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
وکارح	بانک کار آفرین (حق تقدم)	حق تقدم	بورس	1,342	85.00	5.96	1,342	85.00	5.96	1400/02/20	12,057	2.76 billion	3.699 Thousand billion	228,561.92	1,427	990	1,342	1,598		-	-		-	-	16.986 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
خودرو	ایران خودرو	سهام	بورس	2,015	23.00	1.13	2,083	45.00	2.21	12:29	22,264	897.47 Million	1.747 Thousand billion	65,885.86	2,038	2,102	2,000	2,139		-	-		-	-	587.324 Thousand billion	1.223 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	550.268 Million	-87,148,702	-7.21	14.31	1.14	851.682 Million	107.496 Million	789.126 Million	170.053 Million
خگستر	سر. ایران خودرو	سهام	بورس	2,381	47.00	2.01	2,435	101.00	4.33	12:29	14,542	707.83 Million	1.531 Thousand billion	53,856.58	2,334	2,450	2,360	2,450		-	-		-	-	85.666 Thousand billion	100.791 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	6.37	1.59	5.41	54.236 Million	-	37.736 Million	16.5 Million
خساپا	سایپا	سهام	بورس	1,685	21.00	1.26	1,727	63.00	3.79	12:29	17,359	704 Million	1.208 Thousand billion	102,809.67	1,664	1,769	1,681	1,790		-	-		-	-	335.301 Thousand billion	825.523 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-10.84	5.12	2.56	424.573 Million	12.083 Million	417.2 Million	19.456 Million
وتجارت	بانک تجارت	سهام	بورس	2,181	39.00	1.76	2,213	7.00	0.32	12:29	6,285	211.23 Million	463.8 billion	32,036.49	2,220	2,270	2,180	2,278		-	-		-	-	491.742 Thousand billion	3.579 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	6.42	2.44	1.22	156.577 Million	48.445 Million	178.22 Million	26.802 Million
وبملت	بانک ملت	سهام	بورس	3,800	38.00	0.99	3,815	23.00	0.60	12:29	7,200	195.64 Million	756.1 billion	23,575.51	3,838	3,870	3,750	3,900		-	-		-	-	800.221 Thousand billion	6.361 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	8.6	1.77	1.32	145.937 Million	32.487 Million	134.036 Million	44.388 Million
خبهمن	گروه بهمن	سهام	بورس	1,224	50.00	3.92	1,256	18.00	1.41	12:29	4,885	186.6 Million	225.3 billion	35,504.55	1,274	1,299	1,211	1,317		-	-		-	-	162.643 Thousand billion	178.42 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	14.54	7.74	14.47	267.675 Million	14.48 Million	242.125 Million	40.029 Million
ولکار	لیزینگ کارآفرین	سهام	بورس	2,598	123.00	4.97	2,598	123.00	4.97	12:29	2.91 Million	149.98 Million	330 billion	-	2,475	2,598	2,598	2,598		-	-		-	-	3.3 Thousand billion	6.797 Million	5.007 Million	1.5 Million	2.9 Million	2.107 Million	1.15 Million	505,357	7.71	1.85	3.39	4.16 Million	400,000	855,965	3.704 Million
وپارس	بانک پارسیان	سهام	بورس	2,649	51.00	1.89	2,705	5.00	0.19	12:29	4,714	149.52 Million	438.6 billion	18,653.19	2,700	2,749	2,640	2,770		-	-		-	-	458.545 Thousand billion	2.226 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	55.35	3.8	2.11	165.319 Million	7.888 Million	169.995 Million	3.212 Million
وبصادر	بانک صادرات ایران	سهام	بورس	1,980	0.00	0.00	2,013	33.00	1.67	12:29	4,424	136.54 Million	276 billion	32,133.61	1,980	2,060	1,971	2,060		-	-		-	-	354.566 Thousand billion	4.443 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	425.669 Million	49.229 Million	7.17	1.57	0.83	139.92 Million	6.4 Million	103.311 Million	43.008 Million
کمند	کمند	صندوق	بورس	10,056	100.00	0.98	10,056	100.00	0.98	1399/10/14	3,303	129.4 Million	1.301 Thousand billion	-	10,156	10,159	10,055	10,057		-	-		-	-	140.784 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
وسلرستا	سر. استان لرستان	سهام	بورس	604	10.00	1.63	610	4.00	0.65	12:29	1,867	108.94 Million	71.5 billion	49,424.3	614	615	600	629		-	-		-	-	60.955 Thousand billion	56.683 Million	99.604 Million	92.92 Million	1,591	99.602 Million	-30,209,451	-30,219,554	-1.88	0.57	-1.88	39.297 Million	51.855 Million	91.152 Million	-
فاراک	ماشین سازی اراک	سهام	بورس	2,025	106.00	4.97	2,056	75.00	3.52	12:29	4,158	108.9 Million	234.8 billion	26,672.86	2,131	2,140	2,025	2,173		-	-		-	-	30.941 Thousand billion	42.952 Million	27.86 Million	14.351 Million	13.446 Million	14.414 Million	7.402 Million	571,222	51.65	2.05	3.99	55.205 Million	1.017 Million	54.669 Million	1.554 Million
افران	صندوق س افرا نماد پایدار-ثابت	صندوق	بورس	13,548	1,166.00	9.42	13,542	1,160.00	9.37	1399/10/14	2,433	104.52 Million	1.415 Thousand billion	-	12,382	12,370	13,540	13,548		-	-		-	-	13.542 Thousand billion	-	-	-	-	-	-	-	-	-	-	925,686	2.459 Million	207,035	3.178 Million
