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
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
پالایش

پالایشی یکم

صندوق بورس 76,540 430.00 0.56 75,840 270.00 0.35 1399/10/14 40,305 47.48 Million 3.601 Thousand billion - 76,110 74,500 74,110 77,900 - - - - 100.433 Thousand billion - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
خساپا

سایپا

سهام بورس 2,240 0.00 0.00 2,240 0.00 0.00 12:29 37,293 1.46 billion 3.268 Thousand billion 68,235.62 2,240 2,240 2,210 2,320 - - - - 437.944 Thousand billion 925.82 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -14.06 6.63 3.32 15.845 Million 70.2 Million 83.012 Million 3.033 Million
شپنا

پالایش نفت اصفهان

سهام بورس 12,500 20.00 0.16 12,520 0.00 0.00 12:29 23,280 169.07 Million 2.117 Thousand billion 20,577.62 12,520 12,340 12,190 12,720 - - - - 951.52 Thousand billion 1.066 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 174.305 Million 1.115 billion 12.47 5.62 1.03 106.719 Million 25.621 Million 124.397 Million 7.943 Million
خودرو

ایران خودرو

سهام بورس 2,350 10.00 0.42 2,360 0.00 0.00 12:30 21,068 544.21 Million 1.284 Thousand billion 33,183.77 2,360 2,370 2,310 2,430 - - - - 711.908 Thousand billion 1.307 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 648.873 Million 766.206 Million -8.17 16.21 1.29 572.365 Million 22.022 Million 565.14 Million 29.246 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 13,040 60.00 0.46 12,980 0.00 0.00 12:30 19,672 188.71 Million 2.45 Thousand billion 7,108.22 12,980 12,700 12,600 13,040 - - - - 2712.82 Thousand billion 3.088 billion 948.576 Million 209 Million 429.422 Million 519.154 Million 207.811 Million 2.962 billion 11 5.23 4.6 69.803 Million 7.049 Million 50.481 Million 26.371 Million
خگستر

سر. ایران خودرو

سهام بورس 2,710 20.00 0.73 2,730 0.00 0.00 12:29 17,249 344.9 Million 940.9 billion 20,989.2 2,730 2,730 2,680 2,820 - - - - 108.122 Thousand billion 112.475 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 7.14 1.79 6.06 34.552 Million 1.13 Million 35.68 Million 2,000
فملی

ملی صنایع مس ایران

سهام بورس 11,740 10.00 0.09 11,730 0.00 0.00 12:29 15,578 72.79 Million 854 billion 5,419.58 11,730 11,550 11,510 11,970 - - - - 2346 Thousand billion 2.532 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 92.347 Million 2.722 billion 11.23 5.97 6.76 64.758 Million 16.812 Million 78.871 Million 2.7 Million
وتجارت

بانک تجارت

سهام بورس 2,690 20.00 0.75 2,670 0.00 0.00 12:29 15,027 488.81 Million 1.306 Thousand billion 54,588.22 2,670 2,650 2,630 2,730 - - - - 597.883 Thousand billion 3.735 billion 3.325 billion 223.926 Million 3.122 billion 203.369 Million 404.888 Million 77.236 Million 7.74 2.94 1.48 40.533 Million 122.086 Million 148.588 Million 14.03 Million
شتران

پالایش نفت تهران

سهام بورس 9,770 100.00 1.01 9,870 0.00 0.00 12:29 14,202 120.04 Million 1.185 Thousand billion 8,935.03 9,870 9,840 9,640 10,150 - - - - 740.25 Thousand billion 836.315 Million 223.498 Million 44 Million 96.065 Million 127.432 Million 572.153 Million 39.683 Million 18.65 5.81 1.29 87.801 Million 15.485 Million 95.05 Million 8.235 Million
برکت

دارویی برکت

سهام بورس 32,840 210.00 0.64 32,630 0.00 0.00 12:29 11,836 31.32 Million 1.022 Thousand billion 2,645.99 32,630 32,300 31,700 32,840 - - - - 189.254 Thousand billion 198.364 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 99.03 27.14 84.45 79.381 Million 17.816 Million 96.274 Million 923,000
امینح

تامین سرمایه امین (حق تقدم)

حق تقدم بورس 5,330 220.00 3.96 5,360 190.00 3.42 1400/01/24 11,422 16.13 Million 86.5 billion 1,411.95 5,550 4,850 5,330 5,540 - - - - 21.44 Thousand billion - - - - - - - - - - 15.281 Million 379,449 15.661 Million 182
شبندر

پالایش نفت بندر عباس

سهام بورس 24,340 380.00 1.54 24,720 0.00 0.00 12:30 10,985 31.41 Million 776.7 billion 2,859.69 24,720 24,400 24,220 25,500 - - - - 709.167 Thousand billion 765.268 Million 177.773 Million 28.688 Million 56.1 Million 121.673 Million 33.825 Million 834.821 Million 12.38 5.83 0.97 1.494 Million 4.32 Million 3.964 Million 1.85 Million
شستا

