All Markets

Exchange Iran Mercantile Exchange

Trade Volume

				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
کرازیح	شیشه دارویی رازی (حق تقدم)	حق تقدم	Exchange	1,600	907.00	130.88	1,600	907.00	130.88	1402/02/27	16,729	5 billion	8 Thousand billion	5.195 Million	693	1,600	1,600	1,600		-	-		-	-	60.179 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.874 billion	2.126 billion	-	5 billion
وکارح	بانک کار آفرین (حق تقدم)	حق تقدم	Exchange	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		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فاراکح	ماشین سازی اراک (حق تقدم)	حق تقدم	Exchange	380	5.00	1.30	380	5.00	1.30	1400/09/15	2,432	1.18 billion	446.9 billion	483,472.97	385	981	380	385		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
ومعادنح	سر. توسعه معادن و فلزات (حق تقدم)	حق تقدم	Exchange	4,200	329.00	8.50	3,957	86.00	2.22	1401/10/21	3,664	1.015 billion	4.015 Thousand billion	35,425.29	3,871	3,810	3,800	3,810		-	-		-	-	1058.354 Thousand billion	-	-	-	-	-	-	-	-	-	-	76.778 Million	938.017 Million	-	1.015 billion
بیمه پردیس	بیمه پردیس	سهام	Exchange	500	0.00	0.00	500	0.00	0.00	1400/09/28	9,387	825 Million	412.5 billion	-	-	500	500	500		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	504.636 Million	320.364 Million	-	825 Million
خمهرح	مهرکام پارس (حق تقدم)	حق تقدم	Exchange	620	4.00	0.65	572	44.00	7.14	1401/07/10	2,870	521.929 Million	298.66 billion	181,856.94	616	570	555	677		-	-		-	-	12.129 Thousand billion	-	-	-	-	-	521.929 Million	-	-	-	-	127.462 Million	394.467 Million	-	521.929 Million
وبیمهح	سر. صنعت بیمه (حق تقدم)	حق تقدم	Exchange	430	5.00	1.18	422	3.00	0.71	1402/01/09	5,329	499.02 Million	210.7 billion	93,642.33	425	439	405	450		-	-		-	-	27.664 Thousand billion	-	-	-	-	-	-	-	-	-	-	499.02 Million	-	499.001 Million	18,810
امینح	تامین سرمایه امین (حق تقدم)	حق تقدم	Exchange	6,030	230.00	3.67	6,010	250.00	3.99	1402/02/25	3,543	258.799 Million	1.555 Thousand billion	625,069.49	6,260	6,700	6,000	6,700		-	-		-	-	143.1 Thousand billion	-	-	-	-	-	-	-	-	-	-	55.639 Million	203.16 Million	-	258.799 Million
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	Exchange	4,230	470.00	10.00	4,313	387.00	8.23	1400/05/05	2,502	200.26 Million	863.7 billion	80,040.57	4,700	4,800	4,230	5,170		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وسهرمز	سر. استان هرمزگان	سهام	Exchange	650	18.00	2.69	648	20.00	2.99	1400/05/31	3,208	184.886 Million	119.88 billion	57,632.78	668	650	640	670		-	-		-	-	62.277 Thousand billion	62.356 Million	106.361 Million	96.107 Million	76,907	103.826 Million	-10,979,478	-10,984,429	-	-	-	171.886 Million	13 Million	184.886 Million	-
ولملتح	واسپاری ملت (حق تقدم)	حق تقدم	Exchange	3,450	0.00	0.00	3,450	0.00	0.00	1401/11/10	941	166.232 Million	573.5 billion	176,654.27	3,450	3,830	3,830	3,830		-	-		-	-	7.44 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.094 Million	164.138 Million	-	166.232 Million
رکیشح	کارت اعتباری ایران کیش (حق تقدم)	حق تقدم	Exchange	1,300	100.00	7.14	1,300	100.00	7.14	1401/08/18	917	145.268 Million	188.85 billion	193,789.65	1,400	1,300	1,300	1,300		-	-		-	-	17.703 Thousand billion	-	-	-	-	-	-	-	-	-	-	30.761 Million	114.507 Million	-	145.268 Million
هکگل306	اختیارف ت کگل-9581-03/06/17	اختیار معامله	Exchange	300	299.00	29.00	1	0.00	0.00	1401/12/22	1	140.825 Million	140.83 Million	-	1	300	300	300		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	140.825 Million	-	140.825 Million
فولاد	فولاد مبارکه اصفهان	سهام	Exchange	3,769	50.00	1.31	3,733	86.00	2.25	1404/02/31	7,361	134.373 Million	797 billion	6.145 billion	3,819	3,708	3,708	3,779		-	-		-	-	4744 Thousand billion	8.081 billion	4.519 billion	1.5 billion	1.936 billion	2.583 billion	492.667 Million	6.145 billion	6.83	2.38	2.23	95.412 Million	49.898 Million	58.65 Million	86.66 Million
خودرو	ایران خودرو	سهام	Exchange	611	8.00	1.29	602	17.00	2.75	1404/02/31	2,422	117.746 Million	308.42 billion	1.065 billion	619	601	601	616		-	-		-	-	790.037 Thousand billion	3.253 billion	1.211 billion	301.656 Million	2.188 billion	-977,263,915	3.815 billion	1.065 billion	-4.51	-1.09	0.37	19.815 Million	97.908 Million	80.218 Million	37.504 Million