شلعابح	لعابیران (حق تقدم)	حق تقدم	بورس	5,203	247.00	4.53	4,406	1,044.00	19.16	1400/03/3	2,052	97.26 Million	428.6 billion	47,398.58	5,450	4,190	4,400	5,203		-	-		-	-	1.939 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
برکت	دارویی برکت	سهام	بورس	31,060	610.00	1.93	31,630	40.00	0.13	1400/03/19	41,650	88.69 Million	2.805 Thousand billion	2,258.75	31,670	31,600	30,220	32,980		-	-		-	-	183.454 Thousand billion	195.579 Million	21.818 Million	5.8 Million	12.125 Million	9.693 Million	2.809 Million	2.497 Million	73.46	18.93	65.32	83.511 Million	5.178 Million	87.895 Million	794,378
ختوقا	قطعات اتومبیل	سهام	بورس	1,920	45.00	2.29	1,975	10.00	0.51	12:29	2,059	88.53 Million	173.9 billion	17,784.54	1,965	1,959	1,902	2,050		-	-		-	-	12.186 Thousand billion	12.654 Million	8.031 Million	6.201 Million	406,014	7.625 Million	801,771	955,929	12.81	1.61	15.28	47.455 Million	41.074 Million	86.145 Million	2.383 Million
پتایر	ایران تایر	سهام	بورس	2,830	131.00	4.42	2,884	77.00	2.60	12:29	3,536	73.77 Million	214.5 billion	20,974.27	2,961	2,970	2,813	3,000		-	-		-	-	28.739 Thousand billion	32.857 Million	18.065 Million	9.883 Million	4.356 Million	13.71 Million	11.257 Million	3.538 Million	8.06	2.08	2.53	42.753 Million	4.309 Million	46.208 Million	854,604
ثبهساز	بهساز کاشانه تهران	سهام	بورس	1,789	37.00	2.03	1,795	31.00	1.70	12:29	7,150	69.9 Million	125.2 billion	5,838.97	1,826	1,826	1,750	1,865		-	-		-	-	36.034 Thousand billion	40.987 Million	27.346 Million	20.131 Million	4.852 Million	22.494 Million	4.708 Million	1.541 Million	23.45	1.61	7.67	42.997 Million	-	42.995 Million	2,009
غگل	گلوکوزان	سهام	بورس	3,430	118.00	3.56	3,440	128.00	3.86	1400/03/24	4,026	69.5 Million	212.8 billion	18,418.51	3,312	3,470	3,390	3,470		-	-		-	-	18.705 Thousand billion	24.277 Million	10.487 Million	6.107 Million	3.269 Million	7.218 Million	7.727 Million	1.198 Million	17.54	2.91	2.72	4.365 Million	-	4.345 Million	20,000
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
وسخوز	سر. استان خوزستان	سهام	بورس	678	27.00	3.83	685	20.00	2.84	12:29	1,364	65.63 Million	50.3 billion	45,005.34	705	670	670	699		-	-		-	-	200.094 Thousand billion	175.953 Million	311.218 Million	256.86 Million	3,429	311.214 Million	28.859 Million	28.849 Million	6.1	0.57	6.1	17.881 Million	66.505 Million	84.386 Million	-
ثامید	توسعه و عمران امید	سهام	بورس	1,530	37.00	2.36	1,552	15.00	0.96	12:29	3,344	61.18 Million	93 billion	5,775.87	1,567	1,596	1,514	1,610		-	-		-	-	53.647 Thousand billion	61.078 Million	45.278 Million	35.317 Million	6.266 Million	39.013 Million	4.971 Million	2.94 Million	18.64	1.4	11.03	33.322 Million	29.458 Million	62.377 Million	402,590
شبندر	پالایش نفت بندر عباس	سهام	بورس	21,350	2,310.00	12.13	21,360	2,320.00	12.18	1400/03/3	10,928	56.67 Million	1.21 Thousand billion	5,185.76	19,040	18,290	20,250	21,990		-	-		-	-	612.776 Thousand billion	715.702 Million	232.016 Million	28.688 Million	102.927 Million	129.089 Million	769.67 Million	80.784 Million	7.59	4.75	0.8	48.024 Million	8.646 Million	50.161 Million	6.509 Million
بترانس	ایران ترانسفو	سهام	بورس	2,090	70.00	3.24	2,106	54.00	2.50	12:29	2,217	55.05 Million	118.4 billion	18,094.28	2,160	2,181	2,060	2,181		-	-		-	-	78.339 Thousand billion	105.915 Million	73.902 Million	36.403 Million	29.251 Million	44.651 Million	20.012 Million	6.965 Million	11.01	1.72	3.83	23.612 Million	-	23.596 Million	15,731
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
چکاپا	کاغذ پارس	سهام	بورس	3,696	194.00	4.99	3,741	149.00	3.83	12:29	3,672	50.33 Million	199.3 billion	12,445.43	3,890	3,860	3,696	3,910		-	-		-	-	37.058 Thousand billion	39.522 Million	16.887 Million	9.358 Million	4.513 Million	12.373 Million	6.529 Million	1.507 Million	23.23	2.83	5.36	22.501 Million	55,240	22.49 Million	66,240
فولاد	فولاد مبارکه اصفهان	سهام	بورس	9,760	90.00	0.91	9,920	70.00	0.71	12:29	6,554	47.79 Million	466.9 billion	9,289.2	9,850	9,900	9,750	10,020		-	-		-	-	2862.61 Thousand billion	3.226 billion	981.15 Million	209 Million	343.067 Million	638.083 Million	774.037 Million	328.461 Million	8.85	4.56	3.76	38.891 Million	45.608 Million	51.462 Million	33.037 Million
خزامیا	زامیاد	سهام	بورس	5,640	290.00	4.89	5,830	100.00	1.69	12:29	3,763	47.33 Million	276.3 billion	12,265.83	5,930	6,020	5,640	6,130		-	-		-	-	32.295 Thousand billion	57.701 Million	29.303 Million	5.53 Million	25.461 Million	3.841 Million	53.499 Million	-105,381	-305.93	8.39	0.6	49.066 Million	-	47.459 Million	1.607 Million
