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 |
پالایش |
پالایشی یکم |
صندوق | بورس | 84,990 | 8,880.00 | 11.67 | 86,860 | 10,750.00 | 14.12 | 1399/10/14 | 139,912 | 125.85 Million | 10.931 Thousand billion | - | 76,110 | 74,500 | 82,510 | 87,850 | - | - | - | - | 115.026 Thousand billion | - | - | - | - | - | - | - | - | - | - | 20.267 Million | 87,727 | 20.332 Million | 22,210 | ||
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 | ||
شستا |
سر. تامین اجتماعی |
سهام | بورس | 22,600 | 640.00 | 2.91 | 21,610 | 350.00 | 1.59 | 1399/11/8 | 49,360 | 304.24 Million | 6.574 Thousand billion | 1.757 billion | 21,960 | 21,200 | 20,870 | 22,600 | - | - | - | - | 1728.8 Thousand billion | 1.821 billion | 334.779 Million | 80 Million | 64.015 Million | 270.764 Million | 269.415 Million | 269.152 Million | 6.42 | 6.38 | 6.42 | 123.324 Million | 40.556 Million | 161.929 Million | 1.95 Million | ||
شتران |
پالایش نفت تهران |
سهام | بورس | 9,630 | 450.00 | 4.90 | 9,350 | 170.00 | 1.85 | 1399/11/8 | 35,660 | 346.49 Million | 3.241 Thousand billion | 688.5 Million | 9,180 | 8,990 | 8,730 | 9,630 | - | - | - | - | 701.25 Thousand billion | 770.419 Million | 175.836 Million | 44 Million | 69.169 Million | 106.667 Million | 500.369 Million | 29.371 Million | 23.88 | 6.57 | 1.4 | 420.892 Million | 63.801 Million | 448.326 Million | 36.367 Million | ||
شپنا |
پالایش نفت اصفهان |
سهام | بورس | 11,740 | 550.00 | 4.92 | 11,490 | 300.00 | 2.68 | 1399/11/8 | 33,508 | 430.69 Million | 4.949 Thousand billion | 850.44 Million | 11,190 | 11,000 | 10,710 | 11,740 | - | - | - | - | 873.24 Thousand billion | 984.233 Million | 237.711 Million | 51 Million | 110.993 Million | 126.717 Million | 791.908 Million | 37.677 Million | 22.57 | 6.71 | 1.07 | 605.555 Million | 80.318 Million | 628.943 Million | 56.929 Million | ||
خساپا |
سایپا |
سهام | بورس | 2,160 | 10.00 | 0.46 | 2,120 | 50.00 | 2.30 | 1399/11/8 | 26,351 | 1.19 billion | 2.53 Thousand billion | 424.258 Million | 2,170 | 2,130 | 2,070 | 2,200 | - | - | - | - | 414.482 Thousand billion | 902.359 Million | 553.952 Million | 195.511 Million | 487.876 Million | 66.075 Million | 131.808 Million | -31,155,107 | -13.3 | 6.27 | 3.14 | 812.588 Million | 76.347 Million | 878.762 Million | 10.173 Million | ||
بوعلی |
پتروشیمی بوعلی سینا |
سهام | بورس | 45,590 | 2,170.00 | 5.00 | 44,760 | 1,340.00 | 3.09 | 1399/11/8 | 26,100 | 9.48 Million | 424.5 billion | 367.09 | 43,420 | 43,530 | 42,320 | 45,590 | - | - | - | - | 156.66 Thousand billion | 249.012 Million | 108.912 Million | 3.5 Million | 92.352 Million | 16.56 Million | 95.656 Million | 14.837 Million | 10.56 | 9.47 | 1.64 | 8.878 Million | 888,145 | 9.359 Million | 407,013 | ||
خودرو |
ایران خودرو |
سهام | بورس | 2,640 | 30.00 | 1.12 | 2,610 | 60.00 | 2.25 | 1399/11/8 | 24,164 | 743.56 Million | 1.943 Thousand billion | 805.422 Million | 2,670 | 2,620 | 2,540 | 2,720 | - | - | - | - | 787.322 Thousand billion | 1.382 billion | 638.913 Million | 301.656 Million | 594.994 Million | 43.919 Million | 550.268 Million | -87,148,701 | -9.02 | 17.93 | 1.43 | 490.126 Million | 200.215 Million | 682.005 Million | 8.336 Million | ||
ولپارس |
لیزینگ پارسیان |
سهام | بورس | 6,690 | 320.00 | 4.56 | 6,790 | 220.00 | 3.14 | 1399/11/8 | 19,974 | 46.12 Million | 313 billion | 3,434.89 | 7,010 | 6,660 | 6,660 | 7,200 | - | - | - | - | 13.58 Thousand billion | 17.818 Million | 6.956 Million | 2 Million | 4.238 Million | 2.718 Million | 1.301 Million | 664,112 | 20.45 | 5 | 10.44 | 8.454 Million | 10.6 Million | 19.054 Million | - | ||
خگستر |
سر. ایران خودرو |
سهام | بورس | 2,850 | 120.00 | 4.04 | 2,850 | 120.00 | 4.04 | 1399/11/8 | 19,698 | 620.6 Million | 1.768 Thousand billion | 117.627 Million | 2,970 | 2,830 | 2,830 | 2,940 | - | - | - | - | 112.875 Thousand billion | 117.228 Million | 64.903 Million | 39.605 Million | 4.353 Million | 60.55 Million | 17.831 Million | 15.144 Million | 7.45 | 1.86 | 6.33 | 264.69 Million | 4.61 Million | 268.854 Million | 446,313 | ||
شبندر |
پالایش نفت بندر عباس |
سهام | بورس | 22,980 | 600.00 | 2.68 | 22,510 | 130.00 | 0.58 | 1399/11/8 | 18,829 | 86.88 Million | 1.956 Thousand billion | 4,614.18 | 22,380 | 22,000 | 21,270 | 23,240 | - | - | - | - | 645.767 Thousand billion | 730.669 Million | 168.609 Million | 28.688 Million | 84.902 Million | 83.706 Million | 691.762 Million | 25.91 Million | 24.92 | 7.71 | 0.93 | 87.339 Million | 26.216 Million | 106.191 Million | 7.365 Million | ||
فملی |
ملی صنایع مس ایران |
سهام | بورس | 10,980 | 50.00 | 0.46 | 10,780 | 150.00 | 1.37 | 1399/11/8 | 18,509 | 100.66 Million | 1.086 Thousand billion | 5,438.31 | 10,930 | 10,700 | 10,390 | 11,180 | - | - | - | - | 2156 Thousand billion | 2.336 billion | 543.138 Million | 101.4 Million | 150.383 Million | 392.755 Million | 347.275 Million | 208.976 Million | 10.32 | 5.49 | 6.21 | 58.009 Million | 47.981 Million | 101.669 Million | 4.322 Million | ||
پتایر |
ایران تایر |