وبملت	بانک ملت	سهام	Exchange	2,615	47.00	1.77	2,587	75.00	2.82	1404/02/31	1,710	108.05 Million	243.76 billion	2.252 billion	2,662	2,583	2,583	2,657		-	-		-	-	1601.76 Thousand billion	21.053 billion	21.02 billion	710 Million	18.801 billion	2.219 billion	1.49 billion	2.252 billion	1.64	1.02	0.73	21.015 Million	86.742 Million	80.322 Million	27.435 Million
وسکرمان	سر. استان کرمان	سهام	Exchange	430	1.00	0.23	431	2.00	0.47	1400/12/01	1,015	105.427 Million	45.44 billion	103,869.2	429	423	419	440		-	-		-	-	76.046 Thousand billion	76.05 Million	185.068 Million	176.441 Million	3,710	197.157 Million	-49,108,920	-49,118,901	-	-	-	94.027 Million	11.4 Million	92.227 Million	13.2 Million
میدکوح	سر. توسعه معادن و صنایع معدنی خاورمیانه (حق تقدم)	حق تقدم	Exchange	14,600	370.00	2.47	14,600	370.00	2.47	1401/07/10	2,116	102.646 Million	1.499 Thousand billion	2.395 Million	14,970	14,700	14,600	14,700		-	-		-	-	2352 Thousand billion	-	-	-	-	-	-	-	-	-	-	964,337	101.681 Million	-	102.646 Million
حتوکاح	حمل و نقل توکا (حق تقدم)	حق تقدم	Exchange	2,354	64.00	2.79	2,405	115.00	5.02	1402/03/10	2,512	101.212 Million	243.45 billion	154,718.26	2,290	2,219	2,219	2,519		-	-		-	-	15.643 Thousand billion	-	-	-	-	-	-	-	-	-	-	34.003 Million	67.209 Million	100.827 Million	384,558
شلعابح	لعابیران (حق تقدم)	حق تقدم	Exchange	5,203	247.00	4.53	4,406	1,044.00	19.16	1400/03/03	2,052	97.26 Million	428.6 billion	47,398.58	5,450	4,190	4,400	5,203		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وتجارت	بانک تجارت	سهام	Exchange	582	9.00	1.52	575	16.00	2.71	1404/02/31	2,550	91.495 Million	187.61 billion	617.364 Million	591	574	574	589		-	-		-	-	459.272 Thousand billion	10.999 billion	12.14 billion	335.889 Million	10.382 billion	1.758 billion	4.248 billion	617.364 Million	1.9	0.35	0.36	57.464 Million	34.031 Million	78.695 Million	12.8 Million
وساخت	سر. ساختمان ایران	سهام	Exchange	1,598	28.00	1.72	1,581	45.00	2.77	1404/02/31	2,094	88.107 Million	162.93 billion	84,823.96	1,626	1,578	1,578	1,610		-	-		-	-	57.028 Thousand billion	50.096 Million	39.692 Million	30.843 Million	357,655	39.118 Million	2.812 Million	2.442 Million	19.99	1.27	17.36	74.402 Million	13.625 Million	87.328 Million	698,420
شستا	سر. تامین اجتماعی	سهام	Exchange	1,670	20.00	1.18	1,644	46.00	2.72	1404/02/31	1,721	88.009 Million	98.97 billion	120,985.7	1,690	1,640	1,640	1,689		-	-		-	-	1840.515 Thousand billion	2.467 billion	2.038 billion	1.636 billion	238.923 Million	1.799 billion	295.286 Million	263.905 Million	8.44	1.24	7.55	21.079 Million	65.519 Million	63.105 Million	23.493 Million
ونیرو	سر. نیرو	سهام	Exchange	6,330	180.00	2.93	6,300	150.00	2.44	1404/02/13	3,598	76.525 Million	487.99 billion	55,778.65	6,150	6,010	6,010	6,330		-	-		-	-	66.99 Thousand billion	85.968 Million	29.639 Million	15.75 Million	4.698 Million	24.942 Million	4.367 Million	3.771 Million	21.55	3.26	18.61	47.201 Million	29.34 Million	73.238 Million	3.303 Million
خزامیا	زامیاد	سهام	Exchange	2,699	66.00	2.39	2,684	81.00	2.93	1404/02/31	4,427	69.349 Million	399.81 billion	83,563.83	2,765	2,683	2,683	2,730		-	-		-	-	148.134 Thousand billion	362.818 Million	277.511 Million	36.651 Million	185.425 Million	92.086 Million	349.094 Million	42.435 Million	4.18	1.93	0.51	52.666 Million	16.684 Million	67.095 Million	2.254 Million
همای	همای	صندوق	Exchange	10,259	251.00	2.51	10,008	0.00	0.00	1404/02/31	1,906	68.345 Million	683.97 billion	-	10,008	10,258	10,258	10,259		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	67.867 Million	-	44.596 Million	23.271 Million
امیدح	تامین سرمایه امید (حق تقدم)	حق تقدم	Exchange	3,200	67.00	2.14	3,133	0.00	0.00	1401/07/24	453	66.741 Million	209.09 billion	147,330.73	3,133	3,400	3,400	3,405		-	-		-	-	80.104 Thousand billion	-	-	-	-	-	-	-	-	-	-	24.998 Million	41.743 Million	-	66.741 Million
بکامح	شهید قندی (حق تقدم)	حق تقدم	Exchange	600	96.00	13.79	600	96.00	13.79	1401/04/01	1,864	65.87 Million	25.5 billion	124,787.25	696	850	381	419		-	-		-	-	17.088 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.729 Million	301.31 Million	-	314.038 Million
ثاختح	توسعه ساختمان (حق تقدم)	حق تقدم	Exchange	3,550	0.00	0.00	3,550	0.00	0.00	1399/10/04	1,013	54 Million	191.7 billion	53,307.01	3,550	3,430	3,550	3,550		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	26.4 Million	27.6 Million	-	54 Million
