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
آسیاتک	انتقال داده های آسیاتک	سهام	بورس	17,340	1,040.00	6.38	17,310	1,010.00	6.20	1401/05/11	1.58 Million	299.997 Million	1.998 Thousand billion	3,523.35	16,300	16,950	16,740	17,340		-	-		-	-	13.32 Thousand billion	39.455 Million	8.67 Million	2 Million	4.835 Million	-	-	-	-	-	-	9.161 Million	310,195	5.395 Million	4.075 Million
دارایکم	صندوق واسطه گری مالی یکم	صندوق	بورس	122,750	70,220.00	36.39	192,970	0.00	0.00	1401/01/08	64,534	31.881 Million	6.152 Thousand billion	-	192,970	117,010	116,600	123,500		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	8.405 Million	1.301 Million	9.628 Million	77,628
شستا	سر. تامین اجتماعی	سهام	بورس	933	1.00	0.11	932	0.00	0.00	12:29	46,004	2.98 billion	3.076 Thousand billion	48,054.19	932	938	926	945		-	-		-	-	1624.561 Thousand billion	1.582 billion	1.839 billion	1.636 billion	56.943 Million	481.275 Million	274.636 Million	269.027 Million	5.67	3.17	5.55	133.705 Million	345.139 Million	226.369 Million	252.474 Million
خودرو	ایران خودرو	سهام	بورس	1,953	38.00	1.98	1,915	0.00	0.00	12:30	31,069	1.16 billion	2.849 Thousand billion	32,684.55	1,915	1,915	1,886	1,959		-	-		-	-	770.43 Thousand billion	1.463 billion	754.743 Million	301.656 Million	-	-46,270,006	883.439 Million	-113,421,959	-5.09	-12.48	0.65	175.37 Million	12 Million	186.943 Million	426,579
خگستر	سر. ایران خودرو	سهام	بورس	3,178	55.00	1.76	3,123	0.00	0.00	12:29	26,015	1.68 billion	5.255 Thousand billion	40,349.96	3,123	3,138	3,051	3,220		-	-		-	-	118.34 Thousand billion	129.289 Million	70.363 Million	39.605 Million	5.602 Million	63.815 Million	5.133 Million	4.798 Million	25.78	1.94	24.09	159.018 Million	5.99 Million	164.408 Million	600,000
خساپا	سایپا	سهام	بورس	1,822	47.00	2.65	1,775	0.00	0.00	12:29	25,631	1.3 billion	2.66 Thousand billion	59,226.77	1,775	1,761	1,718	1,832		-	-		-	-	407.053 Thousand billion	1.04 billion	634.973 Million	195.511 Million	-	17.652 Million	275.431 Million	-61,630,402	-5.63	19.66	1.26	293.266 Million	106.906 Million	373.539 Million	26.634 Million
شتران	پالایش نفت تهران	سهام	بورس	4,950	40.00	0.80	4,990	0.00	0.00	12:29	19,699	303.78 Million	1.622 Thousand billion	16,136.07	4,990	4,950	4,900	5,080		-	-		-	-	943.5 Thousand billion	960.853 Million	540.175 Million	170 Million	112.553 Million	230.405 Million	1.025 billion	142.738 Million	5.94	3.68	0.83	59.786 Million	3.968 Million	53.488 Million	10.265 Million
پالایش	پالایشی یکم	صندوق	بورس	72,510	3,050.00	4.04	72,690	2,870.00	3.80	1401/01/08	18,062	24.07 Million	1.749 Thousand billion	-	75,560	73,010	72,200	73,250		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	20.267 Million	87,727	20.332 Million	22,210
وتجارت	بانک تجارت	سهام	بورس	1,489	6.00	0.40	1,483	0.00	0.00	12:29	14,101	743.77 Million	1.584 Thousand billion	28,389.75	1,483	1,513	1,460	1,515		-	-		-	-	459.272 Thousand billion	-	-	223.926 Million	-	273.664 Million	608.916 Million	146.873 Million	2.26	1.21	0.56	69.543 Million	9.579 Million	75.922 Million	3.2 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		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
شپنا	پالایش نفت اصفهان	سهام	بورس	6,210	20.00	0.32	6,230	0.00	0.00	12:29	11,033	128.99 Million	881.4 billion	15,823.81	6,230	6,230	6,180	6,350		-	-		-	-	979.111 Thousand billion	1.452 billion	773.449 Million	139.474 Million	268.188 Million	175.966 Million	1.624 billion	150.198 Million	7.88	6.73	0.73	67.573 Million	30.61 Million	90.223 Million	7.959 Million
خپارس	پارس خودرو	سهام	بورس	1,036	10.00	0.96	1,046	0.00	0.00	1401/04/23	11,026	478.95 Million	556.1 billion	53,288.34	1,046	1,060	1,033	1,074		-	-		-	-	136.055 Thousand billion	236.996 Million	148.006 Million	113.568 Million	118.203 Million	39.762 Million	73.188 Million	-35,932,871	-3.31	2.99	1.62	131.821 Million	8.594 Million	138.253 Million	2.161 Million
وبملت	بانک ملت	سهام	بورس	2,914	22.00	0.76	2,892	0.00	0.00	12:29	10,373	258.44 Million	1.027 Thousand billion	27,609.93	2,892	2,901	2,820	2,955		-	-		-	-	828.378 Thousand billion	-	-	207.043 Million	-	508.298 Million	918.289 Million	98.213 Million	7.72	1.49	0.83	34.314 Million	43.573 Million	76.85 Million	1.038 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	7,510	50.00	0.66	7,560	0.00	0.00	12:29	10,111	98.73 Million	756.8 billion	10,310.64	7,560	7,560	7,490	7,710		-	-		-	-	1057.271 Thousand billion	1.354 billion	846.458 Million	134.342 Million	338.032 Million	234.881 Million	1.468 billion	178.057 Million	5.7	4.32	0.69	33.889 Million	17.757 Million	44.48 Million	7.167 Million
