Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

No. of Trades

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
سپید

سپید ماکیان

سهام بورس 21,000 0.00 0.00 21,000 0.00 0.00 1400/04/23 2.836 Million 130.648 Million 2.744 Thousand billion - - 21,000 21,000 21,000 - - - - 21.105 Thousand billion 25.215 Million 10.241 Million 1.005 Million 4.11 Million 6.132 Million 16.698 Million 3.53 Million - - - 120.535 Million 10.115 Million 130.65 Million -
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
ولکار

لیزینگ کارآفرین

سهام بورس 4,370 57.00 1.29 4,427 0.00 0.00 1400/04/29 49,836 24.82 Million 109.9 billion 1,140.48 4,427 4,310 4,300 4,630 - - - - 6.641 Thousand billion 10.511 Million 6.084 Million 1.5 Million 3.87 Million 2.214 Million 1.191 Million 473,089 14.04 3 5.58 24.723 Million 100,000 24.105 Million 718,278
شستا

سر. تامین اجتماعی

سهام بورس 12,960 70.00 0.54 13,030 0.00 0.00 1400/04/29 28,786 135.07 Million 1.76 Thousand billion 6,013.3 13,030 13,270 12,860 13,340 - - - - 1850.26 Thousand billion 1.892 billion 365.37 Million 80 Million 96.679 Million 268.691 Million 241.305 Million 241.574 Million 7.66 6.89 7.67 131.001 Million 4.069 Million 115.03 Million 20.04 Million
ومدیر

گ مدیریت ارزش سرمایه ص ب کشوری

سهام بورس 4,264 24.00 0.57 4,240 0.00 0.00 1400/04/29 27,226 46.61 Million 197.6 billion 2,259.1 4,240 4,200 4,120 4,322 - - - - 38.16 Thousand billion 40.999 Million 24.478 Million 9 Million 2.839 Million 21.638 Million 8.62 Million 10.173 Million 3.75 1.76 4.43 42.961 Million 3.653 Million 46.503 Million 111,364
برکت

دارویی برکت

سهام بورس 40,400 220.00 0.54 40,620 0.00 0.00 1400/04/29 23,920 42.56 Million 1.729 Thousand billion 2,690.27 40,620 41,180 39,900 41,590 - - - - 235.596 Thousand billion 250.431 Million 24.348 Million 5.8 Million 14.835 Million 9.514 Million 2.689 Million 2.384 Million 98.83 24.76 87.62 38.192 Million 4.364 Million 42.327 Million 228,538
پالایش

پالایشی یکم

صندوق بورس 71,070 5,040.00 6.62 71,580 4,530.00 5.95 1399/10/14 23,459 23.32 Million 1.669 Thousand billion - 76,110 74,500 71,000 73,000 - - - - 94.792 Thousand billion - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
خودرو

ایران خودرو

سهام بورس 2,025 63.00 3.02 2,041 47.00 2.25 1400/04/27 22,264 897.47 Million 1.747 Thousand billion 31,962.7 2,088 2,088 2,022 2,097 - - - - 587.324 Thousand billion 1.271 billion 657.814 Million 301.656 Million 655.519 Million 2.295 Million 670.803 Million -156,120,600 -3.94 268.31 0.92 445.363 Million 97.14 Million 535.97 Million 6.533 Million
امینح

تامین سرمایه امین (حق تقدم)

حق تقدم بورس 4,760 237.00 4.74 4,650 347.00 6.94 1400/03/3 15,018 13.77 Million 64 billion 916.74 4,997 4,760 4,510 4,880 - - - - 18.6 Thousand billion - - - - - - - - - - - - - -
خساپا

سایپا

سهام بورس 1,807 4.00 0.22 1,811 0.00 0.00 1400/04/29 14,236 426.06 Million 771.4 billion 28,114.89 1,811 1,815 1,790 1,860 - - - - 354.07 Thousand billion 885.632 Million 567.66 Million 195.511 Million - - 139.631 Million 4.109 Million -52.98 9.81 1.66 405.929 Million 20.129 Million 409.94 Million 16.118 Million
غکورش

صنعت غذایی کورش

سهام بورس 39,870 430.00 1.09 39,440 0.00 0.00 1400/04/29 12,311 7.53 Million 297.1 billion 824.16 39,440 37,530 37,530 39,870 - - - - 118.32 Thousand billion 134.441 Million 34.004 Million 3 Million 16.121 Million 17.883 Million 61.052 Million 11.981 Million 9.89 6.62 1.94 7.012 Million 520,510 5.788 Million 1.745 Million
وکارح

بانک کار آفرین (حق تقدم)

حق تقدم بورس 1,342 85.00 5.96 1,342 85.00 5.96 1400/02/20 12,057 2.76 billion 3.699 Thousand billion 228,561.92 1,427 990 1,342 1,598 - - - - 16.986 Thousand billion - - - - - - - - - - - - - -
شبندر

پالایش نفت بندر عباس

سهام بورس 21,350 2,310.00 12.13 21,360 2,320.00 12.18 1400/03/3 10,928 56.67 Million 1.21 Thousand billion 5,185.76 19,040 18,290 20,250 21,990 - - - - 612.776 Thousand billion 715.702 Million 232.016 Million 28.688 Million 102.927 Million 129.089 Million 769.67 Million 80.784 Million 7.59 4.75 0.8 48.024 Million 8.646 Million 50.161 Million 6.509 Million
فاراکح

ماشین سازی اراک (حق تقدم)