شپنا	پالایش نفت اصفهان	سهام	Exchange	4,250	73.00	1.69	4,202	121.00	2.80	1404/02/31	4,154	51.037 Million	392.77 billion	50,662.61	4,323	4,194	4,194	4,292		-	-		-	-	1747.9 Thousand billion	2.422 billion	1.394 billion	371 Million	661.239 Million	732.856 Million	561.863 Million	1.761 billion	7.5	2.4	0.36	41.142 Million	9.894 Million	34.15 Million	16.886 Million
وساغربی	سر. استان آذربایجان غربی	سهام	Exchange	435	2.00	0.46	429	4.00	0.92	1400/12/01	816	49.787 Million	21.33 billion	61,013.58	433	423	418	439		-	-		-	-	68.106 Thousand billion	68.122 Million	168.794 Million	158.756 Million	16,064	179.405 Million	-42,006,349	-42,007,369	-	-	-	40.283 Million	9.504 Million	49.787 Million	-
دزهراویح	دارو زهراوی (حق تقدم)	حق تقدم	Exchange	3,250	1.00	0.03	3,029	220.00	6.77	1400/08/05	1,127	47.21 Million	143 billion	41,891.65	3,249	4,320	3,000	3,250		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
تملتح	تامین سرمایه بانک ملت (حق تقدم)	حق تقدم	Exchange	2,307	56.00	2.49	2,251	0.00	0.00	1401/02/27	4,850	46.71 Million	52.6 billion	157,881.68	2,251	8,000	1,105	1,160		-	-		-	-	58.208 Thousand billion	-	-	-	-	-	-	-	-	-	-	10.595 Million	149.405 Million	-	160 Million
وسکرد	سر. استان کردستان	سهام	Exchange	434	1.00	0.23	431	2.00	0.46	1400/12/01	599	45.957 Million	19.82 billion	76,722.08	433	430	422	445		-	-		-	-	39.315 Thousand billion	39.335 Million	102.078 Million	91.218 Million	19,973	102.058 Million	4.553 Million	-22,865,119	-	-	-	33.44 Million	12.516 Million	45.95 Million	6,039
اتکامح	بیمه اتکائی امین(حق تقدم)	حق تقدم	Exchange	2,200	421.00	23.66	2,191	412.00	23.16	1401/09/12	219	44.151 Million	96.74 billion	224,583.94	1,779	2,200	2,200	2,200		-	-		-	-	25.664 Thousand billion	-	-	-	-	-	-	-	-	-	-	597,815	43.553 Million	-	44.151 Million
شفنح	پتروشیمی فن آوران (حق تقدم)	حق تقدم	Exchange	9,200	550.00	6.36	8,650	0.00	0.00	1401/03/26	4,597	43.05 Million	357.7 billion	27,933.5	8,650	13,990	7,900	8,650		-	-		-	-	378.828 Thousand billion	-	-	-	-	-	-	-	-	-	-	614,537	-	-	614,537
کرازی	شیشه دارویی رازی	سهام	Exchange	1,080	3.00	0.28	1,062	15.00	1.39	1404/02/31	1,807	40.233 Million	64.41 billion	63,173.91	1,077	1,048	1,045	1,090		-	-		-	-	46.589 Thousand billion	71.278 Million	69.801 Million	32.5 Million	22.691 Million	47.11 Million	12.904 Million	5.857 Million	8.31	1.03	3.77	33.122 Million	7.111 Million	39.678 Million	555,057
پارسیان	بیمه پارسیان	سهام	Exchange	4,113	119.00	2.98	4,081	87.00	2.18	1404/02/31	1,279	39.809 Million	147.92 billion	23,161.05	3,994	3,986	3,923	4,113		-	-		-	-	48.308 Thousand billion	293.656 Million	287.56 Million	16 Million	206.776 Million	80.783 Million	129.589 Million	63.787 Million	1.36	1.08	0.67	33.512 Million	6.297 Million	39.098 Million	711,046
پردیسح	سر. پردیس (حق تقدم)	حق تقدم	Exchange	1,460	223.00	18.03	1,434	197.00	15.93	1401/09/07	236	39.34 Million	56.42 billion	392,774.54	1,237	1,500	1,430	1,500		-	-		-	-	7.77 Thousand billion	-	-	-	-	-	-	-	-	-	-	9.34 Million	30 Million	-	39.34 Million
امینیکم	امین یکم فردا	صندوق	Exchange	10,249	252.00	2.52	9,997	0.00	0.00	1404/02/31	377	38.096 Million	380.85 billion	-	9,997	10,248	10,248	10,249		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	3.783 Million	34.31 Million	38.057 Million	35,800
کطبسح	ذغالسنگ نگین (حق تقدم)	حق تقدم	Exchange	15,000	0.00	0.00	15,000	0.00	0.00	1401/06/14	814	38.085 Million	571.28 billion	46,787.93	15,000	15,000	15,000	15,000		-	-		-	-	14.075 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.299 Million	35.786 Million	-	38.085 Million
آسیاتک	انتقال داده های آسیاتک	سهام	Exchange	12,750	600.00	4.94	12,740	590.00	4.86	1402/01/26	4,951	37.429 Million	476.78 billion	3,961.96	12,150	12,470	12,450	12,750		-	-		-	-	38.22 Thousand billion	37.151 Million	10.762 Million	2 Million	6.251 Million	4.511 Million	11.447 Million	1.608 Million	19.27	6.87	2.71	37.224 Million	204,469	18.679 Million	18.75 Million
افران	صندوق س افرا نماد پایدار-ثابت	صندوق	Exchange	35,226	10,539.00	42.69	24,687	0.00	0.00	1404/02/31	1,919	36.003 Million	888.81 billion	-	24,687	35,225	35,225	35,226		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	21.235 Million	14.729 Million	19.91 Million	16.054 Million
شسینا	شیمیایی سینا	سهام	Exchange	3,059	94.00	2.98	3,060	93.00	2.95	1404/02/31	2,529	35.933 Million	157.76 billion	36,228.91	3,153	3,059	3,059	3,100		-	-		-	-	15.792 Thousand billion	16.357 Million	8.028 Million	3.957 Million	2.049 Million	5.979 Million	5.339 Million	1.34 Million	10.68	2.39	2.68	35.765 Million	168,003	35.9 Million	33,515
