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
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