حق تقدم بورس 1,070 57.00 5.63 1,056 43.00 4.24 1400/04/28 10,776 255.95 Million 270.2 billion 23,751.56 1,013 981 981 1,094 - - - - 6.639 Thousand billion - - - - - - - - - - - - - -
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 20,890 300.00 1.46 20,590 0.00 0.00 1400/04/29 10,753 3.32 Million 68.8 billion 308.37 20,590 20,300 20,300 20,980 - - - - 411.8 Thousand billion 439.075 Million 54.25 Million 20 Million 27.275 Million 26.975 Million 16.546 Million 14.181 Million 29.04 15.27 24.89 1.13 Million 2.185 Million 2.918 Million 398,116
ثبهساز

بهساز کاشانه تهران

سهام بورس 2,217 23.00 1.03 2,240 0.00 0.00 1400/04/29 10,534 90.76 Million 203.3 billion 8,615.75 2,240 2,159 2,111 2,265 - - - - 45.093 Thousand billion 51.574 Million 29.511 Million 20.131 Million 6.481 Million 23.03 Million 6.288 Million 2.939 Million 15.34 1.96 7.17 40.52 Million 50.239 Million 78.152 Million 12.606 Million
خگستر

سر. ایران خودرو

سهام بورس 2,766 10.00 0.36 2,776 0.00 0.00 1400/04/29 8,551 171.4 Million 475.8 billion 20,044.95 2,776 2,790 2,730 2,853 - - - - 109.944 Thousand billion 114.314 Million 66.058 Million 39.605 Million 4.37 Million 61.688 Million 16.435 Million 13.542 Million 8.12 1.78 6.69 167.462 Million 3.943 Million 169.794 Million 1.61 Million
غزر

زر ماکارون

سهام بورس 23,700 40.00 0.17 23,740 0.00 0.00 1400/04/29 7,823 3.56 Million 84.5 billion 454.81 23,740 22,840 22,840 24,000 - - - - 75.968 Thousand billion 88.528 Million 23.044 Million 3.2 Million 12.56 Million 10.484 Million 19.09 Million 5.406 Million 14.05 7.25 3.98 3.403 Million 155,051 3.493 Million 64,808
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 50,310 260.00 0.51 50,570 0.00 0.00 1400/04/29 7,483 2.74 Million 138.7 billion 366.53 50,570 50,100 49,010 52,000 - - - - 176.995 Thousand billion 309.948 Million 165.923 Million 3.5 Million 132.953 Million 32.97 Million 162.17 Million 19.923 Million 8.89 5.37 1.1 2.213 Million 529,308 2.652 Million 90,271
فملی

ملی صنایع مس ایران

سهام بورس 12,630 120.00 0.94 12,659 91.00 0.71 1400/04/27 7,477 38.88 Million 470.2 billion 22.133 Million 12,750 12,600 12,530 12,880 - - - - 2418 Thousand billion - - 200 Million 121.743 Million 470.298 Million 422.22 Million 260.458 Million 9.72 5.38 5.99 66.884 Million 21.222 Million 74.278 Million 13.828 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 14,390 50.00 0.35 14,340 0.00 0.00 1400/04/29 7,406 68.85 Million 987.4 billion 9,296.41 14,340 14,260 14,060 14,630 - - - - 1168.71 Thousand billion 1.18 billion 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 17.2 9.1 16.59 51.091 Million 17.758 Million 47.943 Million 20.906 Million
خزر

فنرسازی زر

سهام بورس 20,090 520.00 2.66 19,570 0.00 0.00 1400/04/29 7,307 23.6 Million 461.9 billion 3,229.86 19,570 18,920 18,920 20,480 - - - - 15.656 Thousand billion 16.939 Million 2.488 Million 799,997 1.284 Million 1.205 Million 1.953 Million 410,772 38.11 13 8.02 23.358 Million 242,400 23.35 Million 250,835
حکشتی

کشتیرانی ایران

سهام بورس 18,680 100.00 0.54 18,580 0.00 0.00 1400/04/29 7,294 46.35 Million 861 billion 6,354.03 18,580 17,980 17,880 18,710 - - - - 400.585 Thousand billion 737.211 Million 369.798 Million 16.393 Million 336.626 Million 33.172 Million 18.003 Million 7.654 Million 52.34 12.08 22.25 39.157 Million 7.189 Million 40.615 Million 5.731 Million
ولپارس

لیزینگ پارسیان

سهام بورس 4,277 22.00 0.52 4,255 0.00 0.00 1400/04/29 7,231 12.45 Million 53 billion 1,721.17 4,255 4,070 4,070 4,277 - - - - 8.51 Thousand billion 15.012 Million 8.876 Million 2 Million 6.502 Million 2.374 Million 1.817 Million 736,319 11.56 3.58 4.68 12.429 Million 16,600 9.445 Million 3.001 Million
وبملت

بانک ملت

سهام بورس 3,940 51.00 1.28 3,922 69.00 1.73 1400/04/27 7,200 195.64 Million 756.1 billion 30,938.02 3,991 4,005 3,880 4,005 - - - - 800.221 Thousand billion 7.878 billion 7.558 billion 207.043 Million 7.059 billion 501.839 Million 882.26 Million 136.61 Million 5.94 1.62 0.92 113.065 Million 131.531 Million 196.859 Million 47.737 Million
نوری