کاما	باما	سهام	بورس	8,200	120.00	1.44	8,340	20.00	0.24	12:29	5,277	41.66 Million	353.6 billion	6,179.36	8,320	8,560	8,120	8,580		-	-		-	-	84.9 Thousand billion	87.869 Million	28.138 Million	10 Million	4.469 Million	23.669 Million	7.381 Million	13.474 Million	6.19	3.52	11.3	34.195 Million	1.112 Million	23.42 Million	11.887 Million
شتران	پالایش نفت تهران	سهام	بورس	8,050	280.00	3.36	8,310	20.00	0.24	12:29	5,258	40.76 Million	328.3 billion	7,416.44	8,330	8,570	8,050	8,570		-	-		-	-	603.75 Thousand billion	705.711 Million	242.775 Million	75 Million	82.461 Million	160.315 Million	645.795 Million	78.675 Million	7.92	3.89	0.97	105.094 Million	7.951 Million	93.418 Million	19.628 Million
پارند	پارند پایدار سپهر	صندوق	بورس	11,195	215.00	1.88	11,192	218.00	1.91	1399/10/14	1,068	39.41 Million	441.1 billion	-	11,410	11,429	11,191	11,198		-	-		-	-	55.4 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.768 Million	2.553 Million	5.57 Million	750,000
پالایش	پالایشی یکم	صندوق	بورس	71,220	4,890.00	6.42	72,820	3,290.00	4.32	1399/10/14	32,930	39.07 Million	2.845 Thousand billion	-	76,110	74,500	71,100	74,490		-	-		-	-	96.434 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.267 Million	87,727	20.332 Million	22,210
فملی	ملی صنایع مس ایران	سهام	بورس	12,010	240.00	1.96	12,150	100.00	0.82	12:29	7,477	38.88 Million	470.2 billion	6,549.65	12,250	12,200	12,010	12,330		-	-		-	-	2418 Thousand billion	2.642 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	347.275 Million	208.976 Million	11.63	6.19	7	24.77 Million	25.292 Million	35.473 Million	14.59 Million
وخارزم	سر. خوارزمی	سهام	بورس	4,074	149.00	3.53	4,147	76.00	1.80	12:29	3,018	32.97 Million	141.4 billion	10,534.63	4,223	4,251	4,020	4,300		-	-		-	-	80.186 Thousand billion	81.674 Million	41.561 Million	12.5 Million	4.125 Million	37.435 Million	20.381 Million	19.061 Million	4.07	2.07	3.8	18.91 Million	3.072 Million	21.143 Million	838,671
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	بورس	2,470	260.00	11.76	2,521	311.00	14.07	1400/03/3	4,785	32.66 Million	82.3 billion	6,826.19	2,210	3,530	2,300	2,650		-	-		-	-	3.782 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وساپا	سر. سایپا	سهام	بورس	4,445	83.00	1.90	4,514	152.00	3.48	12:29	1,784	32.1 Million	144.7 billion	16,582.93	4,362	4,620	4,393	4,648		-	-		-	-	48.112 Thousand billion	53.135 Million	23.612 Million	10.675 Million	4.948 Million	18.665 Million	4.59 Million	4.399 Million	10.95	2.58	10.5	12.091 Million	2.786 Million	14.624 Million	253,034
کیان	با درآمد ثابت کیان	صندوق	بورس	28,888	2,324.00	8.75	28,886	2,322.00	8.74	1399/10/14	2,173	32.05 Million	925.8 billion	-	26,564	26,584	28,885	28,888		-	-		-	-	86.658 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.698 Million	9.097 Million	9.878 Million	5.918 Million
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
ثاخت	توسعه ساختمان	سهام	بورس	1,950	88.00	4.32	2,005	33.00	1.62	12:29	1,509	30.92 Million	62.9 billion	16,805.43	2,038	2,031	1,950	2,069		-	-		-	-	18.315 Thousand billion	26.476 Million	16.134 Million	9 Million	8.431 Million	7.703 Million	1.3 Million	127,404	141.64	2.34	13.88	30.918 Million	962,450	28.359 Million	3.521 Million
صنفت312	صکوک منفعت نفت312-6ماهه 18/5	اوراق	بورس	924,873	75,127.00	7.51	1,000,000	0.00	0.00	1400/02/15	3,003	30 Million	30 Thousand billion	-	1,000,000	924,873	924,873	924,873		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	10	10	-
وبیمه	سر. صنعت بیمه	سهام	بورس	1,650	83.00	4.79	1,670	63.00	3.64	12:29	1,345	27.44 Million	50.6 billion	23,387.86	1,733	1,700	1,647	1,739		-	-		-	-	9.21 Thousand billion	9.765 Million	6.574 Million	4.228 Million	1.415 Million	5.159 Million	737,627	672,340	12.42	1.62	11.32	24.526 Million	1.749 Million	25.957 Million	317,074
وپاسار	بانک پاسارگاد	سهام	بورس	15,190	10.00	0.07	15,180	0.00	0.00	12:29	1,617	25.16 Million	399.8 billion	14,778.42	15,180	15,180	15,170	15,200		-	-		-	-	1041.113 Thousand billion	2.901 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	16.64	6.69	3.89	10.062 Million	12.792 Million	17.879 Million	4.976 Million