سر. تامین اجتماعی

سهام بورس 11,540 0.00 0.00 11,540 0.00 0.00 12:29 10,876 90.85 Million 1.048 Thousand billion 8,352.87 11,540 11,540 11,530 11,540 - - - - 1638.68 Thousand billion 1.658 billion 359.779 Million 80 Million 89.007 Million 270.773 Million 269.413 Million 269.16 Million 6.09 6.05 6.08 51.589 Million 4.787 Million 48.627 Million 7.748 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 9,550 60.00 0.62 9,610 0.00 0.00 12:30 10,598 72.49 Million 696.7 billion 6,839.8 9,610 9,460 9,450 9,850 - - - - 240.25 Thousand billion 248.616 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.29 1.74 2.35 4.67 Million 100,000 4.67 Million 100,000
خزامیا

زامیاد

سهام بورس 9,530 160.00 1.65 9,690 0.00 0.00 12:29 10,261 90.32 Million 875.4 billion 8,802.7 9,690 9,700 9,400 9,800 - - - - 53.585 Thousand billion 79.7 Million 30.293 Million 5.53 Million 26.115 Million 4.178 Million 33.773 Million 1.099 Million 48.78 12.83 1.59 61.73 Million 1.766 Million 57.657 Million 5.84 Million
وبصادر

بانک صادرات ایران

سهام بورس 2,370 20.00 0.84 2,390 0.00 0.00 12:29 9,958 254.63 Million 609 billion 25,569.91 2,390 2,380 2,370 2,460 - - - - 419.096 Thousand billion 4.548 billion 4.339 billion 175.354 Million 4.113 billion 225.502 Million 526.383 Million 469.949 Million 8.51 1.86 0.98 29.68 Million 69.642 Million 89.682 Million 9.64 Million
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 43,610 180.00 0.41 43,790 0.00 0.00 12:29 9,111 2.73 Million 119.6 billion 299.79 43,790 42,510 42,510 44,850 - - - - 153.265 Thousand billion 245.617 Million 108.912 Million 3.5 Million 92.352 Million 16.56 Million 95.656 Million 14.837 Million 10.33 9.25 1.6 1.324 Million 1.734 Million 1.857 Million 1.2 Million
حکشتی

کشتیرانی ایران

سهام بورس 18,020 340.00 1.85 18,360 0.00 0.00 12:29 8,847 31.21 Million 573.1 billion 3,528.21 18,360 18,400 18,010 19,000 - - - - 395.842 Thousand billion 783.705 Million 419.987 Million 16.393 Million 387.864 Million 32.123 Million 12.788 Million 6.436 Million 61.5 12.32 30.95 7.64 Million 276,242 7.688 Million 227,386
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 17,690 220.00 1.26 17,470 0.00 0.00 12:29 8,151 11.83 Million 206.7 billion 1,451.11 17,470 17,050 17,050 17,800 - - - - 349.4 Thousand billion 362.847 Million 38.834 Million 20 Million 13.447 Million 25.386 Million 626,594 5.439 Million 64.24 13.76 557.62 5.306 Million 4.436 Million 9.728 Million 13,939
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
امین

تامین سرمایه امین

سهام بورس 7,290 30.00 0.41 7,320 0.00 0.00 12:29 7,046 10.1 Million 73.9 billion 1,433.04 7,320 7,290 7,290 7,680 - - - - 80.52 Thousand billion 86.334 Million 18.722 Million 7 Million 5.814 Million 12.908 Million 5.926 Million 4.671 Million 17.24 6.24 13.59 200,695 3.15 Million 3.351 Million -
خپارس

پارس خودرو

سهام بورس 5,650 50.00 0.88 5,700 0.00 0.00 12:29 6,930 85.73 Million 488.9 billion 12,370.94 5,700 5,620 5,560 5,930 - - - - 129.506 Thousand billion 231.911 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -41.77 -7.11 4.62 3.19 Million 2 Million 3.99 Million 1.2 Million
غگل

گلوکوزان

سهام بورس 3,390 10.00 0.29 3,400 0.00 0.00 12:29 6,640 79.85 Million 271.5 billion 12,025.96 3,400 3,290 3,290 3,540 - - - - 20.763 Thousand billion 23.2 Million 9.412 Million 6.107 Million 2.437 Million 6.975 Million 6.609 Million 637,455 47.22 2.93 3.1 2.909 Million 190,000 3.099 Million -
وخارزم

سر. خوارزمی

سهام بورس 5,350 20.00 0.37 5,370 0.00 0.00 12:29 6,125 49.34 Million 265 billion 8,055.54 5,370 5,300 5,280 5,530 - - - - 100.419 Thousand billion 104.515 Million 41.029 Million 12.5 Million 4.096 Million 36.933 Million 20.394 Million 19.123 Million 5.25 2.72 4.92 1.473 Million 18,800 1.491 Million -
وغدیر

سر. غدیر

سهام بورس 10,960 40.00 0.37 10,920 0.00 0.00 12:29 5,493 37.4 Million 408.4 billion 6,808.04 10,920 10,800 10,760 11,280 - - - - 786.24 Thousand billion 802.27 Million 195.893 Million 72 Million 16.03 Million 179.863 Million 76.186 Million 73.662 Million 10.67 4.37 10.32 18.959 Million 10.818 Million 25.386 Million 4.392 Million
غپاک