بیمه پردیس	بیمه پردیس	سهام	بورس	500	0.00	0.00	500	0.00	0.00	1400/09/28	9,387	825 Million	412.5 billion	-	-	500	500	500		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	504.636 Million	320.364 Million	-	825 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	5,520	0.00	0.00	5,520	0.00	0.00	12:29	8,666	71.8 Million	826.6 billion	6,201.18	5,520	5,590	5,480	5,600		-	-		-	-	3442.75 Thousand billion	3.704 billion	1.576 billion	293 Million	387.353 Million	930.275 Million	1.161 billion	630.476 Million	4.64	3.14	2.52	80.868 Million	17.397 Million	64.593 Million	33.672 Million
فملی	ملی صنایع مس ایران	سهام	بورس	5,550	30.00	0.54	5,580	0.00	0.00	12:29	7,501	60.57 Million	450.9 billion	15,619.87	5,580	5,510	5,510	5,620		-	-		-	-	3012 Thousand billion	2.781 billion	1.103 billion	400 Million	239.636 Million	655.702 Million	610.027 Million	406.19 Million	5.49	3.4	3.66	8.759 Million	28.775 Million	33.69 Million	3.844 Million
وبصادر	بانک صادرات ایران	سهام	بورس	1,500	3.00	0.20	1,497	0.00	0.00	12:29	7,335	268.7 Million	556.7 billion	31,573.09	1,497	1,514	1,480	1,514		-	-		-	-	364.035 Thousand billion	6.167 billion	6.132 billion	175.354 Million	-	199.997 Million	532.742 Million	60.179 Million	4.37	1.31	0.49	38.822 Million	17.599 Million	56.021 Million	400,000
برکت	دارویی برکت	سهام	بورس	13,920	40.00	0.29	13,960	0.00	0.00	12:29	6,067	19.5 Million	368.8 billion	2,356.74	13,960	14,240	13,800	14,320		-	-		-	-	134.689 Thousand billion	121.237 Million	42.541 Million	7.34 Million	18.77 Million	7.644 Million	2.68 Million	2.365 Million	43.32	13.41	38.24	3.471 Million	54,512	3.52 Million	5,900
خبهمن	گروه بهمن	سهام	بورس	1,713	33.00	1.96	1,680	0.00	0.00	12:29	5,734	211.53 Million	394.7 billion	44,425.55	1,680	1,650	1,616	1,721		-	-		-	-	261.467 Thousand billion	242.812 Million	174.033 Million	134.638 Million	16.62 Million	150.363 Million	7.537 Million	9.02 Million	25.08	1.5	30.01	81.909 Million	42.039 Million	103.46 Million	20.487 Million
وخارزم	سر. خوارزمی	سهام	بورس	3,931	32.00	0.82	3,899	0.00	0.00	12:29	5,303	74.49 Million	341.7 billion	15,200.9	3,899	3,900	3,873	3,977		-	-		-	-	84.244 Thousand billion	84.38 Million	63.796 Million	18.7 Million	11.469 Million	48.265 Million	15.766 Million	14.386 Million	5.07	1.51	4.62	20.961 Million	1.643 Million	22.504 Million	100,000
نوری	پتروشیمی نوری	سهام	بورس	96,300	1,230.00	1.26	97,530	0.00	0.00	12:29	5,273	3.75 Million	404.3 billion	545.88	97,530	97,100	96,150	99,400		-	-		-	-	968.31 Thousand billion	1.412 billion	719.366 Million	9 Million	534.719 Million	91.263 Million	603.468 Million	154.186 Million	5.69	9.62	1.45	953,937	396,012	1.271 Million	79,391
کدماح	معدنی دماوند (حق تقدم)	حق تقدم	بورس	132,950	21,780.00	19.59	132,950	21,780.00	19.59	1400/05/11	4,905	11.88 Million	1.58 Thousand billion	2,422.56	111,170	157,800	132,950	132,950		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
تملتح	تامین سرمایه بانک ملت (حق تقدم)	حق تقدم	بورس	2,307	56.00	2.49	2,251	0.00	0.00	1401/02/27	4,850	46.71 Million	52.6 billion	157,881.68	2,251	8,000	1,105	1,160		-	-		-	-	58.208 Thousand billion	-	-	-	-	-	-	-	-	-	-	10.595 Million	149.405 Million	-	160 Million
شفنح	پتروشیمی فن آوران (حق تقدم)	حق تقدم	بورس	9,200	550.00	6.36	8,650	0.00	0.00	1401/03/26	4,597	43.05 Million	357.7 billion	27,933.5	8,650	13,990	7,900	8,650		-	-		-	-	378.828 Thousand billion	-	-	-	-	-	-	-	-	-	-	614,537	-	-	614,537
کالا	بورس کالای ایران	سهام	بورس	14,120	90.00	0.64	14,030	0.00	0.00	12:29	4,587	16.28 Million	361.1 billion	6,413.36	14,030	14,220	13,620	14,800		-	-		-	-	108.15 Thousand billion	122.061 Million	14.811 Million	5 Million	4.616 Million	6.902 Million	3.375 Million	3.063 Million	38.03	16.87	34.5	22.914 Million	755,411	23.173 Million	497,000
خمهرح	مهرکام پارس (حق تقدم)	حق تقدم	بورس	398	11.00	2.69	393	16.00	3.91	1400/11/04	4,585	100.78 Million	39.6 billion	21,980.5	409	735	370	422		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
پارس	پتروشیمی پارس	سهام	بورس	180,000	177,605.00	7.00	177,120	174,725.00	7.00	1400/12/21	4,189	3.52 Million	623.3 billion	18,962.16	2,395	172,600	172,600	183,000		-	-		-	-	-	1.461 billion	878.593 Million	476.049 Million	320.597 Million	65.057 Million	380.184 Million	127.529 Million	-	-	-	3.286 Million	232,840	1.096 Million	2.423 Million
انرژی3	سایر اشخاص بورس انرژی	سهام	بورس	34,770	19,680.00	36.14	54,450	0.00	0.00	12:29	4,099	4.12 Million	224.2 billion	-	54,450	34,500	34,250	35,940		-	-		-	-	100.944 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.261 Million	30,000	2.281 Million	10,000
