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		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
شستا	سر. تامین اجتماعی	سهام	بورس	975	8.00	0.81	937	46.00	4.68	15:12	20,225	1.196 billion	1.121 Thousand billion	38,711.53	983	999	971	1,000		-	-		-	-	1532.945 Thousand billion	1.743 billion	1.982 billion	1.636 billion	209.956 Million	1.772 billion	218.242 Million	206.357 Million	7.43	0.87	7.02	545.14 Million	650.754 Million	1.111 billion	84.635 Million
فاراکح	ماشین سازی اراک (حق تقدم)	حق تقدم	بورس	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	بورس	4,200	329.00	8.50	3,957	86.00	2.22	1401/10/21	3,664	1.015 billion	4.015 Thousand billion	276,963.79	3,871	3,810	3,800	3,810		-	-		-	-	1058.354 Thousand billion	1.015 billion	-	-	-	-	-	-	-	-	-	76.778 Million	938.017 Million	-	1.015 billion
خودرو	ایران خودرو	سهام	بورس	2,842	148.00	4.95	2,851	139.00	4.65	12:30	21,328	982.554 Million	2.801 Thousand billion	1.049 billion	2,990	2,951	2,841	2,995		-	-		-	-	860.021 Thousand billion	1.92 billion	950.189 Million	-7.59	869.976 Million	-12.87	356.211 Million	-22,035,826	-41.16	-7.85	0.52	807.057 Million	175.497 Million	932.381 Million	50.172 Million
بیمه پردیس	بیمه پردیس	سهام	بورس	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
خساپا	سایپا	سهام	بورس	2,248	118.00	4.99	2,251	115.00	4.86	12:30	12,109	750.526 Million	1.69 Thousand billion	60,617.18	2,366	2,270	2,248	2,350		-	-		-	-	440.094 Thousand billion	1.201 billion	677.124 Million	-7.29	473.527 Million	-7.5	584.613 Million	-57,843,028	-7.61	-5.25	0.75	556.772 Million	193.753 Million	714.716 Million	35.81 Million
خمهرح	مهرکام پارس (حق تقدم)	حق تقدم	بورس	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
شتران	پالایش نفت تهران	سهام	بورس	3,989	85.00	2.09	3,908	166.00	4.07	12:30	15,456	521.472 Million	2.038 Thousand billion	21,185.56	4,074	4,040	3,871	4,060		-	-		-	-	1074.7 Thousand billion	1.22 billion	661.641 Million	275 Million	144.828 Million	516.813 Million	861.932 Million	1.148 billion	3.86	2.08	0.49	251.15 Million	270.322 Million	469.704 Million	51.767 Million
وتجارت	بانک تجارت	سهام	بورس	1,541	81.00	4.99	1,529	93.00	5.73	12:29	10,534	486.577 Million	743.81 billion	46,191.11	1,622	1,600	1,509	1,600		-	-		-	-	342.383 Thousand billion	654.642 Million	365.224 Million	223.926 Million	6.094 billion	318.326 Million	658.972 Million	45.944 Million	7.42	1.07	0.48	339.112 Million	147.465 Million	464.026 Million	22.551 Million
خگستر	سر. ایران خودرو	سهام	بورس	3,820	187.00	4.67	3,772	235.00	5.86	12:29	15,614	477.987 Million	1.803 Thousand billion	194.62 Million	4,007	3,940	3,727	3,999		-	-		-	-	149.391 Thousand billion	154.681 Million	70.19 Million	39.605 Million	5.291 Million	64.899 Million	2.107 Million	1.574 Million	94.92	2.3	70.91	460.898 Million	17.088 Million	466.613 Million	11.374 Million
وبملت	بانک ملت	سهام	بورس	3,037	173.00	5.39	3,024	186.00	5.79	12:29	9,477	434.9 Million	1.315 Thousand billion	45,890.02	3,210	3,149	2,990	3,162		-	-		-	-	792.418 Thousand billion	798.321 Million	893.042 Million	1.21	853.736 Million	3.49	867.531 Million	945.451 Million	2.82	1.05	0.65	269.478 Million	165.422 Million	423.332 Million	11.568 Million
کمند	کمند	صندوق	بورس	10,144	1.00	0.01	10,149	6.00	0.06	15:12	6,634	310.644 Million	3.153 Thousand billion	-	10,143	10,143	10,142	10,145		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	180.134 Million	130.51 Million	136.072 Million	174.572 Million
خبهمن	گروه بهمن	سهام	بورس	2,041	36.00	1.73	1,932	145.00	6.98	12:29	3,199	231.347 Million	446.98 billion	72,318.52	2,077	2,160	2,000	2,175		-	-		-	-	260.121 Thousand billion	275.601 Million	171.418 Million	134.638 Million	15.481 Million	155.937 Million	8.797 Million	6.986 Million	40.03	1.79	31.79	104.774 Million	126.573 Million	202.174 Million	29.173 Million
وبیمه	سر. صنعت بیمه	سهام	بورس	1,637	53.00	3.35	1,689	105.00	6.63	12:29	3,607	227.339 Million	383.97 billion	63,027.22	1,584	1,530	1,530	1,637		-	-		-	-	27.024 Thousand billion	28.716 Million	8.996 Million	5 Million	1.692 Million	7.304 Million	1.07 Million	981,573	27.53	3.7	25.26	205.039 Million	22.3 Million	154.939 Million	72.4 Million
