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
خساپا

سایپا

سهام بورس 2,240 10.00 0.44 2,240 10.00 0.44 12:29 37,293 1.46 billion 3.268 Thousand billion 68,235.62 2,250 2,240 2,210 2,320 - - - - 437.944 Thousand billion 927.775 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -14.12 6.66 3.34 15.845 Million 70.2 Million 83.012 Million 3.033 Million
خودرو

ایران خودرو

سهام بورس 2,350 40.00 1.73 2,360 50.00 2.16 12:30 21,068 544.21 Million 1.284 Thousand billion 33,183.77 2,310 2,370 2,310 2,430 - - - - 711.908 Thousand billion 1.292 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 648.873 Million 766.206 Million -8 15.87 1.27 572.365 Million 22.022 Million 565.14 Million 29.246 Million
وتجارت

بانک تجارت

سهام بورس 2,690 10.00 0.37 2,670 10.00 0.37 12:29 15,027 488.81 Million 1.306 Thousand billion 54,588.22 2,680 2,650 2,630 2,730 - - - - 597.883 Thousand billion 3.735 billion 3.325 billion 223.926 Million 3.122 billion 203.369 Million 404.888 Million 77.236 Million 7.77 2.95 1.48 40.533 Million 122.086 Million 148.588 Million 14.03 Million
خگستر

سر. ایران خودرو

سهام بورس 2,710 20.00 0.73 2,730 0.00 0.00 12:29 17,249 344.9 Million 940.9 billion 20,989.2 2,730 2,730 2,680 2,820 - - - - 108.122 Thousand billion 112.475 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 7.14 1.79 6.06 34.552 Million 1.13 Million 35.68 Million 2,000
وبصادر

بانک صادرات ایران

سهام بورس 2,370 40.00 1.66 2,390 20.00 0.83 12:29 9,958 254.63 Million 609 billion 25,569.91 2,410 2,380 2,370 2,460 - - - - 419.096 Thousand billion 4.548 billion 4.339 billion 175.354 Million 4.113 billion 225.502 Million 526.383 Million 469.949 Million 8.58 1.87 0.99 29.68 Million 69.642 Million 89.682 Million 9.64 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 13,040 730.00 5.93 12,980 670.00 5.44 12:30 19,672 188.71 Million 2.45 Thousand billion 7,108.22 12,310 12,700 12,600 13,040 - - - - 2712.82 Thousand billion 3.088 billion 948.576 Million 209 Million 429.422 Million 519.154 Million 207.811 Million 2.962 billion 10.43 4.96 4.37 69.803 Million 7.049 Million 50.481 Million 26.371 Million
کمند

کمند

صندوق بورس 10,050 106.00 1.04 10,049 107.00 1.05 1399/10/14 4,264 178.26 Million 1.791 Thousand billion - 10,156 10,159 10,048 10,051 - - - - 120.588 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
شپنا

پالایش نفت اصفهان

سهام بورس 12,500 500.00 4.17 12,520 520.00 4.33 12:30 23,280 169.07 Million 2.117 Thousand billion 20,577.62 12,000 11,970 12,190 12,720 - - - - 951.52 Thousand billion 1.026 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 174.305 Million 1.115 billion 11.96 5.38 0.98 106.719 Million 25.621 Million 124.397 Million 7.943 Million
شتران

پالایش نفت تهران

سهام بورس 9,770 160.00 1.66 9,870 260.00 2.71 12:29 14,202 120.04 Million 1.185 Thousand billion 8,935.03 9,610 9,840 9,640 10,150 - - - - 740.25 Thousand billion 816.815 Million 223.498 Million 44 Million 96.065 Million 127.432 Million 572.153 Million 39.683 Million 18.16 5.66 1.26 87.801 Million 15.485 Million 95.05 Million 8.235 Million
ونوین

بانک اقتصاد نوین

سهام بورس 4,580 250.00 5.77 4,550 220.00 5.08 12:29 3,758 115.83 Million 526.8 billion 30,821.08 4,330 4,250 4,400 4,580 - - - - 138.437 Thousand billion 1.173 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.16 2.82 1.11 33.139 Million 23.007 Million 29.586 Million 26.56 Million
وبملت

بانک ملت

سهام بورس 4,080 140.00 3.55 4,030 90.00 2.28 18:41 5,429 100.87 Million 406.8 billion 18,579.1 3,940 3,970 3,990 4,090 - - - - 834.383 Thousand billion 6.413 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 8.89 1.83 1.36 99.093 Million 29.29 Million 80.366 Million 48.017 Million
وپارس

بانک پارسیان

سهام بورس 2,740 40.00 1.48 2,730 30.00 1.11 12:29 4,553 96.85 Million 264.4 billion 21,272.05 2,700 2,700 2,690 2,800 - - - - 426.808 Thousand billion 2.214 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 55.25 3.8 2.11 88.208 Million 82.702 Million 157.49 Million 13.42 Million
شستا

