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
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 36,250 1,900.00 4.98 37,140 1,010.00 2.65 1399/06/16 96,759 267.052 Million 9.918 Thousand billion 2.971 billion 38,150 38,900 36,250 39,900 6488 214,262 36,250 401 44.877 Million 36,250 2971.2 Thousand billion 3.877 billion 203.469 Million 80 Million 80.353 Million 123.116 Million 53.593 Million 47.255 Million 62.88 24.13 55.44 173.034 Million 94.019 Million 245.893 Million 21.159 Million
دارا یکم

صندوق واسطه گری مالی یکم-سهام

سهام بورس 192,950 5,220.00 2.78 190,730 3,000.00 1.60 13:07 61,075 32.187 Million 6.139 Thousand billion - 187,730 188,500 183,000 195,000 57 59,667 192,950 34 45,073 192,950 112.203 Thousand billion - - - - - - - - - - 32.177 Million 9,912 31.809 Million 378,468
آبادا

تولید نیروی برق آبادان

سهام بورس 19,850 940.00 4.97 19,220 310.00 1.64 12:29 46,668 15.212 Million 292.442 billion 2,144.98 18,910 18,500 17,970 19,850 17 203,704 19,850 59 773 19,850 47.275 Thousand billion 52.328 Million 8.522 Million 2.5 Million 4.278 Million 4.245 Million 2.227 Million 835,980 57.48 11.32 21.57 14.971 Million 240,924 14.711 Million 501,008
فولاد

فولاد مبارکه اصفهان

سهام بورس 12,910 410.00 3.28 12,440 60.00 0.48 15:52 46,437 284.033 Million 3.533 Thousand billion 10,065.26 12,500 12,070 11,880 13,010 267 2.252 Million 12,990 26 3.535 Million 12,990 2612.5 Thousand billion 272.764 Million 2.613 billion 209 Million 422.436 Million 425.873 Million 464.739 Million 168.225 Million 15.82 6.25 5.72 161.312 Million 122.721 Million 250.747 Million 33.286 Million
خودرو

ایران‌ خودرو

سهام بورس 3,190 150.00 4.93 3,150 110.00 3.62 15:20 44,194 1.461 billion 4.606 Thousand billion 2,704 3,040 3,070 2,950 3,190 8 159.097 Million 3,190 2040 45,890 3,190 917.034 Thousand billion 1.415 billion 926.084 Million 301.656 Million 565.022 Million 62.836 Million 444.859 Million -95,530,249 -10.07 15.31 2.16 1.406 billion 55.147 Million 1.379 billion 82.593 Million
ثبهساز

بهساز کاشانه تهران

سهام بورس 2,980 100.00 3.25 2,960 120.00 3.90 12:30 42,625 186.108 Million 551.362 billion 13,681.39 3,080 2,930 2,930 3,090 43 30,313 2,980 4 327,563 2,980 7.117 Thousand billion 65.278 Million 27.24 Million 20.131 Million 5.691 Million 21.549 Million 3.978 Million 1.475 Million 40.4 2.77 14.98 179.129 Million 6.979 Million 184.607 Million 1.502 Million
شبندر

پالایش نفت بندرعباس

سهام بورس 28,510 1,400.00 4.68 28,460 1,450.00 4.85 12:29 32,352 126.082 Million 3.588 Thousand billion 8,353.37 29,910 28,420 28,420 29,480 207 900,000 29,200 9 934,092 29,200 858.058 Thousand billion 911.087 Million 173.947 Million 28.688 Million 94.627 Million 79.32 Million 680.916 Million 21.523 Million 37.93 10.29 1.2 50.205 Million 75.877 Million 123.115 Million 2.967 Million
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 17,120 810.00 4.97 16,960 650.00 3.99 12:29 30,326 35.727 Million 605.854 billion 1,178.1 16,310 16,700 16,020 17,120 12 6.059 Million 17,120 2072 3,519 17,120 179.41 Thousand billion 200.457 Million 27.978 Million 11 Million 13.897 Million 14.081 Million 8.582 Million 8.373 Million 22.28 13.25 21.74 35.655 Million 72,123 35.019 Million 708,200
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 21,290 500.00 2.41 20,580 210.00 1.01 15:59 30,277 100.296 Million 2.064 Thousand billion 3,312.62 20,790 19,990 19,760 21,420 6 54,293 21,280 21 67,158 21,280 2108.106 Thousand billion 136.913 Million 2.108 billion 101.4 Million 131.993 Million 323.711 Million 285.693 Million 166.164 Million 12.56 6.45 7.3 58.837 Million 41.459 Million 97.822 Million 2.474 Million
امین

تامین سرمایه امین

سهام بورس 11,420 540.00 4.96 11,340 460.00 4.23 12:30 28,729 22.4 Million 253.978 billion 779.7 10,880 11,000 10,910 11,420 10 6.32 Million 11,420 1160 1,426 11,420 76.16 Thousand billion 83.932 Million 16.229 Million 7 Million 4.552 Million 11.676 Million 5.535 Million 4.289 Million 18.52 6.8 14.34 22.391 Million 9,000 21.698 Million 701,925
وبصادر

بانک صادرات ایران

سهام بورس 3,340 50.00 1.47 3,270 120.00 3.54 12:30 24,864 636.645 Million 2.082 Thousand billion 25,605.09 3,390 3,250 3,230 3,440 3 103,998 3,330 11 103,540 3,330 594.45 Thousand billion 715.449 Million 594.45 Million 175.354 Million 3.874 billion 227.453 Million 397.192 Million 52.734 Million 10.87 2.52 1.44 530.181 Million 106.464 Million 590.493 Million 46.152 Million
پترول