سهام | بورس | 194,000 | 1,060.00 | 0.55 | 192,940 | 0.00 | 0.00 | 1399/10/18 | 16,885 | 7.48 Million | 1.443 Thousand billion | 443.04 | 192,940 | 190,000 | 184,900 | 194,260 | - | - | - | - | 55.271 Thousand billion | 60.452 Million | 6.767 Million | 286,469 | 5.181 Million | 1.586 Million | 7.374 Million | 1.503 Million | 36.78 | 34.85 | 7.5 | 7.479 Million | 1,868 | 6.194 Million | 1.287 Million | ||
ثامید |
توسعه و عمران امید |
سهام | بورس | 1,840 | 10.00 | 0.54 | 1,810 | 40.00 | 2.16 | 1399/11/8 | 16,759 | 118.59 Million | 215 billion | 7,076.33 | 1,850 | 1,810 | 1,760 | 1,870 | - | - | - | - | 63.924 Thousand billion | 69.372 Million | 42.055 Million | 35.317 Million | 5.448 Million | 36.607 Million | - | - | - | 1.75 | - | 82.685 Million | 12.4 Million | 95.082 Million | 2,592 | ||
برکت |
دارویی برکت |
سهام | بورس | 18,030 | 940.00 | 4.96 | 18,110 | 860.00 | 4.53 | 1399/11/8 | 14,150 | 63.69 Million | 1.153 Thousand billion | 4,500.92 | 18,970 | 18,030 | 18,030 | 18,800 | - | - | - | - | 105.038 Thousand billion | 114.148 Million | 16.083 Million | 5.8 Million | 9.11 Million | 6.972 Million | 2.241 Million | 1.911 Million | 54.97 | 15.06 | 46.87 | 28.73 Million | 3.634 Million | 32.364 Million | 463 | ||
سیتا |
سر. سیمان تامین |
سهام | بورس | 15,240 | 200.00 | 1.33 | 15,200 | 160.00 | 1.06 | 1399/11/8 | 13,327 | 22.84 Million | 347 billion | 1,713.62 | 15,040 | 15,050 | 15,000 | 15,390 | - | - | - | - | 167.2 Thousand billion | 179.385 Million | 27.137 Million | 11 Million | 12.185 Million | 14.953 Million | 9.166 Million | 8.997 Million | 18.58 | 11.18 | 18.24 | 30.8 Million | 6.462 Million | 36.057 Million | 1.205 Million | ||
فولاد |
فولاد مبارکه اصفهان |
سهام | بورس | 11,820 | 140.00 | 1.20 | 11,670 | 10.00 | 0.09 | 1399/11/8 | 12,415 | 90.08 Million | 1.051 Thousand billion | 7,256.06 | 11,680 | 11,580 | 11,190 | 11,940 | - | - | - | - | 2439.03 Thousand billion | 2.871 billion | 948.576 Million | 209 Million | 429.422 Million | 519.154 Million | 589.882 Million | 246.651 Million | 9.89 | 4.7 | 4.13 | 62.771 Million | 76.54 Million | 120.455 Million | 18.855 Million | ||
وبصادر |
بانک صادرات ایران |
سهام | بورس | 2,670 | 0.00 | 0.00 | 2,620 | 50.00 | 1.87 | 1399/11/8 | 11,887 | 419.36 Million | 1.098 Thousand billion | 35,278.67 | 2,670 | 2,610 | 2,540 | 2,710 | - | - | - | - | 459.427 Thousand billion | 4.581 billion | 4.339 billion | 175.354 Million | 4.113 billion | 225.502 Million | 425.669 Million | 49.229 Million | 9.33 | 2.04 | 1.08 | 263.545 Million | 49.125 Million | 308.158 Million | 4.512 Million | ||
آبادا |
برق آبادان |
سهام | بورس | 16,600 | 500.00 | 2.92 | 16,790 | 310.00 | 1.81 | 1399/11/8 | 11,187 | 5.56 Million | 93.3 billion | 496.76 | 17,100 | 16,410 | 16,250 | 17,330 | - | - | - | - | 41.975 Thousand billion | 46.483 Million | 8.853 Million | 2.5 Million | 4.508 Million | 4.345 Million | 2.283 Million | 783,304 | 53.59 | 9.66 | 18.38 | 10.684 Million | 616,864 | 11.179 Million | 121,670 | ||
آسیا |
بیمه آسیا |
سهام | بورس | 3,060 | 140.00 | 4.79 | 2,930 | 10.00 | 0.34 | 1399/11/8 | 10,731 | 367.11 Million | 1.076 Thousand billion | 34,210.69 | 2,920 | 2,780 | 2,780 | 3,060 | - | - | - | - | 70.706 Thousand billion | 165.201 Million | 125.965 Million | 2.3 Million | 94.495 Million | 31.47 Million | 67.038 Million | 6.316 Million | 11.2 | 2.25 | 1.05 | 3.854 Million | 1.381 Million | 4.835 Million | 400,000 | ||
امین |
تامین سرمایه امین |
سهام | بورس | 10,420 | 20.00 | 0.19 | 10,440 | 40.00 | 0.38 | 1399/11/8 | 10,248 | 9.1 Million | 95 billion | 887.83 | 10,400 | 10,400 | 10,400 | 10,690 | - | - | - | - | 73.08 Thousand billion | 78.894 Million | 18.722 Million | 7 Million | 5.814 Million | 12.908 Million | 5.88 Million | 4.593 Million | 15.91 | 5.66 | 12.43 | 4.059 Million | 9.854 Million | 13.813 Million | 100,802 | ||
غزر |
زر ماکارون |
سهام | بورس | 28,770 | 1,370.00 | 5.00 | 28,700 | 1,300.00 | 4.74 | 1399/11/8 | 10,090 | 4.79 Million | 137.5 billion | 474.72 | 27,400 | 27,890 | 27,600 | 28,770 | - | - | - | - | 91.84 Thousand billion | 100.083 Million | 15.454 Million | 1.6 Million | 8.243 Million | 7.211 Million | 14.41 Million | 3.926 Million | 23.39 | 12.74 | 6.37 | 8.965 Million | 176,171 | 7.442 Million | 1.699 Million | ||
ثبهساز |
بهساز کاشانه تهران |
سهام | بورس | 2,790 | 140.00 | 4.78 | 2,790 | 140.00 | 4.78 | 1399/11/8 | 9,739 | 161.5 Million | 451.4 billion | 16,582.52 | 2,930 | 2,790 | 2,790 | 2,850 | - | - | - | - | 56.165 Thousand billion | 61.856 Million | 27.24 Million | 20.131 Million | 5.691 Million | 21.549 Million | 3.978 Million | 1.475 Million | 38.08 | 2.61 | 14.12 | 105.634 Million | 18 Million | 123.632 Million | 2,121 | ||
کاما |
باما |
سهام | بورس | 16,360 | 860.00 | 4.99 | 16,380 | 840.00 | 4.88 | 1399/11/8 | 9,698 | 54.93 Million | 899.7 billion | 5,664.47 | 17,220 | 16,360 | 16,360 | 16,650 | - | - | - | - | 163.8 Thousand billion | 165.669 Million | 24.977 Million | 10 Million | 1.869 Million | 23.107 Million | 8.07 Million | 18.768 Million | 8.73 | 7.09 | 20.3 | 32.221 Million | 1.347 Million | 33.468 Million | 100,000 | ||
رتاپح |
تجارت الکترونیک پارسیان (حق تقدم) |