سر. تامین اجتماعی

سهام بورس 11,540 650.00 5.97 11,540 650.00 5.97 12:29 10,876 90.85 Million 1.048 Thousand billion 8,352.87 10,890 10,750 11,530 11,540 - - - - 1638.68 Thousand billion 1.658 billion 359.779 Million 80 Million 89.007 Million 270.773 Million 269.413 Million 269.16 Million 5.75 5.71 5.74 51.589 Million 4.787 Million 48.627 Million 7.748 Million
خزامیا

زامیاد

سهام بورس 9,530 280.00 3.03 9,690 440.00 4.76 12:29 10,261 90.32 Million 875.4 billion 8,802.7 9,250 9,700 9,400 9,800 - - - - 53.585 Thousand billion 77.267 Million 30.293 Million 5.53 Million 26.115 Million 4.178 Million 33.773 Million 1.099 Million 46.56 12.24 1.51 61.73 Million 1.766 Million 57.657 Million 5.84 Million
خپارس

پارس خودرو

سهام بورس 5,650 20.00 0.35 5,700 30.00 0.53 12:29 6,930 85.73 Million 488.9 billion 12,370.94 5,670 5,620 5,560 5,930 - - - - 129.506 Thousand billion 231.23 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -41.55 -7.08 4.59 3.19 Million 2 Million 3.99 Million 1.2 Million
غگل

گلوکوزان

سهام بورس 3,390 40.00 1.19 3,400 50.00 1.49 12:29 6,640 79.85 Million 271.5 billion 12,025.96 3,350 3,290 3,290 3,540 - - - - 20.763 Thousand billion 22.895 Million 9.412 Million 6.107 Million 2.437 Million 6.975 Million 6.609 Million 637,455 47.22 2.93 3.1 2.909 Million 190,000 3.099 Million -
فملی

ملی صنایع مس ایران

سهام بورس 11,740 440.00 3.89 11,730 430.00 3.81 12:29 15,578 72.79 Million 854 billion 5,419.58 11,300 11,550 11,510 11,970 - - - - 2346 Thousand billion 2.532 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 92.347 Million 2.722 billion 10.81 5.75 6.51 64.758 Million 16.812 Million 78.871 Million 2.7 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 9,550 10.00 0.10 9,610 50.00 0.52 12:30 10,598 72.49 Million 696.7 billion 6,839.8 9,560 9,460 9,450 9,850 - - - - 240.25 Thousand billion 247.366 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.28 1.73 2.34 4.67 Million 100,000 4.67 Million 100,000
وسینا

بانک سینا

سهام بورس 3,100 20.00 0.65 3,090 10.00 0.32 12:30 2,131 68.16 Million 210.8 billion 31,983.52 3,080 3,060 3,020 3,180 - - - - 78.436 Thousand billion 386.899 Million 342.159 Million 10 Million 308.717 Million 33.442 Million 43.486 Million 3.973 Million 19.68 2.34 1.8 14.16 Million 13.235 Million 26.655 Million 739,306
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
وساپا

سر. سایپا

سهام بورس 5,310 100.00 1.85 5,340 70.00 1.29 12:29 3,950 54.15 Million 289.4 billion 13,708.53 5,410 5,350 5,310 5,500 - - - - 57.005 Thousand billion 62.171 Million 21.559 Million 10.675 Million 4.419 Million 17.139 Million 4.277 Million 4.114 Million 14.04 3.37 13.5 784,205 - 784,205 -
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
وخارزم

سر. خوارزمی

سهام بورس 5,350 30.00 0.56 5,370 10.00 0.19 12:29 6,125 49.34 Million 265 billion 8,055.54 5,380 5,300 5,280 5,530 - - - - 100.419 Thousand billion 104.702 Million 41.029 Million 12.5 Million 4.096 Million 36.933 Million 20.394 Million 19.123 Million 5.26 2.72 4.93 1.473 Million 18,800 1.491 Million -
آسیا

بیمه آسیا

سهام بورس 2,090 40.00 1.88 2,090 40.00 1.88 12:29 2,331 48.82 Million 102.3 billion 20,942.61 2,130 2,100 2,090 2,190 - - - - 50.436 Thousand billion 145.896 Million 125.965 Million 2.3 Million 94.495 Million 31.47 Million 67.038 Million 6.316 Million 8.14 1.63 0.77 2.398 Million 6 Million 8.398 Million -
تاصیکو

سر. صدر تامین

سهام بورس 10,350 200.00 1.90 10,390 160.00 1.52 12:29 5,196 48.38 Million 502.7 billion 9,310.58 10,550 10,460 10,340 10,740 - - - - 322.09 Thousand billion 333.683 Million 56.04 Million 20 Million 6.633 Million 49.407 Million 21.917 Million 21.237 Million 15.4 6.62 14.92 244,878 6.2 Million 5.313 Million 1.132 Million
پالایش

