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 69,300 6,810.00 8.95 69,820 6,290.00 8.26 1399/10/14 21,515 21.07 Million 1.471 Thousand billion - 76,110 74,500 69,000 70,820 - - - - 92.461 Thousand billion - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
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 - - - - 16.986 Thousand billion - - - - - - - - - - - - - -
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 102,150 4,140.00 4.22 98,010 0.00 0.00 12:30 11,879 10.13 Million 992.7 billion - 98,010 103,950 102,010 105,110 - - - - 176.418 Thousand billion - - - - - - - - - - 3.269 Million 187,205 3.132 Million 324,100
برکت

دارویی برکت

سهام بورس 18,600 960.00 4.91 18,880 680.00 3.48 12:29 9,119 21.95 Million 414.4 billion 2,682.32 19,560 19,600 18,590 19,800 - - - - 138.579 Thousand billion 158.724 Million 27.788 Million 5.8 Million 20.145 Million 7.644 Million 2.68 Million 2.365 Million 58.59 18.13 51.71 18.009 Million 2.25 Million 20.259 Million -
شستا

سر. تامین اجتماعی

سهام بورس 10,760 150.00 1.37 10,870 40.00 0.37 12:29 8,700 44.82 Million 487.1 billion 4,487.88 10,910 10,740 10,740 11,110 - - - - 1543.54 Thousand billion 1.603 billion 541.179 Million 142 Million 59.904 Million 481.275 Million 274.636 Million 269.027 Million 5.74 3.21 5.62 37.177 Million 9.195 Million 40.027 Million 6.345 Million
بورس

بورس اوراق بهادار تهران

سهام بورس 11,470 70.00 0.61 11,800 400.00 3.51 12:29 7,569 57.01 Million 672.9 billion 10,787.98 11,400 11,710 11,420 11,970 - - - - 165.2 Thousand billion 171.748 Million 24.278 Million 14 Million 6.548 Million 17.73 Million 8.355 Million 7.901 Million 20.91 9.32 19.77 33.898 Million 969,362 23.593 Million 11.275 Million
غزر

زر ماکارون

سهام بورس 10,250 130.00 1.28 10,340 220.00 2.17 12:29 7,286 5.26 Million 54.4 billion 899.86 10,120 10,010 10,000 10,490 - - - - 82.72 Thousand billion 92.971 Million 21.428 Million 8 Million 10.251 Million 11.178 Million 21.297 Million 5.614 Million 14.73 7.4 3.88 4.775 Million 865,630 4.517 Million 1.124 Million
کالا

بورس کالای ایران

سهام بورس 26,000 920.00 3.67 26,240 1,160.00 4.63 12:29 6,745 31.31 Million 821.7 billion 7,015.67 25,080 26,330 25,720 26,330 - - - - 131.2 Thousand billion 134.656 Million 10.358 Million 5 Million 3.456 Million 6.902 Million 3.375 Million 3.063 Million 42.84 19.02 38.89 9.448 Million 77,188 9.073 Million 452,187
فسبزوار

پارس فولاد سبزوار

سهام بورس 34,990 840.00 2.46 34,710 560.00 1.64 12:29 6,354 4.88 Million 169.4 billion 478.23 34,150 34,150 34,120 35,170 - - - - 138.84 Thousand billion 148.451 Million 34.207 Million 4 Million 9.611 Million 24.596 Million 48.97 Million 21.31 Million 6.52 5.64 2.84 1.214 Million 3.755 Million 4.968 Million 1,344
شبندر

پالایش نفت بندر عباس

سهام بورس 6,160 130.00 2.07 6,250 40.00 0.64 12:29 6,283 58.04 Million 362.8 billion 7,483.57 6,290 6,290 6,150 6,380 - - - - 839.637 Thousand billion 1.093 billion 487.753 Million 134.342 Million 252.872 Million 234.881 Million 1.468 billion 177.312 Million 4.72 3.57 0.57 118.279 Million 31.854 Million 131.578 Million 18.554 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 2,516 120.00 4.55 2,548 88.00 3.34 12:29 5,911 87.52 Million 223 billion 14,805.67 2,636 2,586 2,505 2,620 - - - - 178.36 Thousand billion 191.7 Million 140.21 Million 25 Million 13.34 Million 126.87 Million 108.079 Million 1.051 Million 169.66 1.41 1.65 74.325 Million 18.072 Million 88.996 Million 3.402 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 10,190 130.00 1.26 10,270 50.00 0.48 12:30 5,740 38.22 Million 392.7 billion 6,657.89 10,320 10,350 10,160 10,380 - - - - 3009.11 Thousand billion 3.716 billion 1.367 billion 293 Million 437.194 Million 930.275 Million 1.161 billion 630.476 Million 4.77 3.23 2.59 36.443 Million 27.797 Million 35.318 Million 28.922 Million
کمند

کمند

صندوق بورس 10,169 13.00 0.13 10,168 12.00 0.12 1399/10/14 5,058 200.23 Million 2.036 Thousand billion - 10,156 10,159 10,168 10,169 - - - - 142.352 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
خگستر

