All Markets

Exchange Iran Mercantile Exchange

No. of Trades

				Last			Close			Transactions									Buy			Sell
Symbol	Name	Market Type	Trading Market	Amount	Change	%	Amount	Change	%	Trading Date	Number	Volume	Value	Average Volume Per Trade	Yesterday	First	Low	High	Number	Volume	Price	Number	Volume	Price	Market Value	Asset	Assets Value	Last Capital	Liability	Equity	Sales Forecast	Net Profit Forecast	P/E	P/B	P/S	Ask	Bid	Ask	Bid
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

All Markets

Exchange Iran Mercantile Exchange

No. of Trades

پالایشی یکم

صندوق واسطه گری مالی یکم

سر. تامین اجتماعی

پالایش نفت تهران

پالایش نفت اصفهان

سایپا

پتروشیمی بوعلی سینا

ایران خودرو

لیزینگ پارسیان

سر. ایران خودرو

پالایش نفت بندر عباس

ملی صنایع مس ایران

ایران تایر

توسعه و عمران امید

دارویی برکت

سر. سیمان تامین

فولاد مبارکه اصفهان

بانک صادرات ایران

برق آبادان

بیمه آسیا

تامین سرمایه امین

زر ماکارون

بهساز کاشانه تهران

باما

تجارت الکترونیک پارسیان (حق تقدم)

کشتیرانی ایران

پتروشیمی سرمایه گذاری ایرانیان

سر. خوارزمی

کاشی الوند

سایر اشخاص بورس انرژی

آلومراد

بانک ملت

گلوکوزان

تامین سرمایه نوین (حق تقدم)

گروه بهمن

جوشکاب یزد

بانک پارسیان

صنایع پتروشیمی خلیج فارس

پارس مینو

کمند

سر. صنعت بیمه (حق تقدم)

سر. شاهد

بیمه دانا

سر. سایپا

نصیر ماشین

ایران دارو

پالایش نفت تبریز

فرآورده های نسوز آذر

سر. غدیر

زامیاد

کاغذ پارس

پارس خودرو

نورد قطعات فولادی

سیمان ارومیه

فروشگاه های افق کوروش

کاشی تکسرام

سرو سودمند مدبران

ایران ترانسفو

پتروشیمی نوری

لامیران

تامین سرمایه بانک ملت

بانک پاسارگاد

قند ثابت خراسان

حمل و نقل بین المللی خلیج فارس

مگسال

لعابیران

شهید قندی

معادن بافق

تامین ماسه

سر. توسعه معادن و فلزات

سرامیک اردکان

سر. ملی

سالمین

حفاری شمال

کاغذ سازی کاوه (حق تقدم)

سر. نفت و گاز تامین

سیمان آرتا اردبیل