آبادا	برق آبادان	سهام	بورس	8,640	180.00	2.04	8,820	0.00	0.00	12:29	4,044	11 Million	128.6 billion	337.69	8,820	8,610	8,550	8,890		-	-		-	-	28.35 Thousand billion	27.813 Million	8.615 Million	2.5 Million	5.763 Million	3.843 Million	2.676 Million	1.01 Million	21.83	5.74	8.24	264,076	-	253,980	10,096
حکشتی	کشتیرانی ایران	سهام	بورس	22,130	100.00	0.45	22,030	0.00	0.00	12:29	3,916	21.9 Million	339.3 billion	5,087.2	22,030	22,270	21,620	22,700		-	-		-	-	342.588 Thousand billion	818.163 Million	350.196 Million	21.56 Million	343.196 Million	46.218 Million	29.116 Million	15.569 Million	30.51	10.28	16.31	6.849 Million	2.924 Million	9.682 Million	90,989
بورس	بورس اوراق بهادار تهران	سهام	بورس	6,050	360.00	5.62	6,130	280.00	4.37	1401/05/08	3,755	35.62 Million	313.3 billion	8,372.49	6,410	6,280	6,030	6,450		-	-		-	-	121.94 Thousand billion	88.215 Million	23.369 Million	14 Million	2.395 Million	17.73 Million	8.355 Million	7.901 Million	10.86	4.84	10.27	17.397 Million	2.647 Million	19.144 Million	899,720
کمند	کمند	صندوق	بورس	10,130	29.00	0.29	10,129	30.00	0.30	1401/01/08	3,603	118.38 Million	1.199 Thousand billion	-	10,159	10,124	10,129	10,130		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
شسینا	شیمیایی سینا	سهام	بورس	1,568	13.00	0.82	1,581	0.00	0.00	12:29	3,351	78.61 Million	147.2 billion	16,731.95	1,581	1,607	1,550	1,607		-	-		-	-	6.619 Thousand billion	6.993 Million	5.564 Million	3.597 Million	1.306 Million	713,321	1.796 Million	318,235	17.87	7.97	3.17	4.418 Million	233,767	4.651 Million	-
سپید	سپید ماکیان	سهام	بورس	18,780	80.00	0.43	18,700	0.00	0.00	12:29	3,224	9.19 Million	170.1 billion	1,880.52	18,700	18,900	18,520	19,000		-	-		-	-	55.83 Thousand billion	68.692 Million	22.695 Million	3 Million	12.592 Million	6.642 Million	24.344 Million	6.17 Million	9.09	8.45	2.3	1.53 Million	493,902	2.005 Million	17,953
ذوب	ذوب آهن اصفهان	سهام	بورس	2,454	14.00	0.57	2,440	0.00	0.00	12:29	3,100	63.27 Million	170.5 billion	29,887.87	2,440	2,389	2,351	2,454		-	-		-	-	166.798 Thousand billion	379.212 Million	317.458 Million	61.504 Million	229.143 Million	91.311 Million	285.141 Million	32.269 Million	4.66	1.64	0.53	139.767 Million	7.281 Million	135.008 Million	12.041 Million
فسبزوار	پارس فولاد سبزوار	سهام	بورس	24,910	460.00	1.81	25,370	0.00	0.00	12:29	3,062	2.4 Million	69.2 billion	610.18	25,370	25,000	24,700	25,600		-	-		-	-	115.96 Thousand billion	126.677 Million	40.958 Million	4 Million	25.197 Million	24.596 Million	48.97 Million	21.31 Million	4.76	4.13	2.07	272,003	210,647	482,650	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	2,003	2.00	0.10	2,005	0.00	0.00	12:29	3,006	68.19 Million	153.3 billion	30,524.12	2,005	2,001	1,981	2,034		-	-		-	-	158.83 Thousand billion	152.907 Million	151.978 Million	70 Million	12.557 Million	129.695 Million	12.303 Million	9.88 Million	14.21	1.08	11.41	8.695 Million	22.775 Million	21.627 Million	9.843 Million
کدما	معدنی دماوند	سهام	بورس	54,870	260.00	0.47	55,130	0.00	0.00	12:29	2,999	2.53 Million	163.1 billion	735.66	55,130	56,000	54,400	56,800		-	-		-	-	15.73 Thousand billion	15.107 Million	1.628 Million	250,000	1.325 Million	442,926	717,120	306,302	45	31.12	19.22	4.847 Million	-	4.345 Million	502,001
خزامیا	زامیاد	سهام	بورس	11,990	320.00	2.74	11,670	0.00	0.00	12:29	2,978	32.86 Million	246.2 billion	7,598.93	11,670	12,000	11,400	12,000		-	-		-	-	43.244 Thousand billion	128.596 Million	69.266 Million	5.53 Million	64.063 Million	3.466 Million	57.921 Million	-137,038	-470.92	18.62	1.12	17.503 Million	1.122 Million	18.625 Million	-
فاذر	آذراب	سهام	بورس	1,010	6.00	0.60	1,004	0.00	0.00	12:29	2,967	157.21 Million	129.8 billion	54,079.87	1,004	1,029	997	1,029		-	-		-	-	14.483 Thousand billion	38.707 Million	38.578 Million	18.126 Million	20.508 Million	18.548 Million	5.646 Million	-180,232	-100.98	0.98	3.22	44.779 Million	2 Million	46.779 Million	-
های وب	داده گستر عصر نوین - های وب	سهام	بورس	2,419	3.00	0.12	2,422	0.00	0.00	12:29	2,936	33.02 Million	240.4 billion	21,419.81	2,422	2,472	2,380	2,499		-	-		-	-	58.463 Thousand billion	89.774 Million	60.014 Million	8.34 Million	22.739 Million	24.486 Million	22.145 Million	11.379 Million	5.89	2.74	3.03	38.346 Million	10.641 Million	42.437 Million	6.55 Million