پتروشیمی نوری

سهام بورس 79,830 160.00 0.20 79,670 0.00 0.00 1400/04/29 6,883 7.55 Million 601.2 billion 1,096.42 79,670 78,990 77,230 81,000 - - - - 717.03 Thousand billion 964.719 Million 416.164 Million 9 Million 247.689 Million 168.475 Million 431.945 Million 124.112 Million 4.95 4.26 1.81 5.159 Million 2.388 Million 5.52 Million 2.027 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 10,580 80.00 0.75 10,490 170.00 1.59 1400/04/27 6,554 47.79 Million 466.9 billion 7,868.25 10,660 10,490 10,390 10,630 - - - - 2862.61 Thousand billion 3.422 billion 981.15 Million 293 Million 354.078 Million 692.396 Million 774.037 Million 382.775 Million 8.03 4.45 3.97 58.05 Million 38.21 Million 92.225 Million 4.035 Million
غگل

گلوکوزان

سهام بورس 3,547 45.00 1.28 3,502 0.00 0.00 1400/04/29 6,475 122.91 Million 430.4 billion 18,982.75 3,502 3,321 3,311 3,547 - - - - 21.386 Thousand billion 24.488 Million 10.846 Million 6.107 Million 3.101 Million 7.745 Million 8.757 Million 1.676 Million 12.76 2.76 2.44 116.801 Million 6.112 Million 107.805 Million 15.108 Million
ثامید

توسعه و عمران امید

سهام بورس 1,701 21.00 1.22 1,722 0.00 0.00 1400/04/29 6,461 53.81 Million 92.7 billion 8,329.05 1,722 1,688 1,660 1,750 - - - - 60.816 Thousand billion 68.039 Million 44.925 Million 35.317 Million 7.223 Million 37.701 Million 5.362 Million 3.328 Million 18.27 1.61 11.34 28.342 Million 25.472 Million 43.38 Million 10.434 Million
وتجارت

بانک تجارت

سهام بورس 2,740 11.00 0.40 2,730 1.00 0.04 1400/04/27 6,285 211.23 Million 463.8 billion 41,509.68 2,729 2,734 2,680 2,751 - - - - 491.742 Thousand billion - - 223.926 Million 3.633 billion 261.927 Million 515.543 Million 144.499 Million 4.24 2.33 1.19 139.445 Million 301.595 Million 322.551 Million 118.489 Million
آبادا

برق آبادان

سهام بورس 13,430 220.00 1.61 13,650 0.00 0.00 1400/04/29 6,135 6.93 Million 94.6 billion 1,129.81 13,650 13,000 12,900 13,870 - - - - 34.125 Thousand billion 38.927 Million 7.983 Million 2.5 Million 4.802 Million 3.181 Million 2.546 Million 995,047 34.29 10.73 13.4 4.143 Million 2.788 Million 6.379 Million 552,075
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 9,310 10.00 0.11 9,300 0.00 0.00 1400/04/29 5,931 31.26 Million 290.6 billion 5,270.4 9,300 9,290 9,180 9,490 - - - - 232.5 Thousand billion 240.866 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.23 1.69 2.28 29.684 Million 1.575 Million 31.035 Million 224,000
سیتا

سر. سیمان تامین

سهام بورس 15,210 200.00 1.30 15,410 0.00 0.00 1400/04/29 5,888 12.99 Million 200.2 billion 2,205.84 15,410 15,680 15,080 15,770 - - - - 169.51 Thousand billion 174.114 Million 32.251 Million 11 Million 4.604 Million 27.647 Million 15.159 Million 14.975 Million 11.32 6.13 11.18 10.58 Million 2.408 Million 12.948 Million 40,373
بورس

بورس اوراق بهادار تهران

سهام بورس 37,000 510.00 1.40 36,490 0.00 0.00 1400/04/29 5,706 13.07 Million 477.2 billion 2,291.44 36,490 37,290 35,370 37,400 - - - - 145.96 Thousand billion 150.243 Million 22.047 Million 4 Million 4.283 Million 17.764 Million 10.61 Million 10.528 Million 13.86 8.23 13.76 12.291 Million 783,656 12.214 Million 861,014
وپارس

بانک پارسیان

سهام بورس 2,830 4.00 0.14 2,834 0.00 0.00 1400/04/29 5,611 93.83 Million 265.9 billion 16,722.08 2,834 2,905 2,784 2,905 - - - - 443.068 Thousand billion - - 156.34 Million 2.252 billion 82.55 Million 190.541 Million -24,456,068 -18.12 5.37 2.33 81.452 Million 12.375 Million 91.809 Million 2.019 Million
کمند

کمند

صندوق بورس 10,072 84.00 0.83 10,071 85.00 0.84 1399/10/14 5,465 229.17 Million 2.308 Thousand billion - 10,156 10,159 10,071 10,073 - - - - 140.994 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
شتران

پالایش نفت تهران

سهام بورس 10,090 360.00 3.44 10,120 330.00 3.16 1400/04/27 5,258 40.76 Million 328.3 billion 7,639.1 10,450 10,300 10,010 10,300 - - - - 603.75 Thousand billion 804.574 Million 234.739 Million 75 Million 45.574 Million 189.164 Million 645.795 Million 78.675 Million 6.85 4.01 1.05 98.625 Million 5.419 Million 101.043 Million 3.001 Million
وسخوز

سر. استان خوزستان

سهام بورس 544 9.00 1.68 535 0.00 0.00 1400/04/29 5,083 280.17 Million 150 billion 55,119.26 535 515 515 552 - - - - 137.42 Thousand billion 137.423 Million 275.169 Million 256.86 Million 2,662 275.166 Million -28,829,006 -28,839,007 -4.76 0.5 -4.76 216.404 Million 63.928 Million 280.257 Million 75,308
شبریز

