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
آسیاتک

انتقال داده های آسیاتک

سهام بورس 17,340 1,040.00 6.38 17,310 1,010.00 6.20 1401/05/11 1.58 Million 299.997 Million 1.998 Thousand billion 3,523.35 16,300 16,950 16,740 17,340 - - - - 13.32 Thousand billion 39.455 Million 8.67 Million 2 Million 4.835 Million - - - - - - 9.161 Million 310,195 5.395 Million 4.075 Million
دارایکم

صندوق واسطه گری مالی یکم

صندوق بورس 122,750 70,220.00 36.39 192,970 0.00 0.00 1401/01/08 64,534 31.881 Million 6.152 Thousand billion - 192,970 117,010 116,600 123,500 - - - - - - - - - - - - - - - 8.405 Million 1.301 Million 9.628 Million 77,628
شستا

سر. تامین اجتماعی

سهام بورس 933 1.00 0.11 932 0.00 0.00 12:29 46,004 2.98 billion 3.076 Thousand billion 48,054.19 932 938 926 945 - - - - 1624.561 Thousand billion 1.582 billion 1.839 billion 1.636 billion 56.943 Million 481.275 Million 274.636 Million 269.027 Million 5.67 3.17 5.55 133.705 Million 345.139 Million 226.369 Million 252.474 Million
خودرو

ایران خودرو

سهام بورس 1,953 38.00 1.98 1,915 0.00 0.00 12:30 31,069 1.16 billion 2.849 Thousand billion 32,684.55 1,915 1,915 1,886 1,959 - - - - 770.43 Thousand billion 1.463 billion 754.743 Million 301.656 Million - -46,270,006 883.439 Million -113,421,959 -5.09 -12.48 0.65 175.37 Million 12 Million 186.943 Million 426,579
خگستر

سر. ایران خودرو

سهام بورس 3,178 55.00 1.76 3,123 0.00 0.00 12:29 26,015 1.68 billion 5.255 Thousand billion 40,349.96 3,123 3,138 3,051 3,220 - - - - 118.34 Thousand billion 129.289 Million 70.363 Million 39.605 Million 5.602 Million 63.815 Million 5.133 Million 4.798 Million 25.78 1.94 24.09 159.018 Million 5.99 Million 164.408 Million 600,000
خساپا

سایپا

سهام بورس 1,822 47.00 2.65 1,775 0.00 0.00 12:29 25,631 1.3 billion 2.66 Thousand billion 59,226.77 1,775 1,761 1,718 1,832 - - - - 407.053 Thousand billion 1.04 billion 634.973 Million 195.511 Million - 17.652 Million 275.431 Million -61,630,402 -5.63 19.66 1.26 293.266 Million 106.906 Million 373.539 Million 26.634 Million
شتران

پالایش نفت تهران

سهام بورس 4,950 40.00 0.80 4,990 0.00 0.00 12:29 19,699 303.78 Million 1.622 Thousand billion 16,136.07 4,990 4,950 4,900 5,080 - - - - 943.5 Thousand billion 960.853 Million 540.175 Million 170 Million 112.553 Million 230.405 Million 1.025 billion 142.738 Million 5.94 3.68 0.83 59.786 Million 3.968 Million 53.488 Million 10.265 Million
پالایش

پالایشی یکم

صندوق بورس 72,510 3,050.00 4.04 72,690 2,870.00 3.80 1401/01/08 18,062 24.07 Million 1.749 Thousand billion - 75,560 73,010 72,200 73,250 - - - - - - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
وتجارت

بانک تجارت

سهام بورس 1,489 6.00 0.40 1,483 0.00 0.00 12:29 14,101 743.77 Million 1.584 Thousand billion 28,389.75 1,483 1,513 1,460 1,515 - - - - 459.272 Thousand billion - - 223.926 Million - 273.664 Million 608.916 Million 146.873 Million 2.26 1.21 0.56 69.543 Million 9.579 Million 75.922 Million 3.2 Million
وکارح

بانک کار آفرین (حق تقدم)

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

پالایش نفت اصفهان

سهام بورس 6,210 20.00 0.32 6,230 0.00 0.00 12:29 11,033 128.99 Million 881.4 billion 15,823.81 6,230 6,230 6,180 6,350 - - - - 979.111 Thousand billion 1.452 billion 773.449 Million 139.474 Million 268.188 Million 175.966 Million 1.624 billion 150.198 Million 7.88 6.73 0.73 67.573 Million 30.61 Million 90.223 Million 7.959 Million
خپارس

پارس خودرو

سهام بورس 1,036 10.00 0.96 1,046 0.00 0.00 1401/04/23 11,026 478.95 Million 556.1 billion 53,288.34 1,046 1,060 1,033 1,074 - - - - 136.055 Thousand billion 236.996 Million 148.006 Million 113.568 Million 118.203 Million 39.762 Million 73.188 Million -35,932,871 -3.31 2.99 1.62 131.821 Million 8.594 Million 138.253 Million 2.161 Million
وبملت