رانفور	خدمات انفورماتیک	سهام	بورس	5,490	20.00	0.37	5,470	0.00	0.00	12:30	1,490	25.04 Million	139.2 billion	11,554.43	5,470	5,500	5,370	5,520		-	-		-	-	155.68 Thousand billion	162.032 Million	37.623 Million	8.4 Million	8.872 Million	28.751 Million	26.56 Million	13.676 Million	11.2	5.33	5.77	3.035 Million	1.87 Million	4.674 Million	231,184
خاذین	سایپا آذین	سهام	بورس	2,746	144.00	4.98	2,818	72.00	2.49	12:29	1,530	24.54 Million	72.1 billion	16,510.66	2,890	2,930	2,746	2,964		-	-		-	-	7.776 Thousand billion	11.472 Million	5.985 Million	2.646 Million	4.016 Million	1.969 Million	9.821 Million	43,633	170.87	3.79	0.76	22.876 Million	1.2 Million	22.226 Million	1.85 Million
حکشتی	کشتیرانی ایران	سهام	بورس	13,800	370.00	2.61	14,160	10.00	0.07	12:29	4,321	24.33 Million	337.9 billion	5,853.71	14,170	14,450	13,700	14,700		-	-		-	-	299.468 Thousand billion	641.915 Million	369.798 Million	16.393 Million	336.626 Million	33.172 Million	18.003 Million	7.654 Million	39.89	9.2	16.96	26.902 Million	1.45 Million	23.584 Million	4.768 Million
شستا	سر. تامین اجتماعی	سهام	بورس	10,120	180.00	1.75	10,330	30.00	0.29	12:29	7,558	24.23 Million	244.4 billion	3,874.66	10,300	10,490	10,110	10,600		-	-		-	-	1432.78 Thousand billion	1.564 billion	365.37 Million	80 Million	96.679 Million	268.691 Million	241.305 Million	241.574 Million	6.07	5.46	6.08	41.221 Million	12.472 Million	43.234 Million	10.458 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,340	120.00	1.27	9,530	70.00	0.74	12:29	2,134	24.08 Million	234.8 billion	9,086.19	9,460	9,540	9,320	9,870		-	-		-	-	2798.25 Thousand billion	3.259 billion	906.692 Million	287 Million	489.803 Million	416.889 Million	224.228 Million	214.914 Million	12.73	6.56	12.2	9.882 Million	13.956 Million	14.831 Million	9.007 Million
خپارس	پارس خودرو	سهام	بورس	1,071	43.00	3.86	1,130	16.00	1.44	12:30	1,911	22.8 Million	127.5 billion	42,101.94	1,114	1,140	1,060	1,158		-	-		-	-	127.006 Thousand billion	227.671 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-41.4	-7.05	4.57	955.78 Million	11.239 Million	922.739 Million	44.28 Million
خمحرکه	نیرو محرکه	سهام	بورس	3,556	187.00	5.00	3,642	101.00	2.70	12:28	818	22.26 Million	78.1 billion	14,251.41	3,743	3,770	3,556	3,839		-	-		-	-	20.121 Thousand billion	27.392 Million	14.373 Million	5.734 Million	6.508 Million	7.864 Million	16.758 Million	1.762 Million	11.85	2.66	1.25	28.434 Million	2.407 Million	30.787 Million	53,862
دلرح	دارو اکسیر (حق تقدم)	حق تقدم	بورس	24,500	280.00	1.13	24,510	270.00	1.09	1400/02/21	705	21.51 Million	527.1 billion	30,505.95	24,780	28,980	24,500	25,000		-	-		-	-	16.544 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
آسیا	بیمه آسیا	سهام	بورس	1,708	18.00	1.04	1,716	10.00	0.58	12:29	951	20.24 Million	37.7 billion	19,811.85	1,726	1,722	1,695	1,760		-	-		-	-	44.933 Thousand billion	149.871 Million	142.023 Million	24.132 Million	108.46 Million	33.562 Million	72.008 Million	7.501 Million	5.52	1.23	0.58	40.459 Million	13.899 Million	53.758 Million	600,000
ولساپا	رایان سایپا	سهام	بورس	2,734	73.00	2.74	2,723	62.00	2.33	1400/03/24	1,080	19.67 Million	52.5 billion	16,553.47	2,661	2,680	2,664	2,768		-	-		-	-	24.137 Thousand billion	37.949 Million	29.674 Million	9.04 Million	13.333 Million	16.341 Million	6.154 Million	3.472 Million	7.09	1.51	4	13.75 Million	1.198 Million	14.728 Million	220,000
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
ونوین	بانک اقتصاد نوین	سهام	بورس	4,304	44.00	1.03	4,305	45.00	1.06	12:29	1,481	17.48 Million	75.9 billion	13,939.95	4,260	4,370	4,241	4,420		-	-		-	-	132.169 Thousand billion	1.172 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.13	2.81	1.11	12.236 Million	5.961 Million	17.396 Million	800,000
غکورش	صنعت غذایی کورش	سهام	بورس	38,050	120.00	0.32	38,650	720.00	1.90	12:29	109,602	17.35 Million	648.8 billion	229.94	37,930	38,000	37,760	39,420		-	-		-	-	112.17 Thousand billion	130.296 Million	29.543 Million	3 Million	14.346 Million	15.198 Million	52.787 Million	11.636 Million	9.97	7.63	2.21	11.227 Million	1.471 Million	12.328 Million	369,971
خمهر	مهرکام پارس	سهام	بورس	1,776	93.00	4.98	1,802	67.00	3.58	12:29	411	16.96 Million	29.7 billion	23,878.48	1,869	1,823	1,776	1,889		-	-		-	-	8.299 Thousand billion	15.341 Million	10.154 Million	4.748 Million	6.785 Million	3.368 Million	14.702 Million	448,191	19.09	2.54	0.58	65.788 Million	-	65.773 Million	15,100
