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
ثاباد

آبادگران

سهام بورس 23,220 1,100.00 4.97 23,540 1,420.00 6.42 1401/08/10 283 862,487 20.01 billion 2,582.75 22,120 23,200 22,800 23,220 - - - - 5.57 Thousand billion 5.806 Million 504,101 240,000 182,778 321,323 45,689 12,398 455.69 17.58 123.65 862,487 - 586,144 276,343
آباد

توریستی و رفاهی آبادگران ایران

سهام بورس 22,930 280.00 1.21 23,150 60.00 0.26 12:29 209 222,864 5.13 billion 1,066.33 23,210 22,950 22,900 23,250 - - - - 5.57 Thousand billion 6.024 Million 504,101 240,000 182,778 321,323 45,689 12,398 448.72 17.31 121.76 220,864 2,000 222,864 -
انرژی

نهادهای مالی بورس انرژی

سهام بورس 32,800 0.00 0.00 33,060 260.00 0.79 1401/09/05 1 27 9.8 Million 1,762.83 32,800 32,800 32,800 32,800 - - - - 108.09 Thousand billion 59.749 Million 2.834 Million 1.8 Million 240,981 2.593 Million 531,292 618,480 96.22 22.95 112.01 - 2.401 Million - 2.401 Million
وآذر

سر. توسعه آذربایجان

سهام بورس 133,100 7,000.00 5.00 133,100 7,000.00 5.00 12:29 209 176,402 23.48 billion 844.03 140,100 133,100 133,100 133,100 - - - - 26.62 Thousand billion 29.354 Million 6.004 Million 200,000 2.734 Million 3.269 Million 347,660 285,551 98.13 8.57 80.6 155,902 20,500 176,402 -
خگستر

سر. ایران خودرو

سهام بورس 4,114 39.00 0.96 4,075 0.00 0.00 12:30 10,143 258.723 Million 1.054 Thousand billion 28,205.99 4,075 4,050 4,002 4,148 - - - - 161.391 Thousand billion 166.656 Million 70.358 Million 39.605 Million 5.265 Million 65.093 Million 2.418 Million 1.718 Million 93.92 2.48 66.77 251.868 Million 6.854 Million 249.211 Million 9.512 Million
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 121,360 5,770.00 4.99 121,230 5,640.00 4.88 12:29 1,338 1.816 Million 220.21 billion 1,357.62 115,590 121,360 118,900 121,360 - - - - 29.987 Thousand billion 31.687 Million 2.037 Million 247,360 1.699 Million 337,502 526,459 414,474 72.35 88.85 56.96 1.806 Million 10,000 1.586 Million 230,259
ونیرو

سر. نیرو

سهام بورس 2,191 28.00 1.29 2,174 11.00 0.51 12:29 567 14.565 Million 31.67 billion 25,688.3 2,163 2,140 2,122 2,199 - - - - 22.827 Thousand billion 24.511 Million 16.098 Million 10.5 Million 1.684 Million 14.415 Million 466,606 253,483 90.05 1.58 48.92 14.558 Million 7,564 14.545 Million 20,000
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 14,250 0.00 0.00 14,250 0.00 0.00 12:29 326 2.901 Million 41.32 billion 8,899.65 14,250 14,250 14,150 14,250 - - - - 1995 Thousand billion 2.001 billion 151.829 Million 60 Million 5.871 Million 145.958 Million 42.193 Million 41.203 Million 48.42 13.67 47.28 177,049 2.724 Million 2.9 Million 1,000
ولیز

لیزینگ ایران

سهام بورس 3,050 60.00 1.93 1,421 1,689.00 54.31 1401/06/24 65 931,515 1.29 billion 10,288.31 3,110 3,033 3,012 3,124 - - - - 5.684 Thousand billion 10.756 Million 6.12 Million 4 Million 5.072 Million -1,685,592 151,842 -690,789 -8.23 -3.37 37.43 931,515 - 931,515 -
لپارس

پارس الکتریک

سهام بورس 69,100 1,290.00 1.90 68,170 360.00 0.53 12:29 953 644,112 43.91 billion 675.88 67,810 68,340 66,880 69,750 - - - - 20.451 Thousand billion 22.734 Million 3.14 Million 300,000 2.283 Million 856,476 606,409 383,354 53.35 23.88 33.72 643,112 1,000 644,112 -
ثفارس

عمران و توسعه فارس

سهام بورس 7,140 30.00 0.42 7,130 40.00 0.56 12:29 842 7.389 Million 52.68 billion 8,775.57 7,170 7,240 7,060 7,270 - - - - 12.834 Thousand billion 14.211 Million 3.578 Million 1.8 Million 1.377 Million 2.201 Million 404,415 223,225 57.49 5.83 31.73 7.314 Million 74,545 7.182 Million 206,914
کدما

معدنی دماوند

سهام بورس 44,660 220.00 0.49 44,430 450.00 1.00 12:29 2,999 2.53 Million 163.1 billion 1,161.94 44,880 44,460 43,800 45,500 - - - - 15.73 Thousand billion 12.68 Million 1.804 Million 250,000 1.573 Million 231,855 385,848 27,750 400.27 47.91 28.79 4.847 Million - 4.345 Million 502,001
کالا

بورس کالای ایران

سهام بورس 16,830 170.00 1.02 16,670 10.00 0.06 12:30 3,042 16.212 Million 270.25 billion 5,329.26 16,660 16,450 16,350 16,840 - - - - 138.361 Thousand billion 143.458 Million 16.522 Million 5 Million 5.097 Million 11.425 Million 5.357 Million 5.023 Million 27.55 12.11 25.83 15.754 Million 457,700 15.902 Million 309,303
خبهمن