گروه پتروشیمی س. ایرانیان

سهام بورس 12,380 30.00 0.24 12,070 280.00 2.27 12:30 23,346 140.26 Million 1.693 Thousand billion - 12,350 11,870 11,740 12,780 12 74,614 12,380 19 98,825 12,380 301.75 Thousand billion - - - - - - - - - - 125.658 Million 14.602 Million 136.978 Million 3.282 Million
وبملت

بانک ملت

سهام بورس 4,780 140.00 3.02 4,590 50.00 1.08 15:48 22,627 439.554 Million 2.017 Thousand billion 19,426.1 4,640 4,500 4,410 4,800 167 83.798 Million 4,810 439 4.768 Million 4,810 960.679 Thousand billion 527.801 Million 960.679 Million 207.043 Million 5.451 billion 429.424 Million 557.479 Million 79.112 Million 12.01 2.21 1.7 188.388 Million 251.167 Million 386.11 Million 53.445 Million
غزر

صنعتی زر ماکارون

سهام بورس 51,260 2,440.00 5.00 51,260 2,440.00 5.00 12:29 20,232 3.408 Million 174.687 billion 168.44 48,820 51,260 51,260 51,260 8 4.299 Million 51,260 1168 525 51,260 78.112 Thousand billion 89.686 Million 13.081 Million 1.6 Million 7.67 Million 5.411 Million 12.428 Million 3.213 Million 25.52 15.16 6.6 3.387 Million 21,183 1.498 Million 1.91 Million
فاذر

صنایع‌ آذرآب‌

سهام بورس 35,180 1,670.00 4.53 36,860 10.00 0.03 1399/04/23 19,922 32.524 Million 1.199 Thousand billion 2,284.08 36,850 32.524 Million 37,600 1.199 Thousand billion 1 1,451 34,260 1 145 35,010 36.86 Thousand billion 23.464 Million 14.842 Million 1,000,000 13.288 Million 1.555 Million 3.863 Million -170,059 - - - 32.319 Million 205,300 32.494 Million 30,450
ثاختح

ح . بین المللی توسعه ساختمان

حق تقدم بورس 3,070 60.00 1.99 2,870 140.00 4.65 1399/06/27 19,139 268.921 Million 772.602 billion 14,050.92 3,010 2,980 2,730 3,090 1 - - 0 3,156 3,120 47.61 Thousand billion - - - - - - - - - - 207.259 Million 61.662 Million 268.805 Million 115,172
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 11,240 100.00 0.90 10,810 330.00 2.96 13:09 15,506 128.17 Million 1.385 Thousand billion 8,265.8 11,140 10,590 10,590 11,240 27 30,863 11,240 3 237,217 11,240 802.08 Thousand billion 804.27 Million 155.165 Million 72 Million 25.95 Million 129.215 Million 51.544 Million 49.356 Million 15.77 6.02 15.1 60.325 Million 67.844 Million 112.714 Million 15.455 Million
ولپارس

لیزینگ پارسیان

سهام بورس 4,700 220.00 4.91 4,500 20.00 0.45 12:29 14,834 1.287 Million 6.049 billion 86.76 4,480 4,700 4,700 4,700 11 75.462 Million 4,700 2240 806 4,700 8.96 Thousand billion 12.855 Million 6.354 Million 2 Million 3.855 Million 2.499 Million 1.09 Million 557,688 16.14 3.6 8.26 1.287 Million - 1.098 Million 188,746
ولساپاح

ح . لیزینگ رایان سایپا

سهام بورس 181 1.00 0.56 180 0.00 0.00 1397/05/3 14,747 1.397 billion 251.548 billion - 180 198 180 198 0 - - 0 - - - - - - - - - - - - - 86.12 Million 1.311 billion - 1.397 billion
برکت

گروه دارویی برکت

سهام بورس 13,650 180.00 1.30 13,230 600.00 4.34 16:55 14,051 61.619 Million 814.928 billion 4,385.14 13,830 13,140 13,140 13,740 11 62,194 13,650 8 95,733 13,650 80.214 Thousand billion 83.711 Million 14.052 Million 5.8 Million 6.977 Million 7.075 Million 2.267 Million 1.988 Million 38.61 10.85 33.85 58.225 Million 3.394 Million 61.44 Million 179,000
خاذینح

ح . سایپاآذین

سهام بورس 2,664 296.00 10.00 2,668 292.00 9.86 1398/11/9 12,216 387.556 Million 1.034 Thousand billion - 2,960 2,953 2,664 2,953 0 - - 0 - - 11.567 Thousand billion - - - - - - - - - - 178.671 Million 208.885 Million - 387.556 Million
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 15,250 400.00 2.56 15,090 560.00 3.58 12:29 11,421 81.183 Million 1.225 Thousand billion 7,108.26 15,650 14,870 14,870 15,890 5 9,943 15,240 3 15,844 15,240 1275.475 Thousand billion 127.749 Million 1.785 billion 81.5 Million 16.677 Million 172.008 Million 63.933 Million 62.334 Million 19.73 7.15 19.24 28.347 Million 52.837 Million 76.37 Million 4.814 Million
وپارس

بانک‌پارسیان‌

سهام بورس 3,190 90.00 2.74 3,150 130.00 3.96 12:30 11,263 297.757 Million 936.828 billion 26,436.74 3,280 3,120 3,120 3,270 2 789,339 3,170 17 600,000 3,170 77.933 Thousand billion 2.339 billion 1.831 billion 156.34 Million 1.706 billion 125.249 Million 194.173 Million 15.205 Million 32.39 3.93 2.54 215.48 Million 82.277 Million 270.505 Million 27.252 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 29,100 1,020.00 3.39 29,040 1,080.00 3.59 1399/07/28 10,189 52.749 Million 1.532 Thousand billion 5,177.02 30,120 30,980 28,620 30,980 0 - - 0 - - 4208.855 Thousand billion 52.749 Million 4.167 billion 143.5 Million 325.08 Million 429.704 Million 212.835 Million 209.629 Million 18.95 9.33 19.02 16.196 Million 36.552 Million 39.416 Million 13.332 Million
غگل