پالایشی یکم

صندوق بورس 76,540 430.00 0.56 75,840 270.00 0.35 1399/10/14 40,305 47.48 Million 3.601 Thousand billion - 76,110 74,500 74,110 77,900 - - - - 100.433 Thousand billion - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
ثاخت

توسعه ساختمان

سهام بورس 2,500 50.00 1.96 2,510 40.00 1.57 12:29 2,751 44.17 Million 110.7 billion 16,056.57 2,550 2,500 2,500 2,580 - - - - 22.59 Thousand billion 30.222 Million 14.891 Million 9 Million 7.272 Million 7.619 Million 1.258 Million 64,766 354.35 3.01 18.24 3.47 Million 1.1 Million 4.57 Million -
ولساپا

رایان سایپا

سهام بورس 3,400 50.00 1.45 3,390 60.00 1.74 12:29 2,371 43.34 Million 147.1 billion 18,279.73 3,450 3,390 3,390 3,490 - - - - 30.646 Thousand billion 42.942 Million 27.847 Million 9.04 Million 11.754 Million 16.094 Million 6.445 Million 3.461 Million 9.01 1.94 4.84 378,267 - 260,439 117,828
تنوینح

تامین سرمایه نوین (حق تقدم)

حق تقدم بورس 4,331 267.00 5.81 4,299 299.00 6.50 1399/10/17 7,348 39.09 Million 168.1 billion 5,320.46 4,598 4,392 4,200 4,500 - - - - 25.794 Thousand billion - - - - - - - - - - 26.695 Million 12.4 Million 31.442 Million 7.653 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,630 650.00 5.92 11,630 650.00 5.92 12:29 2,744 38.9 Million 452.3 billion 14,176.14 10,980 10,950 11,410 11,630 - - - - 947.845 Thousand billion 938.127 Million 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 13.17 6.97 12.7 9.814 Million 882,270 6.679 Million 4.018 Million
وغدیر

سر. غدیر

سهام بورس 10,960 300.00 2.81 10,920 260.00 2.44 12:30 5,493 37.4 Million 408.4 billion 6,808.04 10,660 10,660 10,760 11,280 - - - - 786.24 Thousand billion 783.55 Million 195.893 Million 72 Million 16.03 Million 179.863 Million 76.186 Million 73.662 Million 10.42 4.27 10.07 18.959 Million 10.818 Million 25.386 Million 4.392 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
شبندر

پالایش نفت بندر عباس

سهام بورس 24,340 160.00 0.65 24,720 220.00 0.90 12:30 10,985 31.41 Million 776.7 billion 2,859.69 24,500 24,400 24,220 25,500 - - - - 709.167 Thousand billion 758.956 Million 177.773 Million 28.688 Million 56.1 Million 121.673 Million 33.825 Million 834.821 Million 12.27 5.78 0.96 1.494 Million 4.32 Million 3.964 Million 1.85 Million
برکت

دارویی برکت

سهام بورس 32,840 1,850.00 5.97 32,630 1,640.00 5.29 12:29 11,836 31.32 Million 1.022 Thousand billion 2,645.99 30,990 30,340 31,700 32,840 - - - - 189.254 Thousand billion 188.852 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 94.06 25.78 80.2 79.381 Million 17.816 Million 96.274 Million 923,000
حکشتی

کشتیرانی ایران

سهام بورس 18,020 350.00 1.91 18,360 10.00 0.05 12:29 8,847 31.21 Million 573.1 billion 3,528.21 18,370 18,400 18,010 19,000 - - - - 395.842 Thousand billion 783.921 Million 419.987 Million 16.393 Million 387.864 Million 32.123 Million 12.788 Million 6.436 Million 61.53 12.33 30.97 7.64 Million 276,242 7.688 Million 227,386
فخوز

فولاد خوزستان

سهام بورس 14,840 840.00 6.00 14,810 810.00 5.79 12:29 3,163 30.22 Million 447.7 billion 9,555.05 14,000 13,820 14,400 14,840 - - - - 740.5 Thousand billion 764.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 8.64 5.38 2.76 8.235 Million 3.245 Million 7.945 Million 3.534 Million
صنفت312

صکوک منفعت نفت312-6ماهه 18/5

اوراق بورس 983,384 16,616.00 1.66 1,000,000 0.00 0.00 1400/01/17 3,003 30 Million 30 Thousand billion - 1,000,000 990,000 983,384 983,384 - - - - - - - - - - - - - - - 1 - - 1
پترولح

پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)

حق تقدم بورس 7,950 850.00 11.97 7,670 570.00 8.03 12:29 989 23.48 Million 180.1 billion 23,741.75 7,100 7,360 7,500 7,950 - - - - 26.845 Thousand billion - - - - - - - - - - 20.384 Million 55,000 - 20.439 Million
حفاری