ذوب	ذوب آهن اصفهان	سهام	بورس	2,785	145.00	4.95	2,785	145.00	4.95	12:29	3,690	227.263 Million	632.95 billion	61,588.92	2,930	2,789	2,784	2,870		-	-		-	-	197.11 Thousand billion	528.433 Million	386.027 Million	61.504 Million	331.323 Million	54.704 Million	413.39 Million	-33,117,461	-5.95	3.6	0.48	74.635 Million	152.628 Million	221.121 Million	6.142 Million
افران	صندوق س افرا نماد پایدار-ثابت	صندوق	بورس	19,029	12.00	0.06	19,029	12.00	0.06	14:59	7,882	219.509 Million	4.177 Thousand billion	-	19,017	19,029	19,028	19,029		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	137.484 Million	82.024 Million	86.258 Million	133.251 Million
همای	همای	صندوق	بورس	10,056	7.00	0.07	10,054	5.00	0.05	14:59	7,047	214.371 Million	2.155 Thousand billion	-	10,049	10,054	10,054	10,056		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	97.209 Million	117.162 Million	107.006 Million	107.365 Million
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	بورس	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		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فولاد	فولاد مبارکه اصفهان	سهام	بورس	5,970	110.00	1.81	5,870	210.00	3.45	12:30	9,240	189.522 Million	1.113 Thousand billion	20,511.04	6,080	6,010	5,790	6,020		-	-		-	-	3111.1 Thousand billion	161.647 Million	3.339 billion	293 Million	928.747 Million	1.232 billion	1.599 billion	818.831 Million	4.7	2.44	1.99	63.585 Million	125.937 Million	167.545 Million	21.977 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	7,070	250.00	3.42	7,000	320.00	4.37	12:29	11,551	174.064 Million	1.218 Thousand billion	17,422.18	7,320	7,270	6,810	7,270		-	-		-	-	1330 Thousand billion	1.594 billion	778.641 Million	190 Million	264.175 Million	514.466 Million	299.703 Million	1.497 billion	4.01	2.59	0.41	82.487 Million	91.577 Million	154.229 Million	19.834 Million
خزامیا	زامیاد	سهام	بورس	17,600	20.00	0.11	17,580	0.00	0.00	1401/10/22	11,982	173.272 Million	3.046 Thousand billion	14,461.03	17,580	17,520	17,200	17,600		-	-		-	-	97.216 Thousand billion	171.547 Million	103.491 Million	5.53 Million	74.332 Million	29.159 Million	131.387 Million	6.118 Million	15.89	3.33	0.74	149.488 Million	23.784 Million	143.431 Million	29.841 Million
وبصادر	بانک صادرات ایران	سهام	بورس	1,742	27.00	1.53	1,681	88.00	4.97	12:30	1,640	169.491 Million	284.91 billion	103,347.99	1,769	1,835	1,742	1,850		-	-		-	-	294.77 Thousand billion	6.393 billion	6.347 billion	175.354 Million	6.112 billion	235.508 Million	636.238 Million	3.511 Million	88.35	1.32	0.49	21.356 Million	148.135 Million	164.291 Million	5.2 Million
ولملتح	واسپاری ملت (حق تقدم)	حق تقدم	بورس	3,800	1.00	0.03	3,450	351.00	9.23	12:29	941	166.232 Million	573.5 billion	176,654.27	3,801	3,830	3,830	3,830		-	-		-	-	7.44 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.094 Million	164.138 Million	-	166.232 Million
فاراک	ماشین سازی اراک	سهام	بورس	1,641	9.00	0.55	1,650	0.00	0.00	1401/10/27	3,632	148.553 Million	245.13 billion	40,901.11	1,650	1,675	1,620	1,679		-	-		-	-	34.052 Thousand billion	55.741 Million	44.64 Million	20.638 Million	21.689 Million	22.952 Million	18.925 Million	1.812 Million	18.8	1.48	1.8	145.975 Million	2.578 Million	131.098 Million	17.455 Million
رکیشح	کارت اعتباری ایران کیش (حق تقدم)	حق تقدم	بورس	1,300	100.00	7.14	1,300	100.00	7.14	1401/08/18	917	145.268 Million	188.85 billion	158,416.98	1,400	1,300	1,300	1,300		-	-		-	-	17.703 Thousand billion	-	-	-	-	-	-	-	-	-	-	30.761 Million	114.507 Million	-	145.268 Million
بترانس	ایران ترانسفو	سهام	بورس	1,970	105.00	5.06	1,950	125.00	6.02	12:29	3,269	136.505 Million	266.23 billion	41,757.34	2,075	2,030	1,930	2,070		-	-		-	-	70.985 Thousand billion	134.102 Million	116.574 Million	36.403 Million	63.116 Million	53.458 Million	32.565 Million	9.609 Million	7.39	1.33	2.19	99.071 Million	37.433 Million	126.661 Million	9.844 Million
فملی	ملی صنایع مس ایران	سهام	بورس	7,490	110.00	1.45	7,360	240.00	3.16	12:30	7,786	132.247 Million	972.86 billion	16,985.26	7,600	7,500	7,270	7,550		-	-		-	-	2944 Thousand billion	-	-	400 Million	293.788 Million	957.587 Million	257.849 Million	122.408 Million	6.81	3.07	3.53	16.28 Million	115.967 Million	125.614 Million	6.634 Million