گلوکوزان‌

سهام بورس 4,850 80.00 1.62 4,780 150.00 3.04 12:30 9,668 79.205 Million 378.323 billion 8,192.44 4,930 4,690 4,690 5,140 2 76,865 4,840 3 10,707 4,840 30.107 Thousand billion 31.735 Million 9.041 Million 6.107 Million 2.544 Million 6.497 Million 5.396 Million 533,304 54.74 4.49 5.41 67.5 Million 11.705 Million 79.197 Million 7,364
کدماح

ح . معدنی دماوند

سهام بورس 99,100 2,450.00 2.41 95,410 6,140.00 6.05 1399/08/5 9,217 9.324 Million 889.589 billion 1,011.57 101,550 91,400 91,400 104,900 0 - - 0 - - 45.813 Thousand billion - - - - - - - - - - 9.209 Million 114,514 9.013 Million 310,409
خساپا

سایپا

سهام بورس 2,200 110.00 4.76 2,250 60.00 2.60 1399/08/6 9,185 273.252 Million 614.805 billion 29,749.79 2,310 2,300 2,200 2,350 0 - - 0 - - 88.35 Thousand billion 864.052 Million 507.03 Million 195.511 Million 424.154 Million 82.877 Million 142.027 Million -16,985,440 - - - 272.669 Million 582,810 267.985 Million 5.267 Million
چکاپا

گروه صنایع کاغذ پارس

سهام بورس 5,670 250.00 4.22 5,650 270.00 4.56 13:00 8,894 90.884 Million 513.462 billion 10,218.52 5,920 5,630 5,630 5,880 2 210,602 5,650 14 201,780 5,650 55.4 Thousand billion 57.067 Million 15.526 Million 9.358 Million 4.194 Million 11.333 Million 3.968 Million 1.128 Million 46.87 4.67 13.32 75.101 Million 15.782 Million 90.657 Million 226,590
وتجارت

بانک تجارت

سهام بورس 2,990 150.00 4.78 3,000 140.00 4.46 1399/08/3 8,367 352.628 Million 1.058 Thousand billion 42,145.12 3,140 3,020 2,990 3,100 6467 1.462 Million 2,990 36 384.29 Million 2,990 671.778 Thousand billion 352.628 Million 671.778 Million 223.926 Million - - 352.628 Million 671.778 Million 168.17 5.07 2.63 120.48 Million 232.148 Million 310.451 Million 42.177 Million
تاپیکوح

ح . س.نفت وگازوپتروشیمی تأمین

سهام بورس 300 0.00 0.00 300 0.00 0.00 1397/03/6 7,774 745.939 Million 223.782 billion - 300 301 300 301 0 - - 0 - - - - - - - - - - - - - 51.946 Million 693.993 Million - 745.939 Million
شپنا

پالایش نفت اصفهان

سهام بورس 14,130 740.00 4.98 14,130 740.00 4.98 12:30 7,427 59.357 Million 838.719 billion 7,992.1 14,870 14,130 14,130 14,130 9999 2,535 14,130 4 94.055 Million 14,130 1130.12 Thousand billion 1.18 billion 228.74 Million 51 Million 106.316 Million 122.424 Million 800.428 Million 33.384 Million 32.17 8.77 1.34 34.272 Million 25.085 Million 56.007 Million 3.35 Million
ومعادنح

ح . توسعه معادن وفلزات

حق تقدم بورس 8,840 928.00 9.50 9,368 400.00 4.10 1399/02/24 6,995 65.977 Million 618.087 billion - 9,768 9,350 8,792 10,296 11 12,170 8,800 6 244,043 8,800 111.867 Thousand billion - - - - - - - - - - 50.704 Million 15.273 Million 51.294 Million 14.683 Million
کاما

باما

سهام بورس 159,900 1,400.00 0.87 157,370 3,930.00 2.44 12:29 6,656 4.872 Million 766.719 billion 731.98 161,300 153,240 153,240 162,990 1 3,522 159,500 9 281 159,500 161.3 Thousand billion 158.624 Million 21.267 Million 1,000,000 1.254 Million 20.014 Million 4.99 Million 15.996 Million 9.84 7.86 31.54 3.112 Million 1.76 Million 4.035 Million 836,760
اخابر

مخابرات ایران

سهام بورس 13,590 200.00 1.45 13,200 590.00 4.28 12:29 6,555 58.852 Million 776.658 billion 8,978.15 13,790 13,110 13,110 13,750 29 300,000 13,690 3 1.048 Million 13,690 827.4 Thousand billion 951.289 Million 248.05 Million 60 Million 159.289 Million 88.76 Million 53.296 Million 25.837 Million 30.65 8.92 14.86 24.516 Million 34.336 Million 52.037 Million 6.815 Million
انرژی3

سایراشخاص بورس انرژی

سهام بورس 366,740 19,300.00 5.00 368,380 17,660.00 4.57 12:30 6,417 1.916 Million 705.913 billion - 386,040 366,740 366,740 380,000 211 2,000 366,740 10 170,427 366,740 231.624 Thousand billion - - - - - - - - - - 1.842 Million 73,909 1.916 Million -
وسکابح

ح.س.ص.بازنشستگی کارکنان بانکها

سهام بورس 259 23.00 9.75 259 23.00 9.75 1397/12/8 6,244 307.02 Million 79.518 billion - 236 259 259 259 0 - - 0 - - - - - - - - - - - - - 63.72 Million 243.3 Million - 307.02 Million
شتران