گروه بهمن

سهام بورس 1,690 2.00 0.12 1,689 1.00 0.06 12:29 2,070 113.477 Million 191.66 billion 54,819.98 1,688 1,670 1,654 1,710 - - - - 227.404 Thousand billion 246.399 Million 175.551 Million 134.638 Million 18.995 Million 156.556 Million 8.896 Million 7.135 Million 31.87 1.45 25.56 84.527 Million 28.95 Million 57.98 Million 55.497 Million
وتوس

سر. توس گستر

سهام بورس 7,360 40.00 0.54 7,290 110.00 1.49 12:29 472 3.396 Million 24.76 billion 7,195.36 7,400 7,490 7,130 7,500 - - - - 14.58 Thousand billion 15.568 Million 4.014 Million 2 Million 988,187 3.026 Million 594,222 996,317 14.63 4.82 24.54 2.383 Million 1.013 Million 3.396 Million -
وساخت

سر. ساختمان ایران

سهام بورس 990 18.00 1.85 975 3.00 0.31 12:29 1,398 99.507 Million 96.98 billion 71,177.76 972 979 940 992 - - - - 30.072 Thousand billion 31.288 Million 34.584 Million 1.09 Million 1.216 Million 33.368 Million 1.345 Million 620,312 48.48 0.9 22.35 41.88 Million 57.626 Million 90.385 Million 9.121 Million
بورس

بورس اوراق بهادار تهران

سهام بورس 5,350 30.00 0.56 5,320 0.00 0.00 12:29 1,008 11.495 Million 61.14 billion 11,403.37 5,320 5,310 5,240 5,390 - - - - 96.824 Thousand billion 100.022 Million 23.268 Million 18.2 Million 3.198 Million 20.071 Million 4.535 Million 3.606 Million 26.85 4.82 21.35 11.388 Million 107,000 11.442 Million 52,500
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 64,490 330.00 0.51 64,490 330.00 0.51 12:29 406 423,384 27.35 billion 1,042.82 64,160 64,710 64,400 64,810 - - - - 89.985 Thousand billion 94.804 Million 8.073 Million 1.395 Million 4.819 Million 3.255 Million 4.409 Million 1.732 Million 51.69 27.51 20.31 234,065 189,319 251,038 172,346
وساپا

سر. سایپا

سهام بورس 5,078 117.00 2.36 4,968 7.00 0.14 12:29 4,498 86.061 Million 427.57 billion 19,133.13 4,961 4,867 4,800 5,080 - - - - 79.488 Thousand billion 80.959 Million 25.83 Million 16 Million 1.471 Million 24.359 Million 4.101 Million 3.724 Million 21.35 3.26 19.38 85.478 Million 582,944 82.633 Million 3.428 Million
ورنا

سر. رنا

سهام بورس 5,940 300.00 5.32 5,780 140.00 2.48 12:30 4,780 76.071 Million 439.36 billion 13,040.76 5,640 5,600 5,500 5,970 - - - - 67.482 Thousand billion 70.422 Million 23.022 Million 11.675 Million 2.94 Million 20.082 Million 3.589 Million 3.244 Million 20.8 3.36 18.8 73.041 Million 3.03 Million 71.244 Million 4.827 Million
دسبحا

دارو سبحان

سهام بورس 7,940 210.00 2.72 7,730 0.00 0.00 12:29 59 204,941 1.59 billion 3,245.33 7,730 7,970 7,610 8,000 - - - - 53.917 Thousand billion 59.006 Million 13.214 Million 3.241 Million 5.089 Million 8.126 Million 3.051 Million 3.923 Million 13.74 6.64 17.68 110,291 94,650 203,941 1,000
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 1,929 14.00 0.73 1,919 4.00 0.21 12:29 1,699 55.376 Million 106.25 billion 32,593.25 1,915 1,900 1,889 1,940 - - - - 134.33 Thousand billion 147.779 Million 152.28 Million 70 Million 13.449 Million 138.831 Million 7.896 Million 8.888 Million 15.11 0.97 17.02 24.796 Million 30.58 Million 28.952 Million 26.424 Million
ثشاهد

سر. شاهد

سهام بورس 6,590 70.00 1.05 6,600 60.00 0.90 12:29 628 4.108 Million 27.1 billion 6,541.96 6,660 6,650 6,520 6,690 - - - - 26.444 Thousand billion 27.959 Million 13.551 Million 4.007 Million 1.515 Million 12.036 Million 1.678 Million 958,279 27.6 2.21 15.76 4.094 Million 14,500 4.108 Million -
غنوش

نوش مازندران

سهام بورس 7,820 20.00 0.26 7,810 10.00 0.13 12:29 1,233 9.472 Million 74.01 billion 7,681.94 7,800 7,860 7,720 7,960 - - - - 7.81 Thousand billion 8.011 Million 1.887 Million 1,000,000 200,959 1.686 Million 516,312 535,013 14.6 4.63 15.13 9.407 Million 65,172 9.405 Million 67,300
ثمسکن

سر. مسکن

سهام بورس 3,990 5.00 0.13 4,068 73.00 1.83 12:29 2,226 59.631 Million 242.6 billion 26,788.27 3,995 4,063 3,910 4,237 - - - - 25.628 Thousand billion 26.49 Million 10.355 Million 6.3 Million 862,034 9.493 Million 1.719 Million 1.153 Million 22.22 2.7 14.91 58.211 Million 1.42 Million 36.276 Million 23.355 Million
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 16,710 60.00 0.36 16,770 0.00 0.00 12:29 363 236,310 3.93 billion 650.99 16,770 16,770 16,430 16,770 - - - - 335.4 Thousand billion 365.762 Million 72.636 Million 20 Million 30.362 Million 42.274 Million 22.546 Million 33.407 Million 10.04 7.93 14.88 105,500 130,810 234,208 2,102
نمرینو

