All Markets

Exchange Iran Mercantile Exchange

No. of Trades

				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
دارایکم	صندوق واسطه گری مالی یکم	صندوق	بورس	150,600	42,370.00	21.96	192,970	0.00	0.00	1399/10/14	64,534	31.881 Million	6.152 Thousand billion	-	192,970	150,000	145,500	155,260		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	8.405 Million	1.301 Million	9.628 Million	77,628
پالایش	پالایشی یکم	صندوق	بورس	76,540	430.00	0.56	75,840	270.00	0.35	1399/10/14	40,305	47.48 Million	3.601 Thousand billion	-	76,110	74,500	74,110	77,900		-	-		-	-	100.433 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.267 Million	87,727	20.332 Million	22,210
خساپا	سایپا	سهام	بورس	2,240	0.00	0.00	2,240	0.00	0.00	12:29	37,293	1.46 billion	3.268 Thousand billion	68,235.62	2,240	2,240	2,210	2,320		-	-		-	-	437.944 Thousand billion	925.82 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-14.06	6.63	3.32	15.845 Million	70.2 Million	83.012 Million	3.033 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	12,500	20.00	0.16	12,520	0.00	0.00	12:29	23,280	169.07 Million	2.117 Thousand billion	20,577.62	12,520	12,340	12,190	12,720		-	-		-	-	951.52 Thousand billion	1.066 billion	283.449 Million	76 Million	114.082 Million	169.367 Million	174.305 Million	1.115 billion	12.47	5.62	1.03	106.719 Million	25.621 Million	124.397 Million	7.943 Million
خودرو	ایران خودرو	سهام	بورس	2,350	10.00	0.42	2,360	0.00	0.00	12:30	21,068	544.21 Million	1.284 Thousand billion	33,183.77	2,360	2,370	2,310	2,430		-	-		-	-	711.908 Thousand billion	1.307 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	648.873 Million	766.206 Million	-8.17	16.21	1.29	572.365 Million	22.022 Million	565.14 Million	29.246 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	13,040	60.00	0.46	12,980	0.00	0.00	12:30	19,672	188.71 Million	2.45 Thousand billion	7,108.22	12,980	12,700	12,600	13,040		-	-		-	-	2712.82 Thousand billion	3.088 billion	948.576 Million	209 Million	429.422 Million	519.154 Million	207.811 Million	2.962 billion	11	5.23	4.6	69.803 Million	7.049 Million	50.481 Million	26.371 Million
خگستر	سر. ایران خودرو	سهام	بورس	2,710	20.00	0.73	2,730	0.00	0.00	12:29	17,249	344.9 Million	940.9 billion	20,989.2	2,730	2,730	2,680	2,820		-	-		-	-	108.122 Thousand billion	112.475 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	7.14	1.79	6.06	34.552 Million	1.13 Million	35.68 Million	2,000
فملی	ملی صنایع مس ایران	سهام	بورس	11,740	10.00	0.09	11,730	0.00	0.00	12:29	15,578	72.79 Million	854 billion	5,419.58	11,730	11,550	11,510	11,970		-	-		-	-	2346 Thousand billion	2.532 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	92.347 Million	2.722 billion	11.23	5.97	6.76	64.758 Million	16.812 Million	78.871 Million	2.7 Million
وتجارت	بانک تجارت	سهام	بورس	2,690	20.00	0.75	2,670	0.00	0.00	12:29	15,027	488.81 Million	1.306 Thousand billion	54,588.22	2,670	2,650	2,630	2,730		-	-		-	-	597.883 Thousand billion	3.735 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	7.74	2.94	1.48	40.533 Million	122.086 Million	148.588 Million	14.03 Million
شتران	پالایش نفت تهران	سهام	بورس	9,770	100.00	1.01	9,870	0.00	0.00	12:29	14,202	120.04 Million	1.185 Thousand billion	8,935.03	9,870	9,840	9,640	10,150		-	-		-	-	740.25 Thousand billion	836.315 Million	223.498 Million	44 Million	96.065 Million	127.432 Million	572.153 Million	39.683 Million	18.65	5.81	1.29	87.801 Million	15.485 Million	95.05 Million	8.235 Million
برکت	دارویی برکت	سهام	بورس	32,840	210.00	0.64	32,630	0.00	0.00	12:29	11,836	31.32 Million	1.022 Thousand billion	2,645.99	32,630	32,300	31,700	32,840		-	-		-	-	189.254 Thousand billion	198.364 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	99.03	27.14	84.45	79.381 Million	17.816 Million	96.274 Million	923,000
امینح	تامین سرمایه امین (حق تقدم)	حق تقدم	بورس	5,330	220.00	3.96	5,360	190.00	3.42	1400/01/24	11,422	16.13 Million	86.5 billion	1,411.95	5,550	4,850	5,330	5,540		-	-		-	-	21.44 Thousand billion	-	-	-	-	-	-	-	-	-	-	15.281 Million	379,449	15.661 Million	182
شبندر	پالایش نفت بندر عباس	سهام	بورس	24,340	380.00	1.54	24,720	0.00	0.00	12:30	10,985	31.41 Million	776.7 billion	2,859.69	24,720	24,400	24,220	25,500		-	-		-	-	709.167 Thousand billion	765.268 Million	177.773 Million	28.688 Million	56.1 Million	121.673 Million	33.825 Million	834.821 Million	12.38	5.83	0.97	1.494 Million	4.32 Million	3.964 Million	1.85 Million