فملی	ملی صنایع مس ایران	سهام	Exchange	6,810	30.00	0.44	6,700	140.00	2.05	1404/02/31	2,991	35.564 Million	259.1 billion	20,526.26	6,840	6,640	6,640	6,820		-	-		-	-	4374 Thousand billion	7.513 billion	2.665 billion	780 Million	984.691 Million	1.681 billion	1.513 billion	637.071 Million	10.25	3.88	4.32	25.697 Million	9.866 Million	28.854 Million	6.709 Million
کارین	کارین	صندوق	Exchange	12,863	2,856.00	28.54	10,007	0.00	0.00	1404/02/31	185	34.776 Million	348.01 billion	-	10,007	12,862	12,862	12,863		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	13.931 Million	20.846 Million	23.053 Million	11.723 Million
ونوین	بانک اقتصاد نوین	سهام	Exchange	4,372	49.00	1.13	4,246	77.00	1.78	1404/02/31	1,304	32.772 Million	203.16 billion	85,254.11	4,323	4,194	4,194	4,447		-	-		-	-	188.64 Thousand billion	3.231 billion	3.393 billion	103.254 Million	2.965 billion	428.178 Million	578.736 Million	126.033 Million	2.11	0.62	0.46	6.8 Million	25.972 Million	19.282 Million	13.49 Million
کحافظح	کاشی حافظ (حق تقدم)	حق تقدم	Exchange	2,300	125.00	5.15	2,310	115.00	4.74	1400/12/11	314	32.74 Million	75.6 billion	104,253.95	2,425	2,700	2,300	2,600		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
نبورس	نهادهای مالی بورس اوراق بهادار	سهام	Exchange	5,290	10.00	0.19	5,300	0.00	0.00	1402/07/24	150	30 Million	159 billion	-	5,300	5,290	5,290	5,290		-	-		-	-	103.74 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	30 Million	-	30 Million
قنیشاح	قند نیشابور (حق تقدم)	حق تقدم	Exchange	2,300	154.00	7.18	2,185	39.00	1.82	1402/03/02	296	29.067 Million	63.51 billion	98,197.68	2,146	2,310	2,035	2,310		-	-		-	-	14.284 Thousand billion	-	-	-	-	-	-	-	-	-	-	25.767 Million	3.3 Million	-	29.067 Million
خگستر	سر. ایران خودرو	سهام	Exchange	5,800	130.00	2.19	5,760	170.00	2.87	1404/02/31	1,232	28.513 Million	122.65 billion	51,179.81	5,930	5,760	5,760	5,840		-	-		-	-	170.342 Thousand billion	201.406 Million	74.014 Million	39.605 Million	5.361 Million	68.653 Million	3.915 Million	3.138 Million	62.47	2.86	50.07	15.021 Million	13.298 Million	28.246 Million	73,684
خموتورح	موتورسازان تراکتور (حق تقدم)	حق تقدم	Exchange	3,087	20.00	0.65	3,077	10.00	0.33	1402/04/14	697	28.335 Million	87.18 billion	124,586.17	3,067	3,000	3,000	3,200		-	-		-	-	29.028 Thousand billion	-	-	-	-	-	-	-	-	-	-	28.215 Million	120,000	14.84 Million	13.495 Million
کاما	باما	سهام	Exchange	2,980	59.00	1.94	2,952	87.00	2.86	1404/02/31	1,806	27.44 Million	126 billion	40,055.34	3,039	2,948	2,948	3,018		-	-		-	-	91.84 Thousand billion	111.703 Million	61.558 Million	30 Million	9.283 Million	52.274 Million	12.039 Million	13.356 Million	7.67	1.96	8.51	20.34 Million	7.1 Million	21.532 Million	5.908 Million
شبریزح	پالایش نفت تبریز (حق تقدم)	حق تقدم	Exchange	15,100	850.00	5.96	14,250	0.00	0.00	1401/12/27	288	27.055 Million	385.53 billion	93,939.51	14,250	16,240	14,960	16,240		-	-		-	-	458.1 Thousand billion	-	-	-	-	-	-	-	-	-	-	254,580	26.8 Million	-	27.055 Million
وسهمدا	سر. استان همدان	سهام	Exchange	512	1.00	0.20	513	2.00	0.39	1400/07/10	514	26.909 Million	13.82 billion	52,352.04	511	501	501	525		-	-		-	-	58.748 Thousand billion	58.75 Million	110.119 Million	114.518 Million	1,916	110.117 Million	-37,981,907	-37,992,080	-	-	-	16.968 Million	9.941 Million	26.909 Million	-
شتاب	شتاب	صندوق	Exchange	17,060	6,960.00	68.91	10,100	0.00	0.00	1404/02/31	1,673	25.942 Million	261.93 billion	-	10,100	17,010	17,010	17,090		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	23.381 Million	2.167 Million	21.563 Million	3.985 Million
کمند	کمند	صندوق	Exchange	10,139	27.00	0.27	10,112	0.00	0.00	1404/02/31	541	24.747 Million	250.25 billion	-	10,112	10,136	10,136	10,139		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	21.513 Million	3.229 Million	21.607 Million	3.135 Million
تاپیکوح	سر. نفت و گاز تامین (حق تقدم)	حق تقدم	Exchange	14,200	390.00	2.82	14,020	210.00	1.52	1401/12/24	716	24.566 Million	344.29 billion	34,309.95	13,810	13,910	13,900	14,200		-	-		-	-	1592.535 Thousand billion	-	-	-	-	-	-	-	-	-	-	7.362 Million	17.204 Million	-	24.566 Million
وسکرشا	سر. استان کرمانشاه	سهام	Exchange	432	3.00	0.69	432	3.00	0.69	1400/12/01	436	24.348 Million	10.49 billion	55,843	435	421	421	442		-	-		-	-	37.018 Thousand billion	37.021 Million	90.059 Million	85.689 Million	3,259	95.584 Million	-23,776,450	-23,790,693	-	-	-	18.948 Million	5.4 Million	20.68 Million	3.667 Million