پالایش نفت تهران

سهام بورس 11,830 620.00 4.98 11,830 620.00 4.98 12:30 6,156 44.977 Million 532.082 billion 7,306.26 12,450 11,830 11,830 11,830 7491 19,406 11,830 5 51.005 Million 11,830 933.75 Thousand billion 958.884 Million 179.571 Million 44 Million 71.634 Million 107.937 Million 497.988 Million 30.641 Million 28.96 8.23 1.78 16.177 Million 28.8 Million 44.577 Million 400,000
تملت

تامین سرمایه بانک ملت

سهام بورس 11,950 620.00 4.93 12,030 540.00 4.30 1399/07/23 6,114 19.256 Million 231.609 billion 3,149.06 12,570 19.256 Million 12,570 231.609 billion 0 - - 0 - - 84.21 Thousand billion 90.21 Million 15.355 Million 7 Million 6 Million 9.355 Million 4.905 Million 4.321 Million 17.77 8.2 15.64 12.51 Million 6.746 Million 18.754 Million 501,511
فخوز

فولاد خوزستان

سهام بورس 33,630 1,600.00 5.00 33,420 1,390.00 4.34 12:29 6,080 34.222 Million 1.144 Thousand billion 1,118.45 32,030 32,400 31,500 33,630 1 5.949 Million 33,630 215 1,000 33,630 610.13 Thousand billion 720.015 Million 175.208 Million 19.049 Million 83.407 Million 91.801 Million 191.058 Million 45.101 Million 14.2 6.98 3.35 31.195 Million 3.027 Million 14.041 Million 20.181 Million
حکشتیح

ح . کشتیرانی ج. ا. ا

حق تقدم بورس 36,810 0.00 0.00 38,440 0.00 0.00 1399/06/17 5,800 13.158 Million 505.75 billion 2,268.68 - 40,650 36,810 43,700 248 - - 0 1.856 Million 36,810 1182.35 Thousand billion - - - - - - - - - - - - - -
نوری

پتروشیمی نوری

سهام بورس 160,370 7,630.00 5.00 158,670 5,930.00 3.88 13:07 5,566 4.266 Million 676.946 billion 766.49 152,740 153,980 150,150 160,370 1 106,931 160,370 34 532 160,370 458.22 Thousand billion 676.227 Million 267.132 Million 3 Million 200.217 Million 66.915 Million 290.105 Million 60.092 Million 7.92 7.11 1.64 3.112 Million 1.154 Million 3.399 Million 867,034
حفاری

حفاری شمال

سهام بورس 10,990 520.00 4.97 10,840 370.00 3.53 1399/08/1 5,527 39.401 Million 427.224 billion 7,128.85 10,470 39.401 Million 10,800 427.224 billion 1 1,000 10,720 1 21,987 11,070 56.485 Thousand billion 87.723 Million 51.066 Million 5.211 Million 31.238 Million 19.828 Million 5.17 Million 9.617 Million 5.87 2.85 10.93 36.785 Million 2.616 Million 36.83 Million 2.571 Million
های وب

داده گسترعصرنوین-های وب

سهام بورس 23,100 1,080.00 4.47 23,100 1,080.00 4.47 12:29 5,407 19.599 Million 452.673 billion 3,624.77 24,180 22,980 22,980 24,080 1 236 23,200 1 2,881 23,200 96.72 Thousand billion 103.811 Million 25.305 Million 4 Million 11.411 Million 13.894 Million 11.71 Million 5.386 Million 17.15 6.65 7.89 11.653 Million 7.946 Million 18.101 Million 1.499 Million
وپاسار

بانک پاسارگاد

سهام بورس 8,990 200.00 2.18 8,770 420.00 4.57 12:29 5,102 75.732 Million 663.986 billion 14,843.59 9,190 8,760 8,740 9,140 11 100,000 8,970 1 483,701 8,990 602.129 Thousand billion 69.928 Million 666.338 Million 65.52 Million 1.716 billion 139.833 Million 247.266 Million 53.751 Million 10.69 4.12 2.32 42.197 Million 33.535 Million 70.871 Million 4.861 Million
شبریز

پالایش نفت تبریز

سهام بورس 29,400 1,470.00 4.76 29,330 1,540.00 4.99 12:30 5,085 18.966 Million 556.296 billion 3,729.88 30,870 29,330 29,330 29,480 6 119,189 29,340 5 10,093 29,340 308.7 Thousand billion 335.069 Million 72.825 Million 10 Million 41.769 Million 31.056 Million 261.362 Million 12.077 Million 24.29 9.44 1.13 3.507 Million 15.46 Million 18.459 Million 507,081
خگسترح

ح . سرمایه گذاری ایران خودرو

سهام بورس 6,360 30.00 0.47 6,318 12.00 0.19 1398/07/7 4,924 184.684 Million 1.167 Thousand billion 37,506.96 6,330 6,963 6,300 6,963 0 227,938 6,963 12 - - - - - - - - - - - - - 45.514 Million 139.17 Million - 184.684 Million
کویرح

ح. تولیدی فولاد سپید فراب کویر

حق تقدم بورس 10,870 210.00 1.90 10,410 670.00 6.05 1399/08/6 4,889 27.997 Million 291.37 billion 6,466.74 11,080 9,100 9,100 10,870 4 4.628 Million 10,870 164 55,396 10,920 155.196 Thousand billion - - - - - - - - - - - - - -
پترولح

ح . گروه پتروشیمی س. ایرانیان

سهام بورس 15,300 4,320.00 39.34 15,540 4,560.00 41.53 1399/08/6 4,845 28.801 Million 447.56 billion 6,346.85 10,980 15,090 15,090 16,700 2 114,785 15,290 13 10,527 15,300 450.75 Thousand billion - - - - - - - - - - - - - -
تاصیکوح