سر. ایران خودرو

سهام بورس 2,470 5.00 0.20 2,508 43.00 1.74 12:29 5,002 112.85 Million 283.1 billion 22,561.1 2,465 2,470 2,432 2,563 - - - - 99.33 Thousand billion 103.88 Million 68.366 Million 39.605 Million 4.551 Million 63.815 Million 5.133 Million 4.798 Million 20.7 1.56 19.36 116.635 Million 5.208 Million 117.627 Million 4.216 Million
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 - - - - 29.249 Thousand billion - - - - - - - - - - - - - -
کحافظح

کاشی حافظ (حق تقدم)

حق تقدم بورس 2,020 113.00 5.93 2,011 104.00 5.45 1400/08/15 4,486 73.54 Million 147.9 billion 16,394.32 1,907 2,700 1,820 2,050 - - - - 7.385 Thousand billion - - - - - - - - - - - - - -
شپنا

پالایش نفت اصفهان

سهام بورس 5,780 130.00 2.20 5,870 40.00 0.68 12:29 3,996 26.23 Million 154 billion 6,563.6 5,910 5,870 5,780 5,960 - - - - 818.715 Thousand billion 1.073 billion 435.106 Million 76 Million 254.568 Million 180.538 Million 1.627 billion 154.378 Million 5.3 4.53 0.5 48.805 Million 4.722 Million 48.271 Million 5.256 Million
البرز

بیمه البرز

سهام بورس 1,867 63.00 3.26 1,849 81.00 4.20 12:29 3,979 205.59 Million 380.1 billion 51,669.23 1,930 1,834 1,834 1,930 - - - - 53.342 Thousand billion 123.732 Million 107.261 Million 14.424 Million 70.391 Million 36.87 Million 48.964 Million 15.262 Million 3.5 1.45 1.1 3.948 Million 300,000 4.189 Million 59,000
کیمیاتک

آریان کیمیا تک

سهام بورس 24,550 210.00 0.85 24,620 140.00 0.57 12:29 3,737 828,328 20.4 billion 221.66 24,760 24,530 24,520 24,800 - - - - 36.93 Thousand billion 47.804 Million 14.78 Million 1.5 Million 10.874 Million 3.906 Million 15.197 Million 4.185 Million - 9.48 2.44 559,678 626,437 868,615 317,500
کدما

معدنی دماوند

سهام بورس 70,880 520.00 0.74 71,640 1,280.00 1.82 12:07 3,696 2.39 Million 171.1 billion 646.37 70,360 70,000 70,000 73,200 - - - - 17.91 Thousand billion 19.79 Million 2.323 Million 250,000 1.88 Million 442,926 717,120 306,302 58.47 40.44 24.97 3.553 Million 93,245 3.561 Million 85,660
شتران

پالایش نفت تهران

سهام بورس 4,079 125.00 2.97 4,152 52.00 1.24 12:29 3,607 28.74 Million 119.3 billion 7,967.61 4,204 4,200 4,068 4,249 - - - - 705.84 Thousand billion 833.297 Million 357.862 Million 75 Million 127.457 Million 230.405 Million 1.025 billion 142.779 Million 4.95 3.06 0.69 26.119 Million 920,000 24.886 Million 2.154 Million
خبهمن

گروه بهمن

سهام بورس 1,941 24.00 1.25 1,959 42.00 2.19 12:30 3,520 86.66 Million 169.8 billion 24,618.12 1,917 1,922 1,921 1,990 - - - - 263.756 Thousand billion 277.318 Million 163.926 Million 134.638 Million 13.563 Million 150.363 Million 7.537 Million 9.03 Million 29.21 1.75 35 88.641 Million 14.424 Million 101.984 Million 1.082 Million
وتجارت

بانک تجارت

سهام بورس 1,797 8.00 0.44 1,818 13.00 0.72 12:29 3,371 80.63 Million 146.6 billion 23,919.76 1,805 1,785 1,785 1,850 - - - - 407.098 Thousand billion 4.849 billion 4.69 billion 223.926 Million 4.416 billion 273.664 Million 608.916 Million 146.873 Million 2.77 1.49 0.67 93.137 Million 1.11 Million 92.558 Million 1.689 Million
وبملت

بانک ملت

سهام بورس 2,880 37.00 1.30 2,891 48.00 1.69 12:29 3,340 51.97 Million 150.3 billion 15,560.77 2,843 2,845 2,845 2,935 - - - - 598.561 Thousand billion 8.765 billion 8.624 billion 207.043 Million 8.105 billion 518.309 Million 922.888 Million 97.667 Million 6.13 1.15 0.65 77.595 Million 13.535 Million 66.058 Million 25.072 Million
لپارس

پارس الکتریک

سهام بورس 96,070 4,570.00 4.99 95,470 3,970.00 4.34 12:29 3,078 2.99 Million 285.5 billion 971.65 91,500 90,700 88,220 96,070 - - - - 28.641 Thousand billion 29.625 Million 1.84 Million 300,000 984,275 855,643 252,125 386,856 74.05 33.47 113.6 2.294 Million 54,818 2.349 Million -
فاراک

ماشین سازی اراک

سهام بورس 1,500 45.00 3.09 1,514 59.00 4.05 12:29 3,004 130.69 Million 197.9 billion 43,503.74 1,455 1,480 1,475 1,527 - - - - 31.246 Thousand billion 46.534 Million 34.74 Million 14.351 Million 15.289 Million 19.451 Million 11.349 Million 1.03 Million 30.33 1.61 2.75 57.698 Million - 40.654 Million 17.044 Million
غدام

