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 - - - - - - - - - - - - - -
فاراکح

ماشین سازی اراک (حق تقدم)

حق تقدم بورس 949 16.00 1.66 971 6.00 0.62 1400/06/20 10,392 287.71 Million 279.4 billion 27,686 965 981 941 1,001 - - - - 6.104 Thousand billion - - - - - - - - - - - - - -
وخارزمح

سر. خوارزمی (حق تقدم)

حق تقدم بورس 4,230 470.00 10.00 4,313 387.00 8.23 1400/05/5 2,502 200.26 Million 863.7 billion 80,040.57 4,700 4,800 4,230 5,170 - - - - 6.47 Thousand billion - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - -
خپارس

پارس خودرو

سهام بورس 1,121 41.00 3.80 1,131 51.00 4.72 09:39 2,057 93.61 Million 105.9 billion 35,441.64 1,080 1,126 1,110 1,134 - - - - 128.559 Thousand billion 256.592 Million 173.642 Million 113.568 Million 132.462 Million 41.179 Million 47.586 Million -40,839,984 -3.04 3.01 2.61 238.488 Million 1.8 Million 237.294 Million 2.994 Million
شپنا

پالایش نفت اصفهان

سهام بورس 12,990 550.00 4.42 13,050 610.00 4.90 09:39 5,620 87.99 Million 1.149 Thousand billion 7,781.29 12,440 13,030 12,770 13,060 - - - - 991.8 Thousand billion 1.017 billion 296.053 Million 76 Million 71.072 Million 224.981 Million 1.11 billion 148.449 Million 6.68 4.41 0.89 107.449 Million 31.353 Million 88.747 Million 50.056 Million
خودرو

ایران خودرو

سهام بورس 1,851 37.00 2.04 1,855 41.00 2.26 09:39 3,297 77.61 Million 145.8 billion 27,519.38 1,814 1,900 1,850 1,900 - - - - 566.208 Thousand billion 1.272 billion 700.496 Million 301.656 Million 724.498 Million -24,002,069 775.526 Million -145,373,538 -3.82 -23.12 0.72 303.377 Million 71.904 Million 370.087 Million 5.194 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 6,260 290.00 4.86 6,260 290.00 4.86 09:39 2,330 72.18 Million 451.8 billion 24,175.92 5,970 6,260 6,200 6,260 - - - - 840.98 Thousand billion 908.512 Million 288.867 Million 28.688 Million 106.49 Million 182.376 Million 769.67 Million 80.784 Million 6.27 4.62 0.94 129.102 Million 83.547 Million 192.465 Million 20.184 Million
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
خساپا

سایپا

سهام بورس 1,722 35.00 2.07 1,711 24.00 1.42 09:39 2,780 64.61 Million 112.6 billion 23,333.74 1,687 1,739 1,720 1,759 - - - - 339.993 Thousand billion 861.389 Million 567.66 Million 195.511 Million 531.562 Million 36.097 Million 212.705 Million -64,347,938 -5.32 9.2 1.56 343.386 Million 82.761 Million 414.182 Million 11.965 Million
وسکرشا

سر. استان کرمانشاه

سهام بورس 545 12.00 2.25 542 9.00 1.69 09:39 996 60.26 Million 32.6 billion 45,736.49 533 520 520 555 - - - - 46.443 Thousand billion 45.588 Million 82.349 Million 85.689 Million 1,769 82.347 Million -28,341,988 -30,551,394 - 0.56 -1.61 92.895 Million 54 Million 146.895 Million -
فسبزوار

پارس فولاد سبزوار

سهام بورس 37,190 1,130.00 2.95 38,380 60.00 0.16 09:39 174,514 54.63 Million 2.097 Thousand billion 257.81 38,320 38,800 36,410 39,400 - - - - 153.44 Thousand billion 166.375 Million 30.964 Million 4 Million 10.935 Million 20.029 Million 42.753 Million 19.753 Million - - - 194.986 Million 9.37 Million 187.764 Million 16.592 Million
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
شتران