حفاری شمال

سهام بورس 7,400 20.00 0.27 7,410 30.00 0.41 12:29 2,884 23.11 Million 171.2 billion 8,012.91 7,380 7,270 7,240 7,620 - - - - 66.69 Thousand billion 103.223 Million 65.307 Million 5.211 Million 36.803 Million 28.504 Million 10.209 Million 17.414 Million 3.81 2.33 6.51 820,737 213,065 833,802 200,000
سمازن

سیمان مازندران

سهام بورس 14,260 760.00 5.63 14,100 600.00 4.44 12:29 2,685 22.84 Million 322 billion 8,505.09 13,500 13,700 13,510 14,310 - - - - 23.18 Thousand billion 23.634 Million 5.335 Million 1.644 Million 1.44 Million 3.894 Million 4.84 Million 1.931 Million 11.49 5.7 4.59 8.503 Million 425,000 8.028 Million 900,078
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,400 30.00 0.32 9,480 110.00 1.17 12:29 4,776 22.33 Million 211.8 billion 4,675.97 9,370 9,410 9,350 9,690 - - - - 2720.76 Thousand billion 3.327 billion 923.278 Million 143.5 Million 522.888 Million 400.39 Million 225.5 Million 216.455 Million 12.42 6.72 11.93 5.444 Million 13.855 Million 17.554 Million 1.745 Million
غپینو

پارس مینو

سهام بورس 6,400 130.00 1.99 6,400 130.00 1.99 12:29 1,620 20.09 Million 128.6 billion 12,398.15 6,530 6,400 6,400 6,590 - - - - 42.383 Thousand billion 45.858 Million 11.977 Million 6.622 Million 2.614 Million 9.364 Million 6.479 Million 1.539 Million 28.09 4.62 6.67 247,580 - 247,580 -
وپاسار

بانک پاسارگاد

سهام بورس 13,440 120.00 0.90 13,420 100.00 0.75 12:30 2,680 19.79 Million 265.5 billion 7,385.14 13,320 13,310 13,310 13,780 - - - - 879.278 Thousand billion 2.734 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 14.6 5.87 3.42 3.003 Million 26.943 Million 8.375 Million 21.57 Million
پارند

پارند پایدار سپهر

صندوق بورس 11,241 169.00 1.48 11,239 171.00 1.50 1399/10/14 643 18.92 Million 212.7 billion - 11,410 11,429 11,229 11,245 - - - - 55.633 Thousand billion - - - - - - - - - - 3.768 Million 2.553 Million 5.57 Million 750,000
کاوه

فولاد کاوه جنوب کیش

سهام بورس 21,270 1,200.00 5.98 21,240 1,170.00 5.83 12:29 2,537 18.38 Million 390.4 billion 7,245.87 20,070 20,100 20,500 21,270 - - - - 318.6 Thousand billion 388.798 Million 133.191 Million 15 Million 87.748 Million 45.443 Million 96.325 Million 26.712 Million 11.27 6.62 3.13 3.123 Million 172,262 1.941 Million 1.354 Million
وخارزمح

سر. خوارزمی (حق تقدم)

حق تقدم بورس 3,960 160.00 4.21 3,960 160.00 4.21 12:29 3,989 18.2 Million 72.2 billion 4,563.18 3,800 3,830 3,850 4,050 - - - - 5.94 Thousand billion - - - - - - - - - - 13.388 Million - 9.976 Million 3.412 Million
خاتم

ص. س. خاتم ایساتیس پویا

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

با درآمد ثابت کیان

صندوق بورس 27,941 1,377.00 5.18 27,940 1,376.00 5.18 1399/10/14 1,344 16.4 Million 458.3 billion - 26,564 26,584 27,930 27,943 - - - - 83.82 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
امینح

تامین سرمایه امین (حق تقدم)

حق تقدم بورس 5,330 220.00 3.96 5,360 190.00 3.42 12:29 11,422 16.13 Million 86.5 billion 1,411.95 5,550 4,850 5,330 5,540 - - - - 21.44 Thousand billion - - - - - - - - - - 15.281 Million 379,449 15.661 Million 182
وکار

بانک کار آفرین

سهام بورس 2,580 10.00 0.39 2,550 20.00 0.78 12:29 512 15.78 Million 40.2 billion 30,823.32 2,570 2,520 2,520 2,630 - - - - 100.725 Thousand billion 442.126 Million 378.384 Million 26.843 Million 340.611 Million 37.773 Million 42.391 Million 8.263 Million 12.29 2.69 2.39 111,461 - 111,461 -
وصنعت

سر. توسعه صنعت و تجارت

سهام بورس 6,280 10.00 0.16 6,360 90.00 1.44 12:29 2,342 15.71 Million 99.9 billion 6,705.81 6,270 6,580 6,220 6,580 - - - - 38.16 Thousand billion 39.357 Million 24.413 Million 6 Million 1.737 Million 22.676 Million 13.466 Million 13.295 Million 2.83 1.66 2.79 2.945 Million 5.301 Million 8.246 Million -
ونیرو