فخوز	فولاد خوزستان	سهام	بورس	4,060	22.00	0.54	4,082	0.00	0.00	12:29	2,809	29.05 Million	177.2 billion	9,622.7	4,082	4,090	4,040	4,179		-	-		-	-	735.6 Thousand billion	662.937 Million	454.54 Million	120 Million	173.097 Million	191.979 Million	396.23 Million	141.604 Million	3.46	2.55	1.24	6.901 Million	2.25 Million	8.117 Million	1.034 Million
ثشاهد	سر. شاهد	سهام	بورس	6,930	90.00	1.32	6,840	0.00	0.00	12:29	2,720	19.49 Million	154.3 billion	5,882.17	6,840	6,910	6,710	7,020		-	-		-	-	32.093 Thousand billion	28.251 Million	12.581 Million	4.007 Million	845,439	11.638 Million	5.34 Million	5.132 Million	5.34	2.35	5.13	3.404 Million	66,705	3.47 Million	750
فلوله	لوله و ماشین سازی	سهام	بورس	1,641	5.00	0.30	1,646	0.00	0.00	12:29	2,710	102.38 Million	150.9 billion	34,679.99	1,646	1,651	1,641	1,689		-	-		-	-	9.527 Thousand billion	17.181 Million	12.904 Million	6.7 Million	6.153 Million	6.695 Million	3.544 Million	-45,788	-240.85	1.65	3.11	103.692 Million	935,717	104.025 Million	602,733
غنوش	نوش مازندران	سهام	بورس	9,020	60.00	0.67	8,960	0.00	0.00	12:29	2,710	14.66 Million	105.1 billion	4,999.22	8,960	9,080	8,810	9,290		-	-		-	-	7.35 Thousand billion	9.17 Million	1.921 Million	1,000,000	210,189	1.127 Million	290,071	847,091	10.58	7.95	30.89	8.974 Million	109,549	9.038 Million	45,242
بترانس	ایران ترانسفو	سهام	بورس	1,965	6.00	0.31	1,959	0.00	0.00	12:29	2,662	67.9 Million	133.2 billion	29,930.2	1,959	1,886	1,886	1,980		-	-		-	-	72.587 Thousand billion	122.983 Million	104.861 Million	36.403 Million	51.67 Million	45.313 Million	21.396 Million	7.1 Million	10.04	1.57	3.33	13.978 Million	20.382 Million	31.265 Million	3.095 Million
کچاد	چادرملو	سهام	بورس	13,540	130.00	0.95	13,670	0.00	0.00	12:29	2,643	5.17 Million	81.7 billion	2,855.74	13,670	13,700	13,460	13,740		-	-		-	-	1917.09 Thousand billion	1.734 billion	570.818 Million	119 Million	107.061 Million	255.112 Million	401.211 Million	256.69 Million	6.34	6.38	4.05	1.07 Million	301,156	1.119 Million	252,086
کیان	با درآمد ثابت کیان	صندوق	بورس	33,918	7,341.00	27.62	33,919	7,342.00	27.63	1401/01/08	2,602	15.94 Million	540.6 billion	-	26,577	33,897	33,918	33,920		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	6.698 Million	9.097 Million	9.878 Million	5.918 Million
ضهرم6003	اختیارخ اهرم-13000-1401/06/30	اختیار معامله	بورس	110	1,991.00	94.76	2,101	0.00	0.00	1401/05/19	2,598	140,627	295.49 Million	-	2,101	112	110	112		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	10,403	-	1	10,402
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	بورس	4,230	470.00	10.00	4,313	387.00	8.23	1400/05/05	2,502	200.26 Million	863.7 billion	80,040.57	4,700	4,800	4,230	5,170		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
کاما	باما	سهام	بورس	4,620	4.00	0.09	4,624	0.00	0.00	12:29	2,458	19.94 Million	125 billion	12,870.87	4,624	4,671	4,574	4,778		-	-		-	-	62.2 Thousand billion	51.769 Million	33.048 Million	10 Million	5.529 Million	25.115 Million	9.513 Million	6.655 Million	6.95	1.84	4.87	13.393 Million	2.966 Million	16.359 Million	-
فاراکح	ماشین سازی اراک (حق تقدم)	حق تقدم	بورس	380	5.00	1.30	380	5.00	1.30	1400/09/15	2,432	1.18 billion	446.9 billion	483,472.97	385	981	380	385		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
ونوین	بانک اقتصاد نوین	سهام	بورس	3,251	7.00	0.21	3,258	0.00	0.00	12:29	2,330	33.22 Million	134.5 billion	15,925.79	3,258	3,211	3,211	3,280		-	-		-	-	127.606 Thousand billion	1.935 billion	1.888 billion	30.426 Million	-	49.309 Million	181.946 Million	16.692 Million	5.94	2.01	0.54	5.888 Million	1.087 Million	5.325 Million	1.65 Million
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	102,620	670.00	0.65	103,290	0.00	0.00	12:29	2,274	991,912	72.9 billion	602.29	103,290	103,390	102,020	103,800		-	-		-	-	261.695 Thousand billion	590.467 Million	289.818 Million	3.5 Million	228.952 Million	24.649 Million	197.073 Million	34.296 Million	10.54	14.67	1.83	293,557	603,852	714,034	183,375
غدشت	دشت مرغاب	سهام	بورس	31,390	70.00	0.22	31,320	0.00	0.00	12:29	2,218	7.35 Million	91.2 billion	2,164.87	31,320	30,950	30,410	31,390		-	-		-	-	8.476 Thousand billion	24.687 Million	4.421 Million	681,920	3.33 Million	1.303 Million	4.744 Million	393,175	54.32	16.39	4.5	690,593	-	690,593	-
کیمیاتک	آریان کیمیا تک	سهام	بورس	23,050	90.00	0.39	23,140	0.00	0.00	12:29	2,147	1.24 Million	29.8 billion	1,401.16	23,140	23,600	22,800	23,600		-	-		-	-	36.39 Thousand billion	47.666 Million	18.663 Million	1.5 Million	12.956 Million	3.906 Million	15.197 Million	4.185 Million	8.29	8.89	2.28	508,288	501,946	473,039	537,195