های وب	داده گستر عصر نوین - های وب	سهام	بورس	2,481	27.00	1.08	2,344	164.00	6.54	12:30	4,587	125.763 Million	294.82 billion	27,417.36	2,508	2,600	2,463	2,600		-	-		-	-	70.32 Thousand billion	97.209 Million	71.598 Million	30 Million	26.889 Million	44.71 Million	24.428 Million	20.458 Million	3.44	1.57	2.88	107.299 Million	18.464 Million	124.901 Million	862,097
وسپهح	سر. سپه (حق تقدم)	حق تقدم	بورس	2,870	130.00	4.74	2,786	46.00	1.68	1401/08/16	1,050	122.221 Million	340.47 billion	116,400.9	2,740	2,740	2,740	2,870		-	-		-	-	92.313 Thousand billion	-	-	-	-	-	-	-	-	-	-	58.953 Million	63.268 Million	-	122.221 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	9,000	10.00	0.11	8,660	330.00	3.67	12:29	9,534	119.116 Million	1.032 Thousand billion	12,493.79	8,990	9,000	8,880	9,080		-	-		-	-	1163.401 Thousand billion	1.418 billion	720.651 Million	134.342 Million	254.915 Million	465.736 Million	193.385 Million	1.298 billion	3.36	2.5	0.38	65.71 Million	53.406 Million	113.463 Million	5.653 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	2,160	40.00	1.82	2,055	145.00	6.59	12:29	4,582	114.599 Million	235.55 billion	25,010.72	2,200	2,228	2,145	2,293		-	-		-	-	143.85 Thousand billion	158.398 Million	158.577 Million	70 Million	14.548 Million	144.029 Million	11.707 Million	12.202 Million	11.79	1	12.29	100.641 Million	13.958 Million	114.39 Million	209,124
اهرم	اهرم	صندوق	بورس	12,900	170.00	1.30	12,330	740.00	5.66	12:29	7,540	113.376 Million	1.398 Thousand billion	-	13,070	13,450	12,860	13,460		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	94.762 Million	18.613 Million	111.686 Million	1.69 Million
ولساپا	رایان سایپا	سهام	بورس	1,453	30.00	2.02	1,384	99.00	6.68	12:29	2,247	111.859 Million	154.79 billion	49,781.52	1,483	1,528	1,453	1,565		-	-		-	-	20.123 Thousand billion	48.877 Million	48.274 Million	14.54 Million	28.754 Million	19.52 Million	9.432 Million	2.917 Million	6.9	1.03	2.13	103.24 Million	8.619 Million	111.458 Million	401,410
وسکرمان	سر. استان کرمان	سهام	بورس	430	1.00	0.23	431	2.00	0.47	1400/12/01	1,015	105.43 Million	45.4 billion	103,869.2	429	423	419	440		-	-		-	-	-	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
کاما	باما	سهام	بورس	7,700	530.00	6.44	7,680	550.00	6.68	12:30	5,128	103.854 Million	797.09 billion	20,252.34	8,230	7,660	7,660	7,880		-	-		-	-	76.8 Thousand billion	82.021 Million	35.479 Million	10 Million	5.221 Million	30.258 Million	9.658 Million	5.159 Million	14.89	2.54	7.95	67.309 Million	36.545 Million	96.453 Million	7.401 Million
وخارزم	سر. خوارزمی	سهام	بورس	4,142	29.00	0.70	3,901	270.00	6.47	12:29	4,713	102.83 Million	401.1 billion	21,818.29	4,171	4,300	4,093	4,300		-	-		-	-	72.949 Thousand billion	87.436 Million	78.91 Million	18.7 Million	14.487 Million	64.423 Million	26.079 Million	23.949 Million	3.05	1.13	2.8	72.574 Million	30.256 Million	102.814 Million	16,000
میدکوح	سر. توسعه معادن و صنایع معدنی خاورمیانه (حق تقدم)	حق تقدم	بورس	14,600	370.00	2.47	14,600	370.00	2.47	1401/07/10	2,116	102.646 Million	1.499 Thousand billion	48,509.34	14,970	14,700	14,600	14,700		-	-		-	-	2352 Thousand billion	-	-	-	-	-	102.646 Million	-	-	-	-	964,337	101.681 Million	-	102.646 Million
فلوله	لوله و ماشین سازی	سهام	بورس	2,191	115.00	4.99	2,306	0.00	0.00	12:29	2,710	102.38 Million	150.9 billion	25,639.75	2,306	2,191	2,191	2,191		-	-		-	-	9.527 Thousand billion	21.609 Million	14.789 Million	6.7 Million	6.748 Million	8.041 Million	13.102 Million	1.293 Million	11.95	1.92	1.18	103.692 Million	935,717	104.025 Million	602,733
شلعابح	لعابیران (حق تقدم)	حق تقدم	بورس	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		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فخوز	فولاد خوزستان	سهام	بورس	2,799	130.00	4.44	2,832	97.00	3.31	12:29	2,345	87.997 Million	249.2 billion	37,525.35	2,929	2,901	2,780	2,920		-	-		-	-	538.08 Thousand billion	798.674 Million	510.84 Million	190 Million	260.594 Million	250.247 Million	538.442 Million	58.795 Million	9.15	2.15	1	42.566 Million	45.431 Million	86.554 Million	1.443 Million
وسلرستا	سر. استان لرستان	سهام	بورس	603	124.00	25.89	601	122.00	25.47	1400/05/09	1,874	85.42 Million	51.3 billion	70,573.31	479	461	590	611		-	-		-	-	-	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	-