پالایش نفت تهران

سهام بورس 10,920 520.00 5.00 10,920 520.00 5.00 09:39 2,453 52.93 Million 578 billion 17,809.03 10,400 10,920 10,920 10,920 - - - - 819 Thousand billion 856.349 Million 290.723 Million 75 Million 76.349 Million 214.373 Million 897.838 Million 123.174 Million 17.79 3.64 0.87 107.55 Million 19.775 Million 81.062 Million 46.263 Million
کمند

کمند

صندوق بورس 10,104 52.00 0.51 10,104 52.00 0.51 1399/10/14 1,854 49.57 Million 500.9 billion - 10,156 10,159 10,104 10,106 - - - - 141.456 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
وبملت

بانک ملت

سهام بورس 3,782 120.00 3.28 3,704 42.00 1.15 09:39 1,619 47.83 Million 181.8 billion 14,957.76 3,662 3,750 3,740 3,824 - - - - 786.97 Thousand billion 8.298 billion 8.015 billion 207.043 Million 7.492 billion 522.481 Million 950.386 Million 151.619 Million 5.03 1.46 0.8 98.296 Million 40.135 Million 120.181 Million 18.25 Million
خگستر

سر. ایران خودرو

سهام بورس 2,480 44.00 1.81 2,527 91.00 3.74 09:39 2,302 46.06 Million 116 billion 18,811.14 2,436 2,481 2,480 2,551 - - - - 99.686 Thousand billion 102.472 Million 66.058 Million 39.605 Million 4.37 Million 61.688 Million 16.435 Million 13.542 Million 7.24 1.59 5.97 230.698 Million 57.106 Million 284.564 Million 3.241 Million
وسکرمان

سر. استان کرمان

سهام بورس 533 25.00 4.92 514 6.00 1.18 09:39 627 45.83 Million 24.3 billion 73,429.15 508 515 515 533 - - - - 92.102 Thousand billion 89.811 Million 170.24 Million 176.441 Million 2,708 170.237 Million -55,787,263 -55,800,934 - 0.53 -1.61 150.267 Million 30.81 Million 180.946 Million 131,028
فولاد

فولاد مبارکه اصفهان

سهام بورس 10,510 410.00 4.06 10,570 470.00 4.65 09:39 4,984 42.22 Million 446.5 billion 6,414.12 10,100 10,280 10,280 10,600 - - - - 3097.01 Thousand billion 3.564 billion 1.224 billion 293 Million 393.486 Million 830.851 Million 984.005 Million 482.265 Million 6.42 3.73 3.15 51.351 Million 47.599 Million 74.182 Million 24.768 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 3,760 54.00 1.46 3,669 37.00 1.00 09:39 2,405 34.2 Million 126.6 billion 18,983.09 3,706 3,545 3,545 3,850 - - - - 259.21 Thousand billion 270.03 Million 140.21 Million 25 Million 13.34 Million 126.87 Million 113.116 Million 6.088 Million 50.73 2.02 2.27 36.652 Million 4.238 Million 40.4 Million 490,001
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
صنفت312

صکوک منفعت نفت312-6ماهه 18/5

اوراق بورس 990,000 10,000.00 1.00 1,000,000 0.00 0.00 1400/06/20 3,003 30 Million 30 Thousand billion - 1,000,000 990,000 990,000 990,000 - - - - - - - - - - - - - - - - 12 12 -
وتجارت

بانک تجارت

سهام بورس 2,139 22.00 1.04 2,128 11.00 0.52 09:38 1,610 28.93 Million 62.7 billion 20,825.26 2,117 2,132 2,132 2,190 - - - - 479.874 Thousand billion 4.56 billion 4.287 billion 223.926 Million 4.025 billion 262.784 Million 553.058 Million 145.175 Million 3.27 1.81 0.86 113.823 Million 62.954 Million 160.726 Million 16.05 Million
خبهمن

