Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Trade Volume

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
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 - - - - - - - - - - - - - -