پالایش نفت تبریز

سهام بورس 37,300 620.00 1.69 36,680 0.00 0.00 1400/04/29 4,940 12.57 Million 461.1 billion 2,544.65 36,680 35,590 35,590 37,350 - - - - 366.8 Thousand billion 346.198 Million 94.58 Million 10 Million 21.158 Million 73.422 Million 356.671 Million 50.553 Million 5.84 4.43 0.91 12.091 Million 480,000 9.145 Million 3.426 Million
خبهمن

گروه بهمن

سهام بورس 1,530 3.00 0.20 1,514 13.00 0.85 1400/04/27 4,885 186.6 Million 225.3 billion 51,137.82 1,527 1,510 1,474 1,563 - - - - 162.643 Thousand billion 214.293 Million 162.766 Million 10 Million 10.451 Million 152.314 Million 16.051 Million 16.12 Million 12.65 1.34 12.7 387.285 Million 96.07 Million 427.822 Million 55.533 Million
غاذر

کشت و صنعت پیاذر

سهام بورس 32,220 910.00 2.91 31,310 0.00 0.00 1400/04/29 4,586 8.45 Million 264.6 billion 1,842.58 31,310 30,350 30,350 32,500 - - - - 4.978 Thousand billion 5.169 Million 523,868 159,000 190,519 333,349 487,067 113,634 43.81 14.93 10.23 8.322 Million 128,049 8.431 Million 19,345
وبصادر

بانک صادرات ایران

سهام بورس 2,239 56.00 2.44 2,233 62.00 2.70 1400/04/27 4,424 136.54 Million 276 billion 30,109.28 2,295 2,255 2,206 2,283 - - - - 354.566 Thousand billion 5.375 billion 5.26 billion 175.354 Million 4.995 billion 264.551 Million 466.27 Million 60.39 Million 6.48 1.48 0.84 126.629 Million 30.752 Million 155.133 Million 2.248 Million
وغدیر

سر. غدیر

سهام بورس 12,900 30.00 0.23 12,930 0.00 0.00 1400/04/29 4,319 59.62 Million 770.7 billion 13,804.57 12,930 12,780 12,620 13,050 - - - - 930.96 Thousand billion 1.019 billion 245.942 Million 72 Million 87.805 Million 158.137 Million 92.401 Million 89.313 Million 10.42 5.89 10.08 16.911 Million 42.71 Million 18.573 Million 41.049 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 22,210 350.00 1.55 22,560 0.00 0.00 1400/04/29 4,311 25.58 Million 577.2 billion 5,933.84 22,560 23,000 21,730 23,630 - - - - 126.9 Thousand billion 127.931 Million 22.318 Million 5.625 Million 1.031 Million 21.287 Million 12.585 Million 12.366 Million 10.26 5.96 10.08 19.312 Million 6.269 Million 22.038 Million 3.542 Million
وخارزم

سر. خوارزمی

سهام بورس 5,780 10.00 0.17 5,770 0.00 0.00 1400/04/29 4,166 56.82 Million 327.6 billion 13,639.51 5,770 5,530 5,520 5,780 - - - - 107.899 Thousand billion 112.024 Million 41.561 Million 12.5 Million 4.125 Million 37.435 Million 20.381 Million 19.061 Million 5.66 2.88 5.29 56.673 Million 148,890 48.406 Million 8.416 Million
فاراک

ماشین سازی اراک

سهام بورس 2,070 8.00 0.38 2,078 0.00 0.00 1400/04/29 4,077 97.69 Million 203 billion 23,962.37 2,078 2,020 1,981 2,130 - - - - 42.885 Thousand billion 60.245 Million 31.761 Million 14.351 Million 17.36 Million 14.401 Million 8.93 Million 582,615 73.61 2.98 4.8 95.585 Million 2.109 Million 96.008 Million 1.687 Million
وسکرمان

سر. استان کرمان

سهام بورس 537 4.00 0.74 541 0.00 0.00 1400/04/29 3,863 197.49 Million 106.7 billion 51,124.46 541 536 535 560 - - - - 95.454 Thousand billion 95.457 Million 170.24 Million 176.441 Million 2,708 170.237 Million 18.062 Million -55,800,934 -1.71 0.57 5.28 176.124 Million 21.37 Million 197.406 Million 87,391
ولغدر

لیزینگ خودرو غدیر

سهام بورس 20,200 190.00 0.93 20,390 0.00 0.00 1400/04/29 3,665 8.72 Million 177.8 billion 2,378.8 20,390 19,520 19,520 21,000 - - - - 10.807 Thousand billion 11.343 Million 1.5 Million 530,000 536,156 963,859 191,038 182,684 59.16 11.21 56.57 8.675 Million 43,529 8.337 Million 381,178
فاذر

آذراب

سهام بورس 1,357 4.00 0.29 1,361 0.00 0.00 1400/04/29 3,623 124.21 Million 169.1 billion 34,282.54 1,361 1,380 1,341 1,400 - - - - 24.67 Thousand billion 41.877 Million 18.84 Million 1,000,000 17.207 Million 1.633 Million 5.262 Million 30,181 817.41 15.11 4.7 122.788 Million 1.417 Million 124.206 Million -
پتایر

ایران تایر

سهام بورس 3,039 47.00 1.52 2,983 103.00 3.34 1400/04/27 3,536 73.77 Million 214.5 billion 18,534.7 3,086 3,040 2,950 3,087 - - - - 28.739 Thousand billion 33.783 Million 17.774 Million 9.883 Million 4.303 Million 13.471 Million 11.257 Million 3.538 Million 8.33 2.19 2.62 46.573 Million 450,000 46.773 Million 250,000
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 9,390 80.00 0.86 9,310 0.00 0.00 1400/04/29 3,461 31.42 Million 292.5 billion 9,078.99 9,310 8,800 8,800 9,390 - - - - 24.485 Thousand billion 25.095 Million 2.397 Million 2.63 Million 610,132 1.787 Million - 691,125 35.43 13.7 - 30.962 Million 460,000 31.399 Million 23,000
ونوین