وبصادر	بانک صادرات ایران	سهام	Exchange	675	6.00	0.88	662	19.00	2.79	1404/02/31	407	23.222 Million	39.25 billion	478.018 Million	681	661	661	679		-	-		-	-	363.302 Thousand billion	13.046 billion	13.844 billion	215.354 Million	12.568 billion	1.277 billion	1.245 billion	29.918 Million	15.98	0.37	0.38	5.941 Million	17.004 Million	13.195 Million	9.75 Million
وپاسارح	بانک پاسارگاد (حق تقدم)	حق تقدم	Exchange	1,520	20.00	1.33	1,544	44.00	2.93	1402/04/14	631	22.213 Million	34.29 billion	170,645.53	1,500	1,525	1,511	1,580		-	-		-	-	938.225 Thousand billion	-	-	-	-	-	-	-	-	-	-	21.813 Million	400,000	14.97 Million	7.243 Million
وتوکاح	سر. توکا فولاد (حق تقدم)	حق تقدم	Exchange	3,137	93.00	2.88	3,169	61.00	1.89	1402/04/14	1,791	22.072 Million	69.96 billion	130,327.8	3,230	3,151	3,112	3,290		-	-		-	-	55.682 Thousand billion	-	-	-	-	-	-	-	-	-	-	21.872 Million	200,000	21.133 Million	939,503
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	Exchange	1,887	30.00	1.56	1,861	56.00	2.92	1404/02/31	654	20.68 Million	38.13 billion	55,359.11	1,917	1,860	1,860	1,895		-	-		-	-	184.5 Thousand billion	219.542 Million	230.283 Million	100 Million	28.642 Million	201.641 Million	53.174 Million	54.835 Million	3.48	0.95	3.59	9.896 Million	10.305 Million	12.482 Million	7.719 Million
یاقوت	ص. س. یاقوت آگاه-ثابت	صندوق	Exchange	31,003	9,098.00	41.53	21,905	0.00	0.00	1404/02/31	1,246	20.399 Million	446.85 billion	-	21,905	31,002	31,002	31,004		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	14.183 Million	5.996 Million	19.979 Million	199,751
کرمان04	مرابحه کرمان موتور 14040413	اوراق	Exchange	1,000,000	39,690.00	4.13	1,000,000	39,690.00	4.13	1403/12/20	200	20 Million	20 Thousand billion	-	960,310	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	20 Million	-	20 Million
تکنوح	تکنوتار (حق تقدم)	حق تقدم	Exchange	5,071	461.00	10.00	4,819	209.00	4.53	1402/03/17	1,099	19.746 Million	95.16 billion	91,221.49	4,610	4,505	4,505	5,071		-	-		-	-	6.275 Thousand billion	-	-	-	-	-	-	-	-	-	-	8.779 Million	10.967 Million	19.721 Million	25,000
ثبهساز	بهساز کاشانه تهران	سهام	Exchange	2,716	84.00	3.00	2,800	0.00	0.00	1404/02/31	1,287	19.543 Million	58.74 billion	35,332.39	2,800	2,716	2,716	2,716		-	-		-	-	60.513 Thousand billion	87.216 Million	90.022 Million	20.131 Million	36.265 Million	53.757 Million	27.429 Million	16.001 Million	3.18	0.95	1.86	17.955 Million	1.421 Million	17.991 Million	1.385 Million
اهرم	اهرم	صندوق	Exchange	29,080	8,650.00	42.34	20,430	0.00	0.00	1404/02/31	2,887	19.054 Million	389.26 billion	-	20,430	29,080	29,080	29,200		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	17.692 Million	1.274 Million	16.668 Million	2.298 Million
کنورح	توسعه معدنی و صنعتی صبانور (حق تقدم)	حق تقدم	Exchange	17,200	0.00	0.00	17,200	0.00	0.00	1400/11/14	386	18.55 Million	319.1 billion	14,735.65	17,200	19,000	17,200	17,370		-	-		-	-	-	-	-	-	-	-	182.81 Million	-	-	-	-	-	-	-	-
شتران	پالایش نفت تهران	سهام	Exchange	2,757	36.00	1.29	2,715	78.00	2.79	1404/02/31	1,055	18.398 Million	52.03 billion	70,206.48	2,793	2,710	2,710	2,764		-	-		-	-	1102.92 Thousand billion	1.391 billion	929.842 Million	390 Million	212.131 Million	717.711 Million	672.652 Million	1.179 billion	5.18	1.64	0.39	6.963 Million	9.531 Million	13.65 Million	2.844 Million
کسرام	پارس سرام	سهام	Exchange	8,350	170.00	2.08	8,040	140.00	1.71	1404/02/31	2,576	18.386 Million	301.1 billion	17,435.87	8,180	7,940	7,940	8,350		-	-		-	-	16.073 Thousand billion	9.776 Million	11.284 Million	981,249	1.092 Million	10.192 Million	1.467 Million	-1,080	976.39	0.85	5.55	16.783 Million	1.603 Million	16.945 Million	1.441 Million
فباهنرح	مس باهنر (حق تقدم)	حق تقدم	Exchange	21,000	1,460.00	7.47	20,030	490.00	2.51	1400/09/09	887	18.28 Million	366.1 billion	20,608.47	19,540	15,380	19,540	21,490		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وسلرستا	سر. استان لرستان	سهام	Exchange	460	11.00	2.34	471	0.00	0.00	1400/05/08	252	17.784 Million	8.23 billion	70,573.31	471	461	458	475		-	-		-	-	43.765 Thousand billion	43.767 Million	99.604 Million	92.92 Million	1,591	99.602 Million	-30,209,451	-30,219,554	-	-	-	13.584 Million	4.2 Million	17.784 Million	-