خوراک دام پارس

سهام بورس 104,000 5,470.00 5.00 105,090 4,380.00 4.00 12:29 2,903 1.99 Million 208.7 billion 684.23 109,470 104,000 104,000 108,490 - - - - 6.305 Thousand billion 6.507 Million 412,724 60,000 201,570 211,154 722,137 64,349 97.99 29.86 8.73 1.781 Million 1,000 1.782 Million -
نوری

پتروشیمی نوری

سهام بورس 109,980 460.00 0.42 110,080 360.00 0.33 12:29 2,766 2.81 Million 308.8 billion 1,014.35 110,440 110,510 108,270 110,900 - - - - 990.72 Thousand billion 1.362 billion 462.562 Million 9 Million 371.299 Million 91.263 Million 602.123 Million 154.569 Million 6.43 10.86 1.64 1.75 Million 222,000 1.801 Million 170,759
وبصادر

بانک صادرات ایران

سهام بورس 1,701 21.00 1.22 1,722 0.00 0.00 12:29 2,734 64.43 Million 111 billion 23,566.74 1,722 1,710 1,700 1,760 - - - - 301.96 Thousand billion 5.781 billion 5.654 billion 175.354 Million 5.454 billion 199.997 Million 532.742 Million 60.179 Million 5.02 1.51 0.57 68.548 Million 58,059 50.545 Million 18.061 Million
امین

تامین سرمایه امین

سهام بورس 12,200 40.00 0.33 12,170 10.00 0.08 12:29 2,726 1.47 Million 18 billion 540.6 12,160 12,170 12,150 12,240 - - - - 133.87 Thousand billion 140.903 Million 21.863 Million 7 Million 7.033 Million 14.83 Million 9.879 Million 8.069 Million - 9.02 13.54 329,783 1.836 Million 2.165 Million 481
کیان

با درآمد ثابت کیان

صندوق بورس 31,922 5,358.00 20.17 31,921 5,357.00 20.17 1399/10/14 2,711 25.98 Million 829.4 billion - 26,564 26,584 31,920 31,924 - - - - 95.763 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
فسرب

ملی سرب و روی

سهام بورس 63,910 3,040.00 4.99 63,300 2,430.00 3.99 1400/08/24 2,654 3.28 Million 207.9 billion 1,237.67 60,870 60,010 59,400 63,910 - - - - 20.383 Thousand billion 23.265 Million 4.901 Million 322,000 2.882 Million 2.019 Million 6.766 Million 1.743 Million 11.69 10.09 3.01 3.28 Million 5,000 3.157 Million 128,000
فملی

ملی صنایع مس ایران

سهام بورس 6,500 6,790.00 51.09 6,460 6,830.00 51.39 12:30 2,639 54.86 Million 354.3 billion 20,578.06 13,290 6,410 6,410 6,540 - - - - 2584 Thousand billion 2.892 billion 906.958 Million 200 Million 245.689 Million 661.269 Million 610.027 Million 411.776 Million 6.28 3.91 4.24 27.062 Million 14.54 Million 30.215 Million 11.387 Million
ختوقا

قطعات اتومبیل

سهام بورس 2,751 29.00 1.07 2,818 96.00 3.53 12:29 2,590 55.16 Million 155.4 billion 21,296.85 2,722 2,703 2,703 2,858 - - - - 17.475 Thousand billion 17.976 Million 7.952 Million 6.201 Million 500,893 7.451 Million 811,191 668,812 26.13 2.35 21.54 69.632 Million 1.3 Million 65.644 Million 5.288 Million
شفن

پتروشیمی فن آوران

سهام بورس 16,090 710.00 4.23 16,310 490.00 2.92 12:29 2,545 7.28 Million 118.8 billion 2,861.53 16,800 16,950 16,090 16,950 - - - - 504.795 Thousand billion 585.935 Million 101.72 Million 950,000 81.14 Million 20.58 Million 79.936 Million 60.344 Million 8.37 24.53 6.31 18.53 Million 1,000 10.197 Million 8.334 Million
وخارزمح

سر. خوارزمی (حق تقدم)

حق تقدم بورس 4,230 470.00 10.00 4,313 387.00 8.23 1400/05/5 2,502 200.26 Million 863.7 billion 80,040.57 4,700 4,800 4,230 5,170 - - - - 6.47 Thousand billion - - - - - - - - - - - - - -
فاراکح

ماشین سازی اراک (حق تقدم)

حق تقدم بورس 380 5.00 1.30 380 5.00 1.30 12:28 2,432 1.18 billion 446.9 billion 483,472.97 385 981 380 385 - - - - 2.389 Thousand billion - - - - - - - - - - - - - -
سپید

سپید ماکیان

سهام بورس 57,300 260.00 0.46 57,670 630.00 1.10 12:30 2,286 783,719 45.2 billion 342.83 57,040 57,300 55,600 58,600 - - - - 57.958 Thousand billion 65.041 Million 13.725 Million 1.005 Million 7.083 Million 6.642 Million 24.344 Million 6.17 Million 9.39 8.73 2.38 812,365 384,571 1.195 Million 1,989
برکتح

