Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Trade Volume

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
ثبهساز

بهساز کاشانه تهران

سهام بورس 3,360 380.00 12.75 3,280 300.00 10.07 12:30 28,590 432.84 Million 1.422 Thousand billion 15,220.76 2,980 3,200 3,110 3,360 - - - - 66.029 Thousand billion 71.72 Million 27.24 Million 20.131 Million 5.691 Million 21.549 Million 3.978 Million 1.475 Million 44.76 3.06 16.61 1.76 Million - 1.76 Million -
کمند

کمند

صندوق بورس 10,110 46.00 0.45 10,106 50.00 0.49 1399/10/14 7,309 337.3 Million 3.409 Thousand billion - 10,156 10,159 10,104 10,112 - - - - 121.272 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
آسیا

بیمه آسیا

سهام بورس 3,150 360.00 10.26 3,200 310.00 8.83 12:29 14,606 329.84 Million 1.056 Thousand billion 22,582.6 3,510 3,150 3,000 3,300 - - - - 77.222 Thousand billion 171.717 Million 125.965 Million 2.3 Million 94.495 Million 31.47 Million 67.874 Million 6.316 Million 12.23 2.46 1.14 159.008 Million 6.856 Million 160.876 Million 4.988 Million
بترانس

ایران ترانسفو

سهام بورس 3,590 170.00 4.97 3,550 130.00 3.80 12:29 10,407 239.52 Million 849.4 billion 23,015.48 3,420 3,440 3,350 3,590 - - - - 129.23 Thousand billion 152.989 Million 63.793 Million 3.75 Million 23.76 Million 40.034 Million 13.281 Million 5.132 Million 25.18 3.23 9.73 338.372 Million 22.858 Million 350.268 Million 10.962 Million
ثامید

توسعه و عمران امید

سهام بورس 2,120 190.00 9.84 2,090 160.00 8.29 12:30 19,881 233.17 Million 486.4 billion 11,728.38 1,930 2,090 2,010 2,150 - - - - 73.813 Thousand billion 79.261 Million 42.055 Million 35.317 Million 5.448 Million 36.607 Million - - - 2.02 - 77.641 Million 843,775 73.582 Million 4.903 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 - - - - - - - - - - - - - - - - - - -
خودرو

ایران خودرو

سهام بورس 2,680 120.00 4.69 2,680 120.00 4.69 12:29 3,718 120.73 Million 323.6 billion 32,471.14 2,560 2,680 2,680 2,680 - - - - 808.438 Thousand billion 1.403 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 444.859 Million -95,530,249 -9.27 18.41 1.47 354.072 Million 27.6 Million 339.364 Million 42.309 Million
کاما

باما

سهام بورس 19,230 480.00 2.44 19,480 230.00 1.17 12:29 29,485 96.07 Million 1.871 Thousand billion 3,258.37 19,710 19,000 18,800 20,320 - - - - 194.8 Thousand billion 196.669 Million 24.977 Million 10 Million 1.869 Million 23.107 Million 8.07 Million 18.768 Million 10.38 8.43 24.14 75.672 Million 490,800 73.135 Million 3.028 Million
خساپا

سایپا

سهام بورس 2,150 100.00 4.88 2,150 100.00 4.88 12:29 2,186 95.51 Million 205.3 billion 43,691.36 2,050 2,150 2,150 2,150 - - - - 420.348 Thousand billion 908.224 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -13.49 6.36 3.19 214.925 Million 17.459 Million 215.774 Million 16.61 Million
غگل

گلوکوزان

سهام بورس 4,430 210.00 4.98 4,410 190.00 4.50 12:29 7,075 82.6 Million 364.3 billion 11,675.59 4,220 4,340 4,220 4,430 - - - - 26.931 Thousand billion 26.931 Million 7.681 Million 6.107 Million 2.718 Million 6.742 Million 6.609 Million 637,455 42.25 - 4.07 14.571 Million - 11.171 Million 3.4 Million
وپست

پست بانک ایران

سهام بورس 22,340 450.00 2.06 21,660 230.00 1.05 12:29 13,802 82.4 Million 1.785 Thousand billion 5,969.91 21,890 20,800 20,800 22,970 - - - - 70.037 Thousand billion 331.864 Million 260.395 Million 3.233 Million 261.827 Million -1,432,055 28.845 Million 6.417 Million 10.91 -48.91 2.44 1.523 Million 4.3 Million 5.823 Million -
بکام

شهید قندی

سهام بورس 4,000 70.00 1.78 3,960 30.00 0.76 12:29 6,337 71.38 Million 282.8 billion 11,263.9 3,930 3,960 3,790 4,060 - - - - 31.839 Thousand billion 35.558 Million 12.235 Million 8.04 Million 3.719 Million 8.515 Million 4.066 Million 598,626 53.19 3.74 7.83 81.801 Million 5.912 Million 86.257 Million 1.456 Million
ولپارس

لیزینگ پارسیان

سهام بورس 8,100 170.00 2.14 8,080 150.00 1.89 12:30 25,867 68.86 Million 556.6 billion 2,552.36 7,930 8,300 7,600 8,320 - - - - 16.16 Thousand billion 20.398 Million 6.956 Million 2 Million 4.238 Million 2.718 Million 1.301 Million 664,112 24.33 5.95 12.42 18.981 Million 26,281 14.822 Million 4.185 Million
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
پارند