ح . سرمایه گذاری صدرتامین

حق تقدم بورس 9,870 120.00 1.20 10,010 20.00 0.20 1399/07/3 4,792 30.995 Million 310.102 billion 6,467.98 9,990 9,790 9,730 10,400 26 38,685 10,000 4 380,491 10,000 383.78 Thousand billion - - - - - - - - - - 15.389 Million 15.606 Million 23.252 Million 7.742 Million
خگستر

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 4,050 210.00 4.93 4,050 210.00 4.93 12:29 4,747 100.882 Million 408.574 billion 21,251.84 4,260 4,050 4,050 4,050 8609 54,014 4,050 7 240.144 Million 4,050 10.224 Thousand billion 164.299 Million 67.04 Million 39.605 Million 3.898 Million 63.142 Million 17.935 Million 17.831 Million 9 2.54 8.94 95.87 Million 5.013 Million 99.796 Million 1.087 Million
ونوین

بانک‌اقتصادنوین‌

سهام بورس 4,020 190.00 4.96 3,950 120.00 3.13 12:29 4,654 134.764 Million 531.721 billion 28,956.69 3,830 3,800 3,650 4,020 1 64.438 Million 4,020 296 2,317 4,020 116.531 Thousand billion 970.54 Million 893.574 Million 30.426 Million 850.359 Million 43.215 Million 106.199 Million 24.506 Million 4.91 2.78 1.13 97.027 Million 37.737 Million 114.181 Million 20.583 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 19,710 930.00 4.95 19,320 540.00 2.88 12:29 4,257 22.317 Million 431.093 billion 5,242.47 18,780 18,840 18,250 19,710 2 3.259 Million 19,710 129 1,500 20,030 281.7 Thousand billion 370.052 Million 112.668 Million 15 Million 80.252 Million 32.417 Million 68.979 Million 15.901 Million 18.23 8.94 4.2 20.971 Million 1.346 Million 17.387 Million 4.93 Million
البرز

بیمه البرز

سهام بورس 14,700 50.00 0.34 14,870 220.00 1.50 1399/06/22 4,134 20.97 Million 311.73 billion 5,072.53 14,650 14,650 13,990 15,190 1 412 14,500 1 6,837 15,230 59.48 Thousand billion 103.153 Million 61.535 Million 4 Million 43.673 Million 17.862 Million 26.811 Million 1.831 Million 32.48 3.33 2.23 10.361 Million 10.609 Million 18.987 Million 1.983 Million
غسالم

سالمین‌

سهام بورس 4,740 190.00 3.85 4,760 170.00 3.45 12:29 4,073 31.764 Million 151.076 billion 7,798.79 4,930 4,690 4,690 5,140 4 1,859 4,750 1 15,461 4,750 22.106 Thousand billion 22.003 Million 5.728 Million 4.484 Million 659,317 5.068 Million 2.585 Million 354,515 60.21 4.21 8.26 18.984 Million 12.78 Million 23.87 Million 7.894 Million
اخابرح

ح . مخابرات ایران

سهام بورس 1,100 0.00 0.00 1,100 0.00 0.00 1396/02/2 4,015 214.596 Million 236.058 billion - 1,100 1,100 1,100 1,101 0 - - 0 - - - - - - - - - - - - - 109.423 Million 105.173 Million - 214.596 Million
ولساپا

لیزینگ رایان‌ سایپا

سهام بورس 3,530 60.00 1.67 3,470 120.00 3.34 12:29 3,956 74.863 Million 259.418 billion 18,923.89 3,590 3,420 3,420 3,660 3 3,000 3,530 1 84,391 3,530 32.454 Thousand billion 42.482 Million 26.412 Million 9.04 Million 11.113 Million 15.299 Million 6.811 Million 3.461 Million 9.06 2.05 4.62 69.374 Million 5.489 Million 71.495 Million 3.368 Million
خشرقح

ح . الکتریک خودرو شرق

سهام بورس 500 44.00 8.09 508 36.00 6.62 1397/09/25 3,822 92.704 Million 47.106 billion - 544 560 500 560 0 - - 0 - - - - - - - - - - - - - 18.423 Million 74.281 Million - 92.704 Million
وتوسح

ح . توسعه شهری توس گستر

سهام بورس 741 82.00 9.96 742 81.00 9.84 1398/04/29 3,661 97.834 Million 72.624 billion - 823 823 741 823 0 - - 0 - - - - - - - - - - - - - 46.454 Million 51.38 Million - 97.834 Million
زکوثر

سرمایه گذاری کشاورزی کوثر

سهام بورس 18,550 890.00 4.58 18,520 920.00 4.73 12:29 3,641 6.177 Million 114.386 billion 1,696.64 19,440 18,470 18,470 19,020 1 7,803 18,550 4 201 18,550 53.46 Thousand billion 53.738 Million 7.821 Million 2.75 Million 2.808 Million 5.012 Million 2.833 Million 2.699 Million 18.87 10.16 17.98 6.084 Million 93,704 6.167 Million 10,463
پاکشو

گروه صنعتی پاکشو

سهام بورس 90,670 4,310.00 4.99 90,050 3,690.00 4.27 12:29 3,153 2.744 Million 247.101 billion 870.28 86,360 88,800 86,960 90,670 2 144,400 90,670 109 10,180 100,000 345.44 Thousand billion 378.7 Million 26.846 Million 2 Million 18.5 Million 8.346 Million 25.181 Million 10.438 Million 34.51 43.16 14.3 2.559 Million 185,047 1.875 Million 869,384
تسه9907