حق تقدم | بورس | 5,320 | 270.00 | 4.83 | 5,590 | 0.00 | 0.00 | 1399/09/30 | 9,550 | 63.98 Million | 357.6 billion | 6,699.98 | 5,590 | 6,100 | 5,310 | 6,220 | - | - | - | - | 6.704 Thousand billion | - | - | - | - | - | - | - | - | - | - | 3.41 Million | 322,565 | 3.733 Million | - | ||
حکشتی |
کشتیرانی ایران |
سهام | بورس | 18,610 | 670.00 | 3.48 | 18,510 | 770.00 | 3.99 | 1399/11/8 | 9,189 | 34.82 Million | 644.6 billion | 3,789.34 | 19,280 | 18,360 | 18,320 | 19,120 | - | - | - | - | 399.076 Thousand billion | 786.939 Million | 419.987 Million | 16.393 Million | 387.864 Million | 32.123 Million | 12.788 Million | 6.436 Million | 62 | 12.42 | 31.21 | 18.836 Million | 2.5 Million | 21.336 Million | 238 | ||
پترول |
پتروشیمی سرمایه گذاری ایرانیان |
سهام | بورس | 10,460 | 190.00 | 1.85 | 10,280 | 10.00 | 0.10 | 1399/11/8 | 9,153 | 48.06 Million | 494.2 billion | 5,250.68 | 10,270 | 9,910 | 9,770 | 10,580 | - | - | - | - | 257 Thousand billion | 271.787 Million | 149.458 Million | 20 Million | 14.787 Million | 134.671 Million | 4.01 Million | 102.093 Million | 2.52 | 1.91 | 64.09 | 50.764 Million | 16.896 Million | 65.467 Million | 2.192 Million | ||
وخارزم |
سر. خوارزمی |
سهام | بورس | 8,770 | 440.00 | 4.78 | 8,870 | 340.00 | 3.69 | 1399/11/8 | 9,086 | 69.58 Million | 617 billion | 7,657.51 | 9,210 | 8,800 | 8,750 | 9,150 | - | - | - | - | 110.875 Thousand billion | 114.969 Million | 41.027 Million | 12.5 Million | 4.094 Million | 36.933 Million | 20.397 Million | 19.123 Million | 5.8 | 3 | 5.44 | 53.432 Million | 20.8 Million | 73.232 Million | 1,000,000 | ||
کلوند |
کاشی الوند |
سهام | بورس | 39,530 | 1,880.00 | 4.99 | 39,380 | 1,730.00 | 4.59 | 1399/11/8 | 9,052 | 24.64 Million | 970.3 billion | 2,722.35 | 37,650 | 39,530 | 38,290 | 39,530 | - | - | - | - | 15.752 Thousand billion | 17.839 Million | 3.173 Million | 400,000 | 2.087 Million | 1.086 Million | 3.111 Million | 679,584 | 23.18 | 14.5 | 5.06 | 1.499 Million | - | 938,515 | 560,000 | ||
انرژی3 |
سایر اشخاص بورس انرژی |
سهام | بورس | 336,700 | 34,300.00 | 9.25 | 371,000 | 0.00 | 0.00 | 1399/11/8 | 8,832 | 2.14 Million | 792.5 billion | - | 371,000 | 350,000 | 336,700 | 350,200 | - | - | - | - | 222.6 Thousand billion | - | - | - | - | - | - | - | - | - | - | 851,823 | 75,950 | 927,773 | - | ||
فمراد |
آلومراد |
سهام | بورس | 183,310 | 9,640.00 | 5.00 | 189,240 | 3,710.00 | 1.92 | 1399/11/8 | 8,557 | 3.72 Million | 704.3 billion | 434.93 | 192,950 | 202,590 | 183,310 | 202,590 | - | - | - | - | 9.374 Thousand billion | 9.606 Million | 415,589 | 49,535 | 232,054 | 183,535 | 1.259 Million | 156,424 | -1892.4 | 52.08 | 7.59 | 2.39 Million | 8,814 | 2.39 Million | 9,114 | ||
وبملت |
بانک ملت |
سهام | بورس | 4,090 | 40.00 | 0.99 | 4,030 | 20.00 | 0.49 | 1399/11/8 | 7,774 | 192.83 Million | 777.7 billion | 24,804.59 | 4,050 | 4,040 | 3,860 | 4,150 | - | - | - | - | 834.383 Thousand billion | 6.435 billion | 6.044 billion | 207.043 Million | 5.597 billion | 446.914 Million | 598.769 Million | 91.863 Million | 9.08 | 1.87 | 1.39 | 140.852 Million | 22.891 Million | 148.231 Million | 15.511 Million | ||
غگل |
گلوکوزان |
سهام | بورس | 4,240 | 200.00 | 4.95 | 4,170 | 130.00 | 3.22 | 1399/11/8 | 7,664 | 98.9 Million | 412.1 billion | 12,905.03 | 4,040 | 4,150 | 3,950 | 4,240 | - | - | - | - | 25.466 Thousand billion | 27.903 Million | 9.412 Million | 6.107 Million | 2.437 Million | 6.975 Million | 6.609 Million | 637,455 | 39.96 | 3.65 | 3.85 | 148.625 Million | - | 148.325 Million | 300,000 | ||
تنوینح |
تامین سرمایه نوین (حق تقدم) |
حق تقدم | بورس | 4,331 | 267.00 | 5.81 | 4,299 | 299.00 | 6.50 | 1399/10/17 | 7,348 | 39.09 Million | 168.1 billion | 5,320.46 | 4,598 | 4,392 | 4,200 | 4,500 | - | - | - | - | 25.794 Thousand billion | - | - | - | - | - | - | - | - | - | - | 26.695 Million | 12.4 Million | 31.442 Million | 7.653 Million | ||
خبهمن |
گروه بهمن |
سهام | بورس | 21,480 | 710.00 | 3.20 | 21,330 | 860.00 | 3.88 | 1399/11/8 | 7,297 | 37.56 Million | 801.3 billion | 5,147.77 | 22,190 | 21,090 | 21,090 | 21,960 | - | - | - | - | 213.3 Thousand billion | 222.615 Million | 31.15 Million | 10 Million | 9.315 Million | 21.835 Million | 11.689 Million | 11.627 Million | 18.34 | 9.77 | 18.25 | 9.434 Million | 2.15 Million | 9.707 Million | 1.877 Million | ||
بکاب |
جوشکاب یزد |
سهام | بورس | 466,000 | 22,190.00 | 5.00 | 449,350 | 5,540.00 | 1.25 | 1399/11/8 | 7,247 | 2.15 Million | 968.2 billion | 297.31 | 443,810 | 421,620 | 421,620 | 466,000 | - | - | - | - | 10.829 Thousand billion | 10.943 Million | 272,671 | 24,100 | 113,954 | 158,717 | 286,193 | 54,557 | 1069.89 | 67.39 | 37.37 | 15,394 | - | 15,394 | - | ||
وپارس |
بانک پارسیان |
سهام | بورس | 3,110 | 40.00 | 1.30 | 3,060 | 10.00 | 0.33 | 1399/11/8 | 6,981 | 167.62 Million | 513.4 billion | 24,010.46 | 3,070 | 3,010 | 2,920 | 3,150 | - | - | - | - | 478.4 Thousand billion | 2.186 billion | 1.831 billion | 156.34 Million | 1.706 billion | 125.249 Million | 194.173 Million | 15.205 Million | 31.46 | 3.82 | 2.46 | 276.008 Million | 77.72 Million | 331.36 Million | 22.368 Million | ||