گروه بهمن

سهام بورس 1,620 45.00 2.86 1,603 28.00 1.78 09:38 862 27.61 Million 45 billion 36,580.24 1,575 1,590 1,590 1,653 - - - - 215.825 Thousand billion 223.063 Million 162.85 Million 134.638 Million 10.335 Million 152.515 Million 13.766 Million 13.879 Million 84.37 1.39 15.4 106.49 Million 83.571 Million 162.968 Million 27.093 Million
وسهمدا

سر. استان همدان

سهام بورس 551 26.00 4.95 525 0.00 0.00 09:38 306 26.04 Million 14.2 billion 57,920.97 525 506 506 551 - - - - 61.496 Thousand billion 60.124 Million 110.119 Million 114.518 Million 1,916 110.117 Million -37,981,907 -37,992,080 - 0.56 -1.58 26.868 Million 5 Million 31.798 Million 69,646
خفنر

فنرسازی خاور

سهام بورس 8,900 340.00 3.68 8,860 380.00 4.11 09:39 1,746 24.49 Million 217.1 billion 6,446.73 9,240 8,780 8,780 9,100 - - - - 10.276 Thousand billion 11.685 Million 2.485 Million 1.16 Million 990,996 1.494 Million 1.677 Million 292,885 210.95 7.57 6.74 457,562 55,731 513,293 -
شستا

سر. تامین اجتماعی

سهام بورس 12,700 370.00 3.00 12,750 420.00 3.41 09:39 4,982 23.85 Million 304.1 billion 5,467.75 12,330 12,620 12,530 12,890 - - - - 1810.5 Thousand billion 1.823 billion 552.027 Million 142 Million 72.519 Million 479.507 Million 314.976 Million 311.481 Million - 3.72 5.67 71.213 Million 22.166 Million 84.476 Million 8.904 Million
وسگیلا

سر. استان گیلان

سهام بورس 550 26.00 4.96 524 0.00 0.00 09:38 308 22.21 Million 12.1 billion 37,637.77 524 520 509 550 - - - - 79.541 Thousand billion 78.38 Million 142.985 Million 149.513 Million 35,708 142.949 Million -47,588,070 -47,596,122 - 0.56 -1.65 28.071 Million 10.4 Million 38.207 Million 264,392
کرازی

شیشه دارویی رازی

سهام بورس 1,589 75.00 4.95 1,582 68.00 4.49 09:37 666 21.87 Million 34.6 billion 32,251.47 1,514 1,558 1,531 1,589 - - - - 26.704 Thousand billion 27.564 Million 5.291 Million 1.2 Million 1.67 Million 3.621 Million 5.015 Million 2.436 Million 46.53 7.15 5.16 83.871 Million 2.8 Million 85.771 Million 900,000
پالایش

پالایشی یکم

صندوق بورس 80,490 4,380.00 5.75 80,040 3,930.00 5.16 1399/10/14 15,138 21.62 Million 1.727 Thousand billion - 76,110 74,500 78,950 81,290 - - - - 106.008 Thousand billion - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
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 - - - - - - - - - - - - - -
وبصادر

بانک صادرات ایران

سهام بورس 2,096 30.00 1.45 2,074 8.00 0.39 09:38 954 21.49 Million 45.7 billion 18,628.98 2,066 2,120 2,090 2,140 - - - - 366.314 Thousand billion 5.526 billion 5.327 billion 175.354 Million 5.118 billion 208.822 Million 553.504 Million 116.544 Million 3.11 1.74 0.66 95.355 Million 29.799 Million 123.409 Million 1.745 Million
بترانس

ایران ترانسفو

سهام بورس 2,402 114.00 4.98 2,352 64.00 2.80 09:38 705 18.01 Million 43.2 billion 14,289.4 2,288 2,400 2,360 2,402 - - - - 87.294 Thousand billion 115.582 Million 77.026 Million 36.403 Million 31.637 Million 45.389 Million 20.409 Million 7.382 Million 49.96 1.85 4.12 40.513 Million 6.295 Million 44.769 Million 2.038 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
کالا