دارویی برکت(حق تقدم)

حق تقدم بورس 15,380 840.00 5.18 15,730 490.00 3.02 12:29 2,233 5.18 Million 81.5 billion 2,321.12 16,220 18,850 15,310 16,690 - - - - 24.224 Thousand billion - - - - - - - - - - - - - -
وخارزم

سر. خوارزمی

سهام بورس 4,162 46.00 1.09 4,201 7.00 0.17 12:29 2,218 22.46 Million 94.4 billion 10,127.6 4,208 4,240 4,150 4,298 - - - - 78.559 Thousand billion 82.974 Million 52.68 Million 18.7 Million 4.415 Million 48.265 Million 15.766 Million 14.386 Million 5.46 1.63 4.99 25.54 Million 857,027 25.952 Million 445,312
خنصیر

نصیر ماشین

سهام بورس 19,350 530.00 2.67 19,720 160.00 0.80 12:29 2,114 5.51 Million 108.7 billion 2,607.75 19,880 20,000 19,100 20,490 - - - - 24.266 Thousand billion 24.625 Million 1.98 Million 1.231 Million 359,520 1.62 Million 1.337 Million 225,409 107.65 14.98 18.15 4.505 Million 274,931 4.78 Million 20
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
شلعابح

لعابیران (حق تقدم)

حق تقدم بورس 5,203 247.00 4.53 4,406 1,044.00 19.16 1400/03/3 2,052 97.26 Million 428.6 billion 47,398.58 5,450 4,190 4,400 5,203 - - - - 1.939 Thousand billion - - - - - - - - - - - - - -
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 14,922 2,540.00 20.51 14,921 2,539.00 20.51 1399/10/14 2,013 72.95 Million 1.089 Thousand billion - 12,382 12,370 14,921 14,924 - - - - 29.842 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
ومدیر

گ مدیریت ارزش سرمایه ص ب کشوری

سهام بورس 4,233 29.00 0.69 4,217 13.00 0.31 12:29 1,962 4.48 Million 18.9 billion 2,281.95 4,204 4,171 4,171 4,250 - - - - 37.953 Thousand billion 40.792 Million 24.478 Million 9 Million 2.839 Million 21.638 Million 10.339 Million 10.173 Million 3.73 1.75 3.67 3.849 Million 2.9 Million 6.682 Million 67,443
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 72,260 680.00 0.95 71,950 370.00 0.52 12:29 1,959 633,945 45.9 billion 323.61 71,580 71,580 71,580 73,480 - - - - 251.825 Thousand billion 387.689 Million 160.513 Million 3.5 Million 135.864 Million 24.649 Million 197.073 Million 34.296 Million 7.34 10.23 1.28 818,512 - 817,778 734
آبادا

برق آبادان

سهام بورس 10,280 350.00 3.29 10,520 110.00 1.03 12:29 1,948 1.07 Million 11.3 billion 551.53 10,630 10,910 10,100 10,910 - - - - 26.3 Thousand billion 31.765 Million 9.309 Million 2.5 Million 5.465 Million 3.844 Million 2.676 Million 999,068 26.32 6.84 9.83 663,616 - 663,472 144
کاما

باما

سهام بورس 7,110 100.00 1.39 7,160 50.00 0.69 12:29 1,935 10.44 Million 74.7 billion 5,394.94 7,210 7,250 7,100 7,290 - - - - 71.6 Thousand billion 75.705 Million 29.219 Million 10 Million 4.105 Million 25.115 Million 9.513 Million 6.655 Million 10.76 2.85 7.53 15.812 Million 462,314 15.352 Million 921,955
کماسه

تامین ماسه

سهام بورس 4,216 200.00 4.98 4,177 161.00 4.01 12:29 1,927 23.64 Million 98.7 billion 12,266.79 4,016 4,030 4,020 4,216 - - - - 7.714 Thousand billion 8.04 Million 2.458 Million 1.847 Million 325,120 2.133 Million 833,453 175,069 44.06 3.62 9.26 11.851 Million 333,979 11.981 Million 204,000
ختور

رادیاتور ایران

سهام بورس 15,110 790.00 4.97 15,320 580.00 3.65 12:29 1,889 6.4 Million 98.1 billion 3,390.53 15,900 15,840 15,110 15,840 - - - - 13.022 Thousand billion 15.731 Million 4.703 Million 850,000 2.709 Million 1.994 Million 7.533 Million 986,720 13.2 6.53 1.73 5.504 Million - 5.504 Million -
ولپارس

لیزینگ پارسیان

سهام بورس 3,218 2.00 0.06 3,221 1.00 0.03 12:29 1,882 3.19 Million 10.3 billion 1,693.29 3,220 3,206 3,089 3,298 - - - - 6.442 Thousand billion 13.267 Million 9.297 Million 2 Million 6.825 Million 2.471 Million 2.087 Million 520,170 12.38 2.61 3.09 6.859 Million 3.5 Million 10.358 Million 446
خمحور