امینیکم	امین یکم فردا	صندوق	بورس	10,048	212.00	2.07	10,260	0.00	0.00	1401/01/08	2,072	67.918 Million	696.83 billion	-	10,260	10,051	10,046	10,052		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	28.088 Million	21.823 Million	18.11 Million	31.802 Million
لپارس	پارس الکتریک	سهام	بورس	73,000	500.00	0.68	73,500	0.00	0.00	12:29	2,058	1.07 Million	100.2 billion	490.97	73,500	75,000	72,510	75,970		-	-		-	-	28.434 Thousand billion	23.031 Million	2.052 Million	300,000	981,293	797,122	252,124	328,335	67.16	27.66	87.46	361,357	-	361,357	-
شلعابح	لعابیران (حق تقدم)	حق تقدم	بورس	5,203	247.00	4.53	4,406	1,044.00	19.16	1400/03/03	2,052	97.26 Million	428.6 billion	47,398.58	5,450	4,190	4,400	5,203		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
خزر	فنرسازی زر	سهام	بورس	3,047	11.00	0.36	3,036	0.00	0.00	12:29	1,984	16.38 Million	161.5 billion	13,852.27	3,036	3,146	3,000	3,146		-	-		-	-	7.64 Thousand billion	9.377 Million	5.27 Million	2.588 Million	1.52 Million	1.324 Million	2.335 Million	449,819	17.47	5.94	3.37	16.286 Million	-	16.116 Million	170,000
آپ	آسان پرداخت پرشین	سهام	بورس	6,420	100.00	1.58	6,320	0.00	0.00	12:29	1,966	11.47 Million	75.9 billion	5,771.29	6,320	6,420	6,190	6,480		-	-		-	-	36.519 Thousand billion	42.068 Million	16.443 Million	5.55 Million	6.992 Million	8.111 Million	62.305 Million	1.063 Million	32.99	4.32	0.57	1.457 Million	650,000	2.097 Million	9,942
فاسمین	کالسیمین	سهام	بورس	18,460	0.00	0.00	18,460	0.00	0.00	12:29	1,964	7.2 Million	144.3 billion	4,522.41	18,460	18,790	18,180	18,790		-	-		-	-	124.08 Thousand billion	118.761 Million	52.486 Million	6 Million	8.001 Million	21.938 Million	21.991 Million	14.645 Million	7.56	5.05	5.04	1.974 Million	811,502	2.115 Million	670,555
غزر	زر ماکارون	سهام	بورس	7,370	20.00	0.27	7,390	0.00	0.00	12:29	1,959	4.87 Million	38.2 billion	2,027.9	7,390	7,310	7,310	7,450		-	-		-	-	62.24 Thousand billion	72.289 Million	27.47 Million	8 Million	13.169 Million	11.178 Million	21.297 Million	5.614 Million	10.53	5.29	2.78	1.598 Million	851,471	2.45 Million	160
فاراک	ماشین سازی اراک	سهام	بورس	1,264	7.00	0.56	1,257	0.00	0.00	12:29	1,954	62.46 Million	87.9 billion	35,670.77	1,257	1,264	1,241	1,290		-	-		-	-	29.656 Thousand billion	47.842 Million	44.159 Million	20.638 Million	21.9 Million	19.451 Million	11.349 Million	1.03 Million	25.19	1.33	2.29	29.393 Million	-	29.393 Million	-
ثبهساز	بهساز کاشانه تهران	سهام	بورس	1,372	20.00	1.44	1,392	0.00	0.00	12:29	1,944	20.76 Million	30.4 billion	6,568.41	1,392	1,382	1,366	1,411		-	-		-	-	29.492 Thousand billion	42.61 Million	39.109 Million	20.131 Million	14.588 Million	22.442 Million	4.921 Million	2.101 Million	13.34	1.25	5.69	7.685 Million	-	7.684 Million	670
وغدیر	سر. غدیر	سهام	بورس	14,490	20.00	0.14	14,470	0.00	0.00	12:29	1,893	12.95 Million	171.2 billion	7,065.59	14,470	14,420	14,420	14,620		-	-		-	-	962.64 Thousand billion	1.213 billion	336.911 Million	72 Million	168.095 Million	158.924 Million	91.064 Million	87.246 Million	11.94	6.56	11.44	3.692 Million	1.674 Million	5.246 Million	120,000
شفن	پتروشیمی فن آوران	سهام	بورس	6,350	50.00	0.78	6,400	0.00	0.00	12:29	1,885	5.87 Million	70.6 billion	6,192.31	6,400	6,660	6,330	6,660		-	-		-	-	362.734 Thousand billion	265.874 Million	127.335 Million	950,000	67.794 Million	18.001 Million	79.936 Million	57.773 Million	3.43	11	2.48	38.775 Million	7.111 Million	25.605 Million	20.281 Million
وآذر	سر. توسعه آذربایجان	سهام	بورس	109,700	40.00	0.04	109,740	0.00	0.00	12:29	1,884	1.66 Million	111.7 billion	805.54	109,740	109,410	105,050	112,000		-	-		-	-	13.466 Thousand billion	24.637 Million	5.993 Million	200,000	2.689 Million	3.172 Million	1.865 Million	1.802 Million	12.18	6.92	11.77	562,473	354,233	889,049	27,657
خنصیر	نصیر ماشین	سهام	بورس	12,670	70.00	0.55	12,740	0.00	0.00	1401/05/16	1,875	5.88 Million	91.3 billion	3,798.49	12,740	12,900	12,510	13,150		-	-		-	-	18.913 Thousand billion	16.63 Million	2.805 Million	1.231 Million	952,979	1.62 Million	1.337 Million	225,409	69.55	9.68	11.73	5.843 Million	269,070	6.112 Million	-
وسلرستا	سر. استان لرستان	سهام	بورس	603	124.00	25.89	601	122.00	25.47	1400/05/09	1,874	85.42 Million	51.3 billion	70,573.31	479	461	590	611		-	-		-	-	-	43.767 Million	99.604 Million	92.92 Million	1,591	99.602 Million	-30,209,451	-30,219,554	-	-	-	13.584 Million	4.2 Million	17.784 Million	-
بکامح	شهید قندی (حق تقدم)	حق تقدم	بورس	600	96.00	13.79	600	96.00	13.79	1401/04/01	1,864	65.87 Million	25.5 billion	182,368.37	696	850	381	419		-	-		-	-	17.088 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.729 Million	301.31 Million	-	314.038 Million