لبنیات پاک

سهام بورس 31,050 580.00 1.83 31,630 0.00 0.00 12:29 5,432 14.91 Million 471.5 billion 2,744.02 31,630 32,550 31,020 32,960 - - - - 43.823 Thousand billion 48.593 Million 5.926 Million 1.385 Million 4.77 Million 1.156 Million 11.855 Million -83,063 -527.59 37.9 3.7 11.758 Million 3.457 Million 14.714 Million 500,391
وبملت

بانک ملت

سهام بورس 4,080 50.00 1.24 4,030 0.00 0.00 14:32 5,429 100.87 Million 406.8 billion 18,579.1 4,030 4,070 3,990 4,090 - - - - 834.383 Thousand billion 6.413 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 99.093 Million 29.29 Million 80.366 Million 48.017 Million
تاصیکو

سر. صدر تامین

سهام بورس 10,350 40.00 0.38 10,390 0.00 0.00 12:29 5,196 48.38 Million 502.7 billion 9,310.58 10,390 10,340 10,340 10,740 - - - - 322.09 Thousand billion 328.723 Million 56.04 Million 20 Million 6.633 Million 49.407 Million 21.917 Million 21.237 Million 15.17 6.52 14.7 244,878 6.2 Million 5.313 Million 1.132 Million
سیتا

سر. سیمان تامین

سهام بورس 15,010 20.00 0.13 15,030 0.00 0.00 12:29 4,936 5.49 Million 82.6 billion 1,112.87 15,030 15,040 15,000 15,300 - - - - 165.33 Thousand billion 173.302 Million 23.48 Million 11 Million 7.972 Million 15.508 Million 5.858 Million 5.693 Million 29.04 10.66 28.22 2.124 Million 6.004 Million 8.122 Million 6,030
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,400 80.00 0.84 9,480 0.00 0.00 12:29 4,776 22.33 Million 211.8 billion 4,675.97 9,480 9,410 9,350 9,690 - - - - 2720.76 Thousand billion 3.327 billion 923.278 Million 143.5 Million 522.888 Million 400.39 Million 225.5 Million 216.455 Million 12.57 6.8 12.07 5.444 Million 13.855 Million 17.554 Million 1.745 Million
وپارس

بانک پارسیان

سهام بورس 2,740 10.00 0.37 2,730 0.00 0.00 12:29 4,553 96.85 Million 264.4 billion 21,272.05 2,730 2,720 2,690 2,800 - - - - 426.808 Thousand billion 2.214 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 55.86 3.84 2.13 88.208 Million 82.702 Million 157.49 Million 13.42 Million
نوری

پتروشیمی نوری

سهام بورس 62,850 200.00 0.32 62,650 0.00 0.00 12:29 4,500 6.97 Million 436.4 billion 1,548.21 62,650 62,000 61,080 62,850 - - - - 563.85 Thousand billion 776.153 Million 289.678 Million 9 Million 212.303 Million 77.375 Million 326.264 Million 61.937 Million 9.1 7.29 1.73 3.794 Million 356,224 3.213 Million 936,942
آبادا

برق آبادان

سهام بورس 13,440 80.00 0.59 13,520 0.00 0.00 12:29 4,492 2.77 Million 37.2 billion 615.83 13,520 13,440 13,440 13,710 - - - - 33.8 Thousand billion 38.308 Million 8.853 Million 2.5 Million 4.508 Million 4.345 Million 2.283 Million 783,304 43.15 7.78 14.8 193,176 - 193,176 -
کمند

کمند

صندوق بورس 10,050 106.00 1.04 10,049 107.00 1.05 1399/10/14 4,264 178.26 Million 1.791 Thousand billion - 10,156 10,159 10,048 10,051 - - - - 120.588 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
ولپارس

لیزینگ پارسیان

سهام بورس 4,970 70.00 1.39 5,040 0.00 0.00 12:29 4,098 3.1 Million 15.4 billion 756.87 5,040 4,970 4,970 4,970 - - - - 10.08 Thousand billion 15.436 Million 8.266 Million 2 Million 5.356 Million 2.91 Million 1.592 Million 742,722 13.57 3.46 6.33 62,826 - 62,826 -
وخارزمح

سر. خوارزمی (حق تقدم)

حق تقدم بورس 3,960 160.00 4.21 3,960 160.00 4.21 1400/01/24 3,989 18.2 Million 72.2 billion 4,563.18 3,800 3,830 3,850 4,050 - - - - 5.94 Thousand billion - - - - - - - - - - 13.388 Million - 9.976 Million 3.412 Million
وساپا

سر. سایپا

سهام بورس 5,310 30.00 0.56 5,340 0.00 0.00 12:29 3,950 54.15 Million 289.4 billion 13,708.53 5,340 5,350 5,310 5,500 - - - - 57.005 Thousand billion 61.424 Million 21.559 Million 10.675 Million 4.419 Million 17.139 Million 4.277 Million 4.114 Million 13.86 3.33 13.33 784,205 - 784,205 -
ونوین