بانک اقتصاد نوین

سهام بورس 4,770 45.00 0.93 4,815 0.00 0.00 1400/04/29 3,402 51.71 Million 249 billion 15,198.88 4,815 4,711 4,711 4,890 - - - - 146.5 Thousand billion - - 30.426 Million - - 162.145 Million 18.579 Million 7.89 2.7 0.9 37.254 Million 14.453 Million 38.352 Million 13.354 Million
ساربیل

سیمان آرتا اردبیل

سهام بورس 43,200 660.00 1.50 43,860 0.00 0.00 1400/04/29 3,338 3.13 Million 137.1 billion 936.7 43,860 46,000 42,710 46,000 - - - - 21.053 Thousand billion 22.237 Million 2.437 Million 480,000 1.184 Million 1.253 Million 2.957 Million 1.217 Million 17.3 16.81 7.12 3.127 Million - 2.972 Million 154,715
غالبر

لبنیات کالبر

سهام بورس 15,780 240.00 1.50 16,020 0.00 0.00 1400/04/29 3,212 8.34 Million 133.6 billion 2,596.58 16,020 16,650 15,780 16,770 - - - - 7.401 Thousand billion 8.925 Million 2.474 Million 462,000 1.524 Million 949,750 1.682 Million 206,417 35.86 7.79 4.41 8.31 Million 30,000 8.34 Million -
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 10,560 50.00 0.47 10,610 0.00 0.00 1400/04/29 3,197 45.65 Million 484.2 billion 14,279.74 10,610 10,510 10,490 10,780 - - - - 3045.07 Thousand billion 3.529 billion 906.692 Million 287 Million 489.803 Million 416.889 Million 224.228 Million 214.914 Million 14.17 7.3 13.58 14.388 Million 31.264 Million 19.774 Million 25.878 Million
صنفت312

صکوک منفعت نفت312-6ماهه 18/5

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/04/19 3,003 30 Million 30 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 500 - 500
امین

تامین سرمایه امین

سهام بورس 7,550 10.00 0.13 7,540 0.00 0.00 1400/04/29 2,988 1.29 Million 9.8 billion 432.4 7,540 7,550 7,530 7,660 - - - - 82.94 Thousand billion 89.973 Million 21.863 Million 7 Million 7.033 Million 14.83 Million 9.879 Million 8.069 Million 10.28 5.59 8.4 594,771 697,243 1.291 Million 625
حتوکا

حمل و نقل توکا

سهام بورس 20,630 750.00 3.51 21,380 0.00 0.00 1400/04/29 2,985 7.96 Million 170.2 billion 2,666.86 21,380 21,200 20,500 21,820 - - - - 7.055 Thousand billion 7.756 Million 1.423 Million 330,000 700,642 722,728 2.71 Million 338,284 20.86 9.76 2.6 7.864 Million 96,698 7.416 Million 545,000
پاکشو

گروه صنعتی پاکشو

سهام بورس 6,200 40.00 0.65 6,160 0.00 0.00 1400/04/29 2,983 49.4 Million 304.2 billion 16,559.33 6,160 6,180 5,910 6,290 - - - - 295.68 Thousand billion 311.343 Million 78.903 Million 48 Million 15.663 Million 63.239 Million 40.666 Million -703,715 -420.17 4.68 7.27 16.006 Million 33.391 Million 42.482 Million 6.915 Million
سپاها

سیمان سپاهان

سهام بورس 9,120 210.00 2.36 8,910 0.00 0.00 1400/04/29 2,977 36.49 Million 325.3 billion 12,257.66 8,910 8,800 8,530 9,120 - - - - 21.83 Thousand billion 25.435 Million 8.56 Million 2.45 Million 3.606 Million 4.955 Million 7.666 Million 371,755 58.72 4.41 2.85 32.523 Million 3.968 Million 31.061 Million 5.43 Million
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 3,815 22.00 0.57 3,837 0.00 0.00 1400/04/29 2,952 29.08 Million 111.6 billion 9,850.73 3,837 3,941 3,775 3,941 - - - - 9.684 Thousand billion 12.568 Million 4.981 Million 2.524 Million 2.884 Million 2.097 Million 5.183 Million 799,878 12.11 4.62 1.87 28.929 Million 150,000 28.543 Million 536,395
ختور

رادیاتور ایران

سهام بورس 18,150 150.00 0.82 18,300 0.00 0.00 1400/04/29 2,894 9.02 Million 165.1 billion 3,117.87 18,300 17,860 17,750 19,000 - - - - 15.555 Thousand billion 18.194 Million 4.505 Million 850,000 2.639 Million 1.866 Million 6.891 Million 940,472 16.54 8.34 2.26 8.911 Million 112,061 8.994 Million 28,962
البرز

بیمه البرز

سهام بورس 4,917 34.00 0.70 4,883 0.00 0.00 1400/04/29 2,771 37.64 Million 183.8 billion 13,583.12 4,883 4,890 4,782 4,950 - - - - 70.435 Thousand billion 130.243 Million 97.575 Million 14.424 Million 61.987 Million 35.589 Million 45.401 Million 18.812 Million 3.63 1.92 1.5 28.365 Million 9.274 Million 36.678 Million 960,919
کویر