امتیاز تسهیلات مسکن مهر99

تسهیلات مسکن بورس 874,707 46,037.00 5.00 878,549 42,195.00 4.58 12:29 3,140 95,655 84.038 billion - 920,744 890,000 874,707 893,120 9 10 874,707 1 93 874,707 1.397 Thousand billion - - - - - - - - - - 93,226 2,429 64,046 31,609
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 20,130 1,040.00 4.91 20,140 1,030.00 4.87 12:29 3,131 20.271 Million 408.275 billion 6,474.37 21,170 20,120 20,120 20,650 1 16,015 20,120 12 1,200 20,120 857.385 Thousand billion 854.205 Million 130.499 Million 40.5 Million 38.535 Million 91.964 Million 25.408 Million 24.756 Million 32.96 8.87 32.1 10.608 Million 9.663 Million 19.215 Million 1.056 Million
ثفارسح

ح . عمران وتوسعه فارس

سهام بورس 1,618 147.00 9.99 1,563 92.00 6.25 1398/09/24 3,131 89.057 Million 139.155 billion 5,254.2 1,471 1,471 1,471 1,618 0 1.876 Million 1,618 31 - - - - - - - - - - - - - 34.983 Million 54.074 Million - 89.057 Million
خکاوه

سایپا دیزل

سهام بورس 824 11.00 1.35 9,617 8,804.00 1.00 1399/04/31 3,087 64.83 Million 54.341 billion - 813 816 815 853 1 180,000 803 2 30,000 846 - - - - - - - - - - - 63.33 Million 1.5 Million 64.13 Million 700,000
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 15,850 220.00 1.37 15,990 80.00 0.50 1399/07/15 3,074 14.99 Million 239.684 billion 4,876.32 16,070 15,800 15,650 16,430 2 700 15,860 1 5,213 15,870 877.851 Thousand billion 892.739 Million 106.449 Million 40.3 Million 10.496 Million 95.953 Million 29.904 Million 30.247 Million 29.13 9.18 29.47 10.439 Million 4.55 Million 14.848 Million 141,981
قرن

پدیده شیمی قرن

سهام بورس 51,790 1,990.00 4.00 49,550 250.00 0.50 12:29 3,035 5.054 Million 250.433 billion 1,665.26 49,800 50,900 47,410 52,290 3 207,900 52,020 4 2,667 52,020 49.8 Thousand billion 58.604 Million 12.142 Million 1,000,000 9.054 Million 3.087 Million 12.227 Million 3.329 Million 14.88 16.05 4.05 3.649 Million 1.405 Million 2.461 Million 2.593 Million
کچاد

معدنی‌وصنعتی‌چادرملو

سهام بورس 14,220 670.00 4.94 14,110 560.00 4.13 12:29 3,027 23.056 Million 325.267 billion 7,616.64 13,550 13,600 13,210 14,220 1 4.664 Million 14,220 124 600 14,830 752.025 Thousand billion 840.179 Million 179.111 Million 55.5 Million 57.074 Million 122.037 Million 122.617 Million 66.553 Million 11.77 6.42 6.39 19.088 Million 3.968 Million 17.889 Million 5.167 Million
کگل

معدنی و صنعتی گل گهر

سهام بورس 14,990 530.00 3.67 14,570 110.00 0.76 14:01 3,023 15.211 Million 221.637 billion 5,031.87 14,460 13,860 13,760 15,050 1 1,669 14,990 2 9,186 14,990 1075.824 Thousand billion 1.193 billion 250.539 Million 48 Million 109.16 Million 141.379 Million 182.214 Million 78.82 Million 13.75 7.67 5.95 8.352 Million 6.859 Million 7.661 Million 7.55 Million
افقح

ح .فروشگاه زنجیره ای افق کوروش

سهام بورس 58,840 4,940.00 7.75 61,470 2,310.00 3.62 1399/07/1 2,773 9.076 Million 557.876 billion 3,295.34 63,780 61,900 58,100 62,200 0 - - 0 - - 207.84 Thousand billion - - - - - - - - - - 1.91 Million 7.166 Million 2.904 Million 6.171 Million
شپترو

پتروشیمی آبادان

سهام بورس 1,452 40.00 2.83 10,435 9,023.00 639.02 1399/05/25 2,672 30.719 Million 44.414 billion - 1,412 1,447 1,414 1,475 1 1,500 1,442 1 1,000 1,451 - - - - - - - - - - - 30.719 Million - 30.51 Million 209,000
وصنعت

سرمایه‌ گذاری‌ صنعت‌ ومعدن‌

سهام بورس 7,460 100.00 1.32 7,300 260.00 3.44 12:29 2,640 18.215 Million 132.982 billion 6,899.44 7,560 7,200 7,190 7,560 19 800,000 7,540 4 858,494 7,540 45.36 Thousand billion 44.042 Million 20.876 Million 6 Million 241,618 20.634 Million 12.849 Million 12.714 Million 3.45 2.12 3.41 16.584 Million 1.63 Million 17.121 Million 1.093 Million
خرینگ

رینگ‌سازی‌مشهد

سهام بورس 37,100 1,760.00 4.98 35,430 90.00 0.25 12:29 2,591 6.751 Million 239.233 billion 2,605.68 35,340 33,580 33,580 37,100 0 749,338 37,100 150 - - 15.726 Thousand billion 17.559 Million 2.165 Million 445,000 1.792 Million 372,766 5.941 Million 138,443 113.88 42.3 2.65 6.75 Million 1,655 6.751 Million -
پاساح