فارس |
صنایع پتروشیمی خلیج فارس |
سهام | بورس | 9,700 | 190.00 | 2.00 | 9,370 | 140.00 | 1.47 | 1399/11/8 | 6,956 | 50.01 Million | 468.4 billion | 7,189.7 | 9,510 | 9,200 | 9,040 | 9,700 | - | - | - | - | 2689.19 Thousand billion | 3.252 billion | 923.278 Million | 143.5 Million | 522.888 Million | 400.39 Million | 225.5 Million | 216.455 Million | 12.42 | 6.72 | 11.93 | 16.897 Million | 5.533 Million | 20.77 Million | 1.66 Million | ||
غپینو |
پارس مینو |
سهام | بورس | 7,850 | 340.00 | 4.15 | 7,810 | 380.00 | 4.64 | 1399/11/8 | 6,537 | 67.2 Million | 525.1 billion | 10,280.51 | 8,190 | 7,790 | 7,790 | 7,930 | - | - | - | - | 51.721 Thousand billion | 54.335 Million | 11.977 Million | 6.622 Million | 2.614 Million | 9.364 Million | 6.479 Million | 1.539 Million | 33.6 | 5.52 | 7.98 | 21.775 Million | 2 Million | 23.672 Million | 103,019 | ||
کمند |
کمند |
صندوق | بورس | 10,123 | 33.00 | 0.32 | 10,123 | 33.00 | 0.32 | 1399/10/14 | 6,527 | 305.92 Million | 3.097 Thousand billion | - | 10,156 | 10,159 | 10,121 | 10,128 | - | - | - | - | 121.476 Thousand billion | - | - | - | - | - | - | - | - | - | - | 92.994 Million | 122.914 Million | 23.82 Million | 192.088 Million | ||
وبیمهح |
سر. صنعت بیمه (حق تقدم) |
حق تقدم | بورس | 1,200 | 20.00 | 1.69 | 1,200 | 20.00 | 1.69 | 1399/08/28 | 6,437 | 197.21 Million | 236.4 billion | 30,636.89 | 1,180 | 1,450 | 1,170 | 1,230 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ثشاهد |
سر. شاهد |
سهام | بورس | 17,630 | 60.00 | 0.34 | 17,170 | 520.00 | 2.94 | 1399/11/8 | 6,427 | 28.69 Million | 492.6 billion | 4,463.39 | 17,690 | 16,980 | 16,810 | 17,650 | - | - | - | - | 68.794 Thousand billion | 69.439 Million | 7.929 Million | 4.007 Million | 645,593 | 7.283 Million | 2.4 Million | 2.224 Million | 30.93 | 9.45 | 28.67 | 12.089 Million | 6.065 Million | 18.153 Million | 958 | ||
دانا |
بیمه دانا |
سهام | بورس | 7,150 | 350.00 | 4.67 | 7,140 | 360.00 | 4.80 | 1399/11/8 | 6,365 | 88.09 Million | 629.3 billion | 13,839.92 | 7,500 | 7,130 | 7,130 | 7,300 | - | - | - | - | 28.56 Thousand billion | 95.19 Million | 72.051 Million | 1.5 Million | 66.63 Million | 5.421 Million | 49.001 Million | 819,564 | 34.85 | 5.27 | 0.58 | 16.846 Million | 2.3 Million | 19.146 Million | - | ||
وساپا |
سر. سایپا |
سهام | بورس | 6,080 | 310.00 | 4.85 | 6,110 | 280.00 | 4.38 | 1399/11/8 | 6,156 | 76.91 Million | 469.6 billion | 12,493.81 | 6,390 | 6,080 | 6,080 | 6,350 | - | - | - | - | 65.224 Thousand billion | 69.644 Million | 21.559 Million | 10.675 Million | 4.419 Million | 17.139 Million | 4.277 Million | 4.114 Million | 15.85 | 3.81 | 15.25 | 27.161 Million | 5.242 Million | 32.191 Million | 212,486 | ||
خنصیر |
نصیر ماشین |
سهام | بورس | 96,300 | 1,360.00 | 1.39 | 98,070 | 410.00 | 0.42 | 1399/11/8 | 5,827 | 4.64 Million | 454.7 billion | 795.63 | 97,660 | 98,800 | 95,000 | 101,500 | - | - | - | - | 20.317 Thousand billion | 20.669 Million | 822,224 | 207,166 | 352,597 | 469,627 | 877,061 | 123,421 | 164.61 | 43.26 | 23.16 | 7.925 Million | 240,000 | 6.971 Million | 1.194 Million | ||
دیران |
ایران دارو |
سهام | بورس | 31,810 | 1,670.00 | 4.99 | 32,490 | 990.00 | 2.96 | 1399/11/8 | 5,822 | 12.16 Million | 395 billion | 2,087.98 | 33,480 | 34,130 | 31,810 | 34,310 | - | - | - | - | 18.844 Thousand billion | 20.724 Million | 2.97 Million | 530,000 | 1.88 Million | 1.09 Million | 1.977 Million | 577,466 | 32.64 | 17.28 | 9.53 | 18.615 Million | 2,397 | 17.855 Million | 762,429 | ||
شبریز |
پالایش نفت تبریز |
سهام | بورس | 29,010 | 1,380.00 | 4.99 | 28,410 | 780.00 | 2.82 | 1399/11/8 | 5,726 | 31.56 Million | 896.5 billion | 5,511.16 | 27,630 | 27,150 | 26,500 | 29,010 | - | - | - | - | 284.1 Thousand billion | 327.932 Million | 74.394 Million | 10 Million | 43.832 Million | 30.562 Million | 261.148 Million | 11.583 Million | 24.53 | 9.31 | 1.1 | 53.923 Million | 5.334 Million | 46.787 Million | 12.471 Million | ||
کاذر |
فرآورده های نسوز آذر |
سهام | بورس | 39,450 | 1,870.00 | 4.98 | 38,690 | 1,110.00 | 2.95 | 1399/11/8 | 5,715 | 10.15 Million | 392.6 billion | 1,775.16 | 37,580 | 37,680 | 36,010 | 39,450 | - | - | - | - | 31.107 Thousand billion | 32.002 Million | 2.342 Million | 450,000 | 894,913 | 1.447 Million | 1.894 Million | 720,802 | 41.92 | 20.88 | 15.95 | 17.335 Million | 364,128 | 17.699 Million | - | ||
وغدیر |
سر. غدیر |
سهام | بورس | 11,310 | 190.00 | 1.71 | 11,090 | 30.00 | 0.27 | 1399/11/8 | 5,475 | 37.36 Million | 414.5 billion | 6,824.31 | 11,120 | 11,200 | 10,590 | 11,500 | - | - | - | - | 798.48 Thousand billion | 824.43 Million | 155.165 Million | 72 Million | 25.95 Million | 129.215 Million | 51.544 Million | 49.356 Million | 16.18 | 6.18 | 15.49 | 28.023 Million | 7.167 Million | 32.834 Million | 2.356 Million | ||
خزامیا |
زامیاد |
سهام | بورس | 7,700 | 400.00 | 4.94 | 7,740 | 360.00 | 4.44 | 1399/11/8 | 5,388 | 58.78 Million | 454.7 billion | 10,909.33 | 8,100 | 7,700 | 7,700 | 8,020 | - | - | - | - | 42.801 Thousand billion | 68.916 Million | 30.293 Million | 5.53 Million | 26.115 Million | 4.178 Million | 33.773 Million | 1.099 Million | 38.96 | 10.25 | 1.27 | 35.429 Million | - | 35.429 Million | - | ||