چکاپا	کاغذ پارس	سهام	بورس	2,888	19.00	0.65	2,767	140.00	4.82	12:29	1,873	84.517 Million	233.86 billion	45,123.78	2,907	2,960	2,845	2,997		-	-		-	-	25.894 Thousand billion	36.52 Million	24.133 Million	9.358 Million	10.626 Million	13.507 Million	12.955 Million	3.075 Million	8.42	1.92	2	28.823 Million	55.694 Million	84.375 Million	142,058
وساپا	سر. سایپا	سهام	بورس	5,620	80.00	1.40	5,330	370.00	6.49	12:29	2,663	84.493 Million	450.58 billion	31,728.67	5,700	5,740	5,450	5,900		-	-		-	-	85.28 Thousand billion	85.856 Million	24.913 Million	16 Million	576,358	24.337 Million	4.101 Million	3.706 Million	23.01	3.5	20.8	74.5 Million	9.993 Million	81.492 Million	3.001 Million
وپارس	بانک پارسیان	سهام	بورس	1,727	90.00	4.95	1,730	87.00	4.79	12:29	1,717	81.305 Million	140.63 billion	47,352.88	1,817	1,764	1,727	1,770		-	-		-	-	270.468 Thousand billion	3.183 billion	2.964 billion	156.34 Million	2.923 billion	41.273 Million	283.061 Million	-11,855,485	-22.81	22.83	0.96	42.104 Million	39.201 Million	78.405 Million	2.9 Million
وساخت	سر. ساختمان ایران	سهام	بورس	1,840	186.00	9.18	2,026	0.00	0.00	09:02	674	81.116 Million	164.36 billion	120,350.26	2,026	2,049	1,820	2,049		-	-		-	-	62.487 Thousand billion	63.393 Million	35.803 Million	30.843 Million	905,325	34.898 Million	2.098 Million	1.896 Million	31.69	1.72	28.64	33.701 Million	47.415 Million	64.116 Million	17 Million
کرازی	شیشه دارویی رازی	سهام	بورس	1,455	78.00	5.09	1,433	100.00	6.52	12:29	1,583	79.5 Million	113.92 billion	50,220.96	1,533	1,500	1,426	1,500		-	-		-	-	30.236 Thousand billion	40.652 Million	34.39 Million	21.1 Million	10.415 Million	23.974 Million	8.635 Million	3.829 Million	7.9	1.26	3.5	39.36 Million	40.14 Million	79.198 Million	302,121
پتایر	ایران تایر	سهام	بورس	1,288	75.00	5.50	1,274	89.00	6.53	12:29	1,780	75.833 Million	96.65 billion	42,603.02	1,363	1,338	1,268	1,360		-	-		-	-	16.562 Thousand billion	24.534 Million	21.943 Million	13 Million	7.972 Million	13.971 Million	18.652 Million	726,194	22.81	1.19	0.89	72.948 Million	2.885 Million	75.833 Million	-
ورنا	سر. رنا	سهام	بورس	7,080	50.00	0.71	6,670	360.00	5.12	12:29	3,631	75.108 Million	501.22 billion	20,685.19	7,030	7,020	6,720	7,330		-	-		-	-	77.873 Thousand billion	80.977 Million	23.886 Million	11.675 Million	3.104 Million	20.782 Million	2.312 Million	1.959 Million	39.76	3.75	33.69	71.075 Million	4.033 Million	61.548 Million	13.56 Million
وپاسار	بانک پاسارگاد	سهام	بورس	4,970	20.00	0.40	4,680	310.00	6.21	12:30	4,201	71.797 Million	336.14 billion	17,090.39	4,990	5,190	4,860	5,200		-	-		-	-	613.267 Thousand billion	4.84 billion	4.562 billion	131.04 Million	4.158 billion	404.228 Million	662.145 Million	196.758 Million	3.12	1.4	0.93	55.147 Million	16.65 Million	71.788 Million	8,703
شفارس	شیمیایی فارس	سهام	بورس	1,274	55.00	4.14	1,265	64.00	4.82	12:29	1,817	71.138 Million	90.02 billion	39,151.57	1,329	1,388	1,236	1,388		-	-		-	-	15.103 Thousand billion	17.776 Million	14.963 Million	11.939 Million	2.673 Million	12.29 Million	7.503 Million	285,677	54.16	1.26	2.06	64.953 Million	6.186 Million	71.138 Million	-
امیدح	تامین سرمایه امید (حق تقدم)	حق تقدم	بورس	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	بورس	600	96.00	13.79	600	96.00	13.79	1401/04/01	1,864	65.87 Million	25.5 billion	182,368.37	696	850	381	419		-	-		-	-	17.088 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.729 Million	301.31 Million	-	314.038 Million
وسهرمز	سر. استان هرمزگان	سهام	بورس	612	56.00	8.38	597	71.00	10.63	1400/05/31	1,394	62.94 Million	37.6 billion	57,632.78	668	650	594	619		-	-		-	-	-	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	-
وسینا	بانک سینا	سهام	بورس	2,814	38.00	1.33	2,656	196.00	6.87	15:12	833	62.698 Million	166.5 billion	75,267.92	2,852	2,916	2,712	2,959		-	-		-	-	67.42 Thousand billion	641.152 Million	615.665 Million	25.384 Million	573.733 Million	41.932 Million	79.985 Million	7.671 Million	8.79	1.61	0.84	15.581 Million	47.117 Million	59.588 Million	3.111 Million
کویر	فولاد سپید فراب کویر	سهام	بورس	3,050	11.00	0.36	2,913	126.00	4.15	12:29	2,054	55.545 Million	161.79 billion	27,042.15	3,039	3,181	3,021	3,181		-	-		-	-	108.538 Thousand billion	161.047 Million	98.818 Million	37.26 Million	52.509 Million	46.309 Million	124.66 Million	10.585 Million	10.25	2.34	0.87	47.22 Million	8.325 Million	53.509 Million	2.036 Million