ایران مرینوس

سهام بورس 70,800 180.00 0.25 70,890 90.00 0.13 12:29 57 29,104 2.05 billion 410.8 70,980 70,100 69,700 70,800 - - - - 9.003 Thousand billion 9.488 Million 844,507 127,000 485,097 359,410 631,895 2,819 3195.05 25.06 14.25 29,104 - 29,104 -
امین

تامین سرمایه امین

سهام بورس 8,880 0.00 0.00 8,880 0.00 0.00 12:29 1,087 682,873 6.07 billion 628.22 8,880 8,920 8,860 8,960 - - - - 159.84 Thousand billion 175.185 Million 31.012 Million 11 Million 15.345 Million 15.667 Million 11.549 Million 8.088 Million 19.77 10.2 13.84 510,460 172,413 682,088 785
وبشهر

توسعه صنایع بهشهر

سهام بورس 6,000 90.00 1.52 5,920 10.00 0.17 12:29 288 2.796 Million 16.6 billion 9,706.72 5,910 5,670 5,670 6,040 - - - - 88.8 Thousand billion 94.179 Million 28.116 Million 15 Million 5.379 Million 22.737 Million 7.589 Million 7.269 Million 12.22 3.91 11.7 498,627 2.297 Million 2.144 Million 651,394
ثامان

سر. سامان گستر اصفهان

سهام بورس 11,030 30.00 0.27 11,050 10.00 0.09 12:26 132 351,476 3.87 billion 2,662.7 11,060 10,810 10,800 11,350 - - - - 2.452 Thousand billion 4.397 Million 2.627 Million 221,941 1.94 Million 687,400 227,588 80,927 30.3 3.57 10.78 339,858 11,618 351,476 -
امید

تامین سرمایه امید

سهام بورس 4,833 22.00 0.45 4,853 2.00 0.04 12:27 42 211,865 1.02 billion 805.25 4,855 4,793 4,733 4,850 - - - - 73.766 Thousand billion 79.381 Million 29.257 Million 9.5 Million 5.616 Million 23.642 Million 6.892 Million 5.158 Million 14.3 3.12 10.7 165,429 46,436 211,865 -
اتکام

بیمه اتکائی امین

سهام بورس 3,200 0.00 0.00 3,199 1.00 0.03 12:25 59 1,000,000 3.2 billion 10,151.29 3,200 3,200 3,180 3,219 - - - - 25.592 Thousand billion 33.604 Million 20.314 Million 5 Million 8.012 Million 12.302 Million 2.402 Million 4.577 Million 5.59 2.08 10.66 353,935 646,236 800,171 200,000
والبر

سر. البرز

سهام بورس 4,650 51.00 1.08 4,680 21.00 0.45 12:24 221 2.099 Million 9.75 billion 9,496.59 4,701 4,636 4,597 4,720 - - - - 63.18 Thousand billion 72.348 Million 29.244 Million 8.4 Million 9.167 Million 20.077 Million 6.299 Million 7.885 Million 8.01 3.15 10.03 1.285 Million 813,516 1.79 Million 308,329
ختوقا

قطعات اتومبیل

سهام بورس 3,517 53.00 1.48 3,488 82.00 2.30 12:29 1,931 33.919 Million 118.33 billion 17,565.74 3,570 3,492 3,425 3,585 - - - - 21.63 Thousand billion 22.026 Million 9.635 Million 6.201 Million 395,746 9.24 Million 2.162 Million 1.981 Million 10.92 2.34 10 32.987 Million 932,528 33.719 Million 200,000
ولصنم

لیزینگ صنعت و معدن

سهام بورس 3,300 97.00 2.86 3,336 61.00 1.80 12:29 336 2.358 Million 7.74 billion 7,018 3,397 3,409 3,251 3,409 - - - - 13.344 Thousand billion 14.928 Million 7.266 Million 4 Million 1.584 Million 5.682 Million 1.443 Million 1.715 Million 7.78 2.35 9.25 2.309 Million 49,457 2.358 Million -
وبیمه

سر. صنعت بیمه

سهام بورس 1,787 64.00 3.71 1,784 61.00 3.54 12:27 285 8.001 Million 14.31 billion 28,073.39 1,723 1,730 1,683 1,815 - - - - 8.92 Thousand billion 10.381 Million 8.101 Million 5 Million 1.461 Million 6.64 Million 979,592 905,126 9.85 1.34 9.11 7.931 Million 70,000 7.851 Million 150,000
ولکار

لیزینگ کارآفرین

سهام بورس 8,640 50.00 0.58 8,630 40.00 0.47 12:29 500 558,717 4.87 billion 1,117.43 8,590 8,590 8,590 8,770 - - - - 12.945 Thousand billion 16.309 Million 5.699 Million 1.5 Million 3.364 Million 2.335 Million 1.425 Million 600,937 21.54 5.54 9.08 558,189 528 327,089 231,628
ثاخت

توسعه ساختمان

سهام بورس 2,240 6.00 0.27 2,236 2.00 0.09 12:29 444 10.961 Million 24.51 billion 24,686.25 2,234 2,248 2,176 2,284 - - - - 20.124 Thousand billion 25.797 Million 15.32 Million 9 Million 5.673 Million 9.647 Million 2.255 Million 1.225 Million 16.43 2.09 8.92 8.657 Million 2.303 Million 10.549 Million 411,835
چفیبر