بانک اقتصاد نوین

سهام بورس 4,580 30.00 0.66 4,550 0.00 0.00 12:29 3,758 115.83 Million 526.8 billion 30,821.08 4,550 4,400 4,400 4,580 - - - - 138.437 Thousand billion 1.179 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.42 2.97 1.16 33.139 Million 23.007 Million 29.586 Million 26.56 Million
فخوز

فولاد خوزستان

سهام بورس 14,840 30.00 0.20 14,810 0.00 0.00 12:28 3,163 30.22 Million 447.7 billion 9,555.05 14,810 14,400 14,400 14,840 - - - - 740.5 Thousand billion 805.341 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 9.14 5.69 2.92 8.235 Million 3.245 Million 7.945 Million 3.534 Million
صنفت312

صکوک منفعت نفت312-6ماهه 18/5

اوراق بورس 983,384 16,616.00 1.66 1,000,000 0.00 0.00 1400/01/17 3,003 30 Million 30 Thousand billion - 1,000,000 990,000 983,384 983,384 - - - - - - - - - - - - - - - 1 - - 1
شبریز

پالایش نفت تبریز

سهام بورس 28,800 470.00 1.61 29,270 0.00 0.00 12:29 3,000 6.66 Million 194.9 billion 2,219.23 29,270 28,920 28,520 29,970 - - - - 292.7 Thousand billion 346.379 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 14.58 6.86 0.98 2.847 Million 910,173 2.973 Million 784,143
حفاری

حفاری شمال

سهام بورس 7,400 10.00 0.13 7,410 0.00 0.00 12:29 2,884 23.11 Million 171.2 billion 8,012.91 7,410 7,270 7,240 7,620 - - - - 66.69 Thousand billion 103.493 Million 65.307 Million 5.211 Million 36.803 Million 28.504 Million 10.209 Million 17.414 Million 3.83 2.34 6.53 820,737 213,065 833,802 200,000
ثاخت

توسعه ساختمان

سهام بورس 2,500 10.00 0.40 2,510 0.00 0.00 12:29 2,751 44.17 Million 110.7 billion 16,056.57 2,510 2,500 2,500 2,580 - - - - 22.59 Thousand billion 29.862 Million 14.891 Million 9 Million 7.272 Million 7.619 Million 1.258 Million 64,766 348.79 2.96 17.96 3.47 Million 1.1 Million 4.57 Million -
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,630 0.00 0.00 11,630 0.00 0.00 12:29 2,744 38.9 Million 452.3 billion 14,176.14 11,630 11,620 11,410 11,630 - - - - 947.845 Thousand billion 991.102 Million 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 13.95 7.38 13.46 9.814 Million 882,270 6.679 Million 4.018 Million
سمازن

سیمان مازندران

سهام بورس 14,260 160.00 1.13 14,100 0.00 0.00 12:29 2,685 22.84 Million 322 billion 8,505.09 14,100 13,700 13,510 14,310 - - - - 23.18 Thousand billion 24.621 Million 5.335 Million 1.644 Million 1.44 Million 3.894 Million 4.84 Million 1.931 Million 12.01 5.95 4.79 8.503 Million 425,000 8.028 Million 900,078
وپاسار

بانک پاسارگاد

سهام بورس 13,440 20.00 0.15 13,420 0.00 0.00 12:29 2,680 19.79 Million 265.5 billion 7,385.14 13,420 13,340 13,310 13,780 - - - - 879.278 Thousand billion 2.734 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 14.71 5.91 3.44 3.003 Million 26.943 Million 8.375 Million 21.57 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 21,270 30.00 0.14 21,240 0.00 0.00 12:29 2,537 18.38 Million 390.4 billion 7,245.87 21,240 20,500 20,500 21,270 - - - - 318.6 Thousand billion 406.348 Million 133.191 Million 15 Million 87.748 Million 45.443 Million 96.325 Million 26.712 Million 11.93 7.01 3.31 3.123 Million 172,262 1.941 Million 1.354 Million
سرو

سرو سودمند مدبران

صندوق بورس 68,530 380.00 0.55 68,670 240.00 0.35 1399/10/14 2,493 3.51 Million 241.2 billion - 68,910 67,310 67,960 69,660 - - - - 27.468 Thousand billion - - - - - - - - - - 3.193 Million 877,402 4.068 Million 2,939
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 11,740 80.00 0.68 11,820 0.00 0.00 12:29 2,372 13.96 Million 164.9 billion 5,884.46 11,820 11,880 11,640 12,000 - - - - 648.918 Thousand billion 688.534 Million 125.398 Million 40.3 Million 39.616 Million 85.782 Million 41.028 Million 43.282 Million 14.99 7.56 15.82 8.15 Million 9.661 Million 12.738 Million 5.073 Million
ولساپا

رایان سایپا

سهام بورس 3,400 10.00 0.29 3,390 0.00 0.00 12:29 2,371 43.34 Million 147.1 billion 18,279.73 3,390 3,390 3,390 3,490 - - - - 30.646 Thousand billion 42.399 Million 27.847 Million 9.04 Million 11.754 Million 16.094 Million 6.445 Million 3.461 Million 8.85 1.9 4.76 378,267 - 260,439 117,828
تملت