پارند پایدار سپهر

صندوق بورس 11,297 113.00 0.99 11,296 114.00 1.00 1399/10/14 1,467 64.39 Million 727.3 billion - 11,410 11,429 11,295 11,301 - - - - 55.915 Thousand billion - - - - - - - - - - 3.768 Million 2.553 Million 5.57 Million 750,000
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 -
وکارح

بانک کار آفرین (حق تقدم)

حق تقدم بورس 2,440 220.00 9.91 2,350 130.00 5.86 12:29 2,663 63.91 Million 149.9 billion 23,997.45 2,220 2,070 2,220 2,440 - - - - 29.744 Thousand billion - - - - - - - - - - 37.246 Million - 36.746 Million 500,000
خمهر

مهرکام پارس

سهام بورس 3,060 140.00 4.79 2,980 60.00 2.05 12:29 2,611 60.52 Million 180.3 billion 23,178.54 2,920 2,930 2,840 3,060 - - - - 14.148 Thousand billion 21.54 Million 7.467 Million 1.862 Million 7.392 Million 75,085 10.911 Million -502,465 -28.16 188.43 1.3 45.064 Million 844,191 45.848 Million 60,000
چفیبر

فیبر ایران

سهام بورس 14,060 740.00 5.00 14,870 70.00 0.47 12:29 8,705 57.21 Million 850.8 billion 6,572.13 14,800 15,540 14,060 15,540 - - - - 26.766 Thousand billion 26.961 Million 2.005 Million 1.8 Million 195,185 1.81 Million 604,961 173,179 -929.38 15.41 46.09 27.642 Million - 23.215 Million 4.427 Million
خگستر

سر. ایران خودرو

سهام بورس 3,170 150.00 4.97 3,170 150.00 4.97 12:29 2,755 56.01 Million 177.5 billion 20,329.08 3,020 3,170 3,170 3,170 - - - - 125.548 Thousand billion 129.901 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 8.29 2.07 7.04 196.391 Million 100,000 193.273 Million 3.218 Million
وبملت

بانک ملت

سهام بورس 3,950 180.00 4.77 3,950 180.00 4.77 12:29 1,694 55.49 Million 219.2 billion 32,755.81 3,770 3,950 3,950 3,950 - - - - 817.819 Thousand billion 6.36 billion 5.88 billion 207.043 Million 5.597 billion 446.914 Million 562.336 Million 79.039 Million 8.9 1.83 1.37 52.813 Million 20.415 Million 57.16 Million 16.068 Million
ثاختح

توسعه ساختمان (حق تقدم)

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

بانک پاسارگاد

سهام بورس 12,320 480.00 4.05 12,200 360.00 3.04 12:29 5,098 51 Million 622.4 billion 10,004.02 11,840 11,850 11,840 12,420 - - - - 799.344 Thousand billion 2.468 billion 1.856 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 13.38 5.37 3.13 21.181 Million 31.313 Million 11.568 Million 40.925 Million
غپینو

پارس مینو

سهام بورس 8,730 450.00 4.90 9,010 170.00 1.85 12:29 6,986 50.34 Million 453.4 billion 7,205.85 9,180 9,600 8,730 9,600 - - - - 59.668 Thousand billion 62.282 Million 11.977 Million 6.622 Million 2.614 Million 9.364 Million 6.479 Million 1.539 Million 38.76 6.37 9.22 39.956 Million 1.107 Million 39.893 Million 1.17 Million
وبصادر

بانک صادرات ایران

سهام بورس 2,550 120.00 4.94 2,550 120.00 4.94 12:29 1,411 48.9 Million 124.7 billion 34,656.74 2,430 2,550 2,550 2,550 - - - - 447.153 Thousand billion 4.334 billion 4.084 billion 175.354 Million 4.113 billion 225.502 Million 405.305 Million 60.847 Million 9.08 1.98 1.05 112.884 Million 4.5 Million 112.194 Million 5.19 Million
ثشرق

سر. مسکن شمال شرق

سهام بورس 6,140 310.00 4.81 6,170 280.00 4.34 12:29 4,519 48.48 Million 299.3 billion 10,728.97 6,450 6,130 6,130 6,380 - - - - 6.787 Thousand billion 8.195 Million 2.655 Million 900,000 1.408 Million 1.247 Million 1.332 Million 139,302 48.72 5.44 5.1 13.605 Million 2.975 Million 16.579 Million -
ولساپا

رایان سایپا

سهام بورس 3,970 180.00 4.75 3,950 160.00 4.22 12:29 2,030 43.82 Million 173.2 billion 21,587.36 3,790 3,810 3,810 3,970 - - - - 35.708 Thousand billion 47.462 Million 27.847 Million 9.04 Million 11.754 Million 16.094 Million 6.445 Million 3.461 Million 10.32 2.23 5.54 44.931 Million 165,404 45.096 Million -
چکارن

کارتن ایران

سهام بورس 4,140 190.00 4.81 4,100 150.00 3.80 12:29 3,280 43.73 Million 179.3 billion 13,332.93 3,950 3,920 3,920 4,140 - - - - 9.7 Thousand billion 10.233 Million 3.063 Million 2.366 Million 532,956 2.53 Million 1.23 Million 132,324 73.3 3.83 7.89 81.755 Million 960,000 81.044 Million 1.671 Million
خبهمن

