,380	0.00	0.00	1399/11/2	-	-	-	5,608.7	9,380	9,080	-	-		-	-		-	-	2692.06 Thousand billion	3.549 billion	785.442 Million	143.5 Million	522.888 Million	400.39 Million	198.114 Million	216.455 Million	12.44	6.72	13.59	23.441 Million	800,000	19.03 Million	5.211 Million

All Markets

Exchange Iran Mercantile Exchange

P/S

گروه صنعتی ملی (هلدینگ)

نهادهای مالی بورس انرژی

معدنی دماوند

پارس الکتریک

نوش مازندران

لیزینگ خودرو غدیر

قند ثابت خراسان

سر. استان اردبیل

آبادگران

سر. استان کرمان

لیزینگ ایران

سر. توس گستر

پتروشیمی سرمایه گذاری ایرانیان

معدنی املاح ایران

دارویی برکت

بورس کالای ایران

فیبر ایران

خوراک دام پارس

روز دارو

مواد داروپخش

پمپ ایران

کشتیرانی ایران

معادن روی ایران

تکنوتار

جوشکاب یزد

قطعات اتومبیل

لیزینگ صنعت و معدن

ایران مرینوس

سر. شاهد

پارس سرام

سیمان اصفهان

لیزینگ ایرانیان

فولادخراسان

کالسیمین

عمران و توسعه فارس

سر. صنعت بیمه

توسعه ساختمان

شیمیایی سینا

کارخانجات داروپخش

نفت پارس

خدمات کشاورزی

سر. توسعه صنعتی ایران

محورخودرو

تامین ماسه

باما

سر. شفا دارو

خاک چینی ایران

سر. توکا فولاد

سیمان فارس

دارو سبحان

سیمان سفیدنی ریز

سیمان دشتستان

نصیر ماشین

توسعه صنایع بهشهر

فنرسازی زر

کشت و صنعت پیاذر

گروه بهمن

لبنیات کالبر

مدیریت صنعت شوینده ت.ص بهشهر

سر. کشاورزی کوثر

شهد ایران

سر. امید

سر. اعتبار ایران

پدیده شیمی قرن

چدن سازان

سرامیک اردکان

سر. سیمان تامین

داروپخش

سر. بهمن

برق آبادان

فجر انرژی خلیج فارس

سر. سایپا

همکاران سیستم

کشت و صنعت و دامپروری پارس

بهساز کاشانه تهران

لعابیران

ایرکا پارت صنعت