چکاپا |
کاغذ پارس |
سهام | بورس | 5,800 | 260.00 | 4.29 | 5,800 | 260.00 | 4.29 | 1399/11/8 | 5,208 | 52.09 Million | 302.1 billion | 10,001.62 | 6,060 | 5,800 | 5,760 | 5,980 | - | - | - | - | 54.277 Thousand billion | 58.471 Million | 15.526 Million | 9.358 Million | 4.194 Million | 11.333 Million | 3.968 Million | 1.128 Million | 48.12 | 4.79 | 13.68 | 39.199 Million | 3.107 Million | 41.007 Million | 1.3 Million | ||
خپارس |
پارس خودرو |
سهام | بورس | 5,620 | 70.00 | 1.23 | 5,530 | 160.00 | 2.81 | 1399/11/8 | 5,096 | 72.08 Million | 398.9 billion | 14,144.35 | 5,690 | 5,430 | 5,410 | 5,770 | - | - | - | - | 125.643 Thousand billion | 228.049 Million | 84.199 Million | 22.72 Million | 102.406 Million | -18,206,717 | 28.083 Million | -3,100,145 | -40.53 | -6.9 | 4.47 | 41.048 Million | 192,961 | 40.875 Million | 365,500 | ||
فنورد |
نورد قطعات فولادی |
سهام | بورس | 224,000 | 7,240.00 | 3.13 | 228,920 | 2,320.00 | 1.00 | 1399/11/8 | 4,837 | 1.56 Million | 358.2 billion | 323.53 | 231,240 | 224,000 | 219,680 | 242,000 | - | - | - | - | 32.965 Thousand billion | 35.307 Million | 4.82 Million | 144,000 | 2.342 Million | 2.478 Million | 11.486 Million | 2.471 Million | 13.34 | 13.31 | 2.87 | 595,513 | 1,596 | 595,013 | 2,096 | ||
ساروم |
سیمان ارومیه |
سهام | بورس | 29,100 | 580.00 | 2.03 | 28,210 | 310.00 | 1.09 | 1399/11/8 | 4,804 | 15.54 Million | 438.4 billion | 3,234.09 | 28,520 | 27,100 | 27,100 | 29,670 | - | - | - | - | 19.747 Thousand billion | 20.796 Million | 3.684 Million | 700,000 | 1.049 Million | 2.636 Million | 3.92 Million | 1.862 Million | 10.6 | 7.49 | 5.04 | 405,788 | 580,000 | 985,788 | - | ||
افق |
فروشگاه های افق کوروش |
سهام | بورس | 84,390 | 1,650.00 | 1.99 | 85,440 | 2,700.00 | 3.26 | 1399/11/8 | 4,801 | 6.25 Million | 534.1 billion | 1,302.11 | 82,740 | 86,870 | 83,600 | 86,870 | - | - | - | - | 256.32 Thousand billion | 286.322 Million | 46.461 Million | 1,000,000 | 30.002 Million | 16.459 Million | 135.635 Million | 15.746 Million | 16.28 | 15.57 | 1.89 | 6.405 Million | 608,209 | 3.035 Million | 3.979 Million | ||
کترام |
کاشی تکسرام |
سهام | بورس | 45,340 | 2,150.00 | 4.98 | 44,960 | 1,770.00 | 4.10 | 1399/11/8 | 4,737 | 9.82 Million | 441.4 billion | 2,072.44 | 43,190 | 44,080 | 43,500 | 45,340 | - | - | - | - | 13.262 Thousand billion | 14.061 Million | 1.683 Million | 294,981 | 798,182 | 884,334 | 1.59 Million | 436,360 | 30.39 | 15 | 8.34 | 12.279 Million | 84,503 | 11.929 Million | 434,503 | ||
سرو |
سرو سودمند مدبران |
صندوق | بورس | 64,530 | 4,380.00 | 6.36 | 66,830 | 2,080.00 | 3.02 | 1399/10/14 | 4,632 | 5.71 Million | 381.5 billion | - | 68,910 | 67,310 | 64,300 | 70,790 | - | - | - | - | 26.732 Thousand billion | - | - | - | - | - | - | - | - | - | - | 3.193 Million | 877,402 | 4.068 Million | 2,939 | ||
بترانس |
ایران ترانسفو |
سهام | بورس | 3,040 | 160.00 | 5.00 | 3,040 | 160.00 | 5.00 | 1399/11/8 | 4,603 | 110.73 Million | 337 billion | 24,055.85 | 3,200 | 3,040 | 3,040 | 3,100 | - | - | - | - | 110.664 Thousand billion | 137.607 Million | 67.765 Million | 3.75 Million | 26.943 Million | 40.823 Million | 13.281 Million | 5.132 Million | 21.56 | 2.71 | 8.33 | 44.557 Million | 3.68 Million | 48.237 Million | - | ||
نوری |
پتروشیمی نوری |
سهام | بورس | 55,080 | 440.00 | 0.79 | 54,240 | 1,280.00 | 2.31 | 1399/11/8 | 4,582 | 6.69 Million | 362.8 billion | 1,459.71 | 55,520 | 54,000 | 52,750 | 56,500 | - | - | - | - | 488.16 Thousand billion | 700.463 Million | 289.678 Million | 9 Million | 212.303 Million | 77.375 Million | 326.264 Million | 61.937 Million | 7.88 | 6.31 | 1.5 | 3.144 Million | 637,767 | 3.277 Million | 505,500 | ||
فلامی |
لامیران |
سهام | بورس | 51,130 | 2,430.00 | 4.99 | 50,210 | 1,510.00 | 3.10 | 1399/11/8 | 4,509 | 6.26 Million | 314.3 billion | 1,388.34 | 48,700 | 51,130 | 47,220 | 51,130 | - | - | - | - | 10.042 Thousand billion | 10.276 Million | 731,181 | 200,000 | 233,663 | 497,518 | 567,547 | 238,108 | 42.17 | 20.18 | 17.7 | 718,505 | - | 718,505 | - | ||
تملت |
تامین سرمایه بانک ملت |
سهام | بورس | 6,090 | 260.00 | 4.09 | 6,070 | 280.00 | 4.41 | 1399/11/8 | 4,468 | 36.96 Million | 224.2 billion | 8,271.86 | 6,350 | 6,080 | 6,040 | 6,300 | - | - | - | - | 66.77 Thousand billion | 73.376 Million | 22.507 Million | 7 Million | 6.606 Million | 15.901 Million | 5.545 Million | 4.902 Million | 13.62 | 4.2 | 12.04 | 13.284 Million | 9.401 Million | 22.385 Million | 300,000 | ||
وپاسار |
بانک پاسارگاد |
سهام | بورس | 12,490 | 220.00 | 1.79 | 12,290 | 20.00 | 0.16 | 1399/11/8 | 4,402 | 61.75 Million | 758.6 billion | 14,027.27 | 12,270 | 12,270 | 11,660 | 12,570 | - | - | - | - | 805.241 Thousand billion | 2.667 billion | 2.012 billion | 65.52 Million | 1.863 billion | 148.762 Million | 255.522 Million | 59.761 Million | 13.47 | 5.41 | 3.15 | 9.322 Million | 19.952 Million | 19.428 Million | 9.846 Million | ||
قثابت |
قند ثابت خراسان |