ذوب	ذوب آهن اصفهان	سهام	Exchange	500	11.00	2.15	497	14.00	2.74	1404/02/31	841	17.57 Million	70.87 billion	127,278.8	511	496	496	502		-	-		-	-	285.367 Thousand billion	965.548 Million	1.229 billion	667.085 Million	621.332 Million	607.483 Million	600.946 Million	-99,961,381	-3.44	0.57	0.57	4.134 Million	13.421 Million	17.555 Million	-
دسبحاح	دارو سبحان (حق تقدم)	حق تقدم	Exchange	9,700	320.00	3.19	9,700	320.00	3.19	1402/01/20	421	17.277 Million	167.65 billion	41,037.59	10,020	10,500	9,700	10,500		-	-		-	-	86.839 Thousand billion	-	-	-	-	-	-	-	-	-	-	13.277 Million	4 Million	-	17.277 Million
کویر	فولاد سپید فراب کویر	سهام	Exchange	1,657	51.00	2.99	1,666	42.00	2.46	1404/02/31	652	16.157 Million	39.73 billion	39,000.46	1,708	1,657	1,657	1,688		-	-		-	-	127.541 Thousand billion	257.144 Million	206.099 Million	63.118 Million	128.256 Million	77.843 Million	160.316 Million	11.065 Million	11.65	1.66	0.8	13.494 Million	2.603 Million	14.677 Million	1.42 Million
وصنعت	سر. توسعه صنعت و تجارت	سهام	Exchange	1,666	11.00	0.66	1,674	3.00	0.18	1404/02/31	372	15.591 Million	21.82 billion	8,319.99	1,677	1,675	1,648	1,675		-	-		-	-	39.172 Thousand billion	50.198 Million	47.101 Million	28 Million	2.374 Million	44.727 Million	15.063 Million	14.282 Million	3.35	1.07	3.17	14.262 Million	1.308 Million	15.471 Million	99,999
ونیکی	سر. ملی	سهام	Exchange	5,590	60.00	1.06	5,510	140.00	2.48	1404/02/31	421	15.565 Million	111.94 billion	15,225.35	5,650	5,490	5,490	5,620		-	-		-	-	251.65 Thousand billion	456.026 Million	175.446 Million	65 Million	71.031 Million	104.415 Million	58.247 Million	52.388 Million	7.35	3.69	6.61	1.946 Million	13.57 Million	14.903 Million	612,140
ثاخت	توسعه ساختمان	سهام	Exchange	5,700	100.00	1.72	5,630	170.00	2.93	1404/02/31	840	15.553 Million	77.31 billion	25,421.07	5,800	5,630	5,630	5,760		-	-		-	-	44.73 Thousand billion	54.105 Million	134.464 Million	9 Million	10.716 Million	123.748 Million	5.598 Million	13.168 Million	3.3	0.35	7.75	13.953 Million	1.6 Million	15.553 Million	-
چکاپا	کاغذ پارس	سهام	Exchange	1,411	26.00	1.81	1,396	41.00	2.85	1404/02/31	1,052	14.513 Million	39.24 billion	43,581.67	1,437	1,394	1,394	1,414		-	-		-	-	25.304 Thousand billion	31.682 Million	23.883 Million	9.358 Million	14.576 Million	9.307 Million	11.038 Million	-2,904,531	-5.89	1.84	1.55	14.289 Million	208,396	14.497 Million	-
وکار	بانک کار آفرین	سهام	Exchange	3,206	112.00	3.38	3,299	19.00	0.57	1404/02/31	219	14.401 Million	34.28 billion	24,661.44	3,318	3,207	3,206	3,220		-	-		-	-	109.618 Thousand billion	1.824 billion	1.768 billion	60 Million	1.672 billion	95.398 Million	202.501 Million	30.659 Million	4.95	1.59	0.75	1.651 Million	12.674 Million	7.829 Million	6.496 Million
تملت	تامین سرمایه بانک ملت	سهام	Exchange	1,707	34.00	1.95	1,737	4.00	0.23	1404/02/31	419	14.369 Million	43.1 billion	14,574.27	1,741	1,740	1,695	1,740		-	-		-	-	81 Thousand billion	117.487 Million	78.765 Million	35 Million	26.102 Million	52.663 Million	26.993 Million	18.348 Million	4.99	1.74	3.39	1.747 Million	12.622 Million	5.515 Million	8.853 Million
ختوقا	قطعات اتومبیل	سهام	Exchange	5,590	170.00	2.95	5,660	100.00	1.74	1404/02/31	1,160	14.305 Million	84.45 billion	14,979.2	5,760	5,590	5,590	5,590		-	-		-	-	36.588 Thousand billion	36.672 Million	15.994 Million	6.201 Million	518,747	15.475 Million	6.234 Million	5.851 Million	6.18	2.34	5.8	12.086 Million	2.189 Million	14.142 Million	132,200
وپارس	بانک پارسیان	سهام	Exchange	3,450	162.00	4.49	3,406	206.00	5.70	1404/02/31	313	14.2 Million	24.18 billion	73,347.93	3,612	3,399	3,399	3,500		-	-		-	-	264.84 Thousand billion	5.86 billion	5.823 billion	156.34 Million	5.333 billion	490.045 Million	1.099 billion	458.636 Million	1.15	1.08	0.48	12.908 Million	1.286 Million	11.634 Million	2.56 Million
ددامح	زاگرس فارمد پارس (حق تقدم)	حق تقدم	Exchange	15,600	0.00	0.00	15,600	0.00	0.00	1400/07/10	439	14.12 Million	220.3 billion	32,172.72	15,600	15,600	15,600	15,600		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وساشرقی	سر. استان آذربایجان شرقی	سهام	Exchange	431	2.00	0.47	429	0.00	0.00	1400/12/01	258	14.054 Million	6.04 billion	54,473.69	429	418	418	437		-	-		-	-	87.721 Thousand billion	87.724 Million	212.009 Million	204.478 Million	2,596	226.296 Million	-56,573,736	-56,583,056	-	-	-	14.054 Million	-	14.054 Million	-