بورس کالای ایران

سهام بورس 41,680 2,190.00 4.99 41,930 1,940.00 4.42 09:38 4,185 16.73 Million 701.4 billion 4,286.44 43,870 41,690 41,680 43,130 - - - - 209.6 Thousand billion 212.782 Million 9.47 Million 5 Million 3.132 Million 6.338 Million 3.107 Million 3.209 Million 65.33 33.08 67.48 99.584 Million 568,770 93.589 Million 6.564 Million
چکاپا

کاغذ پارس

سهام بورس 3,665 169.00 4.83 3,547 51.00 1.46 09:38 1,021 15.62 Million 57.1 billion 7,955.11 3,496 3,558 3,558 3,670 - - - - 34.222 Thousand billion 42.548 Million 20.748 Million 9.358 Million 9.458 Million 11.29 Million 9.618 Million 2.314 Million 14.3 2.93 3.44 50.173 Million 7.212 Million 54.819 Million 2.566 Million
وغدیر

سر. غدیر

سهام بورس 14,490 690.00 5.00 14,340 540.00 3.91 09:38 946 15.36 Million 222.5 billion 9,326.39 13,800 14,280 14,150 14,490 - - - - 1042.56 Thousand billion 1.081 billion 245.942 Million 72 Million 87.805 Million 158.137 Million 92.401 Million 89.313 Million 11.21 6.33 10.84 9.032 Million 7.331 Million 9.211 Million 7.152 Million
وساغربی

سر. استان آذربایجان غربی

سهام بورس 569 11.00 1.97 556 2.00 0.36 09:39 308 14.61 Million 8 billion 45,484.8 558 531 531 576 - - - - 88.11 Thousand billion 88.445 Million 152.918 Million 158.756 Million 10,139 172.46 Million -760,801 -773,612 -1.69 0.58 -1.69 8.146 Million 19.54 Million 27.686 Million -
فملی

ملی صنایع مس ایران

سهام بورس 12,510 460.00 3.82 12,380 330.00 2.74 09:39 3,173 14.15 Million 177.3 billion 5,116.02 12,050 12,490 12,300 12,600 - - - - 2504 Thousand billion 2.697 billion 725.87 Million 200 Million 160.816 Million 565.054 Million 493.171 Million 320.431 Million 7.63 4.33 4.96 44.309 Million 29.242 Million 58.945 Million 14.606 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 - - - - - - - - - - - - - -
رانفور

خدمات انفورماتیک

سهام بورس 6,360 330.00 4.93 6,380 310.00 4.63 1400/06/28 1,270 13.43 Million 85.7 billion 10,576.61 6,690 6,370 6,360 6,550 - - - - 178.64 Thousand billion 198.385 Million 59.419 Million 28 Million 19.745 Million 39.674 Million 28.35 Million 13.872 Million 12.88 4.5 6.3 9.349 Million 4.083 Million 12.991 Million 440,936
قثابت

قند ثابت خراسان

سهام بورس 3,209 78.00 2.37 3,290 3.00 0.09 09:39 1,030 13.37 Million 43.7 billion 12,951.18 3,287 3,230 3,200 3,346 - - - - 21.095 Thousand billion 22.271 Million 1.265 Million 510,000 1.022 Million 243,585 993,290 -62,845 -338.13 87.24 21.39 75.048 Million 9.25 Million 83.943 Million 355,000
کیان

با درآمد ثابت کیان

صندوق بورس 30,681 4,117.00 15.50 30,558 3,994.00 15.04 1399/10/14 1,505 13.23 Million 405 billion - 26,564 26,584 27,579 30,685 - - - - 91.686 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
بورس

بورس اوراق بهادار تهران

سهام بورس 37,000 510.00 1.40 36,490 0.00 0.00 1400/04/29 5,706 13.07 Million 477.2 billion 2,291.44 36,490 37,290 35,370 37,400 - - - - 145.96 Thousand billion 148.441 Million 22.047 Million 4 Million 4.283 Million 17.764 Million 10.61 Million 10.528 Million 13.69 8.12 13.59 12.291 Million 783,656 12.214 Million 861,014
ملت