شستا	سر. تامین اجتماعی	سهام	بورس	11,540	0.00	0.00	11,540	0.00	0.00	12:29	10,876	90.85 Million	1.048 Thousand billion	8,352.87	11,540	11,540	11,530	11,540		-	-		-	-	1638.68 Thousand billion	1.658 billion	359.779 Million	80 Million	89.007 Million	270.773 Million	269.413 Million	269.16 Million	6.09	6.05	6.08	51.589 Million	4.787 Million	48.627 Million	7.748 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,550	60.00	0.62	9,610	0.00	0.00	12:30	10,598	72.49 Million	696.7 billion	6,839.8	9,610	9,460	9,450	9,850		-	-		-	-	240.25 Thousand billion	248.616 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.29	1.74	2.35	4.67 Million	100,000	4.67 Million	100,000
خزامیا	زامیاد	سهام	بورس	9,530	160.00	1.65	9,690	0.00	0.00	12:29	10,261	90.32 Million	875.4 billion	8,802.7	9,690	9,700	9,400	9,800		-	-		-	-	53.585 Thousand billion	79.7 Million	30.293 Million	5.53 Million	26.115 Million	4.178 Million	33.773 Million	1.099 Million	48.78	12.83	1.59	61.73 Million	1.766 Million	57.657 Million	5.84 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,370	20.00	0.84	2,390	0.00	0.00	12:29	9,958	254.63 Million	609 billion	25,569.91	2,390	2,380	2,370	2,460		-	-		-	-	419.096 Thousand billion	4.548 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	526.383 Million	469.949 Million	8.51	1.86	0.98	29.68 Million	69.642 Million	89.682 Million	9.64 Million
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	43,610	180.00	0.41	43,790	0.00	0.00	12:29	9,111	2.73 Million	119.6 billion	299.79	43,790	42,510	42,510	44,850		-	-		-	-	153.265 Thousand billion	245.617 Million	108.912 Million	3.5 Million	92.352 Million	16.56 Million	95.656 Million	14.837 Million	10.33	9.25	1.6	1.324 Million	1.734 Million	1.857 Million	1.2 Million
حکشتی	کشتیرانی ایران	سهام	بورس	18,020	340.00	1.85	18,360	0.00	0.00	12:29	8,847	31.21 Million	573.1 billion	3,528.21	18,360	18,400	18,010	19,000		-	-		-	-	395.842 Thousand billion	783.705 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	12.788 Million	6.436 Million	61.5	12.32	30.95	7.64 Million	276,242	7.688 Million	227,386
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	17,690	220.00	1.26	17,470	0.00	0.00	12:29	8,151	11.83 Million	206.7 billion	1,451.11	17,470	17,050	17,050	17,800		-	-		-	-	349.4 Thousand billion	362.847 Million	38.834 Million	20 Million	13.447 Million	25.386 Million	626,594	5.439 Million	64.24	13.76	557.62	5.306 Million	4.436 Million	9.728 Million	13,939
تنوینح	تامین سرمایه نوین (حق تقدم)	حق تقدم	بورس	4,331	267.00	5.81	4,299	299.00	6.50	1399/10/17	7,348	39.09 Million	168.1 billion	5,320.46	4,598	4,392	4,200	4,500		-	-		-	-	25.794 Thousand billion	-	-	-	-	-	-	-	-	-	-	26.695 Million	12.4 Million	31.442 Million	7.653 Million
امین	تامین سرمایه امین	سهام	بورس	7,290	30.00	0.41	7,320	0.00	0.00	12:29	7,046	10.1 Million	73.9 billion	1,433.04	7,320	7,290	7,290	7,680		-	-		-	-	80.52 Thousand billion	86.334 Million	18.722 Million	7 Million	5.814 Million	12.908 Million	5.926 Million	4.671 Million	17.24	6.24	13.59	200,695	3.15 Million	3.351 Million	-
خپارس	پارس خودرو	سهام	بورس	5,650	50.00	0.88	5,700	0.00	0.00	12:29	6,930	85.73 Million	488.9 billion	12,370.94	5,700	5,620	5,560	5,930		-	-		-	-	129.506 Thousand billion	231.911 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-41.77	-7.11	4.62	3.19 Million	2 Million	3.99 Million	1.2 Million
غگل	گلوکوزان	سهام	بورس	3,390	10.00	0.29	3,400	0.00	0.00	12:29	6,640	79.85 Million	271.5 billion	12,025.96	3,400	3,290	3,290	3,540		-	-		-	-	20.763 Thousand billion	23.2 Million	9.412 Million	6.107 Million	2.437 Million	6.975 Million	6.609 Million	637,455	47.22	2.93	3.1	2.909 Million	190,000	3.099 Million	-
وخارزم	سر. خوارزمی	سهام	بورس	5,350	20.00	0.37	5,370	0.00	0.00	12:29	6,125	49.34 Million	265 billion	8,055.54	5,370	5,300	5,280	5,530		-	-		-	-	100.419 Thousand billion	104.515 Million	41.029 Million	12.5 Million	4.096 Million	36.933 Million	20.394 Million	19.123 Million	5.25	2.72	4.92	1.473 Million	18,800	1.491 Million	-
وغدیر	سر. غدیر	سهام	بورس	10,960	40.00	0.37	10,920	0.00	0.00	12:29	5,493	37.4 Million	408.4 billion	6,808.04	10,920	10,800	10,760	11,280		-	-		-	-	786.24 Thousand billion	802.27 Million	195.893 Million	72 Million	16.03 Million	179.863 Million	76.186 Million	73.662 Million	10.67	4.37	10.32	18.959 Million	10.818 Million	25.386 Million	4.392 Million
غپاک	لبنیات پاک	سهام	بورس	31,050	580.00	1.83	31,630	0.00	0.00	12:29	5,432	14.91 Million	471.5 billion	2,744.02	31,630	32,550	31,020	32,960		-	-		-	-	43.823 Thousand billion	48.593 Million	5.926 Million	1.385 Million	4.77 Million	1.156 Million	11.855 Million	-83,063	-527.59	37.9	3.7	11.758 Million	3.457 Million	14.714 Million	500,391