محورخودرو

سهام بورس 3,889 185.00 4.99 3,868 164.00 4.43 12:29 1,873 52.4 Million 202.7 billion 27,977.19 3,704 3,750 3,713 3,889 - - - - 24.467 Thousand billion 31.949 Million 14.04 Million 6.325 Million 7.482 Million 6.558 Million 7.605 Million 273,414 89.49 3.73 3.22 104.539 Million 36.317 Million 124.878 Million 15.977 Million
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 22,920 820.00 3.71 22,730 630.00 2.85 12:29 1,868 4.84 Million 110.4 billion 2,590.78 22,100 22,220 22,220 23,010 - - - - 454.6 Thousand billion 459.844 Million 47.71 Million 20 Million 5.244 Million 42.466 Million 32.59 Million 29.567 Million 15.38 10.7 13.95 210,784 4.104 Million 1.858 Million 2.457 Million
غگل

گلوکوزان

سهام بورس 3,160 145.00 4.81 3,131 116.00 3.85 12:29 1,828 28.17 Million 88.2 billion 15,412.42 3,015 3,080 3,056 3,165 - - - - 19.121 Thousand billion 22.371 Million 11.704 Million 6.107 Million 3.25 Million 8.453 Million 9.357 Million 2.139 Million 8.94 2.26 2.04 23.782 Million 5.017 Million 21.334 Million 7.465 Million
قشکر

شکر شاهرود

سهام بورس 2,410 40.00 1.69 2,366 4.00 0.17 12:30 1,816 26.83 Million 63.5 billion 14,776.34 2,370 2,252 2,252 2,470 - - - - 5.821 Thousand billion 6.529 Million 3.193 Million 2.46 Million 708,243 2.485 Million 1.259 Million 10,280 473.2 2.28 4.5 3.245 Million 200,000 3.445 Million -
غکورش

صنعت غذایی کورش

سهام بورس 46,310 430.00 0.94 46,000 120.00 0.26 12:29 1,724 951,095 43.8 billion 551.68 45,880 45,670 45,060 46,600 - - - - 138 Thousand billion 160.751 Million 33.616 Million 3 Million 22.751 Million 10.865 Million 68.822 Million 11.94 Million 11.56 12.7 2.01 429,768 14,043 397,864 45,947
ولکار

لیزینگ کارآفرین

سهام بورس 4,062 142.00 3.38 4,178 26.00 0.62 12:29 1,715 827,368 3.4 billion 482.43 4,204 4,052 4,010 4,150 - - - - 6.267 Thousand billion 10.314 Million 6.081 Million 1.5 Million 4.047 Million 2.034 Million 1.2 Million 400,794 15.64 3.08 5.22 1.017 Million - 1.017 Million 162
وایران

لیزینگ ایرانیان

سهام بورس 3,110 9.00 0.29 3,206 105.00 3.39 12:29 1,707 23.42 Million 75.1 billion 13,718.29 3,101 3,229 3,080 3,256 - - - - 5.226 Thousand billion 7.749 Million 4.652 Million 1,000,000 2.524 Million 2.129 Million 781,697 274,642 19.03 2.46 6.69 29.384 Million 170,000 28.554 Million 1,000,000
فاذر

آذراب

سهام بورس 849 21.00 2.54 845 17.00 2.05 12:29 1,636 63.91 Million 54 billion 39,066.86 828 836 827 865 - - - - 15.317 Thousand billion 32.767 Million 35.998 Million 18.126 Million 17.45 Million 18.548 Million 5.646 Million -180,232 -84.98 0.83 2.71 117.811 Million - 117.696 Million 115,000
دفاراح

دارو فارابی (حق تقدم)

حق تقدم بورس 12,400 360.00 2.82 12,380 380.00 2.98 1400/07/11 1,589 3.7 Million 45.8 billion 2,327.29 12,760 14,000 12,190 12,810 - - - - 12.38 Thousand billion - - - - - - - - - - - - - -
شفنح

پتروشیمی فن آوران (حق تقدم)

حق تقدم بورس 11,890 460.00 3.72 11,980 370.00 3.00 12:29 1,561 6.83 Million 81.8 billion 4,377.58 12,350 13,990 11,800 12,450 - - - - 359.4 Thousand billion - - - - - - - - - - - - - -
وغدیر

سر. غدیر

سهام بورس 14,520 60.00 0.41 14,540 80.00 0.55 12:29 1,552 10.2 Million 148.4 billion 6,575 14,460 14,440 14,300 14,690 - - - - 1046.88 Thousand billion 1.115 billion 227.415 Million 72 Million 68.491 Million 158.924 Million 91.064 Million 87.246 Million 12 6.59 11.5 8.548 Million 8.387 Million 7.689 Million 9.246 Million
خزر

فنرسازی زر

سهام بورس 10,550 190.00 1.83 10,710 350.00 3.38 12:29 1,511 6.29 Million 67.4 billion 4,165.35 10,360 10,200 10,200 10,870 - - - - 8.568 Thousand billion 9.529 Million 2.285 Million 799,997 960,817 1.324 Million 2.335 Million 449,819 19.05 6.47 3.67 4.813 Million 236,592 5.049 Million -
سیتا

سر. سیمان تامین

سهام بورس 9,060 70.00 0.77 9,120 10.00 0.11 12:29 1,463 1.9 Million 17.3 billion 1,299.19 9,130 9,010 9,000 9,300 - - - - 100.32 Thousand billion 113.752 Million 29.625 Million 11 Million 13.432 Million 16.193 Million 14.81 Million 14.666 Million 6.84 6.2 6.77 1.535 Million 603,749 1.728 Million 411,170
ثشاهد