سهام | بورس | 56,890 | 2,700.00 | 4.98 | 55,660 | 1,470.00 | 2.71 | 1399/11/8 | 4,355 | 6.94 Million | 386.2 billion | 1,593.05 | 54,190 | 56,890 | 52,030 | 56,890 | - | - | - | - | 28.387 Thousand billion | 29.474 Million | 1.241 Million | 510,000 | 1.087 Million | 153,680 | 328,893 | -200,364 | -141.68 | 184.71 | 86.31 | 2.14 Million | 153,332 | 2.293 Million | - | ||
حفارس |
حمل و نقل بین المللی خلیج فارس |
سهام | بورس | 5,840 | 270.00 | 4.85 | 5,680 | 110.00 | 1.97 | 1399/11/8 | 4,118 | 49.47 Million | 280.9 billion | 12,014.06 | 5,570 | 5,470 | 5,300 | 5,840 | - | - | - | - | 14.336 Thousand billion | 17.262 Million | 5.456 Million | 2.524 Million | 2.926 Million | 2.529 Million | 5.128 Million | 1.184 Million | 12.1 | 5.67 | 2.8 | 86.972 Million | 3.179 Million | 88.484 Million | 1.667 Million | ||
زمگسا |
مگسال |
سهام | بورس | 31,200 | 1,080.00 | 3.35 | 31,640 | 640.00 | 1.98 | 1399/11/8 | 4,085 | 7.77 Million | 246 billion | 1,902.75 | 32,280 | 30,670 | 30,670 | 33,330 | - | - | - | - | 9.492 Thousand billion | 10.66 Million | 1.69 Million | 300,000 | 1.168 Million | 521,987 | 2.405 Million | 199,005 | 47.7 | 18.18 | 3.95 | 1.103 Million | - | 1.103 Million | - | ||
شلعاب |
لعابیران |
سهام | بورس | 14,410 | 100.00 | 0.69 | 14,310 | 200.00 | 1.38 | 1399/11/8 | 3,992 | 16.1 Million | 230.4 billion | 4,033.63 | 14,510 | 13,790 | 13,790 | 15,100 | - | - | - | - | 8.586 Thousand billion | 9.539 Million | 1.248 Million | 160,000 | 953,231 | 295,028 | 507,126 | 14,918 | 575.55 | 29.1 | 16.93 | 8.272 Million | 779,746 | 9.047 Million | 4,166 | ||
بکام |
شهید قندی |
سهام | بورس | 3,360 | 170.00 | 4.82 | 3,370 | 160.00 | 4.53 | 1399/11/8 | 3,968 | 56.29 Million | 189.8 billion | 14,185.37 | 3,530 | 3,370 | 3,360 | 3,500 | - | - | - | - | 27.095 Thousand billion | 30.815 Million | 12.235 Million | 8.04 Million | 3.719 Million | 8.515 Million | 4.066 Million | 598,626 | 45.26 | 3.18 | 6.66 | 34.661 Million | 5.9 Million | 40.561 Million | - | ||
کبافق |
معادن بافق |
سهام | بورس | 53,620 | 2,550.00 | 4.99 | 52,070 | 1,000.00 | 1.96 | 1399/11/8 | 3,960 | 4.92 Million | 256.4 billion | 1,243.31 | 51,070 | 49,650 | 48,520 | 53,620 | - | - | - | - | 63.265 Thousand billion | 64.515 Million | 2.713 Million | 1.215 Million | 1.25 Million | 1.463 Million | - | 33,516 | 1887.61 | 43.25 | - | 1.996 Million | 30,000 | 2.026 Million | 360 | ||
کماسه |
تامین ماسه |
سهام | بورس | 46,380 | 2,650.00 | 5.40 | 46,850 | 2,180.00 | 4.45 | 1399/11/8 | 3,913 | 6.05 Million | 283.5 billion | 1,546.81 | 49,030 | 48,000 | 46,360 | 50,520 | - | - | - | - | 10.307 Thousand billion | 10.671 Million | 918,310 | 220,000 | 364,246 | 554,064 | 449,548 | 268,861 | 38.35 | 18.61 | 22.93 | 3.545 Million | 184,246 | 3.725 Million | 4,000 | ||
ومعادن |
سر. توسعه معادن و فلزات |
سهام | بورس | 11,610 | 320.00 | 2.68 | 11,700 | 230.00 | 1.93 | 1399/11/8 | 3,845 | 27.32 Million | 319.8 billion | 7,105.2 | 11,930 | 11,780 | 11,380 | 12,100 | - | - | - | - | 642.33 Thousand billion | 681.946 Million | 125.398 Million | 40.3 Million | 39.616 Million | 85.782 Million | 41.028 Million | 43.282 Million | 14.84 | 7.49 | 15.66 | 47.272 Million | 1.695 Million | 40.883 Million | 8.084 Million | ||
کسرا |
سرامیک اردکان |
سهام | بورس | 23,060 | 150.00 | 0.65 | 22,430 | 780.00 | 3.36 | 1399/11/8 | 3,732 | 20.21 Million | 453.4 billion | 5,416.41 | 23,210 | 22,150 | 22,050 | 23,650 | - | - | - | - | 28.688 Thousand billion | 29.324 Million | 2.575 Million | 1.279 Million | 635,907 | 1.939 Million | 1.748 Million | 831,777 | 34.49 | 14.8 | 16.41 | 10.27 Million | 650,000 | 10.92 Million | - | ||
ونیکی |
سر. ملی |
سهام | بورس | 11,900 | 620.00 | 4.95 | 11,950 | 570.00 | 4.55 | 1399/11/8 | 3,695 | 19.23 Million | 229.7 billion | 5,203.19 | 12,520 | 12,000 | 11,900 | 12,400 | - | - | - | - | 209.125 Thousand billion | 219.753 Million | 45.461 Million | 7 Million | 10.628 Million | 34.833 Million | 22.136 Million | 18.124 Million | 11.54 | 6 | 9.45 | 6.041 Million | 1.695 Million | 7.735 Million | - | ||
غسالم |
سالمین |
سهام | بورس | 4,500 | 210.00 | 4.90 | 4,400 | 110.00 | 2.56 | 1399/11/8 | 3,689 | 40.37 Million | 177.7 billion | 10,942.38 | 4,290 | 4,120 | 4,120 | 4,500 | - | - | - | - | 19.73 Thousand billion | 20.358 Million | 5.798 Million | 4.484 Million | 628,216 | 5.17 Million | 2.881 Million | 356,580 | 55.33 | 3.82 | 6.85 | 32.521 Million | 3.625 Million | 35.971 Million | 175,000 | ||
حفاری |
حفاری شمال |
سهام | بورس | 11,450 | 50.00 | 0.43 | 11,400 | 100.00 | 0.87 | 1399/11/8 | 3,612 | 22.77 Million | 259.4 billion | 6,303.47 | 11,500 | 11,110 | 10,930 | 11,760 | - | - | - | - | 59.403 Thousand billion | 96.206 Million | 65.307 Million | 5.211 Million | 36.803 Million | 28.504 Million | 10.209 Million | 17.414 Million | 3.41 | 2.08 | 5.82 | 30.067 Million | 1.744 Million | 31.12 Million | 691,000 | ||
چکاوهح |
کاغذ سازی کاوه (حق تقدم) |
حق تقدم | بورس | 12,490 | 1,140.00 | 10.04 | 12,410 | 1,060.00 | 9.34 | 1399/11/8 | 3,472 | 33 Million | 409.6 billion | 9,505.26 | 11,350 | 10,900 | 12,010 | 12,490 | - | - | - | - | 5.585 Thousand billion | - | - | - | - | - | - | - | - | - | - | 25.856 Million | 600,000 | 26.429 Million | 26,733 | ||