وبملت	بانک ملت	سهام	بورس	4,080	50.00	1.24	4,030	0.00	0.00	14:32	5,429	100.87 Million	406.8 billion	18,579.1	4,030	4,070	3,990	4,090		-	-		-	-	834.383 Thousand billion	6.413 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	9.08	1.87	1.39	99.093 Million	29.29 Million	80.366 Million	48.017 Million
تاصیکو	سر. صدر تامین	سهام	بورس	10,350	40.00	0.38	10,390	0.00	0.00	12:29	5,196	48.38 Million	502.7 billion	9,310.58	10,390	10,340	10,340	10,740		-	-		-	-	322.09 Thousand billion	328.723 Million	56.04 Million	20 Million	6.633 Million	49.407 Million	21.917 Million	21.237 Million	15.17	6.52	14.7	244,878	6.2 Million	5.313 Million	1.132 Million
سیتا	سر. سیمان تامین	سهام	بورس	15,010	20.00	0.13	15,030	0.00	0.00	12:29	4,936	5.49 Million	82.6 billion	1,112.87	15,030	15,040	15,000	15,300		-	-		-	-	165.33 Thousand billion	173.302 Million	23.48 Million	11 Million	7.972 Million	15.508 Million	5.858 Million	5.693 Million	29.04	10.66	28.22	2.124 Million	6.004 Million	8.122 Million	6,030
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,400	80.00	0.84	9,480	0.00	0.00	12:29	4,776	22.33 Million	211.8 billion	4,675.97	9,480	9,410	9,350	9,690		-	-		-	-	2720.76 Thousand billion	3.327 billion	923.278 Million	143.5 Million	522.888 Million	400.39 Million	225.5 Million	216.455 Million	12.57	6.8	12.07	5.444 Million	13.855 Million	17.554 Million	1.745 Million
وپارس	بانک پارسیان	سهام	بورس	2,740	10.00	0.37	2,730	0.00	0.00	12:29	4,553	96.85 Million	264.4 billion	21,272.05	2,730	2,720	2,690	2,800		-	-		-	-	426.808 Thousand billion	2.214 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	55.86	3.84	2.13	88.208 Million	82.702 Million	157.49 Million	13.42 Million
نوری	پتروشیمی نوری	سهام	بورس	62,850	200.00	0.32	62,650	0.00	0.00	12:29	4,500	6.97 Million	436.4 billion	1,548.21	62,650	62,000	61,080	62,850		-	-		-	-	563.85 Thousand billion	776.153 Million	289.678 Million	9 Million	212.303 Million	77.375 Million	326.264 Million	61.937 Million	9.1	7.29	1.73	3.794 Million	356,224	3.213 Million	936,942
آبادا	برق آبادان	سهام	بورس	13,440	80.00	0.59	13,520	0.00	0.00	12:29	4,492	2.77 Million	37.2 billion	615.83	13,520	13,440	13,440	13,710		-	-		-	-	33.8 Thousand billion	38.308 Million	8.853 Million	2.5 Million	4.508 Million	4.345 Million	2.283 Million	783,304	43.15	7.78	14.8	193,176	-	193,176	-
کمند	کمند	صندوق	بورس	10,050	106.00	1.04	10,049	107.00	1.05	1399/10/14	4,264	178.26 Million	1.791 Thousand billion	-	10,156	10,159	10,048	10,051		-	-		-	-	120.588 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
ولپارس	لیزینگ پارسیان	سهام	بورس	4,970	70.00	1.39	5,040	0.00	0.00	12:29	4,098	3.1 Million	15.4 billion	756.87	5,040	4,970	4,970	4,970		-	-		-	-	10.08 Thousand billion	15.436 Million	8.266 Million	2 Million	5.356 Million	2.91 Million	1.592 Million	742,722	13.57	3.46	6.33	62,826	-	62,826	-
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	بورس	3,960	160.00	4.21	3,960	160.00	4.21	1400/01/24	3,989	18.2 Million	72.2 billion	4,563.18	3,800	3,830	3,850	4,050		-	-		-	-	5.94 Thousand billion	-	-	-	-	-	-	-	-	-	-	13.388 Million	-	9.976 Million	3.412 Million
وساپا	سر. سایپا	سهام	بورس	5,310	30.00	0.56	5,340	0.00	0.00	12:29	3,950	54.15 Million	289.4 billion	13,708.53	5,340	5,350	5,310	5,500		-	-		-	-	57.005 Thousand billion	61.424 Million	21.559 Million	10.675 Million	4.419 Million	17.139 Million	4.277 Million	4.114 Million	13.86	3.33	13.33	784,205	-	784,205	-
ونوین	بانک اقتصاد نوین	سهام	بورس	4,580	30.00	0.66	4,550	0.00	0.00	12:29	3,758	115.83 Million	526.8 billion	30,821.08	4,550	4,400	4,400	4,580		-	-		-	-	138.437 Thousand billion	1.179 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.42	2.97	1.16	33.139 Million	23.007 Million	29.586 Million	26.56 Million
فخوز	فولاد خوزستان	سهام	بورس	14,840	30.00	0.20	14,810	0.00	0.00	12:28	3,163	30.22 Million	447.7 billion	9,555.05	14,810	14,400	14,400	14,840		-	-		-	-	740.5 Thousand billion	805.341 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	9.14	5.69	2.92	8.235 Million	3.245 Million	7.945 Million	3.534 Million
صنفت312	صکوک منفعت نفت312-6ماهه 18/5	اوراق	بورس	983,384	16,616.00	1.66	1,000,000	0.00	0.00	1400/01/17	3,003	30 Million	30 Thousand billion	-	1,000,000	990,000	983,384	983,384		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	1	-	-	1