تامین سرمایه بانک ملت

سهام بورس 5,220 0.00 0.00 5,220 0.00 0.00 12:30 2,348 12.91 Million 67.4 billion 5,499.62 5,220 5,170 5,130 5,350 - - - - 57.42 Thousand billion 64.026 Million 22.507 Million 7 Million 6.606 Million 15.901 Million 5.545 Million 4.902 Million 11.71 3.61 10.35 6.889 Million 3.6 Million 9.588 Million 900,630
وصنعت

سر. توسعه صنعت و تجارت

سهام بورس 6,280 80.00 1.26 6,360 0.00 0.00 12:29 2,342 15.71 Million 99.9 billion 6,705.81 6,360 6,580 6,220 6,580 - - - - 38.16 Thousand billion 39.897 Million 24.413 Million 6 Million 1.737 Million 22.676 Million 13.466 Million 13.295 Million 2.87 1.68 2.83 2.945 Million 5.301 Million 8.246 Million -
آسیا

بیمه آسیا

سهام بورس 2,090 0.00 0.00 2,090 0.00 0.00 12:29 2,331 48.82 Million 102.3 billion 20,942.61 2,090 2,110 2,090 2,190 - - - - 50.436 Thousand billion 144.93 Million 125.965 Million 2.3 Million 94.495 Million 31.47 Million 67.038 Million 6.316 Million 7.99 1.6 0.75 2.398 Million 6 Million 8.398 Million -
غبشهر

صنعتی بهشهر

سهام بورس 26,800 90.00 0.34 26,710 0.00 0.00 12:29 2,302 8.19 Million 218.7 billion 3,556.21 26,710 27,180 26,470 27,700 - - - - 80.13 Thousand billion 104.651 Million 34.924 Million 3 Million 24.521 Million 10.403 Million 29.15 Million 2.744 Million 29.2 7.7 2.75 9.548 Million 324,470 8.869 Million 1.003 Million
کچاد

چادرملو

سهام بورس 23,740 40.00 0.17 23,700 0.00 0.00 12:29 2,299 7.42 Million 175.9 billion 3,228.58 23,700 23,360 23,290 24,200 - - - - 1315.35 Thousand billion 1.383 billion 241.041 Million 55.5 Million 67.667 Million 173.374 Million 184.398 Million 110.39 Million 11.92 7.59 7.13 3.98 Million 1.24 Million 3.847 Million 1.374 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 18,330 210.00 1.13 18,540 0.00 0.00 12:29 2,212 9.34 Million 173.1 billion 4,221.5 18,540 18,330 18,320 19,480 - - - - 104.288 Thousand billion 105.456 Million 13.651 Million 5.625 Million 1.168 Million 12.483 Million 9.083 Million 8.926 Million 11.68 8.35 11.48 147,141 300,400 347,541 100,000
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 16,890 440.00 2.67 17,070 620.00 3.77 1400/01/24 2,172 5.24 Million 89.5 billion 2,413.57 16,450 17,560 16,760 17,400 - - - - 25.605 Thousand billion - - - - - - - - - - 3.837 Million 60,000 3.621 Million 275,343
کالا

بورس کالای ایران

سهام بورس 32,520 150.00 0.46 32,670 0.00 0.00 12:29 2,163 4.84 Million 158 billion 2,235.59 32,670 32,520 32,520 33,880 - - - - 81.675 Thousand billion 83.654 Million 7.051 Million 2.5 Million 1.979 Million 5.072 Million 2.177 Million 2.287 Million 35.71 16.11 37.53 50,991 - 50,991 -
وسینا

بانک سینا

سهام بورس 3,100 10.00 0.32 3,090 0.00 0.00 12:30 2,131 68.16 Million 210.8 billion 31,983.52 3,090 3,060 3,020 3,180 - - - - 78.436 Thousand billion 387.153 Million 342.159 Million 10 Million 308.717 Million 33.442 Million 43.486 Million 3.973 Million 19.74 2.35 1.8 14.16 Million 13.235 Million 26.655 Million 739,306
شپارس

بین المللی محصولات پارس

سهام بورس 22,560 160.00 0.70 22,720 0.00 0.00 12:29 2,125 6.77 Million 153.8 billion 3,185.74 22,720 22,560 22,560 23,550 - - - - 17.619 Thousand billion 20.275 Million 3.903 Million 515,000 2.656 Million 1.247 Million 5.859 Million 522,779 33.71 14.13 3.01 51,424 95,000 146,424 -
امینیکم

امین یکم فردا

صندوق بورس 10,191 69.00 0.67 10,260 0.00 0.00 1399/10/14 2,072 67.918 Million 696.83 billion - 10,260 10,180 10,177 10,194 - - - - - - - - - - - - - - - 28.088 Million 21.823 Million 18.11 Million 31.802 Million
غپینو

پارس مینو

سهام بورس 6,400 0.00 0.00 6,400 0.00 0.00 12:29 1,620 20.09 Million 128.6 billion 12,398.15 6,400 6,400 6,400 6,590 - - - - 42.383 Thousand billion 44.997 Million 11.977 Million 6.622 Million 2.614 Million 9.364 Million 6.479 Million 1.539 Million 27.53 4.53 6.54 247,580 - 247,580 -
خمحرکه