البرز	بیمه البرز	سهام	بورس	3,912	42.00	1.06	3,951	3.00	0.08	12:29	1,070	16.94 Million	68.7 billion	17,199.83	3,954	4,000	3,910	4,020		-	-		-	-	58.506 Thousand billion	112.406 Million	88.3 Million	14.424 Million	55.415 Million	32.884 Million	41.11 Million	16.835 Million	3.39	1.73	1.39	10.616 Million	839,152	11.455 Million	-
کفپارس	فرآورده نسوز پارس	سهام	بورس	2,964	141.00	4.99	2,951	128.00	4.53	12:29	1,071	15.28 Million	43.4 billion	16,575.93	2,823	2,770	2,770	2,964		-	-		-	-	4.596 Thousand billion	6.424 Million	3.294 Million	1.62 Million	1.644 Million	1.649 Million	1.431 Million	191,126	25.01	2.9	3.34	16.721 Million	-	16.534 Million	187,214
وسگیلا	سر. استان گیلان	سهام	بورس	689	5.00	0.73	684	0.00	0.00	12:29	448	15.07 Million	10.8 billion	41,773.2	684	668	668	696		-	-		-	-	104.958 Thousand billion	102.303 Million	157.894 Million	149.513 Million	36,175	157.857 Million	-3,207,245	-3,217,297	-31.79	0.65	-31.89	10.157 Million	12.518 Million	22.675 Million	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	8,570	150.00	1.78	8,440	20.00	0.24	12:29	2,655	14.94 Million	126.6 billion	7,799.25	8,420	8,500	8,160	8,600		-	-		-	-	211.75 Thousand billion	219.366 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.01	1.53	2.07	13.178 Million	47,789	13.176 Million	50,000
ملت	بیمه ملت	سهام	بورس	13,070	0.00	0.00	13,070	0.00	0.00	1400/03/2	576	14.41 Million	188.3 billion	25,015.26	13,070	13,070	13,070	13,070		-	-		-	-	37.25 Thousand billion	75.058 Million	46.272 Million	2.85 Million	37.809 Million	8.463 Million	16.087 Million	7.581 Million	4.91	4.41	2.32	848,902	13.56 Million	14.198 Million	210,610
وغدیر	سر. غدیر	سهام	بورس	10,210	170.00	1.64	10,370	10.00	0.10	12:29	1,713	14.16 Million	146.4 billion	10,349.49	10,380	10,320	10,200	10,590		-	-		-	-	744.48 Thousand billion	821.165 Million	199.849 Million	72 Million	74.525 Million	125.324 Million	77.478 Million	74.902 Million	9.98	5.96	9.64	12.86 Million	6.849 Million	11.249 Million	8.46 Million
امینح	تامین سرمایه امین (حق تقدم)	حق تقدم	بورس	4,760	237.00	4.74	4,650	347.00	6.94	1400/03/3	15,018	13.77 Million	64 billion	916.74	4,997	4,760	4,510	4,880		-	-		-	-	18.6 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
تنوین	تامین سرمایه نوین	سهام	بورس	7,020	270.00	3.70	7,050	240.00	3.29	12:29	476	13.25 Million	100.1 billion	44,582.8	7,290	7,200	6,940	7,200		-	-		-	-	113.4 Thousand billion	114.688 Million	35.088 Million	9 Million	8.938 Million	26.15 Million	13.217 Million	12.502 Million	8.47	4.04	8	5.956 Million	10.414 Million	4.379 Million	11.992 Million
دانا	بیمه دانا	سهام	بورس	4,193	191.00	4.36	4,329	55.00	1.25	12:30	1,207	13.02 Million	61.9 billion	8,871.63	4,384	4,370	4,180	4,488		-	-		-	-	19.012 Thousand billion	89.347 Million	77.397 Million	4 Million	72.031 Million	5.366 Million	53.562 Million	998,922	17.33	3.23	0.32	9.053 Million	1.011 Million	10.063 Million	1,000
کویر	فولاد سپید فراب کویر	سهام	بورس	13,510	10.00	0.07	13,530	10.00	0.07	12:29	2,764	12.72 Million	173.2 billion	8,405.76	13,520	13,510	13,500	13,680		-	-		-	-	146.988 Thousand billion	174.164 Million	50.535 Million	3.6 Million	28.04 Million	22.495 Million	67.71 Million	15.184 Million	9.62	6.5	2.16	6.483 Million	8.935 Million	14.797 Million	621,421
کگلح	گل گهر (حق تقدم)	حق تقدم	بورس	10,920	370.00	3.28	11,160	130.00	1.15	1400/03/18	2,332	12.62 Million	140.9 billion	5,413.56	11,290	10,830	10,610	11,340		-	-		-	-	285.696 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
ورنا	سر. رنا	سهام	بورس	4,200	117.00	2.71	4,314	3.00	0.07	12:29	964	12.48 Million	54.3 billion	10,940.65	4,317	4,388	4,120	4,473		-	-		-	-	34.618 Thousand billion	36.567 Million	19.196 Million	7.96 Million	2.228 Million	16.968 Million	4.765 Million	4.523 Million	7.59	2.02	7.21	9.737 Million	50,000	8.537 Million	1.25 Million
چکارن	کارتن ایران	سهام	بورس	2,590	117.00	4.32	2,631	76.00	2.81	12:29	936	12.08 Million	32.4 billion	10,751.99	2,707	2,660	2,580	2,740		-	-		-	-	6.345 Thousand billion	6.811 Million	3.258 Million	2.366 Million	586,069	2.53 Million	1.23 Million	132,324	47.04	2.46	5.06	13.242 Million	120,462	13.011 Million	350,942
پارسیانح	بیمه پارسیان (حق تقدم)	حق تقدم	بورس	8,700	310.00	3.44	8,700	310.00	3.44	1399/11/28	287	12 Million	104.4 billion	41,806.05	9,010	9,010	8,700	9,010		-	-		-	-	8.7 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.064 Million	8.625 Million	-	11.689 Million