شبریز	پالایش نفت تبریز	سهام	بورس	28,800	470.00	1.61	29,270	0.00	0.00	12:29	3,000	6.66 Million	194.9 billion	2,219.23	29,270	28,920	28,520	29,970		-	-		-	-	292.7 Thousand billion	346.379 Million	96.377 Million	10 Million	53.679 Million	42.698 Million	298.49 Million	20.078 Million	14.58	6.86	0.98	2.847 Million	910,173	2.973 Million	784,143
حفاری	حفاری شمال	سهام	بورس	7,400	10.00	0.13	7,410	0.00	0.00	12:29	2,884	23.11 Million	171.2 billion	8,012.91	7,410	7,270	7,240	7,620		-	-		-	-	66.69 Thousand billion	103.493 Million	65.307 Million	5.211 Million	36.803 Million	28.504 Million	10.209 Million	17.414 Million	3.83	2.34	6.53	820,737	213,065	833,802	200,000
ثاخت	توسعه ساختمان	سهام	بورس	2,500	10.00	0.40	2,510	0.00	0.00	12:29	2,751	44.17 Million	110.7 billion	16,056.57	2,510	2,500	2,500	2,580		-	-		-	-	22.59 Thousand billion	29.862 Million	14.891 Million	9 Million	7.272 Million	7.619 Million	1.258 Million	64,766	348.79	2.96	17.96	3.47 Million	1.1 Million	4.57 Million	-
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	0.00	0.00	11,630	0.00	0.00	12:29	2,744	38.9 Million	452.3 billion	14,176.14	11,630	11,620	11,410	11,630		-	-		-	-	947.845 Thousand billion	991.102 Million	171.736 Million	81.5 Million	43.257 Million	128.479 Million	70.435 Million	67.945 Million	13.95	7.38	13.46	9.814 Million	882,270	6.679 Million	4.018 Million
سمازن	سیمان مازندران	سهام	بورس	14,260	160.00	1.13	14,100	0.00	0.00	12:29	2,685	22.84 Million	322 billion	8,505.09	14,100	13,700	13,510	14,310		-	-		-	-	23.18 Thousand billion	24.621 Million	5.335 Million	1.644 Million	1.44 Million	3.894 Million	4.84 Million	1.931 Million	12.01	5.95	4.79	8.503 Million	425,000	8.028 Million	900,078
وپاسار	بانک پاسارگاد	سهام	بورس	13,440	20.00	0.15	13,420	0.00	0.00	12:29	2,680	19.79 Million	265.5 billion	7,385.14	13,420	13,340	13,310	13,780		-	-		-	-	879.278 Thousand billion	2.734 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	14.71	5.91	3.44	3.003 Million	26.943 Million	8.375 Million	21.57 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	21,270	30.00	0.14	21,240	0.00	0.00	12:29	2,537	18.38 Million	390.4 billion	7,245.87	21,240	20,500	20,500	21,270		-	-		-	-	318.6 Thousand billion	406.348 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	11.93	7.01	3.31	3.123 Million	172,262	1.941 Million	1.354 Million
سرو	سرو سودمند مدبران	صندوق	بورس	68,530	380.00	0.55	68,670	240.00	0.35	1399/10/14	2,493	3.51 Million	241.2 billion	-	68,910	67,310	67,960	69,660		-	-		-	-	27.468 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.193 Million	877,402	4.068 Million	2,939
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,740	80.00	0.68	11,820	0.00	0.00	12:29	2,372	13.96 Million	164.9 billion	5,884.46	11,820	11,880	11,640	12,000		-	-		-	-	648.918 Thousand billion	688.534 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	14.99	7.56	15.82	8.15 Million	9.661 Million	12.738 Million	5.073 Million
ولساپا	رایان سایپا	سهام	بورس	3,400	10.00	0.29	3,390	0.00	0.00	12:29	2,371	43.34 Million	147.1 billion	18,279.73	3,390	3,390	3,390	3,490		-	-		-	-	30.646 Thousand billion	42.399 Million	27.847 Million	9.04 Million	11.754 Million	16.094 Million	6.445 Million	3.461 Million	8.85	1.9	4.76	378,267	-	260,439	117,828
تملت	تامین سرمایه بانک ملت	سهام	بورس	5,220	0.00	0.00	5,220	0.00	0.00	12:30	2,348	12.91 Million	67.4 billion	5,499.62	5,220	5,170	5,130	5,350		-	-		-	-	57.42 Thousand billion	64.026 Million	22.507 Million	7 Million	6.606 Million	15.901 Million	5.545 Million	4.902 Million	11.71	3.61	10.35	6.889 Million	3.6 Million	9.588 Million	900,630
وصنعت	سر. توسعه صنعت و تجارت	سهام	بورس	6,280	80.00	1.26	6,360	0.00	0.00	12:29	2,342	15.71 Million	99.9 billion	6,705.81	6,360	6,580	6,220	6,580		-	-		-	-	38.16 Thousand billion	39.897 Million	24.413 Million	6 Million	1.737 Million	22.676 Million	13.466 Million	13.295 Million	2.87	1.68	2.83	2.945 Million	5.301 Million	8.246 Million	-
آسیا	بیمه آسیا	سهام	بورس	2,090	0.00	0.00	2,090	0.00	0.00	12:29	2,331	48.82 Million	102.3 billion	20,942.61	2,090	2,110	2,090	2,190		-	-		-	-	50.436 Thousand billion	144.93 Million	125.965 Million	2.3 Million	94.495 Million	31.47 Million	67.038 Million	6.316 Million	7.99	1.6	0.75	2.398 Million	6 Million	8.398 Million	-
غبشهر	صنعتی بهشهر	سهام	بورس	26,800	90.00	0.34	26,710	0.00	0.00	12:29	2,302	8.19 Million	218.7 billion	3,556.21	26,710	27,180	26,470	27,700		-	-		-	-	80.13 Thousand billion	104.651 Million	34.924 Million	3 Million	24.521 Million	10.403 Million	29.15 Million	2.744 Million	29.2	7.7	2.75	9.548 Million	324,470	8.869 Million	1.003 Million