بانک ملت

سهام بورس 2,914 22.00 0.76 2,892 0.00 0.00 12:29 10,373 258.44 Million 1.027 Thousand billion 27,609.93 2,892 2,901 2,820 2,955 - - - - 828.378 Thousand billion - - 207.043 Million - 508.298 Million 918.289 Million 98.213 Million 7.72 1.49 0.83 34.314 Million 43.573 Million 76.85 Million 1.038 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 7,510 50.00 0.66 7,560 0.00 0.00 12:29 10,111 98.73 Million 756.8 billion 10,310.64 7,560 7,560 7,490 7,710 - - - - 1057.271 Thousand billion 1.354 billion 846.458 Million 134.342 Million 338.032 Million 234.881 Million 1.468 billion 178.057 Million 5.7 4.32 0.69 33.889 Million 17.757 Million 44.48 Million 7.167 Million
بیمه پردیس

بیمه پردیس

سهام بورس 500 0.00 0.00 500 0.00 0.00 1400/09/28 9,387 825 Million 412.5 billion - - 500 500 500 - - - - - - - - - - - - - - - 504.636 Million 320.364 Million - 825 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 5,520 0.00 0.00 5,520 0.00 0.00 12:29 8,666 71.8 Million 826.6 billion 6,201.18 5,520 5,590 5,480 5,600 - - - - 3442.75 Thousand billion 3.704 billion 1.576 billion 293 Million 387.353 Million 930.275 Million 1.161 billion 630.476 Million 4.64 3.14 2.52 80.868 Million 17.397 Million 64.593 Million 33.672 Million
فملی

ملی صنایع مس ایران

سهام بورس 5,550 30.00 0.54 5,580 0.00 0.00 12:29 7,501 60.57 Million 450.9 billion 15,619.87 5,580 5,510 5,510 5,620 - - - - 3012 Thousand billion 2.781 billion 1.103 billion 400 Million 239.636 Million 655.702 Million 610.027 Million 406.19 Million 5.49 3.4 3.66 8.759 Million 28.775 Million 33.69 Million 3.844 Million
وبصادر

بانک صادرات ایران

سهام بورس 1,500 3.00 0.20 1,497 0.00 0.00 12:29 7,335 268.7 Million 556.7 billion 31,573.09 1,497 1,514 1,480 1,514 - - - - 364.035 Thousand billion 6.167 billion 6.132 billion 175.354 Million - 199.997 Million 532.742 Million 60.179 Million 4.37 1.31 0.49 38.822 Million 17.599 Million 56.021 Million 400,000
برکت

دارویی برکت

سهام بورس 13,920 40.00 0.29 13,960 0.00 0.00 12:29 6,067 19.5 Million 368.8 billion 2,356.74 13,960 14,240 13,800 14,320 - - - - 134.689 Thousand billion 121.237 Million 42.541 Million 7.34 Million 18.77 Million 7.644 Million 2.68 Million 2.365 Million 43.32 13.41 38.24 3.471 Million 54,512 3.52 Million 5,900
خبهمن

گروه بهمن

سهام بورس 1,713 33.00 1.96 1,680 0.00 0.00 12:29 5,734 211.53 Million 394.7 billion 44,425.55 1,680 1,650 1,616 1,721 - - - - 261.467 Thousand billion 242.812 Million 174.033 Million 134.638 Million 16.62 Million 150.363 Million 7.537 Million 9.02 Million 25.08 1.5 30.01 81.909 Million 42.039 Million 103.46 Million 20.487 Million
وخارزم

سر. خوارزمی

سهام بورس 3,931 32.00 0.82 3,899 0.00 0.00 12:29 5,303 74.49 Million 341.7 billion 15,200.9 3,899 3,900 3,873 3,977 - - - - 84.244 Thousand billion 84.38 Million 63.796 Million 18.7 Million 11.469 Million 48.265 Million 15.766 Million 14.386 Million 5.07 1.51 4.62 20.961 Million 1.643 Million 22.504 Million 100,000
نوری

پتروشیمی نوری

سهام بورس 96,300 1,230.00 1.26 97,530 0.00 0.00 12:29 5,273 3.75 Million 404.3 billion 545.88 97,530 97,100 96,150 99,400 - - - - 968.31 Thousand billion 1.412 billion 719.366 Million 9 Million 534.719 Million 91.263 Million 603.468 Million 154.186 Million 5.69 9.62 1.45 953,937 396,012 1.271 Million 79,391
کدماح

معدنی دماوند (حق تقدم)

حق تقدم بورس 132,950 21,780.00 19.59 132,950 21,780.00 19.59 1400/05/11 4,905 11.88 Million 1.58 Thousand billion 2,422.56 111,170 157,800 132,950 132,950 - - - - - - - - - - - - - - - - - - -
تملتح

تامین سرمایه بانک ملت (حق تقدم)

حق تقدم بورس 2,307 56.00 2.49 2,251 0.00 0.00 1401/02/27 4,850 46.71 Million 52.6 billion 157,881.68 2,251 8,000 1,105 1,160 - - - - 58.208 Thousand billion - - - - - - - - - - 10.595 Million 149.405 Million - 160 Million
شفنح

پتروشیمی فن آوران (حق تقدم)

حق تقدم بورس 9,200 550.00 6.36 8,650 0.00 0.00 1401/03/26 4,597 43.05 Million 357.7 billion 27,933.5 8,650 13,990 7,900 8,650 - - - - 378.828 Thousand billion - - - - - - - - - - 614,537 - - 614,537
کالا