سر. نیرو

سهام بورس 2,690 50.00 1.82 2,700 40.00 1.46 12:29 857 15.68 Million 42.2 billion 18,298 2,740 2,690 2,690 2,700 - - - - 28.35 Thousand billion 30.447 Million 15.827 Million 10.5 Million 1.677 Million 14.15 Million 3.802 Million 3.662 Million 7.86 2.03 7.57 373,572 8,155 381,727 -
غپاک

لبنیات پاک

سهام بورس 31,050 600.00 1.90 31,630 20.00 0.06 12:29 5,432 14.91 Million 471.5 billion 2,744.02 31,650 32,550 31,020 32,960 - - - - 43.823 Thousand billion 48.621 Million 5.926 Million 1.385 Million 4.77 Million 1.156 Million 11.855 Million -83,063 -527.91 37.92 3.7 11.758 Million 3.457 Million 14.714 Million 500,391
خمحرکه

نیرو محرکه

سهام بورس 4,590 90.00 1.92 4,600 80.00 1.71 12:27 1,595 14.19 Million 65.3 billion 8,899.18 4,680 4,590 4,590 4,670 - - - - 26.377 Thousand billion 31.484 Million 10.806 Million 5.734 Million 4.648 Million 6.158 Million 13.535 Million 574,035 46.75 4.37 1.98 159,029 - 159,029 -
سشرق

سیمان شرق

سهام بورس 7,030 40.00 0.57 6,970 100.00 1.41 12:29 1,571 13.98 Million 97.4 billion 8,900.53 7,070 6,930 6,930 7,110 - - - - 18.495 Thousand billion 22.102 Million 7.391 Million 2.654 Million 3.341 Million 4.05 Million 3.911 Million 1.068 Million 17.56 4.63 4.8 1.913 Million 1.75 Million 3.663 Million -
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 11,740 280.00 2.44 11,820 360.00 3.14 12:29 2,372 13.96 Million 164.9 billion 5,884.46 11,460 11,880 11,640 12,000 - - - - 648.918 Thousand billion 668.77 Million 125.398 Million 40.3 Million 39.616 Million 85.782 Million 41.028 Million 43.282 Million 14.54 7.33 15.33 8.15 Million 9.661 Million 12.738 Million 5.073 Million
ورنا

سر. رنا

سهام بورس 5,520 110.00 1.95 5,520 110.00 1.95 12:29 771 12.94 Million 71.4 billion 16,785.66 5,630 5,520 5,520 5,580 - - - - 43.939 Thousand billion 46.716 Million 16.841 Million 7.96 Million 1.901 Million 14.939 Million 3.435 Million 3.2 Million 14 3 13.05 87,247 - 87,247 -
تملت

تامین سرمایه بانک ملت

سهام بورس 5,220 0.00 0.00 5,220 0.00 0.00 12:30 2,348 12.91 Million 67.4 billion 5,499.62 5,220 5,170 5,130 5,350 - - - - 57.42 Thousand billion 64.026 Million 22.507 Million 7 Million 6.606 Million 15.901 Million 5.545 Million 4.902 Million 11.71 3.61 10.35 6.889 Million 3.6 Million 9.588 Million 900,630
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 13,078 696.00 5.62 13,078 696.00 5.62 1399/10/14 389 12.75 Million 166.7 billion - 12,382 12,370 13,078 13,084 - - - - 6.539 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
فاسمین

کالسیمین

سهام بورس 17,160 350.00 2.00 17,160 350.00 2.00 12:29 971 12.61 Million 216.4 billion 12,987.77 17,510 17,160 17,160 17,170 - - - - 102.96 Thousand billion 113.169 Million 26.024 Million 6 Million 8.109 Million 17.915 Million 16.843 Million 11.074 Million 9.49 5.86 6.24 43,114 - 43,114 -
چکارن

کارتن ایران

سهام بورس 3,320 60.00 1.78 3,330 50.00 1.48 12:29 948 12.26 Million 40.8 billion 12,935.32 3,380 3,320 3,320 3,370 - - - - 7.878 Thousand billion 8.529 Million 3.063 Million 2.366 Million 532,956 2.53 Million 1.23 Million 132,324 60.43 3.16 6.5 2.457 Million 103,002 2.56 Million -
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
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 17,690 660.00 3.88 17,470 440.00 2.58 12:29 8,151 11.83 Million 206.7 billion 1,451.11 17,030 17,050 17,050 17,800 - - - - 349.4 Thousand billion 354.047 Million 38.834 Million 20 Million 13.447 Million 25.386 Million 626,594 5.439 Million 62.63 13.42 543.58 5.306 Million 4.436 Million 9.728 Million 13,939
البرز