کچاد	چادرملو	سهام	بورس	23,740	40.00	0.17	23,700	0.00	0.00	12:29	2,299	7.42 Million	175.9 billion	3,228.58	23,700	23,360	23,290	24,200		-	-		-	-	1315.35 Thousand billion	1.383 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	11.92	7.59	7.13	3.98 Million	1.24 Million	3.847 Million	1.374 Million
سفارس	سیمان فارس و خوزستان	سهام	بورس	18,330	210.00	1.13	18,540	0.00	0.00	12:29	2,212	9.34 Million	173.1 billion	4,221.5	18,540	18,330	18,320	19,480		-	-		-	-	104.288 Thousand billion	105.456 Million	13.651 Million	5.625 Million	1.168 Million	12.483 Million	9.083 Million	8.926 Million	11.68	8.35	11.48	147,141	300,400	347,541	100,000
فباهنرح	مس باهنر (حق تقدم)	حق تقدم	بورس	16,890	440.00	2.67	17,070	620.00	3.77	1400/01/24	2,172	5.24 Million	89.5 billion	2,413.57	16,450	17,560	16,760	17,400		-	-		-	-	25.605 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.837 Million	60,000	3.621 Million	275,343
کالا	بورس کالای ایران	سهام	بورس	32,520	150.00	0.46	32,670	0.00	0.00	12:29	2,163	4.84 Million	158 billion	2,235.59	32,670	32,520	32,520	33,880		-	-		-	-	81.675 Thousand billion	83.654 Million	7.051 Million	2.5 Million	1.979 Million	5.072 Million	2.177 Million	2.287 Million	35.71	16.11	37.53	50,991	-	50,991	-
وسینا	بانک سینا	سهام	بورس	3,100	10.00	0.32	3,090	0.00	0.00	12:30	2,131	68.16 Million	210.8 billion	31,983.52	3,090	3,060	3,020	3,180		-	-		-	-	78.436 Thousand billion	387.153 Million	342.159 Million	10 Million	308.717 Million	33.442 Million	43.486 Million	3.973 Million	19.74	2.35	1.8	14.16 Million	13.235 Million	26.655 Million	739,306
شپارس	بین المللی محصولات پارس	سهام	بورس	22,560	160.00	0.70	22,720	0.00	0.00	12:29	2,125	6.77 Million	153.8 billion	3,185.74	22,720	22,560	22,560	23,550		-	-		-	-	17.619 Thousand billion	20.275 Million	3.903 Million	515,000	2.656 Million	1.247 Million	5.859 Million	522,779	33.71	14.13	3.01	51,424	95,000	146,424	-
امینیکم	امین یکم فردا	صندوق	بورس	10,191	69.00	0.67	10,260	0.00	0.00	1399/10/14	2,072	67.918 Million	696.83 billion	-	10,260	10,180	10,177	10,194		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	28.088 Million	21.823 Million	18.11 Million	31.802 Million
غپینو	پارس مینو	سهام	بورس	6,400	0.00	0.00	6,400	0.00	0.00	12:29	1,620	20.09 Million	128.6 billion	12,398.15	6,400	6,400	6,400	6,590		-	-		-	-	42.383 Thousand billion	44.997 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	27.53	4.53	6.54	247,580	-	247,580	-
خمحرکه	نیرو محرکه	سهام	بورس	4,590	10.00	0.22	4,600	0.00	0.00	12:27	1,595	14.19 Million	65.3 billion	8,899.18	4,600	4,590	4,590	4,670		-	-		-	-	26.377 Thousand billion	31.025 Million	10.806 Million	5.734 Million	4.648 Million	6.158 Million	13.535 Million	574,035	45.95	4.28	1.95	159,029	-	159,029	-
سشرق	سیمان شرق	سهام	بورس	7,030	60.00	0.86	6,970	0.00	0.00	12:29	1,571	13.98 Million	97.4 billion	8,900.53	6,970	6,930	6,930	7,110		-	-		-	-	18.495 Thousand billion	21.836 Million	7.391 Million	2.654 Million	3.341 Million	4.05 Million	3.911 Million	1.068 Million	17.31	4.57	4.74	1.913 Million	1.75 Million	3.663 Million	-
حتاید	تاید واتر خاورمیانه	سهام	بورس	28,300	530.00	1.91	27,770	0.00	0.00	12:29	1,569	4.46 Million	123.8 billion	2,840.63	27,770	26,500	26,500	28,300		-	-		-	-	54.152 Thousand billion	58.547 Million	10.493 Million	1.95 Million	4.396 Million	6.097 Million	4.319 Million	3.974 Million	13.62	8.89	12.54	1.574 Million	330,395	1.839 Million	65,410
قرن	پدیده شیمی قرن	سهام	بورس	62,560	190.00	0.30	62,750	0.00	0.00	12:29	1,555	1.03 Million	64.3 billion	659.47	62,750	62,570	62,560	64,000		-	-		-	-	62.75 Thousand billion	74.197 Million	15.51 Million	1,000,000	11.447 Million	4.062 Million	14.931 Million	3.824 Million	16.41	15.45	4.2	18,583	-	18,583	-
رمپنا	گروه مپنا	سهام	بورس	17,510	30.00	0.17	17,540	0.00	0.00	12:29	1,544	9.14 Million	160.3 billion	5,919.12	17,540	17,300	17,300	17,900		-	-		-	-	701.6 Thousand billion	1.191 billion	563.039 Million	27 Million	489.673 Million	73.366 Million	83 Million	23.33 Million	30.07	9.56	8.45	746,544	2.498 Million	1.841 Million	1.404 Million
داروح	کارخانجات داروپخش (حق تقدم)	حق تقدم	بورس	24,140	960.00	3.82	24,140	960.00	3.82	1399/11/29	1,524	4.08 Million	98.4 billion	2,675.71	25,100	26,140	24,100	25,000		-	-		-	-	18.105 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.778 Million	300,000	4.077 Million	300
والبر	سر. البرز	سهام	بورس	17,980	20.00	0.11	18,000	0.00	0.00	12:28	1,513	4.96 Million	89.3 billion	3,278.71	18,000	17,980	17,980	18,330		-	-		-	-	86.402 Thousand billion	90.495 Million	17.784 Million	4.8 Million	4.093 Million	13.691 Million	7.026 Million	7.833 Million	11.03	6.31	12.3	15,702	279	15,981	-