فیبر ایران

سهام بورس 4,479 213.00 4.99 4,395 129.00 3.02 12:29 356 3.458 Million 15.2 billion 9,712.12 4,266 4,201 4,142 4,479 - - - - 7.911 Thousand billion 8.184 Million 2.133 Million 1.8 Million 273,267 1.86 Million 889,336 -62,651 -126.27 4.25 8.9 3.411 Million 46,352 3.031 Million 426,038
زکوثر

سر. کشاورزی کوثر

سهام بورس 12,780 390.00 3.15 12,860 470.00 3.79 12:29 869 2.158 Million 27.74 billion 2,482.96 12,390 12,150 12,150 13,080 - - - - 35.365 Thousand billion 39.691 Million 11.757 Million 2.75 Million 4.326 Million 7.432 Million 4.197 Million 4.792 Million 7.38 4.76 8.43 2.158 Million - 2.158 Million -
سیستم

همکاران سیستم

سهام بورس 6,200 10.00 0.16 6,220 10.00 0.16 12:29 45 758,257 4.73 billion 3,130.86 6,210 6,200 6,180 6,300 - - - - 62.2 Thousand billion 65.935 Million 15.757 Million 10 Million 3.735 Million 12.022 Million 7.65 Million 5.504 Million 11.3 5.17 8.14 122,105 636,152 158,257 600,000
آبادا

برق آبادان

سهام بورس 9,300 190.00 2.00 9,350 140.00 1.48 1401/09/02 1,265 1.822 Million 17.03 billion 1,439.4 9,490 9,300 9,110 9,590 - - - - 23.375 Thousand billion 29.245 Million 8.509 Million 2.5 Million 5.87 Million 2.639 Million 2.885 Million 374,944 62.34 8.86 8.1 1.666 Million 156,716 1.812 Million 10,096
سصفها

سیمان اصفهان

سهام بورس 66,960 630.00 0.93 67,420 170.00 0.25 12:31 1,696 665,854 44.89 billion 392.6 67,590 66,900 66,880 68,000 - - - - 33.71 Thousand billion 36.316 Million 4.536 Million 500,000 2.606 Million 1.93 Million 4.312 Million 1.429 Million 23.59 17.47 7.82 665,854 - 665,854 -
تملت

تامین سرمایه بانک ملت

سهام بورس 2,900 0.00 0.00 2,900 0.00 0.00 12:29 619 8.971 Million 26.02 billion 14,493.26 2,900 2,900 2,885 2,915 - - - - 62.64 Thousand billion 70.113 Million 33.747 Million 21.6 Million 7.473 Million 26.274 Million 8.054 Million 6.111 Million 10.25 2.38 7.78 817,388 8.154 Million 5.919 Million 3.053 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 36,520 330.00 0.90 36,610 240.00 0.65 12:29 813 3.107 Million 113.72 billion 3,821.69 36,850 36,460 36,380 36,970 - - - - 1482.705 Thousand billion 1.57 billion 300.544 Million 40.5 Million 87.489 Million 213.055 Million 196.618 Million 199.066 Million 7.45 6.96 7.55 174,230 2.933 Million 722,935 2.384 Million
غاذر

کشت و صنعت پیاذر

سهام بورس 43,800 1,800.00 4.29 42,440 440.00 1.05 12:29 1,409 1.846 Million 78.33 billion 1,309.85 42,000 40,730 40,000 43,800 - - - - 6.748 Thousand billion 7.022 Million 832,943 159,000 274,133 558,810 873,068 225,584 28.75 11.61 7.43 1.846 Million - 1.846 Million -
وصنا

سر. گروه بهشهر

سهام بورس 2,345 153.00 6.98 2,337 145.00 6.61 12:27 1,204 53.775 Million 125.65 billion 44,663.48 2,192 2,270 2,250 2,345 - - - - 11.685 Thousand billion 18.961 Million 16.555 Million 5 Million 7.276 Million 9.279 Million 1.585 Million 435,819 26.81 1.26 7.37 53.765 Million 10,000 35.295 Million 18.479 Million
وتوصا

سر. توسعه صنعتی ایران

سهام بورس 7,240 10.00 0.14 7,210 20.00 0.28 12:29 236 1.476 Million 10.64 billion 6,254.96 7,230 7,170 7,160 7,300 - - - - 28.84 Thousand billion 31.485 Million 12.658 Million 4 Million 2.645 Million 10.013 Million 3.967 Million 3.561 Million 8.1 2.88 7.27 834,595 641,575 1.475 Million 872
وغدیر

سر. غدیر

سهام بورس 15,990 20.00 0.13 15,930 40.00 0.25 12:29 936 5.563 Million 88.55 billion 5,943.74 15,970 15,980 15,880 15,990 - - - - 1146.96 Thousand billion 1.26 billion 282.407 Million 72 Million 113.4 Million 169.007 Million 159.382 Million 149.102 Million 7.71 6.8 7.21 2.474 Million 3.089 Million 4.011 Million 1.553 Million
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 13,400 260.00 1.90 13,640 20.00 0.15 12:29 210 490,617 6.58 billion 2,336.27 13,660 13,370 13,330 13,590 - - - - 174.197 Thousand billion 203.101 Million 59.436 Million 12.771 Million 28.904 Million 30.532 Million 24.219 Million 18.807 Million 9.26 5.71 7.19 429,091 61,526 462,753 27,864
وامید