خوساز	محورسازان	سهام	بورس	5,190	220.00	4.07	5,320	90.00	1.66	12:29	906	11.82 Million	65.6 billion	7,882.35	5,410	5,270	5,150	5,530		-	-		-	-	6.215 Thousand billion	7.587 Million	2.91 Million	1.12 Million	1.629 Million	1.281 Million	8.385 Million	203,016	29.35	4.66	0.71	7.531 Million	13,200	7.419 Million	125,000
ونیرو	سر. نیرو	سهام	بورس	2,164	113.00	4.96	2,201	76.00	3.34	12:29	780	11.47 Million	26.6 billion	16,046.47	2,277	2,284	2,164	2,309		-	-		-	-	24.35 Thousand billion	24.788 Million	15.827 Million	10.5 Million	1.677 Million	14.15 Million	3.802 Million	3.662 Million	6.31	1.63	6.08	11.983 Million	462,154	12.443 Million	2,024
غشان	پگاه خراسان	سهام	بورس	4,860	250.00	4.89	4,920	190.00	3.72	12:24	1,353	11.25 Million	62.5 billion	7,764.74	5,110	4,890	4,860	5,110		-	-		-	-	8.736 Thousand billion	9.277 Million	3.499 Million	1.574 Million	1.532 Million	1.967 Million	4.233 Million	303,592	25.51	3.94	1.83	11.439 Million	401,532	11.421 Million	419,552
افقح	فروشگاه های افق کوروش (حق تقدم)	حق تقدم	بورس	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		-	-		-	-	162.28 Thousand billion	-	-	-	-	-	-	-	-	-	-	13,987	-	-	13,987
وسینا	بانک سینا	سهام	بورس	2,410	42.00	1.77	2,430	62.00	2.62	12:29	475	10.88 Million	26.9 billion	26,092.2	2,368	2,400	2,341	2,479		-	-		-	-	62.749 Thousand billion	370.4 Million	342.159 Million	10 Million	308.717 Million	33.442 Million	43.486 Million	3.973 Million	15.53	1.84	1.42	9.66 Million	2.372 Million	10.751 Million	1.282 Million
وسهمدا	سر. استان همدان	سهام	بورس	706	37.00	4.98	737	6.00	0.81	11:48	205	10.86 Million	8 billion	57,216.69	743	706	706	706		-	-		-	-	87.492 Thousand billion	84.401 Million	122.879 Million	114.518 Million	1,119	122.878 Million	-13,186,013	-13,166,398	-6.41	0.69	-6.4	290,397	10 Million	10.29 Million	-
فروس	فروسیلیس ایران	سهام	بورس	5,240	270.00	4.90	5,370	140.00	2.54	12:29	1,172	10.73 Million	59.2 billion	12,320.92	5,510	5,360	5,240	5,550		-	-		-	-	22.08 Thousand billion	22.451 Million	7.909 Million	4 Million	970,514	6.938 Million	5.218 Million	2.574 Million	8.35	3.1	4.12	6.844 Million	1,000,000	7.384 Million	460,000
ثشاهد	سر. شاهد	سهام	بورس	13,250	340.00	2.50	13,520	70.00	0.52	12:29	2,615	10.56 Million	151.3 billion	3,992.98	13,590	13,950	13,120	13,960		-	-		-	-	57.415 Thousand billion	55.316 Million	11.028 Million	4.007 Million	1.146 Million	9.882 Million	4.939 Million	4.74 Million	11.43	5.48	10.97	11.761 Million	1.843 Million	12.983 Million	621,246
کسعدی	کاشی سعدی	سهام	بورس	12,180	640.00	4.99	12,330	490.00	3.82	12:27	2,805	10.45 Million	142.5 billion	4,543.65	12,820	12,400	12,180	12,720		-	-		-	-	6.82 Thousand billion	6.9 Million	1.456 Million	250,000	735,276	720,468	1.402 Million	251,332	24.53	8.56	4.41	8.616 Million	-	8.616 Million	-
لوتوسح	تامین سرمایه لوتوس پارسیان (حق تقدم)	حق تقدم	بورس	9,500	1,000.00	9.52	9,500	1,000.00	9.52	1399/10/30	163	10.29 Million	97.8 billion	63,127.31	10,500	10,170	9,500	9,500		-	-		-	-	28.5 Thousand billion	-	-	-	-	-	-	-	-	-	-	2,000	10.288 Million	-	10.29 Million
صنفت0312	صکوک منفعت نفت0312-6ماهه 18/5	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1400/02/23	1,001	10 Million	10 Thousand billion	-	1,000,000	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	50,000	-	50,000
صنفت1312	صکوک منفعت نفت1312-6ماهه 18/5	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1399/12/18	1,000	10 Million	10 Thousand billion	-	-	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	10 Million	-	10 Million
یاقوت	ص. س. یاقوت آگاه-ثابت	صندوق	بورس	12,481	774.00	6.61	12,480	773.00	6.60	1399/10/14	580	9.21 Million	115 billion	-	11,707	11,713	12,479	12,510		-	-		-	-	49.92 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.267 Million	3.355 Million	1.764 Million	13.858 Million
فخاسح	فولادخراسان (حق تقدم)	حق تقدم	بورس	23,500	950.00	4.21	22,660	110.00	0.49	1399/11/25	941	9.16 Million	207.4 billion	9,730.45	22,550	23,000	22,500	25,250		-	-		-	-	65.714 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.551 Million	2.605 Million	-	9.156 Million
تملت	تامین سرمایه بانک ملت	سهام	بورس	4,600	77.00	1.65	4,614	63.00	1.35	12:29	1,516	8.82 Million	41.2 billion	7,327.41	4,677	4,671	4,510	4,740		-	-		-	-	51.359 Thousand billion	56.114 Million	22.904 Million	11 Million	5.36 Million	17.544 Million	5.982 Million	5.317 Million	9.54	2.89	8.49	3.612 Million	4.046 Million	7.616 Million	42,443