کاما	باما	سهام	بورس	13,080	0.00	0.00	13,080	0.00	0.00	12:29	1,496	11.63 Million	152.1 billion	7,774.14	13,080	13,080	13,080	13,080		-	-		-	-	130.8 Thousand billion	132.669 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	6.97	5.66	16.21	440,784	291,000	731,784	-
فنورد	نورد قطعات فولادی	سهام	بورس	188,050	170.00	0.09	187,880	0.00	0.00	12:29	1,423	765,962	143.9 billion	538.27	187,880	188,050	184,000	188,050		-	-		-	-	27.055 Thousand billion	29.397 Million	4.82 Million	144,000	2.342 Million	2.478 Million	11.486 Million	2.471 Million	10.95	10.92	2.36	580,115	-	529,890	50,225
کگل	گل گهر	سهام	بورس	15,030	170.00	1.14	14,860	0.00	0.00	12:29	1,382	5.04 Million	75.5 billion	3,643.49	14,860	14,820	14,820	15,280		-	-		-	-	1486 Thousand billion	1.624 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	13.17	7.97	6.22	1.01 Million	2.553 Million	1.702 Million	1.861 Million
کیان	با درآمد ثابت کیان	صندوق	بورس	27,941	1,377.00	5.18	27,940	1,376.00	5.18	1399/10/14	1,344	16.4 Million	458.3 billion	-	26,564	26,584	27,930	27,943		-	-		-	-	83.82 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.698 Million	9.097 Million	9.878 Million	5.918 Million
فجر	فولاد امیرکبیر کاشان	سهام	بورس	59,400	170.00	0.29	59,230	0.00	0.00	12:29	1,251	2.12 Million	125.7 billion	1,696.25	59,230	60,000	57,900	60,850		-	-		-	-	50.819 Thousand billion	61.026 Million	19.62 Million	858,000	10.206 Million	9.414 Million	22.644 Million	7.509 Million	6.77	5.4	2.25	936,382	64,967	917,803	83,546
وبانک	سر. گروه توسعه ملی	سهام	بورس	8,440	110.00	1.29	8,550	0.00	0.00	12:29	1,177	7.47 Million	64.3 billion	6,343.05	8,550	8,280	8,280	8,820		-	-		-	-	232.988 Thousand billion	254.106 Million	67.284 Million	16.25 Million	21.118 Million	46.166 Million	22.722 Million	21.93 Million	10.62	5.05	10.25	921,212	3.287 Million	4.001 Million	207,147
فولاژ	فولاد آلیاژی ایران	سهام	بورس	19,690	50.00	0.25	19,740	0.00	0.00	12:29	1,131	4.58 Million	90.4 billion	4,049.99	19,740	19,690	19,690	20,200		-	-		-	-	197.4 Thousand billion	228.898 Million	57.548 Million	6 Million	31.498 Million	26.05 Million	50.732 Million	15.956 Million	12.37	7.58	3.89	8,324	572,540	309,536	271,328
دشیمیح	شیمی داروپخش (حق تقدم)	حق تقدم	بورس	17,000	250.00	1.49	16,990	240.00	1.43	1400/01/24	1,065	2.3 Million	39 billion	2,156.04	16,750	17,810	16,460	17,800		-	-		-	-	3.398 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.174 Million	31,320	1.08 Million	125,399
فایرا	آلومینیوم ایران	سهام	بورس	16,670	200.00	1.19	16,870	0.00	0.00	12:29	1,059	3.42 Million	57.7 billion	3,227.88	16,870	17,620	16,440	17,620		-	-		-	-	162.454 Thousand billion	181.363 Million	44.613 Million	5.198 Million	18.909 Million	25.704 Million	57.443 Million	14.12 Million	33.74	6.28	2.81	1.423 Million	2.077 Million	3.3 Million	200,000
فسپا	صنعتی سپاهان	سهام	بورس	38,120	120.00	0.31	38,240	0.00	0.00	12:29	1,058	1.87 Million	71.3 billion	1,762.95	38,240	38,000	37,130	38,890		-	-		-	-	24.856 Thousand billion	27.84 Million	7.724 Million	650,000	2.984 Million	4.74 Million	14.331 Million	3.708 Million	6.7	5.24	1.73	1.232 Million	110,320	1.021 Million	321,393
افق	فروشگاه های افق کوروش	سهام	بورس	69,990	440.00	0.62	70,430	0.00	0.00	12:29	1,048	2.14 Million	151 billion	2,045.54	70,430	69,040	69,040	71,700		-	-		-	-	211.29 Thousand billion	241.292 Million	46.461 Million	1,000,000	30.002 Million	16.459 Million	135.635 Million	15.746 Million	13.42	12.84	1.56	351,494	280,816	523,008	109,302
کروی	معادن روی ایران	سهام	بورس	28,900	10.00	0.03	28,910	0.00	0.00	12:28	1,025	3.2 Million	92.4 billion	3,118.17	28,910	28,900	28,900	29,480		-	-		-	-	69.787 Thousand billion	71.964 Million	8.167 Million	2.414 Million	2.176 Million	5.991 Million	2.131 Million	2.007 Million	34.78	11.65	32.74	30,191	-	30,191	-
ثاختح	توسعه ساختمان (حق تقدم)	حق تقدم	بورس	3,550	0.00	0.00	3,550	0.00	0.00	1399/10/4	1,013	54 Million	191.7 billion	53,307.01	3,550	3,430	3,550	3,550		-	-		-	-	10.65 Thousand billion	-	-	-	-	-	-	-	-	-	-	26.4 Million	27.6 Million	-	54 Million
وبوعلی	سر. بوعلی	سهام	بورس	5,790	20.00	0.34	5,810	0.00	0.00	12:29	1,003	7.02 Million	40.7 billion	6,996.68	5,810	5,780	5,780	5,960		-	-		-	-	17.43 Thousand billion	17.502 Million	9.621 Million	3 Million	72,285	9.549 Million	6.368 Million	6.27 Million	2.78	1.83	2.74	461,138	-	461,138	-
صنفت0312	صکوک منفعت نفت0312-6ماهه 18/5	اوراق	بورس	990,000	10,000.00	1.00	1,000,000	0.00	0.00	1400/01/23	1,001	10 Million	10 Thousand billion	-	1,000,000	990,000	990,000	990,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	22	22	-