سر. امید

سهام بورس 12,740 0.00 0.00 12,840 100.00 0.78 12:29 380 12.856 Million 165.01 billion 33,832.34 12,740 12,750 12,740 13,500 - - - - 1245.22 Thousand billion 1.319 billion 365.048 Million 96.98 Million 73.526 Million 291.522 Million 178.663 Million 177.913 Million 7 4.27 6.97 3.477 Million 9.38 Million 2.122 Million 10.735 Million
ولغدر

لیزینگ خودرو غدیر

سهام بورس 2,852 8.00 0.28 2,858 14.00 0.49 12:29 681 10.018 Million 28.63 billion 14,711.09 2,844 2,863 2,810 2,927 - - - - 4.287 Thousand billion 4.657 Million 1.912 Million 530,000 626,525 1.286 Million 617,499 374,849 11.44 3.33 6.94 9.98 Million 37,931 7.619 Million 2.399 Million
تکشا

خدمات کشاورزی

سهام بورس 19,100 420.00 2.15 19,380 140.00 0.72 12:29 186 258,008 4.93 billion 1,387.14 19,520 19,000 18,960 19,400 - - - - 3.876 Thousand billion 4.407 Million 1.291 Million 200,000 627,577 660,062 583,363 -59,643 -64.98 5.87 6.64 258,008 - 213,629 44,379
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 7,070 30.00 0.43 7,050 10.00 0.14 12:29 629 8.579 Million 60.51 billion 13,638.83 7,040 7,050 7,040 7,090 - - - - 3450.975 Thousand billion 3.27 billion 1.38 billion 489.5 Million 259.495 Million 1.12 billion 525.005 Million 550.988 Million 6.25 3.08 6.56 1.637 Million 6.942 Million 5.699 Million 2.88 Million
وپخش

داروپخش

سهام بورس 35,650 980.00 2.83 34,700 30.00 0.09 12:29 52 64,530 2.28 billion 1,571.1 34,670 35,020 34,890 36,000 - - - - 123.185 Thousand billion 144.713 Million 28.54 Million 3.55 Million 21.528 Million 7.012 Million 18.902 Million 18.603 Million 6.62 17.57 6.52 64,530 - 61,624 2,906
سیدکو

سرمایه گذاری و توسعه صنایع سیمان

سهام بورس 7,380 70.00 0.96 7,310 0.00 0.00 12:23 51 293,026 2.15 billion 2,879.69 7,310 7,430 7,190 7,430 - - - - 43.86 Thousand billion 49.631 Million 18.143 Million 6 Million 5.771 Million 12.372 Million 6.74 Million 6.539 Million 6.71 3.55 6.51 204,549 88,477 293,026 -
کخاک

خاک چینی ایران

سهام بورس 12,710 40.00 0.31 12,730 20.00 0.16 12:19 91 307,232 3.89 billion 1,754.67 12,750 13,000 12,510 13,000 - - - - 44.555 Thousand billion 53.066 Million 15.485 Million 3.5 Million 8.511 Million 6.974 Million 6.863 Million 4.822 Million 9.24 6.39 6.49 257,232 50,000 288,566 18,666
کاما

باما

سهام بورس 5,210 0.00 0.00 5,220 10.00 0.19 12:29 1,748 21.653 Million 113.01 billion 12,387.07 5,210 5,210 5,100 5,340 - - - - 52.2 Thousand billion 58.887 Million 35.296 Million 10 Million 6.687 Million 28.609 Million 8.132 Million 3.814 Million 13.69 1.82 6.42 18.465 Million 3.187 Million 21.14 Million 512,925
شوینده

مدیریت صنعت شوینده ت.ص بهشهر

سهام بورس 13,980 90.00 0.65 13,900 10.00 0.07 12:30 632 1.4 Million 21.2 billion 2,417.52 13,890 13,710 13,710 14,040 - - - - 15.17 Thousand billion 15.259 Million 5.563 Million 1,000,000 1.359 Million 4.204 Million 2.191 Million 1.997 Million 6.96 3.31 6.34 1.707 Million 80,223 1.666 Million 121,000
تپمپی

پمپ ایران

سهام بورس 15,600 180.00 1.14 15,540 240.00 1.52 12:29 399 2.587 Million 40.2 billion 6,483.87 15,780 15,410 15,410 15,920 - - - - 17.094 Thousand billion 17.491 Million 5.931 Million 630,000 396,609 5.534 Million 2.715 Million 3.203 Million 5.34 3.09 6.3 1.911 Million 676,500 2.57 Million 16,858
ونفت

سر. نفت

سهام بورس 3,476 2.00 0.06 3,437 41.00 1.18 12:29 372 2.869 Million 9.8 billion 7,711.99 3,478 3,421 3,375 3,505 - - - - 17.185 Thousand billion 20.965 Million 9.381 Million 5 Million 3.78 Million 5.601 Million 2.73 Million 2.452 Million 7.01 3.07 6.3 2.202 Million 666,910 2.856 Million 13,306
کبافق

معادن بافق

سهام بورس 24,800 540.00 2.23 24,070 190.00 0.78 12:28 385 742,850 17.88 billion 1,929.48 24,260 24,100 23,750 24,800 - - - - 29.245 Thousand billion 31.51 Million 6.071 Million 1.215 Million 2.265 Million 3.806 Million 4.676 Million 3.35 Million 8.73 7.68 6.25 691,950 50,900 735,595 7,255
واعتبار