دیران	ایران دارو	سهام	بورس	11,940	90.00	0.75	12,030	0.00	0.00	12:29	1,836	6.85 Million	98.4 billion	2,999.95	12,030	12,120	11,910	12,270		-	-		-	-	12.346 Thousand billion	14.274 Million	4.885 Million	880,000	3.688 Million	1.23 Million	2.852 Million	781,568	13.55	8.61	3.71	1.262 Million	124,178	1.363 Million	23,000
خمحرکه	نیرو محرکه	سهام	بورس	3,275	50.00	1.55	3,225	0.00	0.00	12:29	1,831	39.02 Million	121.9 billion	10,900.65	3,225	3,300	3,170	3,325		-	-		-	-	18.601 Thousand billion	28.418 Million	17.838 Million	5.734 Million	9.926 Million	7.731 Million	19.583 Million	1.739 Million	10.63	2.39	0.94	8.495 Million	400,000	8.895 Million	-
ثامید	توسعه و عمران امید	سهام	بورس	1,380	14.00	1.00	1,394	0.00	0.00	12:29	1,808	10.77 Million	15.7 billion	8,855.37	1,394	1,387	1,378	1,400		-	-		-	-	7.846 Thousand billion	63.95 Million	63.307 Million	35.317 Million	14.824 Million	39.645 Million	7.509 Million	4.768 Million	10.33	1.24	6.56	4.606 Million	4.285 Million	8.891 Million	-
شبریز	پالایش نفت تبریز	سهام	بورس	16,020	370.00	2.26	16,390	0.00	0.00	12:29	1,781	4.07 Million	155.8 billion	4,066.21	16,390	16,500	15,560	16,560		-	-		-	-	396.3 Thousand billion	601.48 Million	188.507 Million	10 Million	109.78 Million	55.347 Million	538.701 Million	66.704 Million	7.37	8.89	0.91	2.391 Million	3.236 Million	4.241 Million	1.387 Million
اخابر	مخابرات ایران	سهام	بورس	6,500	40.00	0.61	6,540	0.00	0.00	1401/04/22	1,721	13.35 Million	97 billion	10,192.66	6,540	6,440	6,300	6,700		-	-		-	-	435.6 Thousand billion	631.894 Million	309.782 Million	60 Million	239.494 Million	72.992 Million	66.351 Million	9.613 Million	40.82	5.38	5.91	3.075 Million	4.886 Million	4.321 Million	3.639 Million
غگل	گلوکوزان	سهام	بورس	3,823	31.00	0.80	3,854	0.00	0.00	1401/05/16	1,711	26.16 Million	89 billion	11,119.57	3,854	3,901	3,811	3,952		-	-		-	-	21.105 Thousand billion	27.405 Million	13.408 Million	6.107 Million	3.87 Million	8.453 Million	9.357 Million	2.139 Million	11	2.78	2.52	22.44 Million	300,000	20.698 Million	2.041 Million
قثابت	قند ثابت خراسان	سهام	بورس	2,240	30.00	1.32	2,270	0.00	0.00	12:29	1,678	40.44 Million	76.7 billion	21,792.09	2,270	2,210	2,170	2,335		-	-		-	-	11.795 Thousand billion	16.463 Million	8.105 Million	6.463 Million	1.792 Million	6.453 Million	1.218 Million	286,901	51.13	2.27	12.05	29.936 Million	50,000	29.218 Million	767,842
حفارس	حمل و نقل بین المللی خلیج فارس	سهام	بورس	9,000	60.00	0.66	9,060	0.00	0.00	11:38	1,647	14.9 Million	125 billion	6,582.61	9,060	8,970	8,930	9,340		-	-		-	-	20.444 Thousand billion	27.145 Million	6.117 Million	2.524 Million	4.278 Million	2.027 Million	6.107 Million	904,329	25.29	11.28	3.74	1.349 Million	-	1.268 Million	81,163
کسرا	سرامیک اردکان	سهام	بورس	6,800	70.00	1.02	6,870	0.00	0.00	12:29	1,646	39.99 Million	260.6 billion	5,862.56	6,870	6,850	6,770	7,010		-	-		-	-	22.835 Thousand billion	26.135 Million	7.024 Million	3.671 Million	912,891	4.6 Million	2.923 Million	1.343 Million	18.78	5.48	8.64	1.747 Million	-	1.747 Million	-
وملی	گروه صنعتی ملی (هلدینگ)	سهام	بورس	110,400	100.00	0.09	110,500	0.00	0.00	12:29	1,639	770,801	99.4 billion	331.22	110,500	112,150	109,510	112,200		-	-		-	-	30.722 Thousand billion	28.881 Million	1.879 Million	247,360	1.548 Million	323,751	262,714	234,215	116.7	84.43	104.04	136,093	3,020	139,113	-
غکورش	صنعت غذایی کورش	سهام	بورس	36,060	110.00	0.31	35,950	0.00	0.00	12:29	1,633	1.57 Million	55.6 billion	881.82	35,950	36,500	35,800	36,500		-	-		-	-	106.5 Thousand billion	155.399 Million	65.289 Million	3 Million	47.549 Million	10.865 Million	68.822 Million	11.94 Million	9.03	9.93	1.57	320,509	229,745	550,254	-
شپدیس	پتروشیمی پردیس	سهام	بورس	184,000	1,410.00	0.76	185,410	0.00	0.00	12:29	1,604	1.22 Million	203.6 billion	823.81	185,410	186,600	182,900	186,620		-	-		-	-	1007.82 Thousand billion	1.215 billion	368.664 Million	6 Million	102.332 Million	165.607 Million	197.399 Million	128.117 Million	8.68	6.72	5.64	481,160	467,048	628,170	320,038
چکاپا	کاغذ پارس	سهام	بورس	2,578	4.00	0.16	2,574	0.00	0.00	12:29	1,592	25.51 Million	76.4 billion	12,035.29	2,574	2,601	2,554	2,613		-	-		-	-	28.654 Thousand billion	33.24 Million	21.85 Million	9.358 Million	9.153 Million	11.29 Million	9.618 Million	2.314 Million	10.41	2.13	2.5	7.676 Million	15,000	7.691 Million	-
ختوقا	قطعات اتومبیل	سهام	بورس	2,739	61.00	2.28	2,678	0.00	0.00	12:29	1,590	32.81 Million	82.6 billion	21,060.68	2,678	2,711	2,630	2,776		-	-		-	-	15.758 Thousand billion	17.091 Million	9.769 Million	6.201 Million	483,413	7.451 Million	811,191	668,812	24.83	2.23	20.47	21.598 Million	600,000	21.598 Million	600,000