سر. شاهد

سهام بورس 10,140 150.00 1.46 10,310 20.00 0.19 12:29 1,452 6.46 Million 66.6 billion 4,445.62 10,290 10,300 10,130 10,550 - - - - 41.308 Thousand billion 42.327 Million 12.657 Million 4.007 Million 1.019 Million 11.638 Million 5.34 Million 5.132 Million 8.06 3.55 7.74 6.378 Million 54,836 6.276 Million 157,000
پارند

پارند پایدار سپهر

صندوق بورس 10,168 1,242.00 10.89 10,167 1,243.00 10.89 1399/10/14 1,440 57.65 Million 586.2 billion - 11,410 11,429 10,167 10,169 - - - - 50.327 Thousand billion - - - - - - - - - - 3.768 Million 2.553 Million 5.57 Million 750,000
کرازی

شیشه دارویی رازی

سهام بورس 1,216 34.00 2.88 1,232 50.00 4.23 12:29 1,403 51.64 Million 63.6 billion 36,809.53 1,182 1,215 1,203 1,241 - - - - 20.796 Thousand billion 23.096 Million 24.167 Million 16.88 Million 2.3 Million 21.868 Million 5.443 Million 2.624 Million 7.92 0.95 3.82 31.727 Million - 30.06 Million 1.667 Million
خمهرح

مهرکام پارس (حق تقدم)

حق تقدم بورس 870 12.00 1.40 889 31.00 3.61 12:30 1,401 22.84 Million 20.3 billion 16,303.13 858 735 841 916 - - - - 1.671 Thousand billion - - - - - - - - - - - - - -
خزامیا

زامیاد

سهام بورس 7,080 10.00 0.14 7,180 110.00 1.56 12:30 1,392 9.69 Million 69.6 billion 6,964.45 7,070 6,870 6,870 7,380 - - - - 39.705 Thousand billion 87.815 Million 51.576 Million 5.53 Million 48.11 Million 3.466 Million 57.921 Million -137,038 -289.73 11.46 0.69 16.548 Million 272,958 14.172 Million 2.649 Million
خمهر

مهرکام پارس

سهام بورس 1,999 79.00 4.11 2,006 86.00 4.48 12:30 1,363 39.64 Million 79.5 billion 29,084.27 1,920 1,862 1,862 2,016 - - - - 13.295 Thousand billion 20.996 Million 11.631 Million 4.748 Million 7.701 Million 3.93 Million 20.795 Million 996,266 13.35 3.38 0.64 11.749 Million 350,642 11.829 Million 270,000
ولساپا

رایان سایپا

سهام بورس 2,456 49.00 1.96 2,464 41.00 1.64 1400/09/8 1,359 22 Million 54.2 billion 16,186.7 2,505 2,451 2,435 2,570 - - - - 22.275 Thousand billion 45.81 Million 41.071 Million 9.04 Million 23.536 Million 17.535 Million 7.25 Million 3.815 Million 5.84 1.27 3.07 17.998 Million 4 Million 21.798 Million 200,000
خموتور

موتورسازان تراکتور

سهام بورس 5,890 300.00 4.85 5,920 270.00 4.36 12:29 1,358 12.76 Million 75.6 billion 9,398.22 6,190 5,960 5,890 6,120 - - - - 17.76 Thousand billion 23.078 Million 7.728 Million 1.429 Million 5.318 Million 2.409 Million 8.32 Million 621,617 28.57 7.37 2.13 10.749 Million - 10.749 Million -
وپارس

بانک پارسیان

سهام بورس 1,968 12.00 0.61 1,972 8.00 0.40 12:29 1,340 40.04 Million 78.8 billion 29,878.82 1,980 1,950 1,921 2,010 - - - - 308.303 Thousand billion 2.741 billion 2.462 billion 156.34 Million 2.396 billion 66.355 Million 183.569 Million -39,833,799 -7.74 4.66 1.68 21.198 Million 11.619 Million 32.786 Million 30,379
فسپا

صنعتی سپاهان

سهام بورس 16,990 480.00 2.91 17,270 760.00 4.60 12:29 1,312 11.03 Million 190.4 billion 8,404.85 16,510 17,200 16,720 17,330 - - - - 22.451 Thousand billion 29.463 Million 13.067 Million 650,000 7.012 Million 6.055 Million 20.319 Million 4.881 Million 4.6 3.71 1.11 6.434 Million 152,507 2.187 Million 4.4 Million
خکمک

کمک فنر ایندامین

سهام بورس 25,200 620.00 2.52 25,550 970.00 3.95 12:29 1,305 4.81 Million 122.8 billion 3,684.35 24,580 25,000 24,850 25,800 - - - - 8.198 Thousand billion 11.131 Million 3.056 Million 320,857 2.933 Million 122,838 6.442 Million 2,599 3154.25 66.74 1.27 2.081 Million 26,000 2.107 Million -
شغدیر