گروه بهمن

سهام بورس 24,600 70.00 0.29 24,560 30.00 0.12 12:29 11,500 42.57 Million 1.046 Thousand billion 3,701.67 24,530 24,400 23,810 25,490 - - - - 245.6 Thousand billion 254.915 Million 31.15 Million 10 Million 9.315 Million 21.835 Million 11.689 Million 11.627 Million 21.12 11.25 21.01 44.453 Million 9.522 Million 47.731 Million 6.244 Million
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
وساپا

سر. سایپا

سهام بورس 7,170 340.00 4.98 7,120 290.00 4.25 12:29 3,351 38.96 Million 277.3 billion 11,626.37 6,830 7,000 6,860 7,170 - - - - 76.006 Thousand billion 80.425 Million 21.559 Million 10.675 Million 4.419 Million 17.139 Million 4.277 Million 4.114 Million 18.47 4.43 17.77 61.427 Million 3.162 Million 64.581 Million 8,700
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 19,610 2,990.00 17.99 19,720 3,100.00 18.65 12:29 5,079 38.42 Million 757.7 billion 7,563.83 16,620 19,470 19,240 20,440 - - - - 798.66 Thousand billion 812.862 Million 147.617 Million 40.5 Million 14.202 Million 133.415 Million 57.954 Million 57.155 Million 13.97 5.99 13.78 3.86 Million 10.105 Million 8.988 Million 4.977 Million
دانا

بیمه دانا

سهام بورس 8,250 390.00 4.96 8,240 380.00 4.83 12:29 2,150 37 Million 304.8 billion 17,210.29 7,860 8,200 8,100 8,250 - - - - 32.96 Thousand billion 99.59 Million 72.051 Million 1.5 Million 66.63 Million 5.421 Million 50.837 Million 819,564 40.22 6.08 0.65 228.282 Million 9.414 Million 217.356 Million 20.339 Million
های وب

داده گستر عصر نوین - های وب

سهام بورس 27,880 1,320.00 4.97 27,550 990.00 3.73 12:29 6,635 36.97 Million 1.018 Thousand billion 5,571.78 26,560 27,100 26,800 27,880 - - - - 110.2 Thousand billion 126.549 Million 31.982 Million 4 Million 16.349 Million 15.633 Million 14.948 Million 6.712 Million 16.43 7.05 7.37 26.932 Million 1.211 Million 18.871 Million 9.272 Million
خریخت

صنایع ریخته گری ایران

سهام بورس 4,330 80.00 1.88 4,290 40.00 0.94 12:30 2,991 36.95 Million 158.6 billion 12,354.67 4,250 4,240 4,120 4,390 - - - - 6.702 Thousand billion 8.138 Million 2.472 Million 1.562 Million 1.437 Million 1.036 Million 1.294 Million 913 7340.38 6.47 5.18 57.392 Million 61,566 57.292 Million 161,566
چکاپا

کاغذ پارس

سهام بورس 6,640 310.00 4.90 6,620 290.00 4.58 12:29 3,810 36.28 Million 240 billion 9,522.34 6,330 6,450 6,450 6,640 - - - - 61.95 Thousand billion 66.144 Million 15.526 Million 9.358 Million 4.194 Million 11.333 Million 3.968 Million 1.128 Million 54.92 5.47 15.61 66.966 Million 6.443 Million 70.011 Million 3.397 Million
وبیمه

سر. صنعت بیمه

سهام بورس 3,430 120.00 3.38 3,520 30.00 0.85 12:29 2,116 35.75 Million 125.9 billion 16,892.76 3,550 3,610 3,430 3,620 - - - - 17.6 Thousand billion 18.654 Million 5.934 Million 2 Million 1.054 Million 4.88 Million 633,192 576,463 30.53 3.61 27.8 111.509 Million 600,000 103.609 Million 8.5 Million
وکار

بانک کار آفرین

سهام بورس 3,290 150.00 4.78 3,260 120.00 3.82 12:28 1,786 35.53 Million 115.9 billion 19,893.51 3,140 3,150 3,140 3,290 - - - - 128.77 Thousand billion 469.381 Million 378.384 Million 26.843 Million 340.611 Million 37.773 Million 42.391 Million 8.263 Million 15.58 3.41 3.04 33.249 Million 220,000 32.724 Million 745,000
فاراک

ماشین سازی اراک

سهام بورس 6,510 310.00 5.00 6,490 290.00 4.68 12:29 3,042 34.6 Million 224.5 billion 11,375.58 6,200 6,260 6,250 6,510 - - - - 40.8 Thousand billion 53.547 Million 18.78 Million 6.287 Million 12.748 Million 6.033 Million 5.738 Million 477,910 85.37 6.76 7.11 39.905 Million 100,000 38.312 Million 1.693 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 11,210 530.00 4.96 11,210 530.00 4.96 12:29 2,648 34.57 Million 387.5 billion 13,054 10,680 11,210 11,210 11,210 - - - - 2342.89 Thousand billion 2.776 billion 848.309 Million 209 Million 422.436 Million 425.873 Million 464.739 Million 168.225 Million 9.5 5.5 3.97 33.772 Million 3.325 Million 23.245 Million 13.852 Million
شستا