صنفت1312	صکوک منفعت نفت1312-6ماهه 18/5	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1399/12/18	1,000	10 Million	10 Thousand billion	-	-	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	10 Million	-	10 Million
سپاها	سیمان سپاهان	سهام	بورس	8,810	30.00	0.34	8,780	0.00	0.00	12:29	996	5.22 Million	45.8 billion	5,244.55	8,780	8,700	8,700	8,970		-	-		-	-	21.511 Thousand billion	24.48 Million	6.698 Million	2.45 Million	2.969 Million	3.729 Million	4.833 Million	1.32 Million	16.29	5.77	4.45	199,447	400,000	599,447	-
البرز	بیمه البرز	سهام	بورس	3,700	30.00	0.80	3,730	0.00	0.00	12:29	995	11.72 Million	43.7 billion	11,775.84	3,730	3,710	3,660	3,870		-	-		-	-	53.803 Thousand billion	106.702 Million	82 Million	14.424 Million	52.899 Million	29.1 Million	36.268 Million	13.367 Million	4.02	1.85	1.48	6.356 Million	1.881 Million	8.198 Million	40,000
پترولح	پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)	حق تقدم	بورس	7,950	850.00	11.97	7,670	570.00	8.03	1400/01/24	989	23.48 Million	180.1 billion	23,741.75	7,100	7,360	7,500	7,950		-	-		-	-	26.845 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.384 Million	55,000	-	20.439 Million
ونفت	سر. نفت	سهام	بورس	15,840	220.00	1.37	16,060	0.00	0.00	12:29	985	2.67 Million	42.9 billion	2,710.38	16,060	16,020	15,800	16,580		-	-		-	-	26.499 Thousand billion	27.901 Million	5.767 Million	1.65 Million	1.402 Million	4.365 Million	2.02 Million	1.853 Million	14.3	6.07	13.12	777,633	4.2 Million	3.344 Million	1.634 Million
ثامید	توسعه و عمران امید	سهام	بورس	1,560	20.00	1.27	1,580	0.00	0.00	12:29	981	10.68 Million	16.7 billion	10,891.14	1,580	1,560	1,560	1,560		-	-		-	-	55.801 Thousand billion	61.943 Million	44.222 Million	35.317 Million	6.142 Million	38.08 Million	4.069 Million	2.039 Million	-	1.47	13.8	3.683 Million	-	3.683 Million	-
فاسمین	کالسیمین	سهام	بورس	17,160	0.00	0.00	17,160	0.00	0.00	12:29	971	12.61 Million	216.4 billion	12,987.77	17,160	17,160	17,160	17,170		-	-		-	-	102.96 Thousand billion	111.069 Million	26.024 Million	6 Million	8.109 Million	17.915 Million	16.843 Million	11.074 Million	9.31	5.75	6.11	43,114	-	43,114	-
پکویر	کویر تایر	سهام	بورس	12,800	160.00	1.23	12,960	0.00	0.00	12:29	952	3.89 Million	50.4 billion	4,083.44	12,960	12,890	12,790	13,300		-	-		-	-	28.253 Thousand billion	36.08 Million	12.416 Million	2.18 Million	7.827 Million	4.589 Million	10.738 Million	2.117 Million	13.35	6.16	2.63	87,297	1.812 Million	1.9 Million	-
چکارن	کارتن ایران	سهام	بورس	3,320	10.00	0.30	3,330	0.00	0.00	12:29	948	12.26 Million	40.8 billion	12,935.32	3,330	3,320	3,320	3,370		-	-		-	-	7.878 Thousand billion	8.411 Million	3.063 Million	2.366 Million	532,956	2.53 Million	1.23 Million	132,324	59.54	3.11	6.41	2.457 Million	103,002	2.56 Million	-
ارزش	ص س ارزش آفرین بیدار-سهام	صندوق	بورس	9,720	510.00	4.99	9,720	510.00	4.99	1399/10/14	943	6.88 Million	66.9 billion	-	10,230	10,230	9,600	9,830		-	-		-	-	3.888 Thousand billion	-	-	-	-	-	-	-	-	-	-	5.509 Million	1.657 Million	7.078 Million	87,790
فخاسح	فولادخراسان (حق تقدم)	حق تقدم	بورس	23,500	950.00	4.21	22,660	110.00	0.49	1399/11/25	941	9.16 Million	207.4 billion	9,730.45	22,550	23,000	22,500	25,250		-	-		-	-	65.714 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.551 Million	2.605 Million	-	9.156 Million
ضفلا1156	اختیارخ فولاد-16000-1399/11/28	اختیار معامله	بورس	1	603.00	99.83	604	0.00	0.00	1399/11/28	939	49,848	30.11 Million	-	604	1	1	1		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	50	50	-
کاردان	تجارت شاخص کاردان	صندوق	بورس	156,240	9,610.00	5.79	157,190	8,660.00	5.22	1399/10/14	930	794,464	124.9 billion	-	165,850	164,970	155,000	161,000		-	-		-	-	15.719 Thousand billion	-	-	-	-	-	-	-	-	-	-	186,478	212,609	325,464	73,623
کرازی	شیشه دارویی رازی	سهام	بورس	23,460	0.00	0.00	23,460	0.00	0.00	12:29	925	4.82 Million	113.1 billion	5,213.21	23,460	23,460	23,060	23,460		-	-		-	-	28.152 Thousand billion	29.772 Million	5.106 Million	1.2 Million	1.62 Million	3.486 Million	4.038 Million	1.814 Million	15.52	8.08	6.97	75,486	80,000	155,486	-
شسپا	نفت سپاهان	سهام	بورس	15,240	250.00	1.67	14,990	0.00	0.00	12:29	924	3.07 Million	46.3 billion	3,325.27	14,990	14,990	14,810	15,300		-	-		-	-	142.405 Thousand billion	160.234 Million	42.886 Million	6 Million	17.829 Million	25.057 Million	58.892 Million	15.348 Million	9.28	5.68	2.42	3.215 Million	1.295 Million	4.508 Million	2,575