بورس کالای ایران

سهام بورس 14,120 90.00 0.64 14,030 0.00 0.00 12:29 4,587 16.28 Million 361.1 billion 6,413.36 14,030 14,220 13,620 14,800 - - - - 108.15 Thousand billion 122.061 Million 14.811 Million 5 Million 4.616 Million 6.902 Million 3.375 Million 3.063 Million 38.03 16.87 34.5 22.914 Million 755,411 23.173 Million 497,000
خمهرح

مهرکام پارس (حق تقدم)

حق تقدم بورس 398 11.00 2.69 393 16.00 3.91 1400/11/04 4,585 100.78 Million 39.6 billion 21,980.5 409 735 370 422 - - - - - - - - - - - - - - - - - - -
پارس

پتروشیمی پارس

سهام بورس 180,000 177,605.00 7.00 177,120 174,725.00 7.00 1400/12/21 4,189 3.52 Million 623.3 billion 18,962.16 2,395 172,600 172,600 183,000 - - - - - 1.461 billion 878.593 Million 476.049 Million 320.597 Million 65.057 Million 380.184 Million 127.529 Million - - - 3.286 Million 232,840 1.096 Million 2.423 Million
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 34,770 19,680.00 36.14 54,450 0.00 0.00 12:29 4,099 4.12 Million 224.2 billion - 54,450 34,500 34,250 35,940 - - - - 100.944 Thousand billion - - - - - - - - - - 2.261 Million 30,000 2.281 Million 10,000
آبادا

برق آبادان

سهام بورس 8,640 180.00 2.04 8,820 0.00 0.00 12:29 4,044 11 Million 128.6 billion 337.69 8,820 8,610 8,550 8,890 - - - - 28.35 Thousand billion 27.813 Million 8.615 Million 2.5 Million 5.763 Million 3.843 Million 2.676 Million 1.01 Million 21.83 5.74 8.24 264,076 - 253,980 10,096
حکشتی

کشتیرانی ایران

سهام بورس 22,130 100.00 0.45 22,030 0.00 0.00 12:29 3,916 21.9 Million 339.3 billion 5,087.2 22,030 22,270 21,620 22,700 - - - - 342.588 Thousand billion 818.163 Million 350.196 Million 21.56 Million 343.196 Million 46.218 Million 29.116 Million 15.569 Million 30.51 10.28 16.31 6.849 Million 2.924 Million 9.682 Million 90,989
بورس

بورس اوراق بهادار تهران

سهام بورس 6,050 360.00 5.62 6,130 280.00 4.37 1401/05/08 3,755 35.62 Million 313.3 billion 8,372.49 6,410 6,280 6,030 6,450 - - - - 121.94 Thousand billion 88.215 Million 23.369 Million 14 Million 2.395 Million 17.73 Million 8.355 Million 7.901 Million 10.86 4.84 10.27 17.397 Million 2.647 Million 19.144 Million 899,720
کمند

کمند

صندوق بورس 10,130 29.00 0.29 10,129 30.00 0.30 1401/01/08 3,603 118.38 Million 1.199 Thousand billion - 10,159 10,124 10,129 10,130 - - - - - - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
شسینا

شیمیایی سینا

سهام بورس 1,568 13.00 0.82 1,581 0.00 0.00 12:29 3,351 78.61 Million 147.2 billion 16,731.95 1,581 1,607 1,550 1,607 - - - - 6.619 Thousand billion 6.993 Million 5.564 Million 3.597 Million 1.306 Million 713,321 1.796 Million 318,235 17.87 7.97 3.17 4.418 Million 233,767 4.651 Million -
سپید

سپید ماکیان

سهام بورس 18,780 80.00 0.43 18,700 0.00 0.00 12:29 3,224 9.19 Million 170.1 billion 1,880.52 18,700 18,900 18,520 19,000 - - - - 55.83 Thousand billion 68.692 Million 22.695 Million 3 Million 12.592 Million 6.642 Million 24.344 Million 6.17 Million 9.09 8.45 2.3 1.53 Million 493,902 2.005 Million 17,953
ذوب

ذوب آهن اصفهان

سهام بورس 2,454 14.00 0.57 2,440 0.00 0.00 12:29 3,100 63.27 Million 170.5 billion 29,887.87 2,440 2,389 2,351 2,454 - - - - 166.798 Thousand billion 379.212 Million 317.458 Million 61.504 Million 229.143 Million 91.311 Million 285.141 Million 32.269 Million 4.66 1.64 0.53 139.767 Million 7.281 Million 135.008 Million 12.041 Million
فسبزوار

پارس فولاد سبزوار

سهام بورس 24,910 460.00 1.81 25,370 0.00 0.00 12:29 3,062 2.4 Million 69.2 billion 610.18 25,370 25,000 24,700 25,600 - - - - 115.96 Thousand billion 126.677 Million 40.958 Million 4 Million 25.197 Million 24.596 Million 48.97 Million 21.31 Million 4.76 4.13 2.07 272,003 210,647 482,650 -
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 2,003 2.00 0.10 2,005 0.00 0.00 12:29 3,006 68.19 Million 153.3 billion 30,524.12 2,005 2,001 1,981 2,034 - - - - 158.83 Thousand billion 152.907 Million 151.978 Million 70 Million 12.557 Million 129.695 Million 12.303 Million 9.88 Million 14.21 1.08 11.41 8.695 Million 22.775 Million 21.627 Million 9.843 Million
کدما