سر. تامین اجتماعی

سهام بورس 21,240 1,010.00 4.99 21,240 1,010.00 4.99 12:29 5,357 34.5 Million 732.7 billion 6,439.73 20,230 21,240 21,240 21,240 - - - - 1699.2 Thousand billion 60.696 Million 1.618 billion 80 Million 64.015 Million 270.764 Million 269.415 Million 269.152 Million 6.31 6.28 6.31 49.857 Million 10.839 Million 31.291 Million 29.406 Million
کفپارس

فرآورده نسوز پارس

سهام بورس 5,050 240.00 4.99 4,940 130.00 2.70 12:29 3,442 34.42 Million 170.1 billion 10,000.91 4,810 4,840 4,700 5,050 - - - - 8 Thousand billion 9.437 Million 1.509 Million 100,000 1.437 Million 71,836 855,366 -8,989 -890.02 111.37 9.35 36.636 Million 163,840 36.25 Million 550,000
سیتا

سر. سیمان تامین

سهام بورس 16,170 770.00 5.00 16,090 690.00 4.48 12:29 14,982 33.27 Million 535.3 billion 2,220.37 15,400 15,900 15,500 16,170 - - - - 176.99 Thousand billion 189.175 Million 27.137 Million 11 Million 12.185 Million 14.953 Million 9.166 Million 8.997 Million 19.68 11.84 19.31 27.347 Million 85,000 25.872 Million 1.56 Million
فخوز

فولاد خوزستان

سهام بورس 13,840 650.00 4.93 13,820 630.00 4.78 12:29 3,198 32.53 Million 449.5 billion 10,171.01 13,190 13,760 13,500 13,840 - - - - 691 Thousand billion 755.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 8.52 5.31 2.72 35.852 Million 11.019 Million 34.074 Million 12.797 Million
وتجارت

بانک تجارت

سهام بورس 2,660 120.00 4.72 2,620 80.00 3.15 12:29 1,860 32.48 Million 86.4 billion 17,388.01 2,540 2,660 2,660 2,660 - - - - 586.687 Thousand billion 3.558 billion 3.06 billion 223.926 Million 3.122 billion 203.369 Million 313.093 Million 22.32 Million 7.6 2.88 1.45 66.884 Million - 66.77 Million 113,100
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
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 48,680 2,310.00 4.98 48,620 2,250.00 4.85 12:29 32,625 31.53 Million 1.533 Thousand billion 916.81 46,370 48,670 47,100 48,680 - - - - 170.17 Thousand billion 243.655 Million 85.162 Million 3.5 Million 73.485 Million 11.677 Million 95.656 Million 14.837 Million 11.47 14.57 1.78 3.044 Million 1,000 1.344 Million 1.7 Million
کسرا

سرامیک اردکان

سهام بورس 26,840 1,270.00 4.97 26,720 1,150.00 4.50 12:29 6,054 30.98 Million 827.9 billion 5,117.69 25,570 26,230 26,000 26,840 - - - - 34.175 Thousand billion 34.811 Million 2.575 Million 1.279 Million 635,907 1.939 Million 1.748 Million 831,777 41.09 17.63 19.55 24.68 Million 638,879 24.919 Million 400,420
وپارس

بانک پارسیان

سهام بورس 2,960 140.00 4.96 2,920 100.00 3.55 12:29 534 29.91 Million 88.5 billion 56,003.83 2,820 2,960 2,960 2,960 - - - - 456.513 Thousand billion 2.222 billion 1.831 billion 156.34 Million 1.706 billion 125.249 Million 194.173 Million 15.205 Million 30.02 3.64 2.35 81.907 Million - 56.025 Million 25.883 Million
وصنعت

سر. توسعه صنعت و تجارت

سهام بورس 6,860 320.00 4.89 6,850 310.00 4.74 12:29 3,089 29.79 Million 204 billion 9,645.46 6,540 6,860 6,630 6,860 - - - - 41.1 Thousand billion 41.337 Million 22.286 Million 6 Million 237,455 22.049 Million 13.318 Million 13.158 Million 3.12 1.86 3.09 13.915 Million 9,200 11.324 Million 2.6 Million
ونوین

بانک اقتصاد نوین

سهام بورس 4,250 200.00 4.94 4,250 200.00 4.94 12:29 825 29.71 Million 126.2 billion 36,016.82 4,050 4,250 4,160 4,250 - - - - 129.309 Thousand billion 1.17 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.06 2.77 1.08 32.234 Million 2.8 Million 20.421 Million 14.613 Million
البرز

بیمه البرز

سهام بورس 4,760 220.00 4.85 4,750 210.00 4.63 12:29 1,882 27.14 Million 128.8 billion 14,431.58 4,540 4,700 4,660 4,760 - - - - 68.516 Thousand billion 121.415 Million 82 Million 14.424 Million 52.899 Million 29.1 Million 36.268 Million 13.367 Million 5.13 2.35 1.89 48.341 Million 6.885 Million 44.343 Million 10.883 Million
ولصنم