بیمه ملت

سهام بورس 1,285 23.00 1.82 1,273 11.00 0.87 09:38 435 12.28 Million 15.9 billion 35,505.5 1,262 1,279 1,251 1,310 - - - - 39.64 Thousand billion 80.048 Million 48.873 Million 2.85 Million 41.144 Million 7.729 Million 19.042 Million 5.183 Million 7.51 5.03 2.04 106.022 Million 32.49 Million 138.112 Million 400,000
شفارس

شیمیایی فارس

سهام بورس 1,885 89.00 4.96 1,884 88.00 4.90 09:38 342 12.16 Million 22.9 billion 38,422.93 1,796 1,885 1,870 1,885 - - - - 22.506 Thousand billion 23.89 Million 13.48 Million 11.939 Million 1.397 Million 12.083 Million 3.767 Million 184,295 122.05 1.86 5.97 50.46 Million 202,985 47.661 Million 3.002 Million
وپارس

بانک پارسیان

سهام بورس 2,720 39.00 1.45 2,687 6.00 0.22 09:38 461 12.1 Million 33.4 billion 29,858.28 2,681 2,710 2,701 2,779 - - - - 422.431 Thousand billion 2.707 billion 2.335 billion 156.34 Million 2.252 billion 82.55 Million 190.541 Million -24,456,060 -17.17 5.09 2.21 34.861 Million 43.877 Million 62.894 Million 15.844 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
کدماح

معدنی دماوند (حق تقدم)

حق تقدم بورس 132,950 21,780.00 19.59 132,950 21,780.00 19.59 1400/05/11 4,905 11.88 Million 1.58 Thousand billion 2,422.56 111,170 157,800 132,950 132,950 - - - - 29.249 Thousand billion - - - - - - - - - - - - - -
سپاس

پاداش سهامداری توسعه یکم

صندوق بورس 10,106 48.00 0.47 10,104 50.00 0.49 1399/10/14 256 11.66 Million 117.8 billion - 10,154 10,155 10,104 10,107 - - - - 10.104 Thousand billion - - - - - - - - - - 7.958 Million - 3.958 Million 4 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 30,250 1,440.00 5.00 30,250 1,440.00 5.00 09:38 521 11.31 Million 342 billion 21,787.03 28,810 30,080 29,810 30,250 - - - - 1225.125 Thousand billion 1.212 billion 202.428 Million 40.5 Million 45.474 Million 156.954 Million 117.275 Million 115.615 Million 10.24 7.55 10.1 2.849 Million 7.98 Million 7.343 Million 3.485 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
ثبهساز

بهساز کاشانه تهران

سهام بورس 2,011 45.00 2.29 1,988 22.00 1.12 09:38 1,441 10.95 Million 22.1 billion 8,376.45 1,966 1,999 1,975 2,034 - - - - 40.564 Thousand billion 47.639 Million 29.598 Million 20.131 Million 7.84 Million 21.757 Million 4.852 Million 1.667 Million 23.87 1.83 8.2 37.951 Million 4 Million 40.281 Million 1.669 Million
کاما

باما

سهام بورس 10,510 250.00 2.32 10,830 70.00 0.65 09:39 2,302 10.54 Million 114 billion 6,120.81 10,760 10,880 10,460 11,000 - - - - 108.1 Thousand billion 112.739 Million 27.685 Million 10 Million 5.039 Million 22.646 Million 7.701 Million 9.167 Million 11.75 4.76 13.98 55.017 Million 5.059 Million 58.919 Million 1.156 Million
فاذر

آذراب

سهام بورس 1,257 43.00 3.54 1,249 35.00 2.88 09:39 472 10.46 Million 13.1 billion 24,766.93 1,214 1,262 1,248 1,265 - - - - 22.64 Thousand billion 39.411 Million 18.84 Million 1,000,000 17.207 Million 1.633 Million 5.262 Million 30,181 735.73 13.6 4.22 58.172 Million 2.4 Million 59.615 Million 957,151
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
خریخت