ح . ایران یاساتایرورابر

سهام بورس 24,000 2,470.00 9.33 23,840 2,630.00 9.94 1399/04/22 2,557 83.732 Million 1.996 Thousand billion - 26,470 23,820 - - 0 - - 0 - - - 83.732 Million - - - - - - - - - 10.19 Million 73.542 Million - 83.732 Million
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 9,280 290.00 3.23 9,020 30.00 0.33 12:29 2,527 9.924 Million 89.522 billion 3,927.16 8,990 8,580 8,580 9,350 5 1,092 9,260 1 200,080 9,280 244.978 Thousand billion 267.643 Million 67.584 Million 16.25 Million 21.848 Million 45.736 Million 23.077 Million 22.308 Million 11.02 5.37 10.65 7.435 Million 2.489 Million 7.885 Million 2.039 Million
وتوصا

سرمایه گذاری توسعه صنعتی ایران

سهام بورس 9,000 260.00 2.97 8,390 350.00 4.00 12:29 2,468 20.588 Million 172.664 billion 8,342.01 8,740 8,360 8,310 9,000 14 10,000 8,560 1 105,801 9,000 34.96 Thousand billion 36.456 Million 8.268 Million 4 Million 2.896 Million 5.372 Million 2.588 Million 2.078 Million 16.15 6.25 12.97 14.207 Million 6.381 Million 19.425 Million 1.163 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 15,220 80.00 0.53 14,730 410.00 2.71 12:29 2,404 13.264 Million 195.35 billion 5,517.55 15,140 14,600 14,390 15,390 1 37,041 15,220 2 3,000 15,220 85.163 Thousand billion 91.11 Million 17.543 Million 5.625 Million 8.254 Million 9.29 Million 6.177 Million 6.041 Million 13.72 8.92 13.41 9.303 Million 3.961 Million 13.054 Million 210,000
ارزش

صندوق س ارزش آفرین بیدار-سهام

صندوق بورس 9,620 230.00 2.45 9,450 60.00 0.64 12:29 2,390 14.767 Million 139.565 billion - 9,390 9,380 9,100 9,660 2 55,000 9,620 2 2,680 9,620 3.78 Thousand billion - - - - - - - - - - 14.767 Million - 14.167 Million 600,000
ونیکی

سرمایه‌گذاری‌ ملی‌ایران‌

سهام بورس 29,890 370.00 1.22 29,280 980.00 3.24 1399/08/5 2,358 4.807 Million 140.713 billion 2,038.42 30,260 28,750 28,750 30,790 0 - - 0 - - 204.96 Thousand billion 215.588 Million 45.461 Million 7 Million 10.628 Million 34.833 Million 22.136 Million 18.124 Million - - - 3.771 Million 1.035 Million 4.697 Million 109,996
فخاسح

ح . فولاد خراسان

سهام بورس 33,010 3,000.00 10.00 32,160 2,150.00 7.16 1399/07/9 2,351 11.045 Million 355.202 billion 4,698.12 30,010 30,100 30,100 33,010 0 - - 0 - - 93.264 Thousand billion - - - - - - - - - - 1.489 Million 9.556 Million 8.494 Million 2.551 Million
ثشرقح

ح. سرمایه گذاری مسکن شمال شرق

سهام بورس 3,800 160.00 4.04 4,020 60.00 1.52 1399/07/20 2,328 22.379 Million 90.076 billion - 3,960 4,040 3,770 4,230 0 - - 0 - - 804 billion - - - - - - - - - - 21.811 Million 568,160 21.391 Million 988,000
امین یکم

صندوق س.با درآمد ثابت امین یکم

سهام بورس 10,210 10.00 0.10 10,200 0.00 0.00 12:29 2,235 79.402 Million 810.059 billion - 10,200 10,210 10,190 10,210 55 3.157 Million 10,200 35 4.992 Million 10,210 102 Thousand billion - - - - - - - - - - 55.423 Million 23.979 Million 61.972 Million 17.43 Million
سشرقح

ح . سیمان شرق

سهام بورس 9 0.00 0.00 9 0.00 0.00 1396/01/21 2,234 180.439 Million 1.624 billion - 9 9 9 9 0 - - 0 - - - - - - - - - - - - - 27.641 Million 152.797 Million - 180.439 Million
رتاپح

ح.تجارت الکترونیک پارسیان

حق تقدم بورس 4,130 2,831.00 217.94 4,080 2,781.00 214.09 12:29 2,165 5.169 Million 21.097 billion 2,387.3 1,299 3,760 3,760 4,130 2 3.83 Million 4,130 128 945 4,130 37.8 Thousand billion - - - - - - - - - - 5.169 Million - 5.169 Million -
تاصیکو

سرمایه گذاری صدرتامین

سهام بورس 9,800 380.00 3.73 9,680 500.00 4.91 12:30 2,162 47.861 Million 463.36 billion 22,137.32 10,180 9,680 9,680 9,870 1 7,800 9,800 1 1,500 9,800 315.58 Thousand billion 320.05 Million 54.263 Million 20 Million 19.97 Million 34.293 Million 21.626 Million 20.74 Million 14.47 8.75 13.88 5.761 Million 42.1 Million 42.014 Million 5.847 Million
دعبیدح

ح . داروسازی‌ دکترعبیدی‌

سهام بورس 31,850 2,900.00 10.02 31,810 2,860.00 9.88 1399/06/6 2,092 1.643 Million 52.272 billion 785.42 28,950 31,560 30,000 31,850 4 1.981 Million 31,850 79 933 31,850 164.565 Thousand billion - - - - - - - - - - 1.643 Million - 1.643 Million -
کمند

صندوق س. با درآمد ثابت کمند

صندوق بورس 10,160 10.00 0.10 10,150 0.00 0.00 12:29 2,091 93.961 Million 953.777 billion - 10,150 10,160 10,140 10,160 1 3.647 Million 10,160 37 90,000 10,160 81.2 Thousand billion - - - - - - - - - - 61.349 Million 32.611 Million 45.019 Million 48.941 Million
وسپهح