پتروشیمی غدیر

سهام بورس 96,110 390.00 0.41 96,950 1,230.00 1.28 12:29 1,278 959,157 93 billion 750.51 95,720 97,000 94,510 98,290 - - - - 126.035 Thousand billion 139.595 Million 24.412 Million 1.3 Million 13.56 Million 10.852 Million 35.53 Million 19.243 Million 6.55 11.61 3.55 1.216 Million 780,019 1.153 Million 843,793
غبهنوش

بهنوش

سهام بورس 76,980 3,660.00 4.99 76,690 3,370.00 4.60 12:28 1,277 1.56 Million 119.7 billion 1,222.13 73,320 74,120 73,320 76,980 - - - - 27.608 Thousand billion 37.372 Million 11.15 Million 360,000 9.764 Million 1.386 Million 16.758 Million 1.249 Million 22.1 19.93 1.65 969,093 140,183 969,468 139,808
حکشتی

کشتیرانی ایران

سهام بورس 12,940 60.00 0.46 12,990 10.00 0.08 12:29 1,258 6.56 Million 85.2 billion 5,214.52 13,000 12,960 12,880 13,200 - - - - 280.064 Thousand billion 578.27 Million 344.423 Million 21.56 Million 298.205 Million 46.218 Million 29.116 Million 15.569 Million 17.99 6.06 9.62 6.902 Million 200,000 6.938 Million 163,663
بکاب

جوشکاب یزد

سهام بورس 68,880 2,910.00 4.05 70,460 1,330.00 1.85 12:29 1,244 483,576 34.1 billion 388.73 71,790 71,500 68,260 74,000 - - - - 4.939 Thousand billion 5.133 Million 416,272 24,100 193,815 222,457 436,842 76,321 64.72 22.2 11.31 634,436 - 551,857 82,579
قثابت

قند ثابت خراسان

سهام بورس 1,790 85.00 4.99 1,783 78.00 4.57 12:29 1,242 39.44 Million 70.3 billion 31,754.52 1,705 1,749 1,710 1,790 - - - - 11.523 Thousand billion 13.02 Million 7.95 Million 6.463 Million 1.497 Million 6.453 Million 1.218 Million 286,901 40.16 1.79 9.47 36.756 Million 250,000 35.656 Million 1.35 Million
تملت

تامین سرمایه بانک ملت

سهام بورس 2,707 142.00 4.98 2,734 115.00 4.04 12:29 1,207 9.64 Million 26.3 billion 7,983.13 2,849 2,853 2,707 2,853 - - - - 43.744 Thousand billion 53.222 Million 25.201 Million 11 Million 9.478 Million 15.723 Million 6.149 Million 5.458 Million 8.01 2.78 7.11 1.395 Million 2.322 Million 3.717 Million -
شلعاب

لعابیران

سهام بورس 6,170 320.00 4.93 6,220 270.00 4.16 12:27 1,205 11.54 Million 71.7 billion 9,576.52 6,490 6,450 6,170 6,540 - - - - 3.732 Thousand billion 4.886 Million 1.802 Million 600,000 1.154 Million 648,078 872,657 33,903 110.08 5.76 4.28 12.047 Million 1.417 Million 11.881 Million 1.583 Million
فباهنر

مس باهنر

سهام بورس 26,570 1,260.00 4.98 26,420 1,110.00 4.39 12:29 1,198 2.67 Million 70.6 billion 2,229.85 25,310 26,000 25,400 26,570 - - - - 69.353 Thousand billion 110.449 Million 50.519 Million 1.125 Million 41.096 Million 9.423 Million 42.228 Million 10.086 Million 6.88 7.36 1.64 2.824 Million - 1.615 Million 1.209 Million
خکار

ایرکا پارت صنعت

سهام بورس 3,685 193.00 4.98 3,764 114.00 2.94 12:29 1,198 12.39 Million 46.6 billion 10,343.92 3,878 3,940 3,685 3,948 - - - - 8.045 Thousand billion 9.607 Million 5.385 Million 716,000 1.562 Million 3.823 Million 1.818 Million 1.321 Million 6.09 2.1 4.43 21.239 Million 1.171 Million 22.409 Million 1,094
کپارس

کاشی پارس

سهام بورس 90,990 1,480.00 1.65 88,620 890.00 0.99 1400/08/11 1,195 689,554 61.1 billion 577.03 89,510 88,800 85,560 93,500 - - - - 11.043 Thousand billion 13.47 Million 3.519 Million 124,605 2.427 Million 1.092 Million 3.777 Million 1.341 Million 8.23 10.12 2.92 684,554 5,000 689,554 -
های وب

داده گستر عصر نوین - های وب

سهام بورس 8,070 140.00 1.71 8,220 10.00 0.12 12:29 1,171 8.18 Million 67.2 billion 6,986.2 8,210 8,290 8,050 8,350 - - - - 68.555 Thousand billion 89.903 Million 45.754 Million 8.34 Million 21.348 Million 24.406 Million 22.045 Million 11.299 Million 6.07 2.81 3.11 8.505 Million 303,000 8.752 Million 55,653
وملی

گروه صنعتی ملی (هلدینگ)

سهام بورس 133,700 1,510.00 1.12 136,850 1,640.00 1.21 12:29 1,169 345,889 47.3 billion 295.88 135,210 135,210 131,850 139,800 - - - - 33.851 Thousand billion 35.294 Million 1.755 Million 247,360 1.443 Million 311,641 262,714 222,105 152.41 108.62 128.85 401,925 - 388,172 13,753
ضخود7075