بیمه البرز

سهام بورس 3,700 20.00 0.54 3,730 10.00 0.27 12:29 995 11.72 Million 43.7 billion 11,775.84 3,720 3,690 3,660 3,870 - - - - 53.803 Thousand billion 106.558 Million 82 Million 14.424 Million 52.899 Million 29.1 Million 36.268 Million 13.367 Million 4.01 1.84 1.48 6.356 Million 1.881 Million 8.198 Million 40,000
کاما

باما

سهام بورس 13,080 260.00 1.95 13,080 260.00 1.95 12:29 1,496 11.63 Million 152.1 billion 7,774.14 13,340 13,080 13,080 13,080 - - - - 130.8 Thousand billion 135.269 Million 24.977 Million 10 Million 1.869 Million 23.107 Million 8.07 Million 18.768 Million 7.11 5.77 16.53 440,784 291,000 731,784 -
خریخت

صنایع ریخته گری ایران

سهام بورس 3,270 60.00 1.80 3,300 30.00 0.90 12:29 735 11.45 Million 37.7 billion 15,584.15 3,330 3,280 3,270 3,400 - - - - 5.155 Thousand billion 6.639 Million 2.472 Million 1.562 Million 1.437 Million 1.036 Million 1.294 Million 913 5697.78 5.02 4.02 1.19 Million 2.402 Million 3.591 Million -
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
وساغربی

سر. استان آذربایجان غربی

سهام بورس 760 10.00 1.30 770 0.00 0.00 12:29 156 10.78 Million 8.2 billion 69,122.65 770 760 760 760 - - - - 122.242 Thousand billion 122.252 Million 187.802 Million 158.756 Million 10,139 187.792 Million 44.527 Million 44.516 Million 2.75 0.65 2.75 139,443 10,000 149,443 -
ثامید

توسعه و عمران امید

سهام بورس 1,560 30.00 1.89 1,580 10.00 0.63 12:29 981 10.68 Million 16.7 billion 10,891.14 1,590 1,560 1,560 1,560 - - - - 55.801 Thousand billion 62.296 Million 44.222 Million 35.317 Million 6.142 Million 38.08 Million 4.069 Million 2.039 Million - 1.47 13.8 3.683 Million - 3.683 Million -
وسیستا

سر. استان سیستان و بلوچستان

سهام بورس 750 10.00 1.32 760 0.00 0.00 12:23 153 10.41 Million 7.8 billion 68,052.45 760 750 750 750 - - - - 120.247 Thousand billion 120.256 Million 189.295 Million 158.22 Million 8,583 189.287 Million 16.797 Million 16.779 Million 7.17 0.64 7.16 20,000 10,000 30,000 -
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
وسگیلا

سر. استان گیلان

سهام بورس 760 10.00 1.30 770 0.00 0.00 12:27 173 10.28 Million 7.8 billion 59,439.99 770 760 760 760 - - - - 115.125 Thousand billion 115.162 Million 179.316 Million 149.513 Million 36,865 179.28 Million 45.804 Million 45.794 Million 2.51 0.64 2.51 105,031 - 105,031 -
امین

تامین سرمایه امین

سهام بورس 7,290 140.00 1.88 7,320 110.00 1.48 12:29 7,046 10.1 Million 73.9 billion 1,433.04 7,430 7,290 7,290 7,680 - - - - 80.52 Thousand billion 87.544 Million 18.722 Million 7 Million 5.814 Million 12.908 Million 5.926 Million 4.671 Million 17.5 6.33 13.79 200,695 3.15 Million 3.351 Million -
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
صنفت0312

صکوک منفعت نفت0312-6ماهه 18/5

اوراق بورس 990,000 10,000.00 1.00 1,000,000 0.00 0.00 1400/01/23 1,001 10 Million 10 Thousand billion - 1,000,000 990,000 990,000 990,000 - - - - - - - - - - - - - - - - 22 22 -
سفارس

سیمان فارس و خوزستان

سهام بورس 18,330 360.00 1.93 18,540 150.00 0.80 12:29 2,212 9.34 Million 173.1 billion 4,221.5 18,690 18,330 18,320 19,480 - - - - 104.288 Thousand billion 106.3 Million 13.651 Million 5.625 Million 1.168 Million 12.483 Million 9.083 Million 8.926 Million 11.78 8.42 11.57 147,141 300,400 347,541 100,000
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
رمپنا

گروه مپنا

سهام بورس 17,510 80.00 0.46 17,540 110.00 0.63 12:29 1,544 9.14 Million 160.3 billion 5,919.12 17,430 17,300 17,300 17,900 - - - - 701.6 Thousand billion 1.187 billion 563.039 Million 27 Million 489.673 Million 73.366 Million 83 Million 23.33 Million 29.88 9.5 8.4 746,544 2.498 Million 1.841 Million 1.404 Million
ونیکی