لیزینگ صنعت و معدن

سهام بورس 13,060 300.00 2.25 13,630 270.00 2.02 12:30 5,063 26.74 Million 364.4 billion 5,280.74 13,360 14,000 12,970 14,020 - - - - 27.26 Thousand billion 27.888 Million 6.656 Million 2 Million 627,854 6.028 Million 808,215 2.614 Million 10.43 4.52 33.73 5.839 Million - 5.71 Million 128,874
کاذر

فرآورده های نسوز آذر

سهام بورس 37,190 1,770.00 5.00 34,760 660.00 1.86 12:29 6,032 23.98 Million 833.7 billion 3,975.72 35,420 33,650 33,650 37,190 - - - - 27.947 Thousand billion 28.842 Million 2.342 Million 450,000 894,913 1.447 Million 1.894 Million 720,802 106.63 19.03 14.54 355,067 - 355,067 -
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 10,040 470.00 4.91 10,040 470.00 4.91 12:29 2,278 22.6 Million 226.9 billion 9,922.69 9,570 10,040 10,040 10,040 - - - - 251 Thousand billion 265.787 Million 149.458 Million 20 Million 14.787 Million 134.671 Million 4.01 Million 102.093 Million 48.98 1.79 60.16 20.868 Million 1,000,000 13.795 Million 8.073 Million
وتوصا

سر. توسعه صنعتی ایران

سهام بورس 18,060 3,070.00 14.53 18,360 2,770.00 13.11 12:29 2,656 22.01 Million 404.2 billion 8,287.82 21,130 19,010 18,060 19,600 - - - - 73.44 Thousand billion 75.604 Million 9.59 Million 4 Million 2.164 Million 7.426 Million 2.898 Million 2.451 Million 29.96 9.89 25.34 78,448 980,000 1.058 Million -
وایران

لیزینگ ایرانیان

سهام بورس 13,750 660.00 4.58 13,880 530.00 3.68 12:29 4,442 21.37 Million 296.6 billion 4,811.36 14,410 13,980 13,690 14,700 - - - - 13.88 Thousand billion 15.865 Million 3.512 Million 1,000,000 1.985 Million 1.527 Million 442,354 586,491 23.67 9.09 31.38 26.032 Million 7.145 Million 32.446 Million 731,177
تملت

تامین سرمایه بانک ملت

سهام بورس 6,990 330.00 4.95 6,930 270.00 4.05 12:29 3,572 20.91 Million 144.9 billion 5,855.13 6,660 6,700 6,620 6,990 - - - - 76.23 Thousand billion 82.836 Million 22.507 Million 7 Million 6.606 Million 15.901 Million 5.545 Million 4.902 Million 15.55 4.79 13.75 38.922 Million 12.301 Million 47.427 Million 3.796 Million
ختوقا

قطعات اتومبیل

سهام بورس 2,940 140.00 5.00 2,930 130.00 4.64 12:29 1,089 20.89 Million 61.3 billion 19,181.15 2,800 2,940 2,880 2,940 - - - - 18.17 Thousand billion 18.58 Million 7.289 Million 6.201 Million 410,177 6.879 Million 526,049 426,437 42.61 2.64 34.54 37.893 Million - 36.893 Million 1,000,000
پلاسک

پلاسکوکار سایپا

سهام بورس 10,600 500.00 4.95 10,510 410.00 4.06 12:29 2,906 20.82 Million 218.7 billion 7,163.06 10,100 10,600 10,000 10,600 - - - - 9.606 Thousand billion 12.003 Million 2.913 Million 913,939 2.398 Million 515,246 5.735 Million 37,579 255.61 18.64 1.67 6.003 Million - 4.738 Million 1.265 Million
تکمبا

کمباین سازی

سهام بورس 10,300 330.00 3.10 10,550 80.00 0.75 12:29 3,242 20.47 Million 216 billion 6,315.32 10,630 10,250 10,200 10,900 - - - - 18.178 Thousand billion 20.181 Million 3.57 Million 1.723 Million 2.003 Million 1.567 Million 1.786 Million 128,364 141.62 11.6 10.18 21.048 Million 940,000 21.888 Million 100,000
ورنا

سر. رنا

سهام بورس 7,030 330.00 4.93 6,980 280.00 4.18 12:29 1,884 20.2 Million 141 billion 10,724.04 6,700 6,720 6,700 7,030 - - - - 55.561 Thousand billion 57.462 Million 16.841 Million 7.96 Million 1.901 Million 14.939 Million 3.435 Million 3.2 Million 17.36 3.72 16.18 31.241 Million 1.76 Million 31.921 Million 1.08 Million
وخاور

بانک خاورمیانه

سهام بورس 10,800 10.00 0.09 11,110 320.00 2.97 12:29 2,484 19.95 Million 221.5 billion 8,030.79 10,790 11,190 10,800 11,320 - - - - 166.65 Thousand billion 478.766 Million 341.693 Million 15 Million 312.116 Million 29.577 Million 37.729 Million 13.014 Million 12.81 5.63 4.42 5.22 Million 7.51 Million 6.214 Million 6.516 Million
وغدیر

سر. غدیر

سهام بورس 10,620 500.00 4.94 10,620 500.00 4.94 12:29 893 19.89 Million 211.2 billion 22,267.65 10,120 10,620 10,620 10,620 - - - - 764.64 Thousand billion 790.59 Million 155.165 Million 72 Million 25.95 Million 129.215 Million 51.544 Million 49.356 Million 15.49 5.92 14.83 16.805 Million 2.5 Million 6.555 Million 12.75 Million
کیان