اختیارخ خودرو-2000-1400/07/07

اختیار معامله بورس 1 349.00 99.71 350 0.00 0.00 1400/07/8 1,155 40,790 14.27 Million - 350 1 1 1 - - - - - - - - - - - - - - - 35 - 35 -
شپدیس

پتروشیمی پردیس

سهام بورس 172,000 1,580.00 0.93 172,080 1,660.00 0.97 12:29 1,128 1.41 Million 242.8 billion 1,250.67 170,420 171,700 169,000 173,500 - - - - 1032.48 Thousand billion 1.07 billion 202.433 Million 6 Million 37.06 Million 165.373 Million 197.399 Million 127.883 Million 8.07 6.24 5.23 830,164 279,452 670,152 439,464
دزهراویح

دارو زهراوی (حق تقدم)

حق تقدم بورس 3,250 1.00 0.03 3,029 220.00 6.77 1400/08/5 1,127 47.21 Million 143 billion 41,891.65 3,249 4,320 3,000 3,250 - - - - 2.12 Thousand billion - - - - - - - - - - - - - -
غمارگ

مارگارین

سهام بورس 27,720 780.00 2.74 28,070 430.00 1.51 1400/08/18 1,107 3.31 Million 92.8 billion 2,986.56 28,500 27,610 27,530 28,990 - - - - 23.579 Thousand billion 35.125 Million 14.267 Million 840,000 11.546 Million 2.72 Million 13.849 Million 1.268 Million 18.61 8.67 1.7 2.348 Million 958,064 3.225 Million 81,592
غپینو

پارس مینو

سهام بورس 3,029 129.00 4.08 3,039 119.00 3.77 1400/09/10 1,091 11.47 Million 34.9 billion 10,512.35 3,158 3,134 3,002 3,200 - - - - 20.126 Thousand billion 25.485 Million 15.503 Million 6.622 Million 5.359 Million 10.143 Million 9.162 Million 1.455 Million 13.83 1.98 2.21 11.467 Million 2,000 11.113 Million 356,100
شسینا

شیمیایی سینا

سهام بورس 74,870 3,940.00 5.00 74,870 3,940.00 5.00 1400/08/3 1,087 921,588 69 billion 847.83 78,810 74,870 74,870 74,870 - - - - 11.497 Thousand billion 11.936 Million 1.152 Million 153,563 438,373 713,321 1.796 Million 318,235 90.2 16.12 6.4 339,807 - 339,807 -
بترانس

ایران ترانسفو

سهام بورس 2,036 44.00 2.12 2,070 10.00 0.48 12:29 1,080 22.72 Million 47 billion 21,038.34 2,080 2,080 2,036 2,123 - - - - 75.354 Thousand billion 114.301 Million 84.26 Million 36.403 Million 38.947 Million 45.313 Million 21.396 Million 7.1 Million 10.61 1.66 3.52 20.07 Million 660,708 19.996 Million 734,678
وسکرد

سر. استان کردستان

سهام بورس 431 5.00 1.17 429 3.00 0.70 12:29 1,073 66.18 Million 28.4 billion 61,673.81 426 427 422 438 - - - - 39.132 Thousand billion 39.151 Million 86.626 Million 91.218 Million 19,010 86.607 Million -29,601,327 -29,605,720 -1.32 0.45 -1.32 37.922 Million 43.295 Million 81.054 Million 163,225
سرو

سرو سودمند مدبران

صندوق بورس 67,950 960.00 1.39 68,250 660.00 0.96 1399/10/14 1,068 1.01 Million 68.6 billion - 68,910 67,310 67,780 69,150 - - - - 27.3 Thousand billion - - - - - - - - - - 3.193 Million 877,402 4.068 Million 2,939
فسازان

غلتک سازان سپاهان

سهام بورس 19,450 280.00 1.42 19,270 460.00 2.33 1400/09/10 1,048 2.36 Million 45.4 billion 2,250.27 19,730 19,100 18,750 20,000 - - - - 11.562 Thousand billion 17.506 Million 8.437 Million 600,000 5.944 Million 2.493 Million 19.283 Million 1.292 Million 8.95 4.64 0.6 2.348 Million 10,000 2.323 Million 35,681
شاراک

پتروشیمی شازند

سهام بورس 44,300 720.00 1.65 44,290 710.00 1.63 12:29 1,042 1.66 Million 74.2 billion 1,596.17 43,580 44,600 44,010 44,960 - - - - 357.155 Thousand billion 424.266 Million 113.222 Million 8.064 Million 67.111 Million 46.111 Million 169.46 Million 57.853 Million 6.17 7.75 2.11 1.162 Million 45,453 1.116 Million 91,885
سنیر

سیمان سفیدنی ریز

سهام بورس 33,550 20.00 0.06 34,190 660.00 1.97 12:29 1,028 858,185 29.3 billion 834.81 33,530 35,090 33,000 35,090 - - - - 7.864 Thousand billion 8.526 Million 880,840 100,000 662,479 218,361 1.611 Million 371,909 21.14 36.01 4.88 2.235 Million - 2.204 Million 31,719