سر. ملی

سهام بورس 10,650 0.00 0.00 10,650 0.00 0.00 12:29 677 9.05 Million 96.4 billion 13,371.58 10,650 10,650 10,650 10,650 - - - - 186.375 Thousand billion 194.958 Million 48.422 Million 17.5 Million 8.583 Million 39.839 Million 17.955 Million 21.193 Million 36.1 4.77 10.58 552,560 8.5 Million 7.692 Million 1.36 Million
غبشهر

صنعتی بهشهر

سهام بورس 26,800 210.00 0.78 26,710 300.00 1.11 12:29 2,302 8.19 Million 218.7 billion 3,556.21 27,010 27,180 26,470 27,700 - - - - 80.13 Thousand billion 105.551 Million 34.924 Million 3 Million 24.521 Million 10.403 Million 29.15 Million 2.744 Million 29.53 7.79 2.78 9.548 Million 324,470 8.869 Million 1.003 Million
بترانس

ایران ترانسفو

سهام بورس 2,920 50.00 1.68 2,950 20.00 0.67 12:29 385 8.16 Million 23.8 billion 21,190.47 2,970 2,930 2,920 2,920 - - - - 107.388 Thousand billion 135.059 Million 67.765 Million 3.75 Million 26.943 Million 40.823 Million 13.281 Million 5.132 Million 21.07 2.65 8.14 4.817 Million - 4.817 Million -
وبانک

سر. گروه توسعه ملی

سهام بورس 8,440 40.00 0.48 8,550 150.00 1.79 12:29 1,177 7.47 Million 64.3 billion 6,343.05 8,400 8,280 8,280 8,820 - - - - 232.988 Thousand billion 250.018 Million 67.284 Million 16.25 Million 21.118 Million 46.166 Million 22.722 Million 21.93 Million 10.44 4.96 10.07 921,212 3.287 Million 4.001 Million 207,147
کچاد

چادرملو

سهام بورس 23,740 860.00 3.76 23,700 820.00 3.58 12:30 2,299 7.42 Million 175.9 billion 3,228.58 22,880 22,900 23,290 24,200 - - - - 1315.35 Thousand billion 1.338 billion 241.041 Million 55.5 Million 67.667 Million 173.374 Million 184.398 Million 110.39 Million 11.5 7.32 6.89 3.98 Million 1.24 Million 3.847 Million 1.374 Million
ثمسکن

سر. مسکن

سهام بورس 5,210 100.00 1.88 5,260 50.00 0.94 12:29 920 7.31 Million 38.4 billion 7,947.68 5,310 5,210 5,210 5,490 - - - - 28.93 Thousand billion 29.614 Million 9.358 Million 5.5 Million 408,713 8.949 Million 1.97 Million 1.709 Million 17.08 3.26 14.83 1.179 Million 1.001 Million 1.861 Million 318,809
واتی

سر. آتیه دماوند

سهام بورس 12,130 100.00 0.83 12,030 0.00 0.00 12:29 897 7.11 Million 85.6 billion 7,928.51 12,030 11,990 11,990 12,280 - - - - 54.135 Thousand billion 56.085 Million 17.862 Million 4.5 Million 1.95 Million 15.911 Million 8.427 Million 8.249 Million 6.56 3.4 6.42 4.692 Million 2.42 Million 6.05 Million 1.062 Million
وبوعلی

سر. بوعلی

سهام بورس 5,790 100.00 1.70 5,810 80.00 1.36 12:29 1,003 7.02 Million 40.7 billion 6,996.68 5,890 5,780 5,780 5,960 - - - - 17.43 Thousand billion 17.742 Million 9.621 Million 3 Million 72,285 9.549 Million 6.368 Million 6.27 Million 2.82 1.85 2.77 461,138 - 461,138 -
نوری

پتروشیمی نوری

سهام بورس 62,850 3,550.00 5.99 62,650 3,350.00 5.65 12:29 4,500 6.97 Million 436.4 billion 1,548.21 59,300 62,000 61,080 62,850 - - - - 563.85 Thousand billion 746.003 Million 289.678 Million 9 Million 212.303 Million 77.375 Million 326.264 Million 61.937 Million 8.62 6.9 1.64 3.794 Million 356,224 3.213 Million 936,942
ارزش

ص س ارزش آفرین بیدار-سهام

صندوق بورس 9,720 510.00 4.99 9,720 510.00 4.99 1399/10/14 943 6.88 Million 66.9 billion - 10,230 10,230 9,600 9,830 - - - - 3.888 Thousand billion - - - - - - - - - - 5.509 Million 1.657 Million 7.078 Million 87,790
شپارس

بین المللی محصولات پارس

سهام بورس 22,560 460.00 2.00 22,720 300.00 1.30 12:29 2,125 6.77 Million 153.8 billion 3,185.74 23,020 22,590 22,560 23,550 - - - - 17.619 Thousand billion 20.508 Million 3.903 Million 515,000 2.656 Million 1.247 Million 5.859 Million 522,779 34.15 14.32 3.05 51,424 95,000 146,424 -
شبریز