معدنی دماوند

سهام بورس 54,870 260.00 0.47 55,130 0.00 0.00 12:29 2,999 2.53 Million 163.1 billion 735.66 55,130 56,000 54,400 56,800 - - - - 15.73 Thousand billion 15.107 Million 1.628 Million 250,000 1.325 Million 442,926 717,120 306,302 45 31.12 19.22 4.847 Million - 4.345 Million 502,001
خزامیا

زامیاد

سهام بورس 11,990 320.00 2.74 11,670 0.00 0.00 12:29 2,978 32.86 Million 246.2 billion 7,598.93 11,670 12,000 11,400 12,000 - - - - 43.244 Thousand billion 128.596 Million 69.266 Million 5.53 Million 64.063 Million 3.466 Million 57.921 Million -137,038 -470.92 18.62 1.12 17.503 Million 1.122 Million 18.625 Million -
فاذر

آذراب

سهام بورس 1,010 6.00 0.60 1,004 0.00 0.00 12:29 2,967 157.21 Million 129.8 billion 54,079.87 1,004 1,029 997 1,029 - - - - 14.483 Thousand billion 38.707 Million 38.578 Million 18.126 Million 20.508 Million 18.548 Million 5.646 Million -180,232 -100.98 0.98 3.22 44.779 Million 2 Million 46.779 Million -
های وب

داده گستر عصر نوین - های وب

سهام بورس 2,419 3.00 0.12 2,422 0.00 0.00 12:29 2,936 33.02 Million 240.4 billion 21,419.81 2,422 2,472 2,380 2,499 - - - - 58.463 Thousand billion 89.774 Million 60.014 Million 8.34 Million 22.739 Million 24.486 Million 22.145 Million 11.379 Million 5.89 2.74 3.03 38.346 Million 10.641 Million 42.437 Million 6.55 Million
فخوز

فولاد خوزستان

سهام بورس 4,060 22.00 0.54 4,082 0.00 0.00 12:29 2,809 29.05 Million 177.2 billion 9,622.7 4,082 4,090 4,040 4,179 - - - - 735.6 Thousand billion 662.937 Million 454.54 Million 120 Million 173.097 Million 191.979 Million 396.23 Million 141.604 Million 3.46 2.55 1.24 6.901 Million 2.25 Million 8.117 Million 1.034 Million
ثشاهد

سر. شاهد

سهام بورس 6,930 90.00 1.32 6,840 0.00 0.00 12:29 2,720 19.49 Million 154.3 billion 5,882.17 6,840 6,910 6,710 7,020 - - - - 32.093 Thousand billion 28.251 Million 12.581 Million 4.007 Million 845,439 11.638 Million 5.34 Million 5.132 Million 5.34 2.35 5.13 3.404 Million 66,705 3.47 Million 750
فلوله

لوله و ماشین سازی

سهام بورس 1,641 5.00 0.30 1,646 0.00 0.00 12:29 2,710 102.38 Million 150.9 billion 34,679.99 1,646 1,651 1,641 1,689 - - - - 9.527 Thousand billion 17.181 Million 12.904 Million 6.7 Million 6.153 Million 6.695 Million 3.544 Million -45,788 -240.85 1.65 3.11 103.692 Million 935,717 104.025 Million 602,733
غنوش

نوش مازندران

سهام بورس 9,020 60.00 0.67 8,960 0.00 0.00 12:29 2,710 14.66 Million 105.1 billion 4,999.22 8,960 9,080 8,810 9,290 - - - - 7.35 Thousand billion 9.17 Million 1.921 Million 1,000,000 210,189 1.127 Million 290,071 847,091 10.58 7.95 30.89 8.974 Million 109,549 9.038 Million 45,242
بترانس

ایران ترانسفو

سهام بورس 1,965 6.00 0.31 1,959 0.00 0.00 12:29 2,662 67.9 Million 133.2 billion 29,930.2 1,959 1,886 1,886 1,980 - - - - 72.587 Thousand billion 122.983 Million 104.861 Million 36.403 Million 51.67 Million 45.313 Million 21.396 Million 7.1 Million 10.04 1.57 3.33 13.978 Million 20.382 Million 31.265 Million 3.095 Million
کچاد

چادرملو

سهام بورس 13,540 130.00 0.95 13,670 0.00 0.00 12:29 2,643 5.17 Million 81.7 billion 2,855.74 13,670 13,700 13,460 13,740 - - - - 1917.09 Thousand billion 1.734 billion 570.818 Million 119 Million 107.061 Million 255.112 Million 401.211 Million 256.69 Million 6.34 6.38 4.05 1.07 Million 301,156 1.119 Million 252,086
کیان

با درآمد ثابت کیان

صندوق بورس 33,918 7,341.00 27.62 33,919 7,342.00 27.63 1401/01/08 2,602 15.94 Million 540.6 billion - 26,577 33,897 33,918 33,920 - - - - - - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
ضهرم6003

اختیارخ اهرم-13000-1401/06/30

اختیار معامله بورس 110 1,991.00 94.76 2,101 0.00 0.00 1401/05/19 2,598 140,627 295.49 Million - 2,101 112 110 112 - - - - - - - - - - - - - - - 10,403 - 1 10,402
وخارزمح

سر. خوارزمی (حق تقدم)