نیرو محرکه

سهام بورس 4,590 10.00 0.22 4,600 0.00 0.00 12:27 1,595 14.19 Million 65.3 billion 8,899.18 4,600 4,590 4,590 4,670 - - - - 26.377 Thousand billion 31.025 Million 10.806 Million 5.734 Million 4.648 Million 6.158 Million 13.535 Million 574,035 45.95 4.28 1.95 159,029 - 159,029 -
سشرق

سیمان شرق

سهام بورس 7,030 60.00 0.86 6,970 0.00 0.00 12:29 1,571 13.98 Million 97.4 billion 8,900.53 6,970 6,930 6,930 7,110 - - - - 18.495 Thousand billion 21.836 Million 7.391 Million 2.654 Million 3.341 Million 4.05 Million 3.911 Million 1.068 Million 17.31 4.57 4.74 1.913 Million 1.75 Million 3.663 Million -
حتاید

تاید واتر خاورمیانه

سهام بورس 28,300 530.00 1.91 27,770 0.00 0.00 12:29 1,569 4.46 Million 123.8 billion 2,840.63 27,770 26,500 26,500 28,300 - - - - 54.152 Thousand billion 58.547 Million 10.493 Million 1.95 Million 4.396 Million 6.097 Million 4.319 Million 3.974 Million 13.62 8.89 12.54 1.574 Million 330,395 1.839 Million 65,410
قرن

پدیده شیمی قرن

سهام بورس 62,560 190.00 0.30 62,750 0.00 0.00 12:29 1,555 1.03 Million 64.3 billion 659.47 62,750 62,570 62,560 64,000 - - - - 62.75 Thousand billion 74.197 Million 15.51 Million 1,000,000 11.447 Million 4.062 Million 14.931 Million 3.824 Million 16.41 15.45 4.2 18,583 - 18,583 -
رمپنا

گروه مپنا

سهام بورس 17,510 30.00 0.17 17,540 0.00 0.00 12:29 1,544 9.14 Million 160.3 billion 5,919.12 17,540 17,300 17,300 17,900 - - - - 701.6 Thousand billion 1.191 billion 563.039 Million 27 Million 489.673 Million 73.366 Million 83 Million 23.33 Million 30.07 9.56 8.45 746,544 2.498 Million 1.841 Million 1.404 Million
داروح

کارخانجات داروپخش (حق تقدم)

حق تقدم بورس 24,140 960.00 3.82 24,140 960.00 3.82 1399/11/29 1,524 4.08 Million 98.4 billion 2,675.71 25,100 26,140 24,100 25,000 - - - - 18.105 Thousand billion - - - - - - - - - - 3.778 Million 300,000 4.077 Million 300
والبر

سر. البرز

سهام بورس 17,980 20.00 0.11 18,000 0.00 0.00 12:28 1,513 4.96 Million 89.3 billion 3,278.71 18,000 17,980 17,980 18,330 - - - - 86.402 Thousand billion 90.495 Million 17.784 Million 4.8 Million 4.093 Million 13.691 Million 7.026 Million 7.833 Million 11.03 6.31 12.3 15,702 279 15,981 -
کاما

باما

سهام بورس 13,080 0.00 0.00 13,080 0.00 0.00 12:29 1,496 11.63 Million 152.1 billion 7,774.14 13,080 13,080 13,080 13,080 - - - - 130.8 Thousand billion 132.669 Million 24.977 Million 10 Million 1.869 Million 23.107 Million 8.07 Million 18.768 Million 6.97 5.66 16.21 440,784 291,000 731,784 -
فنورد

نورد قطعات فولادی

سهام بورس 188,050 170.00 0.09 187,880 0.00 0.00 12:29 1,423 765,962 143.9 billion 538.27 187,880 188,050 184,000 188,050 - - - - 27.055 Thousand billion 29.397 Million 4.82 Million 144,000 2.342 Million 2.478 Million 11.486 Million 2.471 Million 10.95 10.92 2.36 580,115 - 529,890 50,225
کگل

گل گهر

سهام بورس 15,030 170.00 1.14 14,860 0.00 0.00 12:29 1,382 5.04 Million 75.5 billion 3,643.49 14,860 14,820 14,820 15,280 - - - - 1486 Thousand billion 1.624 billion 319.323 Million 74.4 Million 132.845 Million 186.477 Million 238.963 Million 112.793 Million 13.17 7.97 6.22 1.01 Million 2.553 Million 1.702 Million 1.861 Million
کیان

با درآمد ثابت کیان

صندوق بورس 27,941 1,377.00 5.18 27,940 1,376.00 5.18 1399/10/14 1,344 16.4 Million 458.3 billion - 26,564 26,584 27,930 27,943 - - - - 83.82 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
فجر

فولاد امیرکبیر کاشان

سهام بورس 59,400 170.00 0.29 59,230 0.00 0.00 12:29 1,251 2.12 Million 125.7 billion 1,696.25 59,230 60,000 57,900 60,850 - - - - 50.819 Thousand billion 61.026 Million 19.62 Million 858,000 10.206 Million 9.414 Million 22.644 Million 7.509 Million 6.77 5.4 2.25 936,382 64,967 917,803 83,546
وبانک