صنایع ریخته گری ایران

سهام بورس 4,428 210.00 4.98 4,409 191.00 4.53 09:38 434 10.07 Million 44.4 billion 22,482.59 4,218 4,380 4,253 4,428 - - - - 6.888 Thousand billion 8.565 Million 2.923 Million 1.562 Million 1.777 Million 1.146 Million 2.232 Million 216,983 -142.22 5.92 3.04 35.133 Million 14.286 Million 41.701 Million 7.719 Million
صنفت0312

صکوک منفعت نفت0312-6ماهه 18/5

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/06/7 1,001 10 Million 10 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 200,000 - 200,000
صنفت1312

صکوک منفعت نفت1312-6ماهه 18/5

اوراق بورس 1.035 Million 35,100.00 3.51 1,000,000 0.00 0.00 1400/06/28 1,000 10 Million 10 Thousand billion - 1,000,000 1.035 Million 1.035 Million 1.035 Million - - - - - - - - - - - - - - - - 100 - 100
دیرانح

ایران دارو (حق تقدم)

حق تقدم بورس 11,350 150.00 1.30 11,390 110.00 0.96 1400/05/13 2,015 9.9 Million 112.7 billion 4,913.75 11,500 9,900 11,020 11,870 - - - - - - - - - - - - - - - - - - -
خزر

فنرسازی زر

سهام بورس 21,140 1,110.00 4.99 21,690 560.00 2.52 09:39 2,578 9.5 Million 206 billion 3,469.35 22,250 21,200 21,140 22,660 - - - - 17.312 Thousand billion 18.467 Million 2.488 Million 799,997 1.284 Million 1.205 Million 1.953 Million 410,772 189.82 14.78 9.11 32.447 Million 330,457 28.383 Million 4.394 Million
غگل

گلوکوزان

سهام بورس 3,688 163.00 4.62 3,613 88.00 2.50 09:39 693 9.42 Million 34.6 billion 12,427.39 3,525 3,630 3,601 3,700 - - - - 22.449 Thousand billion 24.83 Million 10.846 Million 6.107 Million 3.101 Million 7.745 Million 8.757 Million 1.676 Million 12.97 2.81 2.48 29.67 Million 27.407 Million 55.968 Million 1.11 Million
برکت

دارویی برکت

سهام بورس 34,400 610.00 1.81 34,290 500.00 1.48 09:39 5,380 9.31 Million 321 billion 2,479.26 33,790 34,300 33,790 35,100 - - - - 199.984 Thousand billion 213.775 Million 24.348 Million 5.8 Million 14.835 Million 9.514 Million 2.689 Million 2.384 Million 83.45 20.91 73.99 36.613 Million 12.352 Million 48.392 Million 572,490
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
فاراک

ماشین سازی اراک

سهام بورس 1,881 75.00 4.15 1,831 25.00 1.38 09:39 494 9.1 Million 17.1 billion 18,818.61 1,806 1,890 1,840 1,891 - - - - 38.778 Thousand billion 54.92 Million 31.761 Million 14.351 Million 17.36 Million 14.401 Million 8.93 Million 582,615 64.47 2.61 4.21 49.279 Million 3,000 48.847 Million 435,096
ومدیر

گ مدیریت ارزش سرمایه ص ب کشوری

سهام بورس 4,831 121.00 2.57 4,889 179.00 3.80 09:39 1,558 9.07 Million 44.4 billion 6,120.81 4,710 4,745 4,745 4,945 - - - - 44.001 Thousand billion 46.03 Million 24.478 Million 9 Million 2.839 Million 21.638 Million 10.339 Million 10.173 Million - 2 4.18 17.56 Million 9.1 Million 26.585 Million 74,364
ونیرو

سر. نیرو

سهام بورس 2,732 129.00 4.96 2,644 41.00 1.58 09:38 306 8.73 Million 23.8 billion 17,230.03 2,603 2,660 2,660 2,733 - - - - 28.655 Thousand billion 28.383 Million 16.013 Million 10.5 Million 935,553 15.077 Million 3.41 Million 3.232 Million 29.99 1.82 8.06 20.303 Million 650,630 20.918 Million 35,088
حکشتی