با درآمد ثابت کیان

صندوق بورس 26,862 298.00 1.12 26,865 301.00 1.13 1399/10/14 1,145 19.63 Million 527.4 billion - 26,564 26,584 26,861 26,877 - - - - 80.595 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
خپارس

پارس خودرو

سهام بورس 6,130 290.00 4.97 6,120 280.00 4.79 12:29 1,015 18.82 Million 115.2 billion 18,544.99 5,840 6,100 6,010 6,130 - - - - 139.048 Thousand billion 241.454 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -44.85 -7.64 4.95 61.169 Million 65,555 60.981 Million 253,467
امین

تامین سرمایه امین

سهام بورس 11,000 1,170.00 11.90 10,900 1,070.00 10.89 12:29 16,501 18.63 Million 203 billion 1,129.07 9,830 10,750 10,740 11,120 - - - - 76.3 Thousand billion 82.114 Million 18.722 Million 7 Million 5.814 Million 12.908 Million 5.88 Million 4.593 Million 16.61 5.91 12.98 514 - 514 -
غنوش

نوش مازندران

سهام بورس 63,900 1,440.00 2.20 63,600 1,740.00 2.66 12:29 11,976 18.62 Million 1.184 Thousand billion 1,554.38 65,340 62,080 62,080 66,410 - - - - 22.26 Thousand billion 22.313 Million 1.409 Million 350,000 52,636 1.356 Million 207,240 885,020 25.15 16.41 107.41 2.455 Million 350,000 2.805 Million -
خاتم

ص. س. خاتم ایساتیس پویا

صندوق بورس 10,000 0.00 0.00 10,000 0.00 0.00 1399/08/13 694 17.527 Million 175.27 billion - 10,000 10,000 10,000 10,000 - - - - - - - - - - - - - - - 1.267 Million 16.26 Million - 17.527 Million
وبهمن

سر. بهمن

سهام بورس 21,730 1,140.00 4.98 22,810 60.00 0.26 12:29 3,848 17.14 Million 390.9 billion 4,454.27 22,870 23,620 21,730 24,010 - - - - 62.728 Thousand billion 63.678 Million 8.993 Million 2.75 Million 950,018 8.043 Million 3.353 Million 3.598 Million 17.43 7.8 18.71 12.278 Million 15.14 Million 26.319 Million 1.1 Million
خزامیا

زامیاد

سهام بورس 8,870 420.00 4.97 8,820 370.00 4.38 12:29 1,557 17.05 Million 150.4 billion 10,947.77 8,450 8,550 8,550 8,870 - - - - 48.774 Thousand billion 74.889 Million 30.293 Million 5.53 Million 26.115 Million 4.178 Million 33.773 Million 1.099 Million 44.4 11.68 1.44 109.314 Million 1.553 Million 106.37 Million 4.497 Million
ثشاهد

سر. شاهد

سهام بورس 19,700 930.00 4.95 19,450 680.00 3.62 12:29 4,374 16.99 Million 330.5 billion 3,885.3 18,770 18,700 18,300 19,700 - - - - 77.929 Thousand billion 78.575 Million 7.929 Million 4.007 Million 645,593 7.283 Million 2.4 Million 2.224 Million 35.03 10.7 32.47 32.766 Million 2.64 Million 35.406 Million -
ونیرو

سر. نیرو

سهام بورس 3,210 150.00 4.90 3,200 140.00 4.58 12:29 1,040 16.71 Million 53.5 billion 16,064.1 3,060 3,180 3,100 3,210 - - - - 33.6 Thousand billion 35.277 Million 15.827 Million 10.5 Million 1.677 Million 14.15 Million 3.802 Million 3.662 Million 9.17 2.37 8.84 41.862 Million 1.6 Million 41.375 Million 2.087 Million
وسینا

بانک سینا

سهام بورس 3,790 180.00 4.99 3,790 180.00 4.99 12:29 892 16.56 Million 62.7 billion 18,567.84 3,610 3,790 3,660 3,790 - - - - 96.205 Thousand billion 404.922 Million 342.159 Million 10 Million 308.717 Million 33.442 Million 43.486 Million 3.973 Million 24.22 2.88 2.21 18.58 Million - 15.718 Million 2.863 Million
کرازی

شیشه دارویی رازی

سهام بورس 30,260 1,590.00 4.99 30,500 1,350.00 4.24 12:29 6,741 16.47 Million 502.3 billion 2,442.74 31,850 31,030 30,260 32,500 - - - - 36.6 Thousand billion 38.22 Million 5.106 Million 1.2 Million 1.62 Million 3.486 Million 4.038 Million 1.814 Million 20.18 10.5 9.06 10.184 Million 1.374 Million 10.992 Million 565,841
فملی

ملی صنایع مس ایران

سهام بورس 10,890 510.00 4.91 10,890 510.00 4.91 12:29 2,376 16.33 Million 177.8 billion 6,873.06 10,380 10,890 10,890 10,890 - - - - 2178 Thousand billion 2.588 billion 451.625 Million 101.4 Million 150.383 Million 392.755 Million 285.693 Million 161.046 Million 10.42 5.55 6.27 42.884 Million 5.129 Million 39.325 Million 8.688 Million
خفنر