ح . سرمایه گذاری سپه

سهام بورس 160 16.00 9.09 160 16.00 9.09 1397/03/6 2,090 104.733 Million 16.757 billion - 176 170 160 170 0 - - 0 - - - - - - - - - - - - - 3.11 Million 101.622 Million - 104.733 Million
چکارن

کارتن‌ ایران‌

سهام بورس 3,390 140.00 3.97 3,380 150.00 4.25 12:29 1,951 13.827 Million 46.782 billion 7,087.19 3,530 3,360 3,360 3,530 5 154,740 3,400 2 98,784 3,400 8.351 Thousand billion 8.477 Million 2.974 Million 2.366 Million 480,864 2.494 Million 928,504 43,364 184.4 3.21 8.61 13.827 Million - 13.827 Million -
شکلر

نیروکلر

سهام بورس 50,200 950.00 1.93 49,810 560.00 1.14 1399/08/1 1,922 4.137 Million 206.055 billion 2,152.51 49,250 4.137 Million 49,100 206.055 billion 0 - - 0 - - 24.905 Thousand billion 22.667 Million 2.357 Million 500,000 1.012 Million 1.345 Million 1.954 Million 812,019 26.69 16.11 11.09 2.047 Million 2.091 Million 3.852 Million 284,688
کساپاح

ح . سایپاشیشه

سهام بورس 567 63.00 10.00 569 61.00 9.68 1396/05/11 1,868 45.274 Million 25.777 billion - 630 610 567 610 0 - - 0 - - - - - - - - - - - - - 12.091 Million 33.184 Million - 45.274 Million
رانفور

خدمات‌انفورماتیک‌

سهام بورس 28,840 1,370.00 4.99 28,810 1,340.00 4.88 12:29 1,838 10.217 Million 294.325 billion 5,558.87 27,470 28,840 27,520 28,840 1 1.054 Million 28,840 221 2,000 29,700 230.748 Thousand billion 258.097 Million 35.71 Million 8.4 Million 16.093 Million 19.617 Million 21.453 Million 10.902 Million 22.2 12.34 11.28 8.977 Million 1.24 Million 4.508 Million 5.71 Million
سکردح

ح . سیمان کردستان

سهام بورس 118 13.00 9.92 118 13.00 9.92 1397/08/20 1,805 115.209 Million 13.595 billion - 131 118 118 118 0 - - 0 - - - - - - - - - - - - - 20,278 115.189 Million - 115.209 Million
شپلی

پلی اکریل

سهام بورس 487 9.00 1.81 7,410 6,914.00 1.00 1399/05/11 1,801 31.314 Million 15.154 billion - 496 490 477 500 1 274,820 486 8 62,210 487 26.461 Thousand billion - - - - - - - - - - 31.314 Million - 31.299 Million 14,968
همراه

شرکت ارتباطات سیار ایران

سهام بورس 28,490 1,220.00 4.11 28,440 1,270.00 4.27 14:26 1,790 5.232 Million 148.83 billion - 29,710 28,230 28,230 29,180 3 2,740 28,600 1 2,007 28,600 546.048 Thousand billion - - - - - - - - - - 3.764 Million 1.469 Million 4.102 Million 1.13 Million
لوتوسح

ح . تامین سرمایه لوتوس پارسیان

حق تقدم بورس 12,610 1,150.00 10.03 12,490 1,030.00 8.99 1399/06/25 1,685 7.239 Million 90.44 billion 4,296.09 11,460 11,460 11,460 12,610 1 300 11,500 1 1,000 13,040 37.47 Thousand billion - - - - - - - - - - 3.804 Million 3.435 Million 7.021 Million 217,701
فجر

فولاد امیرکبیرکاشان

سهام بورس 55,680 2,650.00 5.00 55,420 2,390.00 4.51 12:29 1,676 3.616 Million 200.398 billion 2,157.62 53,030 54,080 53,200 55,680 1 737,361 55,680 192 1,000 58,830 45.5 Thousand billion 52.592 Million 10.986 Million 858,000 5.042 Million 5.944 Million 17.246 Million 4.242 Million 11.21 8 2.76 3.091 Million 525,000 3.368 Million 248,616
بورس

بورس اوراق بهادار تهران

سهام بورس 55,090 2,890.00 4.98 55,510 2,470.00 4.26 14:48 1,671 3.078 Million 170.855 billion - 57,980 55,090 55,090 57,980 106 110 48,940 1 653,107 55,090 222.04 Thousand billion - - - - - - - - - - 2.226 Million 851,400 3.078 Million -
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 15,960 80.00 0.50 15,490 550.00 3.43 12:29 1,650 10.701 Million 165.784 billion 6,485.51 16,040 15,240 15,240 16,740 4 1,246 15,970 1 54,582 16,000 641.6 Thousand billion 943.706 Million 380.741 Million 27 Million 324.106 Million 56.635 Million 64.955 Million 19.044 Million 32.54 10.94 9.54 4.572 Million 6.129 Million 4.197 Million 6.504 Million
تکشاح

ح . صنایع وخدمات کشاورزی

حق تقدم بورس 48,570 0.00 0.00 49,130 0.00 0.00 1399/06/12 1,614 3.305 Million 162.37 billion 2,039.25 - 50,000 48,570 51,960 181 - - 0 813,542 48,570 16.172 Thousand billion - - - - - - - - - - - - - -
ماح

ح . بیمه ما

سهام بورس 50 0.00 0.00 50 0.00 0.00 1397/02/19 1,585 79.661 Million 3.983 billion - 50 50 50 50 0 - - 0 - - - - - - - - - - - - - 40,000 79.621 Million - 79.661 Million