شسینا	شیمیایی سینا	سهام	بورس	2,113	83.00	3.78	2,097	99.00	4.51	12:29	1,809	55.486 Million	116.38 billion	30,672.32	2,196	2,280	2,043	2,310		-	-		-	-	7.544 Thousand billion	8.758 Million	5.514 Million	3.597 Million	1.214 Million	4.3 Million	3.077 Million	511,325	14.8	1.76	2.46	49.802 Million	5.684 Million	54.972 Million	514,459
ثاختح	توسعه ساختمان (حق تقدم)	حق تقدم	بورس	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
فاما	اما	سهام	بورس	9,020	590.00	7.00	8,910	480.00	5.69	12:29	3,408	53.924 Million	480.49 billion	15,822.66	8,430	9,020	8,060	9,020		-	-		-	-	31.185 Thousand billion	35.505 Million	10.657 Million	2.5 Million	4.32 Million	6.337 Million	12.251 Million	3.086 Million	10.1	4.92	2.55	41.34 Million	12.583 Million	42.075 Million	11.848 Million
کسرا	سرامیک اردکان	سهام	بورس	6,400	120.00	1.91	6,270	10.00	0.16	12:29	3,647	53.834 Million	337.34 billion	14,761.15	6,280	6,480	5,860	6,570		-	-		-	-	23.019 Thousand billion	25.078 Million	7.886 Million	3.671 Million	2.06 Million	5.827 Million	4.724 Million	1.94 Million	12.22	4.07	5.02	47.102 Million	6.732 Million	51.802 Million	2.032 Million
بورس	بورس اوراق بهادار تهران	سهام	بورس	5,690	400.00	6.57	5,690	400.00	6.57	12:29	3,008	53.642 Million	305.48 billion	17,833.24	6,090	6,020	5,670	6,090		-	-		-	-	103.558 Thousand billion	106.687 Million	23.698 Million	18.2 Million	3.129 Million	20.568 Million	4.325 Million	3.101 Million	33.4	5.03	23.94	33.916 Million	19.726 Million	47.714 Million	5.928 Million
کگل	گل گهر	سهام	بورس	8,320	10.00	0.12	7,810	500.00	6.02	12:29	4,853	52.525 Million	410.25 billion	10,823.23	8,310	8,460	8,160	8,500		-	-		-	-	1562 Thousand billion	1.977 billion	692.922 Million	200 Million	409.51 Million	360.8 Million	424.389 Million	118.847 Million	13.14	4.33	3.68	30.551 Million	21.974 Million	49.171 Million	3.354 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,270	80.00	0.86	9,230	120.00	1.28	12:29	2,449	51.701 Million	476.96 billion	21,110.89	9,350	9,350	9,150	9,350		-	-		-	-	4518.085 Thousand billion	4.645 billion	1.38 billion	489.5 Million	394.656 Million	910.182 Million	524.982 Million	589.151 Million	7.67	4.96	8.61	1.58 Million	50.121 Million	29.082 Million	22.619 Million
پارند	پارند پایدار سپهر	صندوق	بورس	10,130	1.00	0.01	10,135	4.00	0.04	14:59	1,167	51.037 Million	517.27 billion	-	10,131	10,131	10,130	10,131		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	25.816 Million	25.221 Million	32.692 Million	18.345 Million
وساغربی	سر. استان آذربایجان غربی	سهام	بورس	435	2.00	0.46	429	4.00	0.92	1400/12/01	816	49.79 Million	21.3 billion	61,013.58	433	423	418	439		-	-		-	-	-	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	-
غپینو	پارس مینو	سهام	بورس	3,219	42.00	1.29	3,054	207.00	6.35	12:29	1,604	49.642 Million	151.59 billion	30,949.13	3,261	3,335	3,182	3,439		-	-		-	-	27.486 Thousand billion	37.985 Million	23.921 Million	9 Million	10.499 Million	13.422 Million	19.558 Million	3.716 Million	7.4	2.05	1.41	25.634 Million	24.009 Million	49.43 Million	212,630
خمهر	مهرکام پارس	سهام	بورس	2,477	12.00	0.48	2,384	105.00	4.22	12:29	1,218	49.111 Million	117.09 billion	40,321.24	2,489	2,540	2,413	2,590		-	-		-	-	15.8 Thousand billion	27.052 Million	17.393 Million	6.628 Million	11.251 Million	6.141 Million	40.188 Million	318,379	49.63	2.57	0.39	38.212 Million	10.899 Million	44.182 Million	4.93 Million
وسهمدا	سر. استان همدان	سهام	بورس	657	146.00	28.57	657	146.00	28.57	1400/07/10	788	49.03 Million	32.2 billion	52,352.04	511	501	657	657		-	-		-	-	-	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	-
دزهراویح	دارو زهراوی (حق تقدم)	حق تقدم	بورس	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	بورس	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
ثامید	توسعه و عمران امید	سهام	بورس	1,712	70.00	3.93	1,701	81.00	4.55	12:29	2,306	46.646 Million	79.33 billion	20,228.31	1,782	1,703	1,693	1,770		-	-		-	-	60.074 Thousand billion	73.991 Million	65.117 Million	35.317 Million	13.917 Million	51.2 Million	22.949 Million	15.864 Million	3.79	1.17	2.62	32.361 Million	14.285 Million	46.118 Million	528,482