All Markets

Exchange Iran Mercantile Exchange

No. of Trades

صندوق واسطه گری مالی یکم

پالایشی یکم

سایپا

پالایش نفت اصفهان

ایران خودرو

فولاد مبارکه اصفهان

سر. ایران خودرو

ملی صنایع مس ایران

بانک تجارت

پالایش نفت تهران

دارویی برکت

تامین سرمایه امین (حق تقدم)

پالایش نفت بندر عباس

سر. تامین اجتماعی

پتروشیمی سرمایه گذاری ایرانیان

زامیاد

بانک صادرات ایران

پتروشیمی بوعلی سینا

کشتیرانی ایران

فراوری معدنی اپال کانی پارس

تامین سرمایه نوین (حق تقدم)

تامین سرمایه امین

پارس خودرو

گلوکوزان

سر. خوارزمی

سر. غدیر

لبنیات پاک

بانک ملت

سر. صدر تامین

سر. سیمان تامین

صنایع پتروشیمی خلیج فارس

بانک پارسیان

پتروشیمی نوری

برق آبادان

کمند

لیزینگ پارسیان

سر. خوارزمی (حق تقدم)

سر. سایپا

بانک اقتصاد نوین

فولاد خوزستان

صکوک منفعت نفت312-6ماهه 18/5

پالایش نفت تبریز

حفاری شمال

توسعه ساختمان

سر. نفت و گاز تامین

سیمان مازندران

بانک پاسارگاد

فولاد کاوه جنوب کیش

سرو سودمند مدبران

سر. توسعه معادن و فلزات

رایان سایپا

تامین سرمایه بانک ملت

سر. توسعه صنعت و تجارت

بیمه آسیا

صنعتی بهشهر

چادرملو

سیمان فارس و خوزستان

مس باهنر (حق تقدم)

بورس کالای ایران

بانک سینا

بین المللی محصولات پارس

امین یکم فردا

پارس مینو

نیرو محرکه

سیمان شرق

تاید واتر خاورمیانه

پدیده شیمی قرن

گروه مپنا

کارخانجات داروپخش (حق تقدم)

سر. البرز

باما

نورد قطعات فولادی

گل گهر

با درآمد ثابت کیان

فولاد امیرکبیر کاشان

سر. گروه توسعه ملی

فولاد آلیاژی ایران