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	5,100	0.00	0.00	5,100	0.00	0.00	12:29	1,552	13.12 Million	163.8 billion	14,038.64	5,100	5,170	4,960	5,170		-	-		-	-	1056.72 Thousand billion	1.019 billion	326.359 Million	84 Million	37.281 Million	171.021 Million	95.759 Million	95.554 Million	10.27	5.74	10.25	2.284 Million	7.515 Million	5.057 Million	4.742 Million
امین	تامین سرمایه امین	سهام	بورس	11,380	0.00	0.00	11,380	0.00	0.00	12:29	1,551	1.24 Million	13.6 billion	442.78	11,380	11,380	11,380	11,390		-	-		-	-	118.25 Thousand billion	139.981 Million	28.572 Million	11 Million	14.801 Million	17.4 Million	10.899 Million	8.325 Million	15.04	7.19	11.49	41,380	300,000	340,969	411
سخاشح	سیمان خاش (حق تقدم)	حق تقدم	بورس	53,500	510.00	0.94	53,510	500.00	0.93	1401/03/29	1,543	1.325 Million	68.16 billion	908.61	54,010	52,250	48,530	52,500		-	-		-	-	14.088 Thousand billion	-	-	-	-	-	-	-	-	-	-	656,020	-	656,020	-
ومدیر	گ مدیریت ارزش سرمایه ص ب کشوری	سهام	بورس	3,740	1.00	0.03	3,741	0.00	0.00	12:29	1,510	10.22 Million	37.8 billion	4,117.47	3,741	3,750	3,701	3,750		-	-		-	-	33.363 Thousand billion	44.803 Million	37.443 Million	9 Million	11.224 Million	21.638 Million	10.339 Million	10.173 Million	3.31	1.56	3.26	1.966 Million	200,000	2.166 Million	275
خکمک	کمک فنر ایندامین	سهام	بورس	16,900	160.00	0.96	16,740	0.00	0.00	12:29	1,504	5.03 Million	87.9 billion	2,550.4	16,740	16,630	16,460	17,320		-	-		-	-	5.734 Thousand billion	8.875 Million	3.615 Million	320,857	3.504 Million	122,838	6.442 Million	2,599	2066.62	43.73	0.83	790,127	26,000	816,127	-
پردیسح	سر. پردیس (حق تقدم)	حق تقدم	بورس	2,050	6.00	0.29	1,959	85.00	4.16	1401/02/11	1,487	37.19 Million	44.3 billion	123,676.97	2,044	1,700	1,120	1,230		-	-		-	-	6.608 Thousand billion	-	-	-	-	-	-	-	-	-	-	14.591 Million	12 Million	-	26.591 Million
بکاب	جوشکاب یزد	سهام	بورس	24,950	21,820.00	46.65	46,770	0.00	0.00	12:29	1,487	1.19 Million	68 billion	675.58	46,770	24,950	24,950	24,950		-	-		-	-	3.99 Thousand billion	3.614 Million	590,397	24,100	321,258	222,457	436,842	76,321	42.96	14.74	7.51	64,913	-	64,913	-
فسرب	ملی سرب و روی	سهام	بورس	1,296	11.00	0.84	1,307	0.00	0.00	12:29	1,485	46.3 Million	72.2 billion	20,491.89	1,307	1,349	1,295	1,350		-	-		-	-	16.535 Thousand billion	17.513 Million	16.545 Million	11.082 Million	3.029 Million	12.8 Million	6.766 Million	1.749 Million	8.28	1.13	2.14	14.069 Million	1.095 Million	15.164 Million	-
شیران	صنایع شیمیایی ایران	سهام	بورس	9,150	30.00	0.33	9,120	0.00	0.00	12:29	1,431	3.64 Million	63.1 billion	4,701.17	9,120	9,170	8,800	9,390		-	-		-	-	170.053 Thousand billion	212.411 Million	59.836 Million	9.64 Million	36.575 Million	40.91 Million	50.439 Million	32.168 Million	5.47	4.3	3.49	2.719 Million	2.72 Million	5.412 Million	27,200
ثفارس	عمران و توسعه فارس	سهام	بورس	8,120	130.00	1.58	8,250	0.00	0.00	12:29	1,395	10.94 Million	64.2 billion	14,117.92	8,250	8,560	8,050	8,560		-	-		-	-	10.35 Thousand billion	16.227 Million	3.578 Million	1.8 Million	1.377 Million	2.228 Million	459,198	152,252	97.54	6.67	32.35	17.579 Million	1.438 Million	19.017 Million	-
وسهرمز	سر. استان هرمزگان	سهام	بورس	612	56.00	8.38	597	71.00	10.63	1400/05/31	1,394	62.94 Million	37.6 billion	57,632.78	668	650	594	619		-	-		-	-	-	62.356 Million	106.361 Million	96.107 Million	76,907	103.826 Million	-10,979,478	-10,984,429	-	-	-	171.886 Million	13 Million	184.886 Million	-
افران	صندوق س افرا نماد پایدار-ثابت	صندوق	بورس	15,883	3,492.00	28.18	15,883	3,492.00	28.18	1401/01/08	1,384	18.5 Million	293.8 billion	-	12,391	15,874	15,882	15,885		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	925,686	2.459 Million	207,035	3.178 Million
تیپیکو	سر. دارویی تامین	سهام	بورس	22,210	120.00	0.54	22,330	0.00	0.00	12:29	1,369	10.54 Million	197.7 billion	6,741.69	22,330	21,820	21,820	22,500		-	-		-	-	196.9 Thousand billion	258.772 Million	61.967 Million	11 Million	13.142 Million	11.336 Million	23.524 Million	23.353 Million	10.52	21.67	10.44	245,856	556,405	416,165	386,096
ولساپا	رایان سایپا	سهام	بورس	1,280	17.00	1.35	1,263	0.00	0.00	12:29	1,364	51.88 Million	79 billion	34,115.28	1,263	1,291	1,238	1,291		-	-		-	-	22.784 Thousand billion	42.355 Million	45.127 Million	14.54 Million	23.991 Million	17.535 Million	7.25 Million	3.815 Million	4.81	1.05	2.53	20.417 Million	700,000	19.577 Million	1.54 Million