تاپیکو |
سر. نفت و گاز تامین |
سهام | بورس | 11,400 | 240.00 | 2.15 | 11,080 | 80.00 | 0.72 | 1399/11/8 | 3,439 | 23.9 Million | 264.8 billion | 6,949.88 | 11,160 | 10,750 | 10,610 | 11,690 | - | - | - | - | 903.02 Thousand billion | 956.989 Million | 178.192 Million | 81.5 Million | 53.969 Million | 124.223 Million | 65.209 Million | 63.477 Million | 14.23 | 7.27 | 13.85 | 11.379 Million | 8.595 Million | 18.916 Million | 1.058 Million | ||
ساربیل |
سیمان آرتا اردبیل |
سهام | بورس | 44,710 | 2,120.00 | 4.98 | 43,870 | 1,280.00 | 3.01 | 1399/11/8 | 3,408 | 4.12 Million | 180.7 billion | 1,208.36 | 42,590 | 41,100 | 40,520 | 44,710 | - | - | - | - | 21.058 Thousand billion | 21.613 Million | 2.052 Million | 480,000 | 555,544 | 1.496 Million | 2.394 Million | 991,325 | 20.62 | 13.66 | 8.54 | 4.011 Million | 142,600 | 4.062 Million | 91,000 | ||
ونوین |
بانک اقتصاد نوین |
سهام | بورس | 4,140 | 140.00 | 3.27 | 4,130 | 150.00 | 3.50 | 1399/11/8 | 3,406 | 68.84 Million | 284.5 billion | 20,210.5 | 4,280 | 4,100 | 4,070 | 4,320 | - | - | - | - | 125.658 Thousand billion | 1.167 billion | 1.088 billion | 30.426 Million | 1.041 billion | 46.679 Million | 119.434 Million | 25.535 Million | 4.92 | 2.69 | 1.05 | 32.342 Million | 16.513 Million | 42.236 Million | 6.619 Million | ||
دشیمی |
شیمی داروپخش |
سهام | بورس | 45,700 | 2,400.00 | 4.99 | 45,950 | 2,150.00 | 4.47 | 1399/11/8 | 3,353 | 4.41 Million | 202.9 billion | 1,316.65 | 48,100 | 47,000 | 45,700 | 47,400 | - | - | - | - | 11.717 Thousand billion | 13.297 Million | 2.501 Million | 255,000 | 1.58 Million | 921,012 | 2.406 Million | 706,020 | 16.61 | 12.72 | 4.87 | 3.434 Million | 260,000 | 3.414 Million | 280,000 | ||
های وب |
داده گستر عصر نوین - های وب |
سهام | بورس | 23,910 | 1,250.00 | 4.97 | 24,040 | 1,120.00 | 4.45 | 1399/11/8 | 3,266 | 9.03 Million | 216.9 billion | 2,763.47 | 25,160 | 23,980 | 23,910 | 24,800 | - | - | - | - | 96.16 Thousand billion | 112.509 Million | 31.982 Million | 4 Million | 16.349 Million | 15.633 Million | 14.948 Million | 6.712 Million | 14.33 | 6.15 | 6.43 | 16.13 Million | 3.229 Million | 19.256 Million | 102,600 | ||
ولصنم |
لیزینگ صنعت و معدن |
سهام | بورس | 12,350 | 640.00 | 4.93 | 12,720 | 270.00 | 2.08 | 1399/11/8 | 3,241 | 16.24 Million | 206.6 billion | 5,009.83 | 12,990 | 12,990 | 12,350 | 13,280 | - | - | - | - | 25.44 Thousand billion | 26.068 Million | 6.656 Million | 2 Million | 627,854 | 6.028 Million | 808,215 | 2.614 Million | 9.73 | 4.22 | 31.48 | 15.42 Million | 20.085 Million | 35.281 Million | 223,804 | ||
کویر |
فولاد سپید فراب کویر |
سهام | بورس | 22,710 | 420.00 | 1.82 | 23,220 | 90.00 | 0.39 | 1399/11/8 | 3,223 | 10.35 Million | 240.4 billion | 3,211.62 | 23,130 | 23,580 | 22,500 | 23,980 | - | - | - | - | 250.776 Thousand billion | 278.816 Million | 50.535 Million | 3.6 Million | 28.04 Million | 22.495 Million | 67.71 Million | 15.184 Million | 16.52 | 11.15 | 3.7 | 20.465 Million | 190,620 | 18.024 Million | 2.632 Million | ||
کپارس |
کاشی پارس |
سهام | بورس | 155,620 | 8,190.00 | 5.00 | 157,780 | 6,030.00 | 3.68 | 1399/11/8 | 3,217 | 2.06 Million | 325.7 billion | 641.68 | 163,810 | 155,640 | 155,620 | 163,770 | - | - | - | - | 19.66 Thousand billion | 20.77 Million | 2.07 Million | 124,605 | 1.11 Million | 959,915 | 2.487 Million | 795,284 | 24.72 | 20.48 | 7.9 | 547,959 | 182,000 | 729,959 | - | ||
کهمداح |
شیشه همدان (حق تقدم) |
حق تقدم | بورس | 9,060 | 910.00 | 9.13 | 9,380 | 590.00 | 5.92 | 1399/10/24 | 3,206 | 12.85 Million | 120.5 billion | 4,007.71 | 9,970 | 10,100 | 9,000 | 9,830 | - | - | - | - | 6.829 Thousand billion | - | - | - | - | - | - | - | - | - | - | 12.041 Million | 808,211 | 12.849 Million | - | ||
ثاخت |
توسعه ساختمان |
سهام | بورس | 3,370 | 90.00 | 2.60 | 3,300 | 160.00 | 4.62 | 1399/11/8 | 3,179 | 72.95 Million | 240.9 billion | 22,947.76 | 3,460 | 3,290 | 3,290 | 3,370 | - | - | - | - | 29.7 Thousand billion | 36.972 Million | 14.891 Million | 9 Million | 7.272 Million | 7.619 Million | 1.258 Million | 64,766 | 458.57 | 3.9 | 23.61 | 55.041 Million | 1.133 Million | 47.293 Million | 8.881 Million | ||
فخوز |
فولاد خوزستان |
سهام | بورس | 13,500 | 10.00 | 0.07 | 13,370 | 120.00 | 0.89 | 1399/11/8 | 3,162 | 23.53 Million | 314.6 billion | 7,441.86 | 13,490 | 13,300 | 12,930 | 13,700 | - | - | - | - | 668.5 Thousand billion | 733.341 Million | 194.972 Million | 19.049 Million | 64.841 Million | 130.131 Million | 253.928 Million | 81.111 Million | 8.24 | 5.14 | 2.63 | 19.277 Million | 29.417 Million | 38.141 Million | 10.553 Million | ||
ختوقا |
قطعات اتومبیل |
سهام | بورس | 2,670 | 90.00 | 3.26 | 2,650 | 110.00 | 3.99 | 1399/11/8 | 3,158 | 52.26 Million | 138.5 billion | 16,548.02 | 2,760 | 2,670 | 2,630 | 2,750 | - | - | - | - | 16.434 Thousand billion | 16.844 Million | 7.289 Million | 6.201 Million | 410,177 | 6.879 Million | 526,049 | 426,437 | 38.54 | 2.39 | 31.24 | 30.065 Million | - | 30.065 Million | - | ||
کاذرح |
فرآورده های نسوز آذر (حق تقدم) |