وسکرد	سر. استان کردستان	سهام	بورس	434	1.00	0.23	431	2.00	0.46	1400/12/01	599	45.96 Million	19.8 billion	76,722.08	433	430	422	445		-	-		-	-	-	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
کیان	با درآمد ثابت کیان	صندوق	بورس	40,099	0.00	0.00	40,127	28.00	0.07	14:59	3,607	45.272 Million	1.817 Thousand billion	-	40,099	40,098	40,097	40,102		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	29.277 Million	15.995 Million	19.11 Million	26.162 Million
ثفارس	عمران و توسعه فارس	سهام	بورس	9,060	120.00	1.34	8,940	0.00	0.00	12:25	2,417	44.864 Million	401.22 billion	18,562.04	8,940	9,300	8,860	9,300		-	-		-	-	16.092 Thousand billion	17.466 Million	3.623 Million	1.8 Million	1.374 Million	2.248 Million	335,218	123,493	130.31	7.16	48	40.463 Million	4.402 Million	37.563 Million	7.301 Million
کگلح	گل گهر (حق تقدم)	حق تقدم	بورس	7,880	1,630.00	17.14	7,880	1,630.00	17.14	1401/07/02	246	44.262 Million	348.78 billion	179,924.98	9,510	7,910	7,880	7,910		-	-		-	-	1836 Thousand billion	-	-	-	-	-	-	-	-	-	-	61,146	44.2 Million	-	44.262 Million
اتکامح	بیمه اتکائی امین(حق تقدم)	حق تقدم	بورس	2,200	421.00	23.66	2,191	412.00	23.16	1401/09/12	219	44.151 Million	96.74 billion	201,603.12	1,779	2,200	2,200	2,200		-	-		-	-	25.664 Thousand billion	-	-	-	-	-	-	-	-	-	-	597,815	43.553 Million	-	44.151 Million
امینیکم	امین یکم فردا	صندوق	بورس	9,999	1.00	0.01	10,001	3.00	0.03	14:59	1,376	43.775 Million	437.78 billion	-	9,998	10,005	9,996	10,005		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	11.8 Million	31.975 Million	36.791 Million	6.984 Million
شفنح	پتروشیمی فن آوران (حق تقدم)	حق تقدم	بورس	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
غبشهر	صنعتی بهشهر	سهام	بورس	2,703	45.00	1.64	2,573	175.00	6.37	15:11	1,522	43.022 Million	110.72 billion	28,266.87	2,748	2,767	2,642	2,830		-	-		-	-	75.904 Thousand billion	134.621 Million	97.972 Million	22 Million	58.717 Million	39.255 Million	118.368 Million	9.503 Million	7.99	1.93	0.64	24.947 Million	18.075 Million	38.911 Million	4.111 Million
دلقما	دارو لقمان	سهام	بورس	2,903	152.00	4.98	2,928	127.00	4.16	12:30	1,259	41.416 Million	121.25 billion	32,895.56	3,055	3,130	2,903	3,170		-	-		-	-	19.721 Thousand billion	24.176 Million	15.179 Million	6.735 Million	4.455 Million	10.724 Million	5.811 Million	1.691 Million	11.66	1.84	3.39	31.293 Million	10.122 Million	40.699 Million	716,550
ولصنم	لیزینگ صنعت و معدن	سهام	بورس	6,000	80.00	1.32	5,750	330.00	5.43	12:29	703	41.352 Million	237.66 billion	58,821.94	6,080	6,390	5,800	6,650		-	-		-	-	23 Thousand billion	23.503 Million	6.579 Million	4 Million	502,894	6.076 Million	1.347 Million	1.914 Million	12.02	3.79	17.08	13.107 Million	28.245 Million	32.004 Million	9.348 Million
لوتوسح	تامین سرمایه لوتوس پارسیان (حق تقدم)	حق تقدم	بورس	3,690	8.00	0.22	3,682	0.00	0.00	1401/10/29	297	39.574 Million	145.69 billion	133,244.16	3,682	3,800	3,800	3,800		-	-		-	-	119.712 Thousand billion	-	-	-	-	-	-	-	-	-	-	7.488 Million	32.085 Million	-	39.574 Million
ثبهساز	بهساز کاشانه تهران	سهام	بورس	1,760	95.00	5.12	1,740	115.00	6.20	12:29	1,716	39.38 Million	68.53 billion	22,948.58	1,855	1,820	1,726	1,853		-	-		-	-	35.028 Thousand billion	53.659 Million	43.169 Million	20.131 Million	18.632 Million	24.538 Million	6.122 Million	4.511 Million	7.76	1.43	5.72	25.25 Million	14.13 Million	38.94 Million	439,427
پردیسح	سر. پردیس (حق تقدم)	حق تقدم	بورس	1,460	223.00	18.03	1,434	197.00	15.93	1401/09/07	236	39.34 Million	56.42 billion	166,692.87	1,237	1,500	1,430	1,500		-	-		-	-	7.77 Thousand billion	-	-	-	-	-	-	-	-	-	-	9.34 Million	30 Million	-	39.34 Million
کطبسح	ذغالسنگ نگین (حق تقدم)	حق تقدم	بورس	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
دکوثر	داروسازی کوثر	سهام	بورس	6,440	80.00	1.26	6,640	280.00	4.40	12:29	2,209	37.687 Million	250.13 billion	17,060.83	6,360	6,050	6,010	6,680		-	-		-	-	11.288 Thousand billion	15.886 Million	8.196 Million	1.7 Million	4.598 Million	3.598 Million	6.308 Million	1.317 Million	8.57	3.14	1.79	36.258 Million	1.429 Million	35.811 Million	1.877 Million