غسالم	سالمین	سهام	بورس	3,221	169.00	4.99	3,268	122.00	3.60	12:28	974	8.77 Million	29 billion	9,641.65	3,390	3,322	3,221	3,423		-	-		-	-	14.833 Thousand billion	15.213 Million	5.913 Million	4.484 Million	558,789	5.354 Million	3.568 Million	456,962	32.07	2.74	4.12	8.876 Million	-	8.876 Million	-
فخوز	فولاد خوزستان	سهام	بورس	14,960	100.00	0.66	15,100	40.00	0.27	12:29	1,380	8.72 Million	131.7 billion	6,169.36	15,060	15,340	14,950	15,340		-	-		-	-	755 Thousand billion	819.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	9.31	5.8	2.97	4.344 Million	5.232 Million	8.036 Million	1.541 Million
سیمرغ	سیمرغ	سهام	بورس	14,550	100.00	0.69	14,790	340.00	2.35	12:29	1,856	8.54 Million	124.4 billion	3,334.9	14,450	14,120	14,120	15,140		-	-		-	-	18.941 Thousand billion	20.825 Million	7.052 Million	1.3 Million	1.598 Million	5.454 Million	15.561 Million	2.064 Million	9.32	3.53	1.24	4.506 Million	620,000	5.11 Million	15,168
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	17,850	250.00	1.38	18,030	70.00	0.39	12:29	955	8.47 Million	150.7 billion	3,315.39	18,100	18,420	17,680	18,420		-	-		-	-	266.7 Thousand billion	344.301 Million	126.275 Million	15 Million	73.851 Million	52.424 Million	133.177 Million	32.019 Million	8.45	5.16	2.03	2.351 Million	765,746	1.954 Million	1.162 Million
غپینو	پارس مینو	سهام	بورس	6,640	220.00	3.21	6,880	20.00	0.29	12:29	1,022	8.24 Million	53.1 billion	6,568.19	6,860	6,950	6,590	7,040		-	-		-	-	42.648 Thousand billion	49.361 Million	13.528 Million	6.622 Million	3.798 Million	9.729 Million	7.618 Million	1.451 Million	31.4	4.68	5.98	4.113 Million	5.489 Million	9.375 Million	227,899
داروح	کارخانجات داروپخش (حق تقدم)	حق تقدم	بورس	16,800	610.00	3.50	16,390	1,020.00	5.86	1400/02/20	397	8.22 Million	134.6 billion	20,695.32	17,410	26,140	16,370	18,600		-	-		-	-	12.293 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
کرازی	شیشه دارویی رازی	سهام	بورس	17,180	440.00	2.50	17,210	410.00	2.33	1400/03/22	1,889	7.89 Million	139 billion	3,733.79	17,620	17,200	16,830	17,860		-	-		-	-	21.144 Thousand billion	22.253 Million	5.147 Million	1.2 Million	1.601 Million	3.546 Million	4.559 Million	2.164 Million	9.54	5.82	4.53	11.644 Million	84,074	11.61 Million	118,000
کسرا	سرامیک اردکان	سهام	بورس	14,500	380.00	2.69	14,740	620.00	4.39	12:29	2,081	7.78 Million	125.3 billion	4,582.17	14,120	14,600	14,200	14,820		-	-		-	-	20.605 Thousand billion	19.47 Million	3.117 Million	1.279 Million	617,195	2.5 Million	1.928 Million	1.154 Million	16.34	7.54	9.78	14.264 Million	1.29 Million	15.551 Million	3,217
وتوصا	سر. توسعه صنعتی ایران	سهام	بورس	8,800	190.00	2.11	8,870	120.00	1.33	12:29	1,175	7.7 Million	65.5 billion	5,699.62	8,990	8,750	8,750	9,150		-	-		-	-	34.04 Thousand billion	38.077 Million	8.224 Million	4 Million	2.597 Million	5.628 Million	2.779 Million	2.438 Million	14.56	6.3	12.77	8.647 Million	-	6.905 Million	1.742 Million
شگل	گلتاش	سهام	بورس	7,450	360.00	4.61	7,580	230.00	2.94	12:28	1,471	7.46 Million	61.9 billion	2,887	7,810	7,930	7,420	7,930		-	-		-	-	21.554 Thousand billion	26.312 Million	9.537 Million	1,000,000	6.604 Million	2.933 Million	8.956 Million	1.967 Million	10.02	6.72	2.21	1.432 Million	-	1.427 Million	4,600
حفاری	حفاری شمال	سهام	بورس	5,800	200.00	3.33	5,890	110.00	1.83	12:29	944	7.41 Million	44.9 billion	6,671.03	6,000	6,130	5,730	6,130		-	-		-	-	54.54 Thousand billion	80.335 Million	57.237 Million	5.211 Million	27.325 Million	29.912 Million	12.67 Million	17.916 Million	2.96	1.77	4.18	10.107 Million	1.95 Million	11.757 Million	299,920
فرآور	فرآوری مواد معدنی	سهام	بورس	25,400	1,050.00	4.31	24,330	20.00	0.08	12:29	1,812	7.25 Million	174 billion	2,969.31	24,350	23,360	23,360	25,500		-	-		-	-	15.827 Thousand billion	17.688 Million	2.926 Million	660,000	1.413 Million	1.513 Million	1.902 Million	693,130	23.1	10.58	8.42	2.43 Million	200,000	2.63 Million	-
ولپارس	لیزینگ پارسیان	سهام	بورس	3,885	42.00	1.07	3,925	2.00	0.05	12:29	5,371	6.99 Million	27.2 billion	795.29	3,927	3,997	3,820	4,010		-	-		-	-	7.772 Thousand billion	14.352 Million	8.876 Million	2 Million	6.502 Million	2.374 Million	1.817 Million	736,319	10.66	3.31	4.32	5.601 Million	-	5.6 Million	224
فباهنرح	مس باهنر (حق تقدم)	حق تقدم	بورس	14,400	2,520.00	21.21	14,490	2,610.00	21.97	1400/03/24	1,558	6.93 Million	95.4 billion	3,097.1	11,880	15,380	13,160	14,290		-	-		-	-	20.655 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-