سر. اعتبار ایران

سهام بورس 2,247 73.00 3.36 2,212 38.00 1.75 12:29 139 4.012 Million 8.98 billion 28,860.33 2,174 2,215 2,171 2,259 - - - - 3.982 Thousand billion 3.955 Million 2.613 Million 1.8 Million 219,932 2.443 Million 638,618 598,039 6.66 1.63 6.23 4.012 Million - 3.987 Million 25,000
تنوین

تامین سرمایه نوین

سهام بورس 3,462 95.00 2.67 3,547 10.00 0.28 12:29 135 730,718 2.5 billion 5,412.73 3,557 3,500 3,389 3,500 - - - - 86.902 Thousand billion 116.202 Million 56.203 Million 20 Million 29.3 Million 26.903 Million 13.997 Million 12.953 Million 6.71 3.23 6.21 469,236 261,482 729,959 759
شفا

سر. شفا دارو

سهام بورس 13,400 290.00 2.21 13,310 200.00 1.53 12:29 242 954,587 12.74 billion 3,944.57 13,110 13,050 13,050 13,650 - - - - 36.097 Thousand billion 43.047 Million 13.284 Million 2.712 Million 6.95 Million 6.334 Million 5.814 Million 5.707 Million 6.32 5.7 6.21 942,051 12,536 660,894 293,693
شستا

سر. تامین اجتماعی

سهام بورس 841 1.00 0.12 839 1.00 0.12 12:29 6,331 370.385 Million 310.64 billion 46,249.04 840 835 831 844 - - - - 1372.615 Thousand billion 1.435 billion 2.058 billion 1.636 billion 62.324 Million 1.996 billion 221.105 Million 211.259 Million 6.5 0.69 6.21 190.065 Million 180.32 Million 272.88 Million 97.505 Million
تیپیکو

سر. دارویی تامین

سهام بورس 19,370 340.00 1.79 19,080 50.00 0.26 12:29 181 1.262 Million 24.25 billion 6,974.59 19,030 19,380 19,060 19,380 - - - - 209.88 Thousand billion 219.577 Million 58.564 Million 11 Million 9.697 Million 48.867 Million 34.056 Million 33.944 Million 6.18 4.29 6.16 866,817 395,583 982,852 279,548
ولملت

واسپاری ملت

سهام بورس 4,780 249.00 5.50 4,596 65.00 1.43 1401/09/05 29 824,473 3.95 billion 28,430.1 4,531 4,810 4,750 4,810 - - - - 6.894 Thousand billion 10.324 Million 5.522 Million 800,000 3.43 Million 2.091 Million 1.127 Million 545,470 12.64 3.3 6.12 824,473 - 824,473 -
کسرام

پارس سرام

سهام بورس 5,500 3.00 0.05 5,445 52.00 0.95 12:29 184 1.579 Million 8.54 billion 8,579.33 5,497 5,311 5,311 5,558 - - - - 5.343 Thousand billion 5.951 Million 1.471 Million 981,249 560,125 911,115 876,061 71,199 75.05 5.86 6.1 1.329 Million 250,000 1.579 Million -
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 4,169 69.00 1.63 4,217 21.00 0.50 12:29 882 9.813 Million 40.98 billion 11,125.64 4,238 4,173 4,120 4,227 - - - - 811.469 Thousand billion 855.744 Million 375.737 Million 84 Million 44.275 Million 331.462 Million 135.453 Million 136.577 Million 5.94 2.46 5.99 5.673 Million 4.14 Million 5.99 Million 3.823 Million
سیتا

سر. سیمان تامین

سهام بورس 8,850 200.00 2.21 8,990 60.00 0.66 12:29 1,038 1.91 Million 17.02 billion 1,839.62 9,050 9,030 8,760 9,040 - - - - 98.89 Thousand billion 118.08 Million 37.95 Million 11 Million 19.19 Million 18.76 Million 16.667 Million 16.43 Million 6.02 5.27 5.93 1.138 Million 771,193 1.606 Million 303,727
غشهد

شهد ایران

سهام بورس 5,700 70.00 1.21 5,730 40.00 0.69 12:29 300 3.277 Million 18.77 billion 10,923.25 5,770 5,810 5,650 5,810 - - - - 4.694 Thousand billion - - 819,175 377,904 1.773 Million 794,321 460,539 10.19 2.65 5.91 2.682 Million 594,549 3.206 Million 71,099
سدشت

سیمان دشتستان

سهام بورس 24,060 190.00 0.78 24,200 50.00 0.21 12:29 160 193,459 4.66 billion 1,209.12 24,250 24,300 23,850 24,300 - - - - 28.556 Thousand billion 30.83 Million 6.425 Million 1.18 Million 2.274 Million 4.152 Million 4.873 Million 2.575 Million 11.09 6.88 5.86 181,177 12,282 193,459 -
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 4,479 13.00 0.29 4,485 7.00 0.16 12:27 164 6.146 Million 27.54 billion 37,476.52 4,492 4,422 4,422 4,505 - - - - 107.64 Thousand billion 127.318 Million 53.275 Million 15 Million 19.678 Million 33.598 Million 18.52 Million 15.256 Million 7.06 3.2 5.81 310,730 5.835 Million 646,149 5.5 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,460 40.00 0.35 11,420 0.00 0.00 12:29 670 5.388 Million 61.53 billion 8,042.44 11,420 11,420 11,310 11,500 - - - - 1159.13 Thousand billion 1.393 billion 367.059 Million 81.5 Million 233.724 Million 133.335 Million 202.2 Million 194.827 Million 5.95 8.69 5.73 848,216 4.54 Million 3.66 Million 1.729 Million
برکت