حق تقدم | بورس | 26,580 | 2,950.00 | 9.99 | 26,820 | 2,710.00 | 9.18 | 1399/10/23 | 3,157 | 11.65 Million | 312.5 billion | 3,690.63 | 29,530 | 26,700 | 26,580 | 28,800 | - | - | - | - | 3.621 Thousand billion | - | - | - | - | - | - | - | - | - | - | 5.498 Million | 1.387 Million | 6.884 Million | - | ||
کروی |
معادن روی ایران |
سهام | بورس | 30,400 | 920.00 | 2.94 | 29,990 | 1,330.00 | 4.25 | 1399/11/8 | 3,120 | 9 Million | 269.8 billion | 2,883.92 | 31,320 | 29,760 | 29,760 | 31,160 | - | - | - | - | 72.394 Thousand billion | 74.571 Million | 8.167 Million | 2.414 Million | 2.176 Million | 5.991 Million | 2.131 Million | 2.007 Million | 36.08 | 12.08 | 33.97 | 2.379 Million | 1.277 Million | 3.576 Million | 80,000 | ||
غدام |
خوراک دام پارس |
سهام | بورس | 390,770 | 20,560.00 | 5.00 | 393,720 | 17,610.00 | 4.28 | 1399/11/8 | 3,035 | 1.07 Million | 423.2 billion | 354.17 | 411,330 | 390,770 | 390,770 | 407,000 | - | - | - | - | 23.623 Thousand billion | 23.797 Million | 335,047 | 60,000 | 173,842 | 161,205 | 559,256 | 19,509 | 1210.9 | 146.54 | 42.24 | 14,968 | 16,700 | 31,668 | - | ||
زکوثر |
سر. کشاورزی کوثر |
سهام | بورس | 20,030 | 1,050.00 | 4.98 | 20,150 | 930.00 | 4.41 | 1399/11/8 | 2,965 | 8.83 Million | 177.9 billion | 2,977.67 | 21,080 | 20,030 | 20,030 | 20,860 | - | - | - | - | 55.413 Thousand billion | 58.493 Million | 8.35 Million | 2.75 Million | 3.08 Million | 5.27 Million | 3.106 Million | 2.996 Million | 18.5 | 10.52 | 17.84 | 2.434 Million | 680,000 | 3.114 Million | - | ||
البرز |
بیمه البرز |
سهام | بورس | 4,170 | 110.00 | 2.57 | 4,110 | 170.00 | 3.97 | 1399/11/8 | 2,859 | 45.96 Million | 189.1 billion | 16,077.09 | 4,280 | 4,110 | 4,070 | 4,280 | - | - | - | - | 59.284 Thousand billion | 112.184 Million | 82 Million | 14.424 Million | 52.899 Million | 29.1 Million | 36.268 Million | 13.367 Million | 4.45 | 2.04 | 1.63 | 14.52 Million | 15.404 Million | 26.699 Million | 3.226 Million | ||
کالا |
بورس کالای ایران |
سهام | بورس | 35,960 | 1,890.00 | 4.99 | 36,010 | 1,840.00 | 4.86 | 1399/11/8 | 2,757 | 6.74 Million | 242.6 billion | 2,443.1 | 37,850 | 35,960 | 35,960 | 36,670 | - | - | - | - | 90.025 Thousand billion | 92.004 Million | 7.051 Million | 2.5 Million | 1.979 Million | 5.072 Million | 2.177 Million | 2.287 Million | 39.36 | 17.75 | 41.35 | 2.422 Million | 429,000 | 2.848 Million | 3,013 | ||
ستران |
سیمان تهران |
سهام | بورس | 28,670 | 1,360.00 | 4.98 | 27,830 | 520.00 | 1.90 | 1399/11/8 | 2,754 | 9.39 Million | 261.3 billion | 3,408.37 | 27,310 | 25,960 | 25,950 | 28,670 | - | - | - | - | 48.703 Thousand billion | 55.913 Million | 11.898 Million | 1.75 Million | 7.211 Million | 4.688 Million | 6.61 Million | 1.241 Million | 39.26 | 10.39 | 7.37 | 1.406 Million | - | 1.406 Million | - | ||
مرقام |
ایران ارقام |
سهام | بورس | 17,910 | 900.00 | 4.78 | 18,060 | 750.00 | 3.99 | 1399/11/8 | 2,736 | 9.39 Million | 169.5 billion | 3,431.74 | 18,810 | 17,870 | 17,870 | 19,200 | - | - | - | - | 9.03 Thousand billion | 11.49 Million | 1.749 Million | 500,000 | 2.46 Million | -711,342 | 1.022 Million | -858,642 | -10.52 | -12.69 | 8.83 | 2.101 Million | 560,500 | 2.662 Million | - | ||
ختراکح |
ریخته گری تراکتور (حق تقدم) |
حق تقدم | بورس | 11,700 | 170.00 | 1.47 | 12,040 | 510.00 | 4.42 | 1399/10/23 | 2,719 | 11.33 Million | 136.4 billion | 4,168.07 | 11,530 | 14,660 | 11,000 | 12,530 | - | - | - | - | 4.214 Thousand billion | - | - | - | - | - | - | - | - | - | - | 7.562 Million | - | 7.562 Million | - | ||
ختراک |
ریخته گری تراکتور |
سهام | بورس | 13,240 | 100.00 | 0.75 | 13,080 | 260.00 | 1.95 | 1399/11/8 | 2,699 | 13.88 Million | 181.6 billion | 5,142.65 | 13,340 | 12,680 | 12,680 | 13,870 | - | - | - | - | 11.942 Thousand billion | 15.925 Million | 5.348 Million | 563,000 | 3.983 Million | 1.364 Million | 6.203 Million | 569,853 | 20.96 | 8.75 | 1.93 | 2.057 Million | 800,000 | 2.857 Million | - | ||
ارزش |
ص س ارزش آفرین بیدار-سهام |
صندوق | بورس | 9,290 | 940.00 | 9.19 | 9,650 | 580.00 | 5.67 | 1399/10/14 | 2,686 | 19.66 Million | 189.7 billion | - | 10,230 | 10,230 | 9,200 | 10,240 | - | - | - | - | 3.86 Thousand billion | - | - | - | - | - | - | - | - | - | - | 5.509 Million | 1.657 Million | 7.078 Million | 87,790 | ||
وپست |
پست بانک ایران |
سهام | بورس | 19,110 | 1,000.00 | 4.97 | 19,130 | 980.00 | 4.87 | 1399/11/8 | 2,646 | 23.41 Million | 447.8 billion | 8,847.62 | 20,110 | 19,110 | 19,110 | 19,450 | - | - | - | - | 61.856 Thousand billion | 323.683 Million | 260.395 Million | 3.233 Million | 261.827 Million | -1,432,055 | 28.845 Million | 6.417 Million | 9.64 | -43.19 | 2.14 | 2.961 Million | 4.324 Million | 7.286 Million | - | ||
اخابر |
مخابرات ایران |
سهام | بورس | 11,210 | 170.00 | 1.54 | 10,980 | 60.00 | 0.54 | 1399/11/8 | 2,630 | 19.69 Million | 216.2 billion | 7,485 | 11,040 | 11,040 | 10,490 | 11,460 | - | - | - | - | 658.8 Thousand billion | 828.555 Million | 249.46 Million | 60 Million | 169.755 Million | 79.705 Million | 55.53 Million | 16.259 Million | 40.53 | 8.27 | 11.86 | 4.966 Million | 5 Million | 9.766 Million | 200,000 |