فولاد سپید فراب کویر

سهام بورس 14,050 60.00 0.43 14,170 180.00 1.29 1400/04/27 2,764 12.72 Million 173.2 billion 5,317.41 13,990 14,000 13,810 14,450 - - - - 146.988 Thousand billion 178.464 Million 54.154 Million 10.8 Million 25.428 Million 28.726 Million 79.866 Million 16.235 Million 9.43 5.33 1.92 12.719 Million 6.195 Million 17.709 Million 1.205 Million
ثشاهد

سر. شاهد

سهام بورس 14,900 210.00 1.43 14,690 0.00 0.00 1400/04/29 2,731 9.8 Million 143.9 billion 3,588.67 14,690 14,150 14,150 15,000 - - - - 58.857 Thousand billion 60.003 Million 11.028 Million 4.007 Million 1.146 Million 9.882 Million 4.939 Million 4.74 Million 12.42 5.96 11.92 9.798 Million 2,403 9.795 Million 5,429
فجر

فولاد امیرکبیر کاشان

سهام بورس 36,170 180.00 0.50 36,350 0.00 0.00 1400/04/29 2,727 3.78 Million 137.3 billion 1,384.64 36,350 36,000 34,990 37,670 - - - - 89.348 Thousand billion 95.375 Million 21.846 Million 858,000 6.027 Million 15.819 Million 23.804 Million 12.547 Million 7.12 5.65 3.75 3.638 Million 137,786 3.503 Million 272,934
کگل

گل گهر

سهام بورس 19,230 430.00 2.29 18,800 0.00 0.00 1400/04/29 2,697 53.76 Million 1.011 Thousand billion 19,934.6 18,800 18,740 18,570 19,400 - - - - 1880 Thousand billion - - 74.4 Million 107.21 Million 323.419 Million 322.454 Million 141.603 Million 9.18 5.81 4.45 2.926 Million 50.838 Million 4.834 Million 48.929 Million
خمحرکه

نیرو محرکه

سهام بورس 4,160 47.00 1.12 4,207 0.00 0.00 1400/04/29 2,648 26.36 Million 110.9 billion 9,956.14 4,207 4,370 4,131 4,370 - - - - 24.123 Thousand billion 31.606 Million 15.18 Million 5.734 Million 7.483 Million 7.697 Million 17.814 Million 1.652 Million 14.6 3.13 1.35 26.241 Million 123,065 26.363 Million 1,100
خکار

ایرکا پارت صنعت

سهام بورس 17,210 150.00 0.86 17,360 0.00 0.00 1400/04/29 2,594 6.33 Million 109.9 billion 2,440.01 17,360 17,010 17,010 17,670 - - - - 12.43 Thousand billion 13.55 Million 5.023 Million 716,000 1.242 Million 3.781 Million 1.588 Million 1.232 Million 9.99 3.26 7.75 6.324 Million 5,635 6.329 Million -
زکوثر

سر. کشاورزی کوثر

سهام بورس 18,010 150.00 0.84 17,860 0.00 0.00 1400/04/29 2,577 6.32 Million 112.9 billion 2,452.8 17,860 17,240 16,720 18,010 - - - - 49.115 Thousand billion 50.441 Million 9.077 Million 2.75 Million 1.326 Million 7.751 Million 1.277 Million 2.85 Million 17.23 6.34 38.47 6.321 Million - 5.146 Million 1.175 Million
وبانک

سر. گروه توسعه ملی

سهام بورس 7,710 30.00 0.39 7,680 0.00 0.00 1400/04/29 2,529 22.99 Million 176.6 billion 9,090.06 7,680 7,600 7,510 7,860 - - - - 209.28 Thousand billion 218.191 Million 92.478 Million 27.25 Million 8.911 Million 83.567 Million 44.429 Million 42.885 Million 4.88 2.5 4.71 12.581 Million 10.408 Million 22.279 Million 710,266
رمپنا

گروه مپنا

سهام بورس 17,860 60.00 0.34 17,800 0.00 0.00 1400/04/29 2,508 33.43 Million 595.2 billion 13,330.09 17,800 17,030 17,030 17,860 - - - - 712 Thousand billion - - 40 Million 521.099 Million 84.542 Million 131.701 Million 19.966 Million 35.66 8.42 5.41 17.635 Million 15.797 Million 17.779 Million 15.653 Million
بترانس

ایران ترانسفو

سهام بورس 2,469 16.00 0.64 2,485 0.00 0.00 1400/04/29 2,443 58.18 Million 144.6 billion 23,815.33 2,485 2,450 2,443 2,522 - - - - 90.461 Thousand billion 122.098 Million 77.026 Million 36.403 Million 31.637 Million 45.389 Million 20.409 Million 7.382 Million 12.26 1.99 4.43 48.177 Million 10.004 Million 58.181 Million -
چکاپا

کاغذ پارس

سهام بورس 3,836 34.00 0.88 3,870 0.00 0.00 1400/04/29 2,384 26.06 Million 100.9 billion 10,932.76 3,870 3,860 3,810 3,948 - - - - 36.216 Thousand billion 40.729 Million 16.887 Million 9.358 Million 4.513 Million 12.373 Million 6.529 Million 1.507 Million 24.03 2.93 5.55 25.156 Million 908,000 25.964 Million 100,000
غچین