شلعاب	لعابیران	سهام	Exchange	1,111	13.00	1.16	1,094	30.00	2.67	1404/02/31	2,893	14.034 Million	259.18 billion	61,419.79	1,124	1,092	1,091	1,112		-	-		-	-	11.082 Thousand billion	10.443 Million	9.461 Million	6.357 Million	3.122 Million	6.864 Million	4.403 Million	431,084	18.08	1.14	1.77	13.946 Million	88,410	13.989 Million	44,977
وخارزم	سر. خوارزمی	سهام	Exchange	2,495	38.00	1.50	2,462	71.00	2.80	1404/02/31	518	13.878 Million	23.93 billion	56,470.01	2,533	2,459	2,458	2,520		-	-		-	-	103.62 Thousand billion	132.7 Million	115.389 Million	60 Million	11.5 Million	103.889 Million	31.455 Million	28.937 Million	4.2	1.17	3.85	8.058 Million	5.519 Million	13.577 Million	-
ورنا	سر. رنا	سهام	Exchange	6,580	400.00	5.73	6,730	250.00	3.58	1404/02/31	868	12.792 Million	86.71 billion	14,479.08	6,980	6,580	6,580	6,580		-	-		-	-	79.157 Thousand billion	88.101 Million	32.901 Million	17 Million	2.172 Million	30.729 Million	5.01 Million	4.237 Million	20.28	2.8	17.15	9.407 Million	3.384 Million	12.29 Million	500,911
ختراکح	ریخته گری تراکتور (حق تقدم)	حق تقدم	Exchange	4,090	10.00	0.24	4,090	10.00	0.24	1402/04/14	626	12.731 Million	52.05 billion	127,111.06	4,100	4,200	4,000	4,240		-	-		-	-	38.676 Thousand billion	-	-	-	-	-	-	-	-	-	-	10.131 Million	2.6 Million	9.174 Million	3.557 Million
فاراک	ماشین سازی اراک	سهام	Exchange	1,681	51.00	2.94	1,692	40.00	2.31	1404/02/31	353	12.522 Million	21.02 billion	51,571.06	1,732	1,681	1,681	1,681		-	-		-	-	34.651 Thousand billion	97.455 Million	95.399 Million	20.638 Million	61.504 Million	33.895 Million	48.062 Million	8.348 Million	4.31	1.06	0.75	11.059 Million	1.282 Million	10.373 Million	1.969 Million
خبهمن	گروه بهمن	سهام	Exchange	2,310	36.00	1.53	2,280	66.00	2.81	1404/02/31	303	12.515 Million	22.42 billion	86,921.51	2,346	2,276	2,276	2,330		-	-		-	-	241.406 Thousand billion	294.593 Million	280.528 Million	134.638 Million	13.603 Million	266.925 Million	85.666 Million	79.878 Million	3.52	1.05	3.28	8.589 Million	3.926 Million	7.824 Million	4.691 Million
وسپه	سر. سپه	سهام	Exchange	6,120	140.00	2.24	6,100	160.00	2.56	1404/02/31	541	12.438 Million	62.8 billion	12,703.38	6,260	6,080	6,080	6,260		-	-		-	-	153.52 Thousand billion	271.911 Million	90.767 Million	30.4 Million	45.735 Million	45.032 Million	36.049 Million	35.614 Million	6.35	5.02	6.27	8.404 Million	3.858 Million	6.509 Million	5.754 Million
سصفها	سیمان اصفهان	سهام	Exchange	26,970	780.00	2.98	26,560	370.00	1.41	1404/02/31	4,253	12.213 Million	431.56 billion	7,553.05	26,190	25,600	25,540	26,970		-	-		-	-	70.66 Thousand billion	52.778 Million	12.292 Million	2 Million	6.578 Million	5.714 Million	10.092 Million	2.629 Million	17.58	8.09	4.58	11.871 Million	19,050	11.89 Million	-
وسگیلا	سر. استان گیلان	سهام	Exchange	432	2.00	0.46	433	1.00	0.23	1400/12/01	277	11.95 Million	5.14 billion	43,139.48	434	430	419	442		-	-		-	-	64.739 Thousand billion	64.781 Million	164.331 Million	149.513 Million	41,988	165.144 Million	-39,668,639	-39,678,912	-	-	-	10.383 Million	1.567 Million	11.95 Million	-
انرژی3	سایر اشخاص بورس انرژی	سهام	Exchange	63,700	30.00	0.05	64,570	900.00	1.41	1402/02/05	7,814	11.909 Million	769 billion	-	63,670	64,900	62,450	64,900		-	-		-	-	116.226 Thousand billion	-	-	-	-	-	-	-	-	-	-	11.328 Million	250,605	8.304 Million	3.274 Million
کدماح	معدنی دماوند (حق تقدم)	حق تقدم	Exchange	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		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وصندوقح	سر. صندوق بازنشستگی (حق تقدم)	حق تقدم	Exchange	12,700	300.00	2.31	13,000	0.00	0.00	1401/02/11	834	11.52 Million	105.7 billion	42,210.95	13,000	10,400	9,010	9,490		-	-		-	-	585.865 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.468 Million	31.643 Million	-	44.11 Million
افقح	فروشگاه های افق کوروش (حق تقدم)	حق تقدم	Exchange	81,000	20.00	0.02	81,140	120.00	0.15	1399/10/22	518	11.15 Million	904.4 billion	21,516.39	81,020	83,000	81,000	83,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	13,987	-	-	13,987
حفارس	حمل و نقل بین المللی خلیج فارس	سهام	Exchange	1,743	31.00	1.81	1,706	6.00	0.35	1404/02/31	324	10.862 Million	20.88 billion	66,364.44	1,712	1,661	1,661	1,747		-	-		-	-	37.958 Thousand billion	45.132 Million	27.35 Million	19.749 Million	6.759 Million	20.591 Million	23.357 Million	758,768	50.57	1.86	1.64	9.662 Million	1.2 Million	10.862 Million	-

