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 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