کالا	بورس کالای ایران	سهام	بورس	19,050	30.00	0.16	17,850	1,230.00	6.45	15:10	6,053	37.3 Million	665.67 billion	6,162.29	19,080	19,870	18,500	19,870		-	-		-	-	148.155 Thousand billion	153.889 Million	18.54 Million	8.3 Million	5.734 Million	12.806 Million	5.687 Million	5.361 Million	27.64	11.57	26.05	30.084 Million	7.217 Million	34.493 Million	2.807 Million
ملت	بیمه ملت	سهام	بورس	1,440	73.00	4.82	1,416	97.00	6.41	12:29	794	37.214 Million	52.68 billion	46,868.98	1,513	1,460	1,408	1,480		-	-		-	-	43.411 Thousand billion	105.413 Million	97.676 Million	30.657 Million	62.002 Million	35.673 Million	23.316 Million	-1,008,291	-43.05	1.22	1.86	12.195 Million	25.019 Million	36.654 Million	560,000
هامرز	هامرز	صندوق	بورس	10,151	7.00	0.07	10,150	6.00	0.06	14:58	391	36.777 Million	373.28 billion	-	10,144	10,150	10,150	10,151		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	357,639	36.419 Million	7.905 Million	28.871 Million
ونوین	بانک اقتصاد نوین	سهام	بورس	3,293	172.00	4.96	3,292	173.00	4.99	12:29	722	35.579 Million	117.13 billion	49,277.75	3,465	3,292	3,292	3,340		-	-		-	-	100.162 Thousand billion	1.97 billion	1.937 billion	30.426 Million	1.948 billion	66.288 Million	270.391 Million	26.123 Million	3.83	1.37	0.37	6.378 Million	29.201 Million	31.509 Million	4.07 Million
ختوقا	قطعات اتومبیل	سهام	بورس	4,180	73.00	1.72	3,982	271.00	6.37	12:29	1,370	34.853 Million	138.8 billion	25,440.47	4,253	4,340	4,160	4,480		-	-		-	-	24.694 Thousand billion	25.03 Million	9.552 Million	6.201 Million	336,798	9.215 Million	2.176 Million	1.997 Million	12.37	2.68	11.35	32.645 Million	2.209 Million	34.853 Million	-
شپاکسا	پاکسان	سهام	بورس	2,129	33.00	1.53	2,019	143.00	6.61	12:29	713	34.831 Million	70.34 billion	48,851.72	2,162	2,329	2,127	2,329		-	-		-	-	18.618 Thousand billion	31.565 Million	23.787 Million	9.221 Million	12.947 Million	10.84 Million	24.565 Million	-1,404,790	-13.25	1.72	0.76	17.743 Million	17.088 Million	34.817 Million	13,967
برکتح	دارویی برکت(حق تقدم)	حق تقدم	بورس	12,200	60.00	0.49	12,200	60.00	0.49	1400/12/09	963	34.01 Million	414.9 billion	35,316.11	12,140	18,850	12,200	12,220		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
اخابر	مخابرات ایران	سهام	بورس	6,620	490.00	6.89	6,660	450.00	6.33	12:29	2,158	33.194 Million	221.03 billion	15,381.77	7,110	7,000	6,620	7,100		-	-		-	-	399.6 Thousand billion	671.887 Million	316.991 Million	60 Million	272.287 Million	44.704 Million	110.1 Million	-6,370,773	-62.72	8.94	3.63	28.389 Million	4.805 Million	29.354 Million	3.84 Million
البرز	بیمه البرز	سهام	بورس	2,000	18.00	0.91	1,868	114.00	5.75	12:29	963	33.037 Million	61.71 billion	34,305.88	1,982	2,023	1,920	2,023		-	-		-	-	65.38 Thousand billion	158.832 Million	140.887 Million	35 Million	93.452 Million	47.434 Million	71.62 Million	12.043 Million	5.43	1.38	0.91	14.06 Million	18.977 Million	32.316 Million	720,844
کحافظح	کاشی حافظ (حق تقدم)	حق تقدم	بورس	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		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فیروزا	فیروزه آسیا	صندوق	بورس	32,528	24.00	0.07	32,528	24.00	0.07	14:58	864	32.524 Million	1.058 Thousand billion	-	32,504	32,527	32,527	32,528		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	3.944 Million	28.579 Million	2.528 Million	29.996 Million
چدن	چدن سازان	سهام	بورس	2,240	9.00	0.40	2,123	126.00	5.60	12:29	1,044	32.508 Million	69.03 billion	31,137.97	2,249	2,351	2,222	2,351		-	-		-	-	18.321 Thousand billion	27.05 Million	25.459 Million	8.63 Million	8.729 Million	16.731 Million	8.242 Million	2.044 Million	9.5	1.16	2.36	24.151 Million	8.357 Million	32.145 Million	363,286
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	4,655	308.00	6.21	4,668	295.00	5.94	12:29	2,190	32.162 Million	150.14 billion	14,685.72	4,963	4,871	4,616	4,873		-	-		-	-	898.254 Thousand billion	942.383 Million	376.922 Million	84 Million	44.129 Million	332.793 Million	134.441 Million	133.428 Million	6.73	2.7	6.68	15.959 Million	16.202 Million	30.645 Million	1.517 Million
وتوس	سر. توس گستر	سهام	بورس	10,580	790.00	6.95	10,600	770.00	6.77	12:30	1,203	31.851 Million	337.51 billion	26,476.49	11,370	10,700	10,580	11,190		-	-		-	-	21.2 Thousand billion	22.098 Million	4.558 Million	2 Million	897,778	3.661 Million	1.236 Million	1.638 Million	12.94	5.79	17.15	7.192 Million	24.659 Million	26.748 Million	5.103 Million