حق تقدم بورس 4,230 470.00 10.00 4,313 387.00 8.23 1400/05/05 2,502 200.26 Million 863.7 billion 80,040.57 4,700 4,800 4,230 5,170 - - - - - - - - - - - - - - - - - - -
کاما

باما

سهام بورس 4,620 4.00 0.09 4,624 0.00 0.00 12:29 2,458 19.94 Million 125 billion 12,870.87 4,624 4,671 4,574 4,778 - - - - 62.2 Thousand billion 51.769 Million 33.048 Million 10 Million 5.529 Million 25.115 Million 9.513 Million 6.655 Million 6.95 1.84 4.87 13.393 Million 2.966 Million 16.359 Million -
فاراکح

ماشین سازی اراک (حق تقدم)

حق تقدم بورس 380 5.00 1.30 380 5.00 1.30 1400/09/15 2,432 1.18 billion 446.9 billion 483,472.97 385 981 380 385 - - - - - - - - - - - - - - - - - - -
ونوین

بانک اقتصاد نوین

سهام بورس 3,251 7.00 0.21 3,258 0.00 0.00 12:29 2,330 33.22 Million 134.5 billion 15,925.79 3,258 3,211 3,211 3,280 - - - - 127.606 Thousand billion 1.935 billion 1.888 billion 30.426 Million - 49.309 Million 181.946 Million 16.692 Million 5.94 2.01 0.54 5.888 Million 1.087 Million 5.325 Million 1.65 Million
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 102,620 670.00 0.65 103,290 0.00 0.00 12:29 2,274 991,912 72.9 billion 602.29 103,290 103,390 102,020 103,800 - - - - 261.695 Thousand billion 590.467 Million 289.818 Million 3.5 Million 228.952 Million 24.649 Million 197.073 Million 34.296 Million 10.54 14.67 1.83 293,557 603,852 714,034 183,375
غدشت

دشت مرغاب

سهام بورس 31,390 70.00 0.22 31,320 0.00 0.00 12:29 2,218 7.35 Million 91.2 billion 2,164.87 31,320 30,950 30,410 31,390 - - - - 8.476 Thousand billion 24.687 Million 4.421 Million 681,920 3.33 Million 1.303 Million 4.744 Million 393,175 54.32 16.39 4.5 690,593 - 690,593 -
کیمیاتک

آریان کیمیا تک

سهام بورس 23,050 90.00 0.39 23,140 0.00 0.00 12:29 2,147 1.24 Million 29.8 billion 1,401.16 23,140 23,600 22,800 23,600 - - - - 36.39 Thousand billion 47.666 Million 18.663 Million 1.5 Million 12.956 Million 3.906 Million 15.197 Million 4.185 Million 8.29 8.89 2.28 508,288 501,946 473,039 537,195
امینیکم

امین یکم فردا

صندوق بورس 10,048 212.00 2.07 10,260 0.00 0.00 1401/01/08 2,072 67.918 Million 696.83 billion - 10,260 10,051 10,046 10,052 - - - - - - - - - - - - - - - 28.088 Million 21.823 Million 18.11 Million 31.802 Million
لپارس

پارس الکتریک

سهام بورس 73,000 500.00 0.68 73,500 0.00 0.00 12:29 2,058 1.07 Million 100.2 billion 490.97 73,500 75,000 72,510 75,970 - - - - 28.434 Thousand billion 23.031 Million 2.052 Million 300,000 981,293 797,122 252,124 328,335 67.16 27.66 87.46 361,357 - 361,357 -
شلعابح

لعابیران (حق تقدم)

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

فنرسازی زر

سهام بورس 3,047 11.00 0.36 3,036 0.00 0.00 12:29 1,984 16.38 Million 161.5 billion 13,852.27 3,036 3,146 3,000 3,146 - - - - 7.64 Thousand billion 9.377 Million 5.27 Million 2.588 Million 1.52 Million 1.324 Million 2.335 Million 449,819 17.47 5.94 3.37 16.286 Million - 16.116 Million 170,000
آپ

آسان پرداخت پرشین

سهام بورس 6,420 100.00 1.58 6,320 0.00 0.00 12:29 1,966 11.47 Million 75.9 billion 5,771.29 6,320 6,420 6,190 6,480 - - - - 36.519 Thousand billion 42.068 Million 16.443 Million 5.55 Million 6.992 Million 8.111 Million 62.305 Million 1.063 Million 32.99 4.32 0.57 1.457 Million 650,000 2.097 Million 9,942
فاسمین

کالسیمین

سهام بورس 18,460 0.00 0.00 18,460 0.00 0.00 12:29 1,964 7.2 Million 144.3 billion 4,522.41 18,460 18,790 18,180 18,790 - - - - 124.08 Thousand billion 118.761 Million 52.486 Million 6 Million 8.001 Million 21.938 Million 21.991 Million 14.645 Million 7.56 5.05 5.04 1.974 Million 811,502 2.115 Million 670,555
غزر

زر ماکارون

سهام بورس 7,370 20.00 0.27 7,390 0.00 0.00 12:29 1,959 4.87 Million 38.2 billion 2,027.9 7,390 7,310 7,310 7,450 - - - - 62.24 Thousand billion 72.289 Million 27.47 Million 8 Million 13.169 Million 11.178 Million 21.297 Million 5.614 Million 10.53 5.29 2.78 1.598 Million 851,471 2.45 Million 160
فاراک