کشت و صنعت چین چین

سهام بورس 18,150 230.00 1.28 17,920 0.00 0.00 1400/04/29 2,384 9.56 Million 171.4 billion 4,011.92 17,920 17,980 17,610 18,150 - - - - 15.053 Thousand billion 15.827 Million 2.453 Million 840,000 774,259 1.679 Million 2.88 Million 1.022 Million 14.73 8.98 5.23 9.296 Million 268,410 7.338 Million 2.226 Million
کگلح

گل گهر (حق تقدم)

حق تقدم بورس 10,920 370.00 3.28 11,160 130.00 1.15 1400/03/18 2,332 12.62 Million 140.9 billion 5,413.56 11,290 10,830 10,610 11,340 - - - - 285.696 Thousand billion - - - - - - - - - - - - - -
فاسمین

کالسیمین

سهام بورس 15,680 90.00 0.58 15,590 0.00 0.00 1400/04/29 2,293 15.74 Million 245.4 billion 6,863.35 15,590 14,770 14,700 15,680 - - - - 93.54 Thousand billion 100.824 Million 31.23 Million 6 Million 7.284 Million 23.946 Million 20.53 Million 14.059 Million 6.65 3.91 4.56 10.873 Million 4.865 Million 12.59 Million 3.148 Million
کالا

بورس کالای ایران

سهام بورس 22,240 220.00 1.00 22,020 0.00 0.00 1400/04/29 2,244 10.15 Million 223.6 billion 4,525.31 22,020 21,560 20,690 22,240 - - - - 110.1 Thousand billion 113.232 Million 9.47 Million 2.5 Million 3.132 Million 6.338 Million 3.107 Million 3.209 Million 34.31 17.37 35.44 9.915 Million 240,000 9.714 Million 440,901
سیلام

سیمان ایلام

سهام بورس 9,370 40.00 0.43 9,330 0.00 0.00 1400/04/29 2,210 12.88 Million 120.2 billion 5,827.47 9,330 9,050 9,050 9,370 - - - - 11.196 Thousand billion 12.963 Million 2.507 Million 1.2 Million 1.767 Million 739,732 2.213 Million 131,527 85.12 15.14 5.06 12.621 Million 257,855 12.136 Million 742,787
دفارا

دارو فارابی

سهام بورس 40,480 480.00 1.17 40,730 230.00 0.56 1400/04/23 2,200 2.06 Million 97.7 billion 1,224.67 40,960 41,490 39,700 41,930 - - - - 28.446 Thousand billion 31.357 Million 11.119 Million 600,000 6.919 Million 4.2 Million 6.493 Million 3.142 Million 7.78 5.82 3.76 1.038 Million 285,987 1.259 Million 64,443
وسهرمز

سر. استان هرمزگان

سهام بورس 537 1.00 0.19 536 0.00 0.00 1400/04/29 2,160 99.59 Million 53.3 billion 46,105.32 536 530 526 559 - - - - 51.514 Thousand billion 51.59 Million 103.903 Million 96.107 Million 76,907 103.826 Million -10,979,478 -10,984,429 -4.69 0.5 -4.69 79.587 Million 20 Million 99.587 Million -
سصفها

سیمان اصفهان

سهام بورس 66,260 1,460.00 2.25 64,800 0.00 0.00 1400/04/29 2,159 3.04 Million 197.1 billion 1,409.16 64,800 63,110 63,110 66,260 - - - - 32.4 Thousand billion 33.427 Million 2.589 Million 500,000 1.027 Million 1.562 Million 3.229 Million 935,318 34.64 20.74 10.03 3.042 Million - 2.042 Million 1,000,000
فخوز

فولاد خوزستان

سهام بورس 15,310 50.00 0.33 15,260 0.00 0.00 1400/04/29 2,158 17.23 Million 262.8 billion 7,983.42 15,260 15,100 15,000 15,350 - - - - 763 Thousand billion 856.841 Million 300.498 Million 50 Million 93.841 Million 206.657 Million 306.467 Million 111.658 Million 5.57 3.69 2.08 4.987 Million 12.242 Million 9.157 Million 8.071 Million
کسرام

پارس سرام

سهام بورس 7,600 90.00 1.17 7,690 0.00 0.00 1400/04/29 2,122 19.41 Million 149.3 billion 9,147.79 7,690 7,860 7,600 8,290 - - - - 7.546 Thousand billion 8.227 Million 1.509 Million 981,249 680,970 827,882 510,915 -43,296 -174.28 9.11 14.77 18.173 Million 1.239 Million 19.262 Million 150,000
سصوفی

سیمان صوفیان

سهام بورس 18,140 190.00 1.04 18,330 0.00 0.00 1400/04/29 2,088 8.85 Million 162.3 billion 4,240.76 18,330 18,600 18,140 18,990 - - - - 20.163 Thousand billion 23.161 Million 4.856 Million 1.1 Million 2.998 Million 1.859 Million 5.159 Million 1.724 Million 11.7 10.85 3.91 7.454 Million 1.401 Million 8.759 Million 96,000
کسرا

سرامیک اردکان

سهام بورس 17,590 700.00 4.14 17,470 580.00 3.43 1400/04/27 2,081 7.78 Million 125.3 billion 5,461.02 16,890 17,600 17,040 17,730 - - - - 20.605 Thousand billion 23.031 Million 4.967 Million 1.279 Million 686,819 4.28 Million 2.315 Million 1.183 Million 18.88 5.22 9.65 16.181 Million 2.55 Million 18.467 Million 264,677
وصندوق

سر. صندوق بازنشستگی

سهام بورس 16,800 0.00 0.00 16,800 0.00 0.00 1400/04/29 2,081 23.25 Million 390.6 billion 11,170.84 16,800 16,260 16,260 16,990 - - - - 453.6 Thousand billion 429.694 Million 141.147 Million 27 Million 30.121 Million 111.026 Million 61.928 Million 60.813 Million 6.57 3.6 6.45 17.41 Million 5.836 Million 4.507 Million 18.739 Million
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
سشرق