سر. گروه توسعه ملی

سهام بورس 8,440 110.00 1.29 8,550 0.00 0.00 12:29 1,177 7.47 Million 64.3 billion 6,343.05 8,550 8,280 8,280 8,820 - - - - 232.988 Thousand billion 254.106 Million 67.284 Million 16.25 Million 21.118 Million 46.166 Million 22.722 Million 21.93 Million 10.62 5.05 10.25 921,212 3.287 Million 4.001 Million 207,147
فولاژ

فولاد آلیاژی ایران

سهام بورس 19,690 50.00 0.25 19,740 0.00 0.00 12:29 1,131 4.58 Million 90.4 billion 4,049.99 19,740 19,690 19,690 20,200 - - - - 197.4 Thousand billion 228.898 Million 57.548 Million 6 Million 31.498 Million 26.05 Million 50.732 Million 15.956 Million 12.37 7.58 3.89 8,324 572,540 309,536 271,328
دشیمیح

شیمی داروپخش (حق تقدم)

حق تقدم بورس 17,000 250.00 1.49 16,990 240.00 1.43 1400/01/24 1,065 2.3 Million 39 billion 2,156.04 16,750 17,810 16,460 17,800 - - - - 3.398 Thousand billion - - - - - - - - - - 1.174 Million 31,320 1.08 Million 125,399
فایرا

آلومینیوم ایران

سهام بورس 16,670 200.00 1.19 16,870 0.00 0.00 12:29 1,059 3.42 Million 57.7 billion 3,227.88 16,870 17,620 16,440 17,620 - - - - 162.454 Thousand billion 181.363 Million 44.613 Million 5.198 Million 18.909 Million 25.704 Million 57.443 Million 14.12 Million 33.74 6.28 2.81 1.423 Million 2.077 Million 3.3 Million 200,000
فسپا

صنعتی سپاهان

سهام بورس 38,120 120.00 0.31 38,240 0.00 0.00 12:29 1,058 1.87 Million 71.3 billion 1,762.95 38,240 38,000 37,130 38,890 - - - - 24.856 Thousand billion 27.84 Million 7.724 Million 650,000 2.984 Million 4.74 Million 14.331 Million 3.708 Million 6.7 5.24 1.73 1.232 Million 110,320 1.021 Million 321,393
افق

فروشگاه های افق کوروش

سهام بورس 69,990 440.00 0.62 70,430 0.00 0.00 12:29 1,048 2.14 Million 151 billion 2,045.54 70,430 69,040 69,040 71,700 - - - - 211.29 Thousand billion 241.292 Million 46.461 Million 1,000,000 30.002 Million 16.459 Million 135.635 Million 15.746 Million 13.42 12.84 1.56 351,494 280,816 523,008 109,302
کروی

معادن روی ایران

سهام بورس 28,900 10.00 0.03 28,910 0.00 0.00 12:28 1,025 3.2 Million 92.4 billion 3,118.17 28,910 28,900 28,900 29,480 - - - - 69.787 Thousand billion 71.964 Million 8.167 Million 2.414 Million 2.176 Million 5.991 Million 2.131 Million 2.007 Million 34.78 11.65 32.74 30,191 - 30,191 -
ثاختح

توسعه ساختمان (حق تقدم)

حق تقدم بورس 3,550 0.00 0.00 3,550 0.00 0.00 1399/10/4 1,013 54 Million 191.7 billion 53,307.01 3,550 3,430 3,550 3,550 - - - - 10.65 Thousand billion - - - - - - - - - - 26.4 Million 27.6 Million - 54 Million
وبوعلی

سر. بوعلی

سهام بورس 5,790 20.00 0.34 5,810 0.00 0.00 12:29 1,003 7.02 Million 40.7 billion 6,996.68 5,810 5,780 5,780 5,960 - - - - 17.43 Thousand billion 17.502 Million 9.621 Million 3 Million 72,285 9.549 Million 6.368 Million 6.27 Million 2.78 1.83 2.74 461,138 - 461,138 -
صنفت0312

صکوک منفعت نفت0312-6ماهه 18/5

اوراق بورس 990,000 10,000.00 1.00 1,000,000 0.00 0.00 1400/01/23 1,001 10 Million 10 Thousand billion - 1,000,000 990,000 990,000 990,000 - - - - - - - - - - - - - - - - 22 22 -
صنفت1312

صکوک منفعت نفت1312-6ماهه 18/5

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/12/18 1,000 10 Million 10 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 10 Million - 10 Million
سپاها

سیمان سپاهان

سهام بورس 8,810 30.00 0.34 8,780 0.00 0.00 12:29 996 5.22 Million 45.8 billion 5,244.55 8,780 8,700 8,700 8,970 - - - - 21.511 Thousand billion 24.48 Million 6.698 Million 2.45 Million 2.969 Million 3.729 Million 4.833 Million 1.32 Million 16.29 5.77 4.45 199,447 400,000 599,447 -
البرز

