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
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

All Markets

Exchange Iran Mercantile Exchange

No. of Trades

سپید ماکیان

صندوق واسطه گری مالی یکم

لیزینگ کارآفرین

سر. تامین اجتماعی

گ مدیریت ارزش سرمایه ص ب کشوری

دارویی برکت

پالایشی یکم

ایران خودرو

تامین سرمایه امین (حق تقدم)

سایپا

صنعت غذایی کورش

بانک کار آفرین (حق تقدم)

پالایش نفت بندر عباس

ماشین سازی اراک (حق تقدم)

فراوری معدنی اپال کانی پارس

بهساز کاشانه تهران

سر. ایران خودرو

زر ماکارون

پتروشیمی بوعلی سینا

ملی صنایع مس ایران

سر. نفت و گاز تامین

فنرسازی زر

کشتیرانی ایران

لیزینگ پارسیان

بانک ملت

پتروشیمی نوری

فولاد مبارکه اصفهان

گلوکوزان

توسعه و عمران امید

بانک تجارت

برق آبادان

پتروشیمی سرمایه گذاری ایرانیان

سر. سیمان تامین

بورس اوراق بهادار تهران

بانک پارسیان

کمند

پالایش نفت تهران

سر. استان خوزستان

پالایش نفت تبریز

گروه بهمن

کشت و صنعت پیاذر

بانک صادرات ایران

سر. غدیر

سیمان فارس و خوزستان

سر. خوارزمی

ماشین سازی اراک

سر. استان کرمان

لیزینگ خودرو غدیر

آذراب

ایران تایر

نوسازی و ساختمان تهران

بانک اقتصاد نوین

سیمان آرتا اردبیل

لبنیات کالبر

صنایع پتروشیمی خلیج فارس

صکوک منفعت نفت312-6ماهه 18/5

تامین سرمایه امین

حمل و نقل توکا

گروه صنعتی پاکشو

سیمان سپاهان

حمل و نقل بین المللی خلیج فارس

رادیاتور ایران

بیمه البرز

فولاد سپید فراب کویر

سر. شاهد

فولاد امیرکبیر کاشان

گل گهر

نیرو محرکه

ایرکا پارت صنعت

سر. کشاورزی کوثر

سر. گروه توسعه ملی

گروه مپنا

ایران ترانسفو

کاغذ پارس

کشت و صنعت چین چین

گل گهر (حق تقدم)

کالسیمین