سیمان شرق

سهام بورس 7,880 30.00 0.38 7,850 0.00 0.00 1400/04/29 2,055 17.19 Million 134.9 billion 8,366.76 7,850 7,940 7,510 8,100 - - - - 20.83 Thousand billion 24.495 Million 8.292 Million 2.654 Million 3.665 Million 4.627 Million 5.228 Million 1.472 Million 14.15 4.5 3.98 11.063 Million 6.131 Million 16.636 Million 557,276
شلعابح

لعابیران (حق تقدم)

حق تقدم بورس 5,203 247.00 4.53 4,406 1,044.00 19.16 1400/03/3 2,052 97.26 Million 428.6 billion 47,398.58 5,450 4,190 4,400 5,203 - - - - 1.939 Thousand billion - - - - - - - - - - - - - -
ثفارس

عمران و توسعه فارس

سهام بورس 7,210 40.00 0.56 7,170 0.00 0.00 1400/04/29 2,028 12.26 Million 87.9 billion 6,043.71 7,170 7,190 7,060 7,340 - - - - 12.906 Thousand billion 14.434 Million 3.759 Million 1.8 Million 1.528 Million 2.232 Million 443,462 85,757 150.5 5.78 29.1 12.257 Million - 12.257 Million -
فایرا

آلومینیوم ایران

سهام بورس 15,730 40.00 0.25 15,770 0.00 0.00 1400/04/29 2,018 6.2 Million 97.7 billion 3,070.23 15,770 16,050 15,590 16,380 - - - - 151.861 Thousand billion 174.341 Million 56.574 Million 9.63 Million 22.48 Million 34.094 Million 59.69 Million 14.82 Million 10.25 4.45 2.54 5.814 Million 381,345 5.181 Million 1.015 Million
غپاک

لبنیات پاک

سهام بورس 18,750 70.00 0.37 18,680 0.00 0.00 1400/04/29 1,980 4.91 Million 91.6 billion 2,478.17 18,680 18,300 18,060 18,890 - - - - 25.881 Thousand billion 31.452 Million 6.715 Million 1.385 Million 5.571 Million 1.144 Million 16.124 Million 230,291 112.38 22.63 1.61 4.397 Million 510,000 4.283 Million 623,681
کیان

با درآمد ثابت کیان

صندوق بورس 29,469 2,905.00 10.94 29,467 2,903.00 10.93 1399/10/14 1,951 22.5 Million 663.1 billion - 26,564 26,584 29,465 29,469 - - - - 88.401 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
خپارس

پارس خودرو

سهام بورس 1,220 23.00 1.85 1,237 6.00 0.48 1400/04/26 1,911 22.8 Million 127.5 billion 39,363.73 1,243 1,270 1,208 1,279 - - - - 127.006 Thousand billion 249.096 Million 166.21 Million 22.72 Million 108.612 Million 57.598 Million 42.498 Million -27,385,400 -5.13 2.44 3.31 282.516 Million 28.103 Million 309.615 Million 1.004 Million
مرقام

ایران ارقام

سهام بورس 16,390 100.00 0.61 16,290 0.00 0.00 1400/04/29 1,890 15.84 Million 258.1 billion 8,381.7 16,290 15,700 15,530 16,390 - - - - 8.145 Thousand billion 13.327 Million 4.339 Million 500,000 5.182 Million -842,888 840,788 -788,310 -10.33 -9.66 9.69 15.478 Million 363,897 13.02 Million 2.822 Million
کرازی

شیشه دارویی رازی

سهام بورس 17,180 440.00 2.50 17,210 410.00 2.33 1400/03/22 1,889 7.89 Million 139 billion 3,733.79 17,620 17,200 16,830 17,860 - - - - 21.144 Thousand billion 22.253 Million 5.147 Million 1.2 Million 1.601 Million 3.546 Million 4.559 Million 2.164 Million 9.54 5.82 4.53 11.644 Million 84,074 11.61 Million 118,000
شفن

پتروشیمی فن آوران

سهام بورس 305,600 4,330.00 1.44 301,270 0.00 0.00 1400/04/29 1,888 366,039 110.3 billion 193.88 301,270 297,200 291,900 306,160 - - - - 286.207 Thousand billion 310.511 Million 99.75 Million 950,000 24.305 Million 75.446 Million 67.145 Million 69.926 Million 4.09 3.79 4.26 349,877 16,162 218,837 147,202
اخابر

مخابرات ایران

سهام بورس 8,870 70.00 0.80 8,800 0.00 0.00 1400/04/29 1,860 27.55 Million 242.6 billion 14,813.68 8,800 8,400 8,400 8,870 - - - - 528 Thousand billion 739.097 Million 289.819 Million 60 Million 211.097 Million 78.723 Million 62.885 Million 15.022 Million 35.15 6.71 8.4 25.03 Million 2.523 Million 14.667 Million 12.887 Million
بسویچ

پارس سوئیچ

سهام بورس 27,880 150.00 0.54 27,730 0.00 0.00 1400/04/29 1,849 4.15 Million 115 billion 2,242.44 27,730 27,830 26,520 27,880 - - - - 55.46 Thousand billion 59.035 Million 9.304 Million 2 Million 3.575 Million 5.729 Million 5.981 Million 2.727 Million 20.34 9.68 9.27 4.088 Million 58,200 3.836 Million 310,000