دارویی برکت

سهام بورس 11,190 170.00 1.50 11,160 200.00 1.76 12:29 1,674 7.229 Million 80.71 billion 4,318.3 11,360 11,360 11,030 11,390 - - - - 81.914 Thousand billion 112.192 Million 42.199 Million 7.34 Million 30.278 Million 11.921 Million 14.616 Million 14.499 Million 5.65 6.87 5.6 7.193 Million 36,060 7.183 Million 45,807
بکاب

جوشکاب یزد

سهام بورس 24,400 750.00 3.17 24,620 970.00 4.10 12:29 1,293 2.37 Million 58.35 billion 1,832.95 23,650 23,990 23,780 24,830 - - - - 3.452 Thousand billion - - 140,200 313,035 321,406 634,816 111,200 31.04 10.74 5.44 2.37 Million - 2.37 Million -
حتاید

تاید واتر خاورمیانه

سهام بورس 4,870 4.00 0.08 4,850 24.00 0.49 12:29 238 5.074 Million 24.61 billion 21,319.25 4,874 4,812 4,760 4,895 - - - - 34.125 Thousand billion 43.311 Million 25.359 Million 7.036 Million 9.186 Million 16.173 Million 6.288 Million 7.301 Million 4.67 2.11 5.43 4.747 Million 327,226 5.074 Million -
کروی

معادن روی ایران

سهام بورس 19,000 110.00 0.58 19,100 10.00 0.05 12:28 178 529,779 10.11 billion 2,976.29 19,110 19,110 18,900 19,200 - - - - 46.106 Thousand billion 54.106 Million 18.88 Million 2.414 Million 8 Million 10.881 Million 8.531 Million 8.383 Million 5.5 4.24 5.41 273,620 256,159 491,281 38,498
وتوکا

سر. توکا فولاد

سهام بورس 7,490 80.00 1.06 7,560 10.00 0.13 12:29 114 525,822 3.97 billion 4,612.47 7,570 7,590 7,440 7,600 - - - - 30.467 Thousand billion 33.627 Million 14.882 Million 4.03 Million 3.16 Million 11.722 Million 5.698 Million 5.201 Million 5.86 2.6 5.35 505,459 20,363 525,822 -
خاهن

آهنگری تراکتور

سهام بورس 4,990 40.00 0.80 5,010 20.00 0.40 12:28 197 1.749 Million 8.7 billion 8,879.28 5,030 4,990 4,900 5,090 - - - - 72.237 Thousand billion 82.229 Million 37.204 Million 14.419 Million 9.992 Million 27.212 Million 13.531 Million 7.601 Million 9.5 2.65 5.34 1.749 Million - 1.749 Million -
خنصیر

نصیر ماشین

سهام بورس 11,170 160.00 1.41 11,140 190.00 1.68 12:29 1,203 4.282 Million 47.72 billion 3,559.5 11,330 11,160 11,000 11,350 - - - - 15.936 Thousand billion 16.284 Million 2.259 Million 1.231 Million 347,680 1.911 Million 2.998 Million 333,806 47.74 8.34 5.32 3.654 Million 627,598 3.479 Million 802,586
وبهمن

سر. بهمن

سهام بورس 2,526 39.00 1.52 2,564 1.00 0.04 09:03 6 158,525 399.49 Million 26,420.83 2,565 2,520 2,520 2,526 - - - - 35.896 Thousand billion 38.147 Million 21.2 Million 14 Million 2.251 Million 18.949 Million 6.816 Million 6.693 Million 5.36 1.89 5.27 158,525 - 158,525 -
غدام

خوراک دام پارس

سهام بورس 37,770 1,210.00 3.31 37,650 1,090.00 2.98 12:29 - - - 1,140.82 36,560 36,740 36,200 38,380 - - - - 6.435 Thousand billion 6.229 Million 437,624 160,000 173,136 264,488 1.174 Million 55,674 108.2 22.78 5.13 2.125 Million - 2.125 Million 45
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 16,680 550.00 3.19 17,220 10.00 0.06 12:27 73 57,793 960 Million 767.04 17,230 16,670 16,450 16,690 - - - - 196.997 Thousand billion 214.297 Million 34.851 Million 8 Million 17.3 Million 17.551 Million 38.43 Million 3.247 Million 60.71 11.23 5.13 56,833 960 53,616 4,177
وپترو

سر. پتروشیمی

سهام بورس 10,650 270.00 2.47 10,660 260.00 2.38 12:29 906 2.129 Million 22.69 billion 2,350.26 10,920 10,610 10,410 10,880 - - - - 19.401 Thousand billion 30.371 Million 14.653 Million 1.82 Million 10.969 Million 3.683 Million 3.796 Million 2.415 Million 8.03 5.27 5.12 1.868 Million 261,658 1.847 Million 282,192
وتوشه

سر. پارس توشه

سهام بورس 5,260 30.00 0.57 5,250 20.00 0.38 12:22 82 850,198 4.51 billion 9,424.67 5,230 5,350 5,220 5,350 - - - - 25.2 Thousand billion 26.748 Million 15.029 Million 4.8 Million 1.548 Million 13.481 Million 4.972 Million 4.787 Million 5.26 1.87 5.07 791,263 58,935 780,198 70,000
حپترو

مهندسی حمل و نقل پتروشیمی

سهام بورس 32,130 540.00 1.65 32,550 120.00 0.37 12:29 274 403,330 13.12 billion 1,472.01 32,670 33,500 31,510 33,500 - - - - 6.51 Thousand billion 7.565 Million 1.456 Million 200,000 1.055 Million 400,758 1.307 Million 169,449 38.42 16.24 4.99 358,865 44,465 380,664 22,666
تکنو