بیمه البرز

سهام بورس 3,700 30.00 0.80 3,730 0.00 0.00 12:29 995 11.72 Million 43.7 billion 11,775.84 3,730 3,710 3,660 3,870 - - - - 53.803 Thousand billion 106.702 Million 82 Million 14.424 Million 52.899 Million 29.1 Million 36.268 Million 13.367 Million 4.02 1.85 1.48 6.356 Million 1.881 Million 8.198 Million 40,000
پترولح

پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)

حق تقدم بورس 7,950 850.00 11.97 7,670 570.00 8.03 1400/01/24 989 23.48 Million 180.1 billion 23,741.75 7,100 7,360 7,500 7,950 - - - - 26.845 Thousand billion - - - - - - - - - - 20.384 Million 55,000 - 20.439 Million
ونفت

سر. نفت

سهام بورس 15,840 220.00 1.37 16,060 0.00 0.00 12:29 985 2.67 Million 42.9 billion 2,710.38 16,060 16,020 15,800 16,580 - - - - 26.499 Thousand billion 27.901 Million 5.767 Million 1.65 Million 1.402 Million 4.365 Million 2.02 Million 1.853 Million 14.3 6.07 13.12 777,633 4.2 Million 3.344 Million 1.634 Million
ثامید

توسعه و عمران امید

سهام بورس 1,560 20.00 1.27 1,580 0.00 0.00 12:29 981 10.68 Million 16.7 billion 10,891.14 1,580 1,560 1,560 1,560 - - - - 55.801 Thousand billion 61.943 Million 44.222 Million 35.317 Million 6.142 Million 38.08 Million 4.069 Million 2.039 Million - 1.47 13.8 3.683 Million - 3.683 Million -
فاسمین

کالسیمین

سهام بورس 17,160 0.00 0.00 17,160 0.00 0.00 12:29 971 12.61 Million 216.4 billion 12,987.77 17,160 17,160 17,160 17,170 - - - - 102.96 Thousand billion 111.069 Million 26.024 Million 6 Million 8.109 Million 17.915 Million 16.843 Million 11.074 Million 9.31 5.75 6.11 43,114 - 43,114 -
پکویر

کویر تایر

سهام بورس 12,800 160.00 1.23 12,960 0.00 0.00 12:29 952 3.89 Million 50.4 billion 4,083.44 12,960 12,890 12,790 13,300 - - - - 28.253 Thousand billion 36.08 Million 12.416 Million 2.18 Million 7.827 Million 4.589 Million 10.738 Million 2.117 Million 13.35 6.16 2.63 87,297 1.812 Million 1.9 Million -
چکارن

کارتن ایران

سهام بورس 3,320 10.00 0.30 3,330 0.00 0.00 12:29 948 12.26 Million 40.8 billion 12,935.32 3,330 3,320 3,320 3,370 - - - - 7.878 Thousand billion 8.411 Million 3.063 Million 2.366 Million 532,956 2.53 Million 1.23 Million 132,324 59.54 3.11 6.41 2.457 Million 103,002 2.56 Million -
ارزش

ص س ارزش آفرین بیدار-سهام

صندوق بورس 9,720 510.00 4.99 9,720 510.00 4.99 1399/10/14 943 6.88 Million 66.9 billion - 10,230 10,230 9,600 9,830 - - - - 3.888 Thousand billion - - - - - - - - - - 5.509 Million 1.657 Million 7.078 Million 87,790
فخاسح

فولادخراسان (حق تقدم)

حق تقدم بورس 23,500 950.00 4.21 22,660 110.00 0.49 1399/11/25 941 9.16 Million 207.4 billion 9,730.45 22,550 23,000 22,500 25,250 - - - - 65.714 Thousand billion - - - - - - - - - - 6.551 Million 2.605 Million - 9.156 Million
ضفلا1156

اختیارخ فولاد-16000-1399/11/28

اختیار معامله بورس 1 603.00 99.83 604 0.00 0.00 1399/11/28 939 49,848 30.11 Million - 604 1 1 1 - - - - - - - - - - - - - - - - 50 50 -
کاردان

تجارت شاخص کاردان

صندوق بورس 156,240 9,610.00 5.79 157,190 8,660.00 5.22 1399/10/14 930 794,464 124.9 billion - 165,850 164,970 155,000 161,000 - - - - 15.719 Thousand billion - - - - - - - - - - 186,478 212,609 325,464 73,623
کرازی

شیشه دارویی رازی

سهام بورس 23,460 0.00 0.00 23,460 0.00 0.00 12:29 925 4.82 Million 113.1 billion 5,213.21 23,460 23,460 23,060 23,460 - - - - 28.152 Thousand billion 29.772 Million 5.106 Million 1.2 Million 1.62 Million 3.486 Million 4.038 Million 1.814 Million 15.52 8.08 6.97 75,486 80,000 155,486 -
شسپا

نفت سپاهان

سهام بورس 15,240 250.00 1.67 14,990 0.00 0.00 12:29 924 3.07 Million 46.3 billion 3,325.27 14,990 14,990 14,810 15,300 - - - - 142.405 Thousand billion 160.234 Million 42.886 Million 6 Million 17.829 Million 25.057 Million 58.892 Million 15.348 Million 9.28 5.68 2.42 3.215 Million 1.295 Million 4.508 Million 2,575