ماشین سازی اراک

سهام بورس 1,264 7.00 0.56 1,257 0.00 0.00 12:29 1,954 62.46 Million 87.9 billion 35,670.77 1,257 1,264 1,241 1,290 - - - - 29.656 Thousand billion 47.842 Million 44.159 Million 20.638 Million 21.9 Million 19.451 Million 11.349 Million 1.03 Million 25.19 1.33 2.29 29.393 Million - 29.393 Million -
ثبهساز

بهساز کاشانه تهران

سهام بورس 1,372 20.00 1.44 1,392 0.00 0.00 12:29 1,944 20.76 Million 30.4 billion 6,568.41 1,392 1,382 1,366 1,411 - - - - 29.492 Thousand billion 42.61 Million 39.109 Million 20.131 Million 14.588 Million 22.442 Million 4.921 Million 2.101 Million 13.34 1.25 5.69 7.685 Million - 7.684 Million 670
وغدیر

سر. غدیر

سهام بورس 14,490 20.00 0.14 14,470 0.00 0.00 12:29 1,893 12.95 Million 171.2 billion 7,065.59 14,470 14,420 14,420 14,620 - - - - 962.64 Thousand billion 1.213 billion 336.911 Million 72 Million 168.095 Million 158.924 Million 91.064 Million 87.246 Million 11.94 6.56 11.44 3.692 Million 1.674 Million 5.246 Million 120,000
شفن

پتروشیمی فن آوران

سهام بورس 6,350 50.00 0.78 6,400 0.00 0.00 12:29 1,885 5.87 Million 70.6 billion 6,192.31 6,400 6,660 6,330 6,660 - - - - 362.734 Thousand billion 265.874 Million 127.335 Million 950,000 67.794 Million 18.001 Million 79.936 Million 57.773 Million 3.43 11 2.48 38.775 Million 7.111 Million 25.605 Million 20.281 Million
وآذر

سر. توسعه آذربایجان

سهام بورس 109,700 40.00 0.04 109,740 0.00 0.00 12:29 1,884 1.66 Million 111.7 billion 805.54 109,740 109,410 105,050 112,000 - - - - 13.466 Thousand billion 24.637 Million 5.993 Million 200,000 2.689 Million 3.172 Million 1.865 Million 1.802 Million 12.18 6.92 11.77 562,473 354,233 889,049 27,657
خنصیر

نصیر ماشین

سهام بورس 12,670 70.00 0.55 12,740 0.00 0.00 1401/05/16 1,875 5.88 Million 91.3 billion 3,798.49 12,740 12,900 12,510 13,150 - - - - 18.913 Thousand billion 16.63 Million 2.805 Million 1.231 Million 952,979 1.62 Million 1.337 Million 225,409 69.55 9.68 11.73 5.843 Million 269,070 6.112 Million -
وسلرستا

سر. استان لرستان

سهام بورس 603 124.00 25.89 601 122.00 25.47 1400/05/09 1,874 85.42 Million 51.3 billion 70,573.31 479 461 590 611 - - - - - 43.767 Million 99.604 Million 92.92 Million 1,591 99.602 Million -30,209,451 -30,219,554 - - - 13.584 Million 4.2 Million 17.784 Million -
بکامح

شهید قندی (حق تقدم)

حق تقدم بورس 600 96.00 13.79 600 96.00 13.79 1401/04/01 1,864 65.87 Million 25.5 billion 182,368.37 696 850 381 419 - - - - 17.088 Thousand billion - - - - - - - - - - 12.729 Million 301.31 Million - 314.038 Million
دیران

ایران دارو

سهام بورس 11,940 90.00 0.75 12,030 0.00 0.00 12:29 1,836 6.85 Million 98.4 billion 2,999.95 12,030 12,120 11,910 12,270 - - - - 12.346 Thousand billion 14.274 Million 4.885 Million 880,000 3.688 Million 1.23 Million 2.852 Million 781,568 13.55 8.61 3.71 1.262 Million 124,178 1.363 Million 23,000
خمحرکه

نیرو محرکه

سهام بورس 3,275 50.00 1.55 3,225 0.00 0.00 12:29 1,831 39.02 Million 121.9 billion 10,900.65 3,225 3,300 3,170 3,325 - - - - 18.601 Thousand billion 28.418 Million 17.838 Million 5.734 Million 9.926 Million 7.731 Million 19.583 Million 1.739 Million 10.63 2.39 0.94 8.495 Million 400,000 8.895 Million -
ثامید

توسعه و عمران امید

سهام بورس 1,380 14.00 1.00 1,394 0.00 0.00 12:29 1,808 10.77 Million 15.7 billion 8,855.37 1,394 1,387 1,378 1,400 - - - - 7.846 Thousand billion 63.95 Million 63.307 Million 35.317 Million 14.824 Million 39.645 Million 7.509 Million 4.768 Million 10.33 1.24 6.56 4.606 Million 4.285 Million 8.891 Million -
شبریز

پالایش نفت تبریز

سهام بورس 16,020 370.00 2.26 16,390 0.00 0.00 12:29 1,781 4.07 Million 155.8 billion 4,066.21 16,390 16,500 15,560 16,560 - - - - 396.3 Thousand billion 601.48 Million 188.507 Million 10 Million 109.78 Million 55.347 Million 538.701 Million 66.704 Million 7.37 8.89 0.91 2.391 Million 3.236 Million 4.241 Million 1.387 Million
اخابر