All Markets

Exchange Iran Mercantile Exchange

Trade Volume

بانک کار آفرین (حق تقدم)

سر. تامین اجتماعی

ماشین سازی اراک (حق تقدم)

سر. توسعه معادن و فلزات (حق تقدم)

ایران خودرو

بیمه پردیس

سایپا

مهرکام پارس (حق تقدم)

پالایش نفت تهران

بانک تجارت

سر. ایران خودرو

بانک ملت

کمند

گروه بهمن

سر. صنعت بیمه

ذوب آهن اصفهان

صندوق س افرا نماد پایدار-ثابت

همای

سر. خوارزمی (حق تقدم)

فولاد مبارکه اصفهان

پالایش نفت اصفهان

زامیاد

بانک صادرات ایران

واسپاری ملت (حق تقدم)

ماشین سازی اراک

کارت اعتباری ایران کیش (حق تقدم)

ایران ترانسفو

ملی صنایع مس ایران

داده گستر عصر نوین - های وب

سر. سپه (حق تقدم)

پالایش نفت بندر عباس

پتروشیمی سرمایه گذاری ایرانیان

اهرم

رایان سایپا

سر. استان کرمان

باما

سر. خوارزمی

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

لوله و ماشین سازی

لعابیران (حق تقدم)

فولاد خوزستان

سر. استان لرستان

کاغذ پارس

سر. سایپا

بانک پارسیان

سر. ساختمان ایران

شیشه دارویی رازی

ایران تایر

سر. رنا

بانک پاسارگاد

شیمیایی فارس

تامین سرمایه امید (حق تقدم)

شهید قندی (حق تقدم)

سر. استان هرمزگان

بانک سینا

فولاد سپید فراب کویر

شیمیایی سینا

توسعه ساختمان (حق تقدم)

اما

سرامیک اردکان

بورس اوراق بهادار تهران

گل گهر

صنایع پتروشیمی خلیج فارس

پارند پایدار سپهر

سر. استان آذربایجان غربی

پارس مینو

مهرکام پارس

سر. استان همدان

دارو زهراوی (حق تقدم)

تامین سرمایه بانک ملت (حق تقدم)

توسعه و عمران امید

سر. استان کردستان

با درآمد ثابت کیان

عمران و توسعه فارس

گل گهر (حق تقدم)

بیمه اتکائی امین(حق تقدم)

امین یکم فردا