All Markets

Exchange Iran Mercantile Exchange

No. of Trades

انتقال داده های آسیاتک

صندوق واسطه گری مالی یکم

سر. تامین اجتماعی

ایران خودرو

سر. ایران خودرو

سایپا

پالایش نفت تهران

پالایشی یکم

بانک تجارت

بانک کار آفرین (حق تقدم)

پالایش نفت اصفهان

پارس خودرو

بانک ملت

پالایش نفت بندر عباس

بیمه پردیس

فولاد مبارکه اصفهان

ملی صنایع مس ایران

بانک صادرات ایران

دارویی برکت

گروه بهمن

سر. خوارزمی

پتروشیمی نوری

معدنی دماوند (حق تقدم)

تامین سرمایه بانک ملت (حق تقدم)

پتروشیمی فن آوران (حق تقدم)

بورس کالای ایران

مهرکام پارس (حق تقدم)

پتروشیمی پارس

سایر اشخاص بورس انرژی

برق آبادان

کشتیرانی ایران

بورس اوراق بهادار تهران

کمند

شیمیایی سینا

سپید ماکیان

ذوب آهن اصفهان

پارس فولاد سبزوار

پتروشیمی سرمایه گذاری ایرانیان

معدنی دماوند

زامیاد

آذراب

داده گستر عصر نوین - های وب

فولاد خوزستان

سر. شاهد

لوله و ماشین سازی

نوش مازندران

ایران ترانسفو

چادرملو

با درآمد ثابت کیان

اختیارخ اهرم-13000-1401/06/30

سر. خوارزمی (حق تقدم)

باما

ماشین سازی اراک (حق تقدم)

بانک اقتصاد نوین

پتروشیمی بوعلی سینا

دشت مرغاب

آریان کیمیا تک

امین یکم فردا

پارس الکتریک

لعابیران (حق تقدم)

فنرسازی زر

آسان پرداخت پرشین

کالسیمین

زر ماکارون

ماشین سازی اراک

بهساز کاشانه تهران

سر. غدیر

پتروشیمی فن آوران

سر. توسعه آذربایجان

نصیر ماشین

سر. استان لرستان

شهید قندی (حق تقدم)

ایران دارو

نیرو محرکه

توسعه و عمران امید

پالایش نفت تبریز

مخابرات ایران