فنرسازی خاور

سهام بورس 24,030 1,030.00 4.48 23,150 150.00 0.65 12:30 5,313 16.3 Million 377.3 billion 3,067.8 23,000 21,860 21,850 24,150 - - - - 10.833 Thousand billion 11.639 Million 1.408 Million 467,938 806,408 601,467 985,909 147,976 220.48 17.75 10.83 7.576 Million - 7.54 Million 36,000
اخابر

مخابرات ایران

سهام بورس 11,400 540.00 4.97 11,400 540.00 4.97 12:27 1,400 15.92 Million 181.5 billion 11,373.85 10,860 11,400 11,380 11,400 - - - - 684 Thousand billion 853.755 Million 249.46 Million 60 Million 169.755 Million 79.705 Million 55.53 Million 16.259 Million 42.07 8.58 12.32 5.371 Million 827,515 6.198 Million -
وبانک

سر. گروه توسعه ملی

سهام بورس 8,120 380.00 4.91 8,120 380.00 4.91 12:27 693 15.88 Million 128.9 billion 22,920.74 7,740 8,110 7,980 8,120 - - - - 221.27 Thousand billion 242.388 Million 67.284 Million 16.25 Million 21.118 Million 46.166 Million 22.722 Million 21.93 Million 10.09 4.79 9.74 14.656 Million - 8.506 Million 6.15 Million
شپنا

پالایش نفت اصفهان

سهام بورس 10,040 470.00 4.91 10,040 470.00 4.91 12:29 1,795 15.58 Million 156.4 billion 8,679.62 9,570 10,040 10,040 10,040 - - - - 763.04 Thousand billion 874.033 Million 237.711 Million 51 Million 110.993 Million 126.717 Million 791.908 Million 37.677 Million 20.25 6.02 0.96 36.897 Million 2.004 Million 30.97 Million 7.931 Million
ملت

بیمه ملت

سهام بورس 16,030 170.00 1.07 16,090 230.00 1.45 12:30 3,906 15.45 Million 248.7 billion 3,955.98 15,860 15,850 15,390 16,490 - - - - 45.857 Thousand billion 89.669 Million 51.688 Million 2.85 Million 43.813 Million 7.875 Million 18.977 Million 4.454 Million 10.3 5.82 2.42 30.136 Million 9.03 Million 38.813 Million 353,109
وخارزم

سر. خوارزمی

سهام بورس 9,770 460.00 4.94 9,770 460.00 4.94 12:29 946 15.04 Million 146.9 billion 15,896.81 9,310 9,770 9,770 9,770 - - - - 122.125 Thousand billion 126.219 Million 41.027 Million 12.5 Million 4.094 Million 36.933 Million 20.397 Million 19.123 Million 6.39 3.31 5.99 13.012 Million - 5.112 Million 7.9 Million
ارزش

ص س ارزش آفرین بیدار-سهام

صندوق بورس 10,390 160.00 1.56 10,340 110.00 1.08 1399/10/14 1,509 14.93 Million 154.3 billion - 10,230 10,230 10,000 10,390 - - - - 4.136 Thousand billion - - - - - - - - - - 5.509 Million 1.657 Million 7.078 Million 87,790
مرقام

ایران ارقام

سهام بورس 20,720 110.00 0.53 20,300 310.00 1.50 12:29 5,127 14.56 Million 295.6 billion 2,840.59 20,610 19,580 19,580 21,200 - - - - 10.15 Thousand billion 12.61 Million 1.749 Million 500,000 2.46 Million -711,342 1.022 Million -858,642 -11.82 -14.27 9.93 867,942 255 868,197 -
خاذین

سایپا آذین

سهام بورس 5,040 240.00 5.00 5,000 200.00 4.17 12:25 983 14.39 Million 71.9 billion 14,636.88 4,800 4,880 4,790 5,040 - - - - 13.229 Thousand billion 17.219 Million 5.684 Million 2.646 Million 3.991 Million 1.693 Million 7.221 Million -386,592 -34.22 7.81 1.83 31.466 Million 71,341 31.537 Million -
شتران

پالایش نفت تهران

سهام بورس 8,290 390.00 4.94 8,270 370.00 4.68 12:29 1,456 14.35 Million 118.9 billion 9,852.6 7,900 8,290 8,290 8,290 - - - - 620.25 Thousand billion 689.419 Million 175.836 Million 44 Million 69.169 Million 106.667 Million 500.369 Million 29.371 Million 21.12 5.81 1.24 33.577 Million 50,000 22.871 Million 10.756 Million
ثمسکن

سر. مسکن

سهام بورس 5,570 260.00 4.90 5,520 210.00 3.95 12:24 1,645 14.35 Million 79.2 billion 8,722.55 5,310 5,450 5,270 5,570 - - - - 30.36 Thousand billion 30.98 Million 9.249 Million 5.5 Million 620,216 8.629 Million 2.021 Million 1.771 Million 17.15 3.52 15.02 6.451 Million 750,000 6.08 Million 1.122 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,630 550.00 4.96 11,630 550.00 4.96 12:29 1,377 14.07 Million 163.6 billion 10,215.96 11,080 11,630 11,550 11,630 - - - - 947.845 Thousand billion 1.002 billion 178.192 Million 81.5 Million 53.969 Million 124.223 Million 65.209 Million 63.477 Million 14.93 7.63 14.54 14.139 Million 1.906 Million 6.348 Million 9.696 Million
دزهراویح