تکنوتار

سهام بورس 8,040 380.00 4.96 7,680 20.00 0.26 10:35 10 104,746 842.16 Million 11,716.17 7,660 8,040 8,040 8,040 - - - - 1.886 Thousand billion 2.234 Million 524,039 245,549 372,555 151,484 379,090 3,310 563.06 12.3 4.92 104,746 - 54,746 50,000
ثبهساز

بهساز کاشانه تهران

سهام بورس 1,477 28.00 1.86 1,486 19.00 1.26 12:29 1,073 9.207 Million 13.67 billion 8,580.77 1,505 1,490 1,471 1,496 - - - - 29.914 Thousand billion 48.546 Million 43.169 Million 20.131 Million 18.632 Million 24.538 Million 6.122 Million 4.511 Million 6.63 1.22 4.89 7.258 Million 1.949 Million 7.939 Million 1.268 Million
وبانک

سر. گروه توسعه ملی

سهام بورس 10,140 20.00 0.20 10,130 30.00 0.30 12:29 1,381 15.819 Million 160.2 billion 11,454.65 10,160 9,880 9,850 10,300 - - - - 276.043 Thousand billion 320.039 Million 119.066 Million 27.25 Million 43.996 Million 75.07 Million 56.594 Million 55.898 Million 4.95 3.68 4.88 9.331 Million 6.488 Million 11.718 Million 4.101 Million
فلامی

لامیران

سهام بورس 18,460 870.00 4.95 18,310 720.00 4.09 12:29 461 1.553 Million 28.43 billion 3,368.72 17,590 17,500 17,230 18,460 - - - - 3.662 Thousand billion 3.689 Million 988,169 200,000 186,785 801,384 761,697 334,647 10.94 4.57 4.81 1.389 Million 164,325 845,668 707,314
پاکشو

گروه صنعتی پاکشو

سهام بورس 5,910 90.00 1.50 6,000 0.00 0.00 14:23 121 1.068 Million 6.37 billion 8,825.36 6,000 5,990 5,910 6,010 - - - - 288 Thousand billion 330.115 Million 103.255 Million 48 Million 42.115 Million 61.14 Million 60.244 Million 6.344 Million 45.4 4.71 4.78 446,419 621,450 971,835 96,034
ساراب

سیمان داراب

سهام بورس 20,500 1,130.00 5.22 20,890 740.00 3.42 12:29 272 957,122 20 billion 3,518.83 21,630 21,900 20,410 22,340 - - - - 26.321 Thousand billion 29.824 Million 8.646 Million 1.26 Million 3.503 Million 5.143 Million 5.792 Million 3.606 Million 7.56 5.3 4.71 478,966 478,156 214,402 742,720
تاصیکو

سر. صدر تامین

سهام بورس 8,970 30.00 0.33 9,000 0.00 0.00 12:27 154 1.082 Million 9.72 billion 7,026.87 9,000 9,000 8,890 9,020 - - - - 279 Thousand billion 328.633 Million 118.195 Million 31 Million 49.633 Million 68.563 Million 60.563 Million 59.149 Million 4.72 4.07 4.62 551,415 530,723 897,153 184,985
ونیکی

سر. ملی

سهام بورس 4,630 51.00 1.11 4,583 4.00 0.09 12:27 167 1.408 Million 6.5 billion 8,428.87 4,579 4,580 4,580 4,640 - - - - 160.405 Thousand billion 194.386 Million 112.168 Million 17.5 Million 33.981 Million 78.187 Million 35.044 Million 32.621 Million 4.91 2.05 4.57 1.315 Million 93,063 1.132 Million 275,309
وصندوق

سر. صندوق بازنشستگی

سهام بورس 11,920 50.00 0.42 11,950 20.00 0.17 12:28 290 5.544 Million 66.19 billion 19,118.26 11,970 11,820 11,820 11,970 - - - - 487.202 Thousand billion 612.094 Million 234.74 Million 40.77 Million 124.892 Million 109.848 Million 108.581 Million 102.258 Million 4.77 4.45 4.49 151,399 5.393 Million 2.096 Million 3.448 Million
حکشتی

کشتیرانی ایران

سهام بورس 24,250 100.00 0.41 24,190 160.00 0.66 12:29 2,543 13.297 Million 321.59 billion 5,228.92 24,350 24,270 23,830 24,510 - - - - 521.536 Thousand billion 862.405 Million 468.443 Million 21.56 Million 340.869 Million 127.574 Million 117.373 Million 82.658 Million 6.31 4.09 4.45 8.284 Million 5.013 Million 8.634 Million 4.663 Million
غدشت

دشت مرغاب

سهام بورس 34,530 1,290.00 3.88 33,590 350.00 1.05 12:29 2,632 7.147 Million 240.06 billion 2,715.51 33,240 32,100 31,650 34,720 - - - - 22.906 Thousand billion 27.455 Million 5.932 Million 681,920 4.55 Million 1.383 Million 4.939 Million 549,685 39.6 15.74 4.41 7.147 Million - 4.134 Million 3.013 Million
دعبید

دارو عبیدی

سهام بورس 11,570 10.00 0.09 11,590 10.00 0.09 12:27 300 2.278 Million 26.43 billion 7,593.11 11,580 11,650 11,560 11,790 - - - - 156.465 Thousand billion 189.662 Million 55.794 Million 4.5 Million 33.197 Million 22.597 Million 35.537 Million 10.693 Million 14.63 6.92 4.41 2.15 Million 127,793 709,784 1.568 Million