مخابرات ایران

سهام بورس 6,500 40.00 0.61 6,540 0.00 0.00 1401/04/22 1,721 13.35 Million 97 billion 10,192.66 6,540 6,440 6,300 6,700 - - - - 435.6 Thousand billion 631.894 Million 309.782 Million 60 Million 239.494 Million 72.992 Million 66.351 Million 9.613 Million 40.82 5.38 5.91 3.075 Million 4.886 Million 4.321 Million 3.639 Million
غگل

گلوکوزان

سهام بورس 3,823 31.00 0.80 3,854 0.00 0.00 1401/05/16 1,711 26.16 Million 89 billion 11,119.57 3,854 3,901 3,811 3,952 - - - - 21.105 Thousand billion 27.405 Million 13.408 Million 6.107 Million 3.87 Million 8.453 Million 9.357 Million 2.139 Million 11 2.78 2.52 22.44 Million 300,000 20.698 Million 2.041 Million
قثابت

قند ثابت خراسان

سهام بورس 2,240 30.00 1.32 2,270 0.00 0.00 12:29 1,678 40.44 Million 76.7 billion 21,792.09 2,270 2,210 2,170 2,335 - - - - 11.795 Thousand billion 16.463 Million 8.105 Million 6.463 Million 1.792 Million 6.453 Million 1.218 Million 286,901 51.13 2.27 12.05 29.936 Million 50,000 29.218 Million 767,842
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 9,000 60.00 0.66 9,060 0.00 0.00 11:38 1,647 14.9 Million 125 billion 6,582.61 9,060 8,970 8,930 9,340 - - - - 20.444 Thousand billion 27.145 Million 6.117 Million 2.524 Million 4.278 Million 2.027 Million 6.107 Million 904,329 25.29 11.28 3.74 1.349 Million - 1.268 Million 81,163
کسرا

سرامیک اردکان

سهام بورس 6,800 70.00 1.02 6,870 0.00 0.00 12:29 1,646 39.99 Million 260.6 billion 5,862.56 6,870 6,850 6,770 7,010 - - - - 22.835 Thousand billion 26.135 Million 7.024 Million 3.671 Million 912,891 4.6 Million 2.923 Million 1.343 Million 18.78 5.48 8.64 1.747 Million - 1.747 Million -
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 110,400 100.00 0.09 110,500 0.00 0.00 12:29 1,639 770,801 99.4 billion 331.22 110,500 112,150 109,510 112,200 - - - - 30.722 Thousand billion 28.881 Million 1.879 Million 247,360 1.548 Million 323,751 262,714 234,215 116.7 84.43 104.04 136,093 3,020 139,113 -
غکورش

صنعت غذایی کورش

سهام بورس 36,060 110.00 0.31 35,950 0.00 0.00 12:29 1,633 1.57 Million 55.6 billion 881.82 35,950 36,500 35,800 36,500 - - - - 106.5 Thousand billion 155.399 Million 65.289 Million 3 Million 47.549 Million 10.865 Million 68.822 Million 11.94 Million 9.03 9.93 1.57 320,509 229,745 550,254 -
شپدیس

پتروشیمی پردیس

سهام بورس 184,000 1,410.00 0.76 185,410 0.00 0.00 12:29 1,604 1.22 Million 203.6 billion 823.81 185,410 186,600 182,900 186,620 - - - - 1007.82 Thousand billion 1.215 billion 368.664 Million 6 Million 102.332 Million 165.607 Million 197.399 Million 128.117 Million 8.68 6.72 5.64 481,160 467,048 628,170 320,038
چکاپا

کاغذ پارس

سهام بورس 2,578 4.00 0.16 2,574 0.00 0.00 12:29 1,592 25.51 Million 76.4 billion 12,035.29 2,574 2,601 2,554 2,613 - - - - 28.654 Thousand billion 33.24 Million 21.85 Million 9.358 Million 9.153 Million 11.29 Million 9.618 Million 2.314 Million 10.41 2.13 2.5 7.676 Million 15,000 7.691 Million -
ختوقا

قطعات اتومبیل

سهام بورس 2,739 61.00 2.28 2,678 0.00 0.00 12:29 1,590 32.81 Million 82.6 billion 21,060.68 2,678 2,711 2,630 2,776 - - - - 15.758 Thousand billion 17.091 Million 9.769 Million 6.201 Million 483,413 7.451 Million 811,191 668,812 24.83 2.23 20.47 21.598 Million 600,000 21.598 Million 600,000
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 5,100 0.00 0.00 5,100 0.00 0.00 12:29 1,552 13.12 Million 163.8 billion 14,038.64 5,100 5,170 4,960 5,170 - - - - 1056.72 Thousand billion 1.019 billion 326.359 Million 84 Million 37.281 Million 171.021 Million 95.759 Million 95.554 Million 10.27 5.74 10.25 2.284 Million 7.515 Million 5.057 Million 4.742 Million
امین