پالایش نفت تبریز

سهام بورس 28,800 110.00 0.38 29,270 360.00 1.25 12:29 3,000 6.66 Million 194.9 billion 2,219.23 28,910 28,920 28,520 29,970 - - - - 292.7 Thousand billion 342.779 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 14.4 6.77 0.97 2.847 Million 910,173 2.973 Million 784,143
وصندوق

سر. صندوق بازنشستگی

سهام بورس 14,690 130.00 0.88 14,650 170.00 1.15 12:29 662 6.32 Million 92.2 billion 9,539.89 14,820 14,530 14,530 15,200 - - - - 395.55 Thousand billion 429.482 Million 91.372 Million 27 Million 29.342 Million 62.029 Million 30.465 Million 30.316 Million 13.2 6.45 13.13 79,392 100,000 106,770 72,622
وسکاب

س.ص. بازنشستگی کارکنان بانکها

سهام بورس 5,170 20.00 0.39 5,180 30.00 0.58 12:29 616 5.9 Million 30.7 billion 9,577.35 5,150 5,110 5,150 5,330 - - - - 31.08 Thousand billion 36.222 Million 22.909 Million 6 Million 5.322 Million 22.289 Million 13.602 Million 13.525 Million 2.28 1.39 2.27 6.105 Million 4.601 Million 6.662 Million 4.044 Million
تنوین

تامین سرمایه نوین

سهام بورس 7,200 130.00 1.77 7,220 110.00 1.50 12:29 395 5.67 Million 40.8 billion 14,344.23 7,330 7,190 7,190 7,320 - - - - 108.3 Thousand billion 119.59 Million 26.665 Million 9 Million 9.64 Million 17.025 Million 10.062 Million 9.296 Million 11.83 6.46 10.93 1.999 Million 1.956 Million 3.874 Million 81,584
سیتا

سر. سیمان تامین

سهام بورس 15,010 10.00 0.07 15,030 30.00 0.20 12:29 4,936 5.49 Million 82.6 billion 1,112.87 15,000 15,000 15,000 15,300 - - - - 165.33 Thousand billion 172.972 Million 23.48 Million 11 Million 7.972 Million 15.508 Million 5.858 Million 5.693 Million 28.99 10.64 28.16 2.124 Million 6.004 Million 8.122 Million 6,030
یاقوت

ص. س. یاقوت آگاه-ثابت

صندوق بورس 12,252 545.00 4.66 12,251 544.00 4.65 1399/10/14 455 5.35 Million 65.6 billion - 11,707 11,713 12,237 12,257 - - - - 49.004 Thousand billion - - - - - - - - - - 12.267 Million 3.355 Million 1.764 Million 13.858 Million
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 16,890 440.00 2.67 17,070 620.00 3.77 12:30 2,172 5.24 Million 89.5 billion 2,413.57 16,450 17,560 16,760 17,400 - - - - 25.605 Thousand billion - - - - - - - - - - 3.837 Million 60,000 3.621 Million 275,343
سپاها

سیمان سپاهان

سهام بورس 8,810 60.00 0.68 8,780 90.00 1.01 12:29 996 5.22 Million 45.8 billion 5,244.55 8,870 8,700 8,700 8,970 - - - - 21.511 Thousand billion 24.701 Million 6.698 Million 2.45 Million 2.969 Million 3.729 Million 4.833 Million 1.32 Million 16.46 5.83 4.5 199,447 400,000 599,447 -
وخاور

بانک خاورمیانه

سهام بورس 8,760 100.00 1.13 8,820 40.00 0.45 12:29 838 5.17 Million 45.5 billion 6,165.29 8,860 8,820 8,710 8,960 - - - - 132.3 Thousand billion 445.016 Million 341.693 Million 15 Million 312.116 Million 29.577 Million 37.729 Million 13.014 Million 10.22 4.49 3.52 760,407 3.801 Million 2.307 Million 2.254 Million
ختوقا

قطعات اتومبیل

سهام بورس 2,520 50.00 1.95 2,560 10.00 0.39 12:29 229 5.1 Million 12.9 billion 22,279.53 2,570 2,520 2,520 2,520 - - - - 15.875 Thousand billion 16.348 Million 7.289 Million 6.201 Million 410,177 6.879 Million 526,049 426,437 37.37 2.32 30.3 309,652 - 309,652 -
کگل

گل گهر

سهام بورس 15,030 390.00 2.66 14,860 220.00 1.50 12:29 1,382 5.04 Million 75.5 billion 3,643.49 14,640 14,790 14,820 15,280 - - - - 1486 Thousand billion 1.624 billion 319.323 Million 74.4 Million 132.845 Million 186.477 Million 238.963 Million 112.793 Million 12.98 7.85 6.13 1.01 Million 2.553 Million 1.702 Million 1.861 Million