All Markets

Exchange Iran Mercantile Exchange

Trade Volume

شیشه دارویی رازی (حق تقدم)

بانک کار آفرین (حق تقدم)

ماشین سازی اراک (حق تقدم)

سر. توسعه معادن و فلزات (حق تقدم)

بیمه پردیس

مهرکام پارس (حق تقدم)

سر. صنعت بیمه (حق تقدم)

تامین سرمایه امین (حق تقدم)

سر. خوارزمی (حق تقدم)

سر. استان هرمزگان

واسپاری ملت (حق تقدم)

کارت اعتباری ایران کیش (حق تقدم)

اختیارف ت کگل-9581-03/06/17

فولاد مبارکه اصفهان

ایران خودرو

بانک ملت

سر. استان کرمان

سر. توسعه معادن و صنایع معدنی خاورمیانه (حق تقدم)

حمل و نقل توکا (حق تقدم)

لعابیران (حق تقدم)

بانک تجارت

سر. ساختمان ایران

سر. تامین اجتماعی

سر. نیرو

زامیاد

همای

تامین سرمایه امید (حق تقدم)

شهید قندی (حق تقدم)

توسعه ساختمان (حق تقدم)

پالایش نفت اصفهان

سر. استان آذربایجان غربی

دارو زهراوی (حق تقدم)

تامین سرمایه بانک ملت (حق تقدم)

سر. استان کردستان

بیمه اتکائی امین(حق تقدم)

پتروشیمی فن آوران (حق تقدم)

شیشه دارویی رازی

بیمه پارسیان

سر. پردیس (حق تقدم)

امین یکم فردا

ذغالسنگ نگین (حق تقدم)

انتقال داده های آسیاتک

صندوق س افرا نماد پایدار-ثابت

شیمیایی سینا

ملی صنایع مس ایران

کارین

بانک اقتصاد نوین

کاشی حافظ (حق تقدم)

نهادهای مالی بورس اوراق بهادار

قند نیشابور (حق تقدم)

سر. ایران خودرو

موتورسازان تراکتور (حق تقدم)

باما

پالایش نفت تبریز (حق تقدم)

سر. استان همدان

شتاب

کمند

سر. نفت و گاز تامین (حق تقدم)

سر. استان کرمانشاه

بانک صادرات ایران

بانک پاسارگاد (حق تقدم)

سر. توکا فولاد (حق تقدم)

پتروشیمی سرمایه گذاری ایرانیان

ص. س. یاقوت آگاه-ثابت

مرابحه کرمان موتور 14040413

تکنوتار (حق تقدم)

بهساز کاشانه تهران

اهرم

توسعه معدنی و صنعتی صبانور (حق تقدم)

پالایش نفت تهران

پارس سرام

مس باهنر (حق تقدم)

سر. استان لرستان

ذوب آهن اصفهان

دارو سبحان (حق تقدم)

فولاد سپید فراب کویر

سر. توسعه صنعت و تجارت