تامین سرمایه امین

سهام بورس 11,380 0.00 0.00 11,380 0.00 0.00 12:29 1,551 1.24 Million 13.6 billion 442.78 11,380 11,380 11,380 11,390 - - - - 118.25 Thousand billion 139.981 Million 28.572 Million 11 Million 14.801 Million 17.4 Million 10.899 Million 8.325 Million 15.04 7.19 11.49 41,380 300,000 340,969 411
سخاشح

سیمان خاش (حق تقدم)

حق تقدم بورس 53,500 510.00 0.94 53,510 500.00 0.93 1401/03/29 1,543 1.325 Million 68.16 billion 908.61 54,010 52,250 48,530 52,500 - - - - 14.088 Thousand billion - - - - - - - - - - 656,020 - 656,020 -
ومدیر

گ مدیریت ارزش سرمایه ص ب کشوری

سهام بورس 3,740 1.00 0.03 3,741 0.00 0.00 12:29 1,510 10.22 Million 37.8 billion 4,117.47 3,741 3,750 3,701 3,750 - - - - 33.363 Thousand billion 44.803 Million 37.443 Million 9 Million 11.224 Million 21.638 Million 10.339 Million 10.173 Million 3.31 1.56 3.26 1.966 Million 200,000 2.166 Million 275
خکمک

کمک فنر ایندامین

سهام بورس 16,900 160.00 0.96 16,740 0.00 0.00 12:29 1,504 5.03 Million 87.9 billion 2,550.4 16,740 16,630 16,460 17,320 - - - - 5.734 Thousand billion 8.875 Million 3.615 Million 320,857 3.504 Million 122,838 6.442 Million 2,599 2066.62 43.73 0.83 790,127 26,000 816,127 -
پردیسح

سر. پردیس (حق تقدم)

حق تقدم بورس 2,050 6.00 0.29 1,959 85.00 4.16 1401/02/11 1,487 37.19 Million 44.3 billion 123,676.97 2,044 1,700 1,120 1,230 - - - - 6.608 Thousand billion - - - - - - - - - - 14.591 Million 12 Million - 26.591 Million
بکاب

جوشکاب یزد

سهام بورس 24,950 21,820.00 46.65 46,770 0.00 0.00 12:29 1,487 1.19 Million 68 billion 675.58 46,770 24,950 24,950 24,950 - - - - 3.99 Thousand billion 3.614 Million 590,397 24,100 321,258 222,457 436,842 76,321 42.96 14.74 7.51 64,913 - 64,913 -
فسرب

ملی سرب و روی

سهام بورس 1,296 11.00 0.84 1,307 0.00 0.00 12:29 1,485 46.3 Million 72.2 billion 20,491.89 1,307 1,349 1,295 1,350 - - - - 16.535 Thousand billion 17.513 Million 16.545 Million 11.082 Million 3.029 Million 12.8 Million 6.766 Million 1.749 Million 8.28 1.13 2.14 14.069 Million 1.095 Million 15.164 Million -
شیران

صنایع شیمیایی ایران

سهام بورس 9,150 30.00 0.33 9,120 0.00 0.00 12:29 1,431 3.64 Million 63.1 billion 4,701.17 9,120 9,170 8,800 9,390 - - - - 170.053 Thousand billion 212.411 Million 59.836 Million 9.64 Million 36.575 Million 40.91 Million 50.439 Million 32.168 Million 5.47 4.3 3.49 2.719 Million 2.72 Million 5.412 Million 27,200
ثفارس

عمران و توسعه فارس

سهام بورس 8,120 130.00 1.58 8,250 0.00 0.00 12:29 1,395 10.94 Million 64.2 billion 14,117.92 8,250 8,560 8,050 8,560 - - - - 10.35 Thousand billion 16.227 Million 3.578 Million 1.8 Million 1.377 Million 2.228 Million 459,198 152,252 97.54 6.67 32.35 17.579 Million 1.438 Million 19.017 Million -
وسهرمز

سر. استان هرمزگان

سهام بورس 612 56.00 8.38 597 71.00 10.63 1400/05/31 1,394 62.94 Million 37.6 billion 57,632.78 668 650 594 619 - - - - - 62.356 Million 106.361 Million 96.107 Million 76,907 103.826 Million -10,979,478 -10,984,429 - - - 171.886 Million 13 Million 184.886 Million -
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 15,883 3,492.00 28.18 15,883 3,492.00 28.18 1401/01/08 1,384 18.5 Million 293.8 billion - 12,391 15,874 15,882 15,885 - - - - - - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
تیپیکو

سر. دارویی تامین

سهام بورس 22,210 120.00 0.54 22,330 0.00 0.00 12:29 1,369 10.54 Million 197.7 billion 6,741.69 22,330 21,820 21,820 22,500 - - - - 196.9 Thousand billion 258.772 Million 61.967 Million 11 Million 13.142 Million 11.336 Million 23.524 Million 23.353 Million 10.52 21.67 10.44 245,856 556,405 416,165 386,096
ولساپا

رایان سایپا

سهام بورس 1,280 17.00 1.35 1,263 0.00 0.00 12:29 1,364 51.88 Million 79 billion 34,115.28 1,263 1,291 1,238 1,291 - - - - 22.784 Thousand billion 42.355 Million 45.127 Million 14.54 Million 23.991 Million 17.535 Million 7.25 Million 3.815 Million 4.81 1.05 2.53 20.417 Million 700,000 19.577 Million 1.54 Million