All Markets

Exchange Iran Mercantile Exchange

Trade Volume

بانک کار آفرین (حق تقدم)

ایران خودرو

سر. ایران خودرو

سایپا

بانک تجارت

بانک ملت

گروه بهمن

لیزینگ کارآفرین

بانک پارسیان

بانک صادرات ایران

کمند

سر. استان لرستان

ماشین سازی اراک

صندوق س افرا نماد پایدار-ثابت

لعابیران (حق تقدم)

دارویی برکت

قطعات اتومبیل

ایران تایر

بهساز کاشانه تهران

گلوکوزان

امین یکم فردا

سر. استان خوزستان

توسعه و عمران امید

پالایش نفت بندر عباس

ایران ترانسفو

توسعه ساختمان (حق تقدم)

کاغذ پارس

فولاد مبارکه اصفهان

زامیاد

باما

پالایش نفت تهران

پارند پایدار سپهر

پالایشی یکم

ملی صنایع مس ایران

سر. خوارزمی

سر. خوارزمی (حق تقدم)

سر. سایپا

با درآمد ثابت کیان

صندوق واسطه گری مالی یکم

توسعه ساختمان

صکوک منفعت نفت312-6ماهه 18/5

سر. صنعت بیمه

بانک پاسارگاد

خدمات انفورماتیک

سایپا آذین

کشتیرانی ایران

سر. تامین اجتماعی

صنایع پتروشیمی خلیج فارس

پارس خودرو

نیرو محرکه

دارو اکسیر (حق تقدم)

بیمه آسیا

رایان سایپا

ص. س. خاتم ایساتیس پویا

بانک اقتصاد نوین

صنعت غذایی کورش

مهرکام پارس

بیمه البرز

فرآورده نسوز پارس

سر. استان گیلان

پتروشیمی سرمایه گذاری ایرانیان

بیمه ملت

سر. غدیر

تامین سرمایه امین (حق تقدم)

تامین سرمایه نوین

بیمه دانا

فولاد سپید فراب کویر

گل گهر (حق تقدم)

سر. رنا

کارتن ایران

بیمه پارسیان (حق تقدم)

محورسازان

سر. نیرو

پگاه خراسان

فروشگاه های افق کوروش (حق تقدم)

بانک سینا

سر. استان همدان