دارو زهراوی (حق تقدم)

حق تقدم بورس 8,160 740.00 9.97 7,910 490.00 6.60 12:29 3,821 13.7 Million 108.3 billion 3,585.03 7,420 7,280 7,210 8,160 - - - - 5.537 Thousand billion - - - - - - - - - - 8.536 Million - 8.532 Million 3,990
خچرخش

چرخشگر

سهام بورس 19,220 530.00 2.84 18,810 120.00 0.64 12:29 4,084 13.22 Million 248.7 billion 3,237.12 18,690 17,800 17,760 19,600 - - - - 17.909 Thousand billion 20.384 Million 3.525 Million 952,095 2.475 Million 1.05 Million 2.967 Million -21,547 -831.16 17.05 6.04 5.665 Million 500,000 6.165 Million -
کسعدی

کاشی سعدی

سهام بورس 18,930 480.00 2.47 19,280 130.00 0.67 12:29 5,173 13.17 Million 254 billion 2,546.21 19,410 19,450 18,500 20,270 - - - - 9.64 Thousand billion 10.291 Million 1.177 Million 250,000 651,048 525,508 1.209 Million 263,507 36.58 18.34 7.98 10.573 Million 220,477 10.593 Million 200,052
والبر

سر. البرز

سهام بورس 16,230 770.00 4.98 16,230 770.00 4.98 12:29 1,294 13.13 Million 213.1 billion 10,146.49 15,460 16,230 15,910 16,230 - - - - 77.906 Thousand billion 81.999 Million 17.784 Million 4.8 Million 4.093 Million 13.691 Million 7.026 Million 7.833 Million 9.95 5.69 11.09 4.794 Million - 3.614 Million 1.18 Million
ولغدر

لیزینگ خودرو غدیر

سهام بورس 26,650 240.00 0.91 26,270 140.00 0.53 12:29 3,696 12.97 Million 340.6 billion 3,508.31 26,410 25,090 25,090 27,560 - - - - 13.923 Thousand billion 14.52 Million 1.422 Million 530,000 597,189 824,726 134,964 211,502 65.83 16.88 103.16 1.304 Million - 1.304 Million -
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 -
فروس

فروسیلیس ایران

سهام بورس 5,250 250.00 5.00 5,230 230.00 4.60 12:29 1,319 12.69 Million 66.4 billion 9,624.22 5,000 5,250 5,090 5,250 - - - - 20.92 Thousand billion 21.817 Million 6.808 Million 4 Million 896,670 5.912 Million 4.11 Million 1.753 Million 11.94 3.54 5.09 9.13 Million 800,000 9.2 Million 730,000
کهمدا

شیشه همدان

سهام بورس 12,200 160.00 1.33 12,060 20.00 0.17 12:29 2,780 12.36 Million 149 billion 4,444.53 12,040 12,120 11,700 12,500 - - - - 34.733 Thousand billion 46.952 Million 16.354 Million 1.152 Million 12.219 Million 4.135 Million 3.332 Million 2.37 Million 14.65 8.4 10.43 9.592 Million 218,531 9.445 Million 365,600
پرداخت

به پرداخت ملت

سهام بورس 33,630 1,760.00 4.97 33,910 1,480.00 4.18 12:29 3,805 12.22 Million 414.4 billion 3,211.62 35,390 33,630 33,630 35,280 - - - - 101.73 Thousand billion 108.129 Million 12.76 Million 1.45 Million 6.399 Million 6.361 Million 25.81 Million 3.996 Million 25.46 15.99 3.94 101,132 - 101,132 -
پکویر

کویر تایر

سهام بورس 17,460 790.00 4.74 17,020 350.00 2.10 12:29 3,600 12.12 Million 206.4 billion 3,367.98 16,670 17,000 16,670 17,490 - - - - 37.104 Thousand billion 42.178 Million 8.395 Million 700,000 5.074 Million 3.321 Million 8.084 Million 1.186 Million 31.29 11.17 4.59 19.802 Million 10.607 Million 29.908 Million 500,000
کچاد

چادرملو

سهام بورس 19,850 940.00 4.97 19,850 940.00 4.97 12:27 1,168 12.05 Million 239.2 billion 10,315.49 18,910 19,850 19,700 19,850 - - - - 1101.675 Thousand billion 1.169 billion 241.041 Million 55.5 Million 67.667 Million 173.374 Million 184.398 Million 110.39 Million 9.98 6.35 5.97 9.64 Million 2.368 Million 2.148 Million 9.86 Million
چدن

چدن سازان

سهام بورس 31,450 1,490.00 4.97 31,450 1,490.00 4.97 12:29 1,856 12.04 Million 378.5 billion 6,484.8 29,960 31,450 30,500 31,450 - - - - 53.465 Thousand billion 55.93 Million 10.299 Million 1.7 Million 2.465 Million 7.835 Million 2.709 Million 5.35 Million 9.99 6.82 19.74 6.561 Million 1.623 Million 6.724 Million 1.461 Million