کشتیرانی ایران

سهام بورس 14,990 710.00 4.97 14,380 100.00 0.70 09:38 1,128 8.71 Million 130.2 billion 3,583.34 14,280 14,800 14,600 14,990 - - - - 322.538 Thousand billion 605.392 Million 344.026 Million 21.56 Million 297.515 Million 46.511 Million 29.058 Million 15.613 Million 19.77 6.64 10.62 15.952 Million 3.445 Million 18.367 Million 1.03 Million
آبادا

برق آبادان

سهام بورس 14,730 770.00 4.97 14,870 630.00 4.06 09:39 3,498 8.37 Million 124.5 billion 3,752.13 15,500 14,860 14,730 15,450 - - - - 37.175 Thousand billion 41.927 Million 7.983 Million 2.5 Million 4.802 Million 3.181 Million 2.546 Million 995,047 - 11.67 14.58 97,367 1.512 Million 1.409 Million 200,096
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 - - - - - - - - - - - - - -
وساشرقی

سر. استان آذربایجان شرقی

سهام بورس 550 18.00 3.17 566 2.00 0.35 09:38 209 7.99 Million 4.4 billion 39,192.29 568 540 540 562 - - - - 115.735 Thousand billion 116.144 Million 194.884 Million 204.478 Million 1,062 194.883 Million -67,791,274 -67,799,643 - 0.61 -1.75 3.635 Million 17.2 Million 20.835 Million -
شسپا

نفت سپاهان

سهام بورس 3,470 110.00 3.27 3,383 23.00 0.68 09:38 583 7.78 Million 27 billion 15,840 3,360 3,470 3,435 3,500 - - - - 190.4 Thousand billion 209.408 Million 58.215 Million 9.5 Million 20.632 Million 37.583 Million 90.979 Million 22.865 Million 8.26 5.02 2.07 32.548 Million 5.21 Million 36.762 Million 996,661
چکارن

کارتن ایران

سهام بورس 3,375 160.00 4.98 3,374 159.00 4.95 09:36 304 7.72 Million 26.1 billion 31,331.58 3,215 3,375 3,337 3,375 - - - - 7.982 Thousand billion 9.306 Million 4.043 Million 2.366 Million 1.324 Million 2.719 Million 2.216 Million 220,541 36.19 2.94 3.6 16.893 Million 7.257 Million 20.68 Million 3.469 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 18,500 790.00 4.46 18,130 420.00 2.37 09:39 872 7.47 Million 138.8 billion 9,962.13 17,710 18,200 18,100 18,590 - - - - 278.55 Thousand billion 348.74 Million 142.312 Million 15 Million 80.69 Million 61.621 Million 167.644 Million 39.064 Million 6.86 4.35 1.6 4.947 Million 3.642 Million 7.948 Million 639,972
البرز

بیمه البرز

سهام بورس 2,706 119.00 4.60 2,662 75.00 2.90 09:38 319 7.46 Million 20.2 billion 36,040.13 2,587 2,610 2,610 2,715 - - - - 76.796 Thousand billion 137.831 Million 97.575 Million 14.424 Million 61.987 Million 35.589 Million 45.401 Million 18.812 Million 4.03 2.13 1.67 11.821 Million 4.237 Million 13.592 Million 2.466 Million
کیمیاتک

آریان کیمیا تک

سهام بورس 35,620 1,690.00 4.98 35,620 1,690.00 4.98 1400/06/30 23,073 7.11 Million 253.2 billion 101.17 33,930 35,620 35,620 35,620 - - - - 53.43 Thousand billion - - - - - - - - - - 6.709 Million 400,000 1.908 Million 5.2 Million
پدرخش

درخشان تهران

سهام بورس 30,400 1,590.00 4.97 30,720 1,270.00 3.97 09:39 2,009 6.94 Million 213.8 billion 5,253.3 31,990 30,400 30,400 32,560 - - - - 4.711 Thousand billion 5.578 Million 734,296 153,000 185,913 548,383 875,491 384,985 43.06 8.51 5.33 71,471 100,000 171,468 3
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 16,500 100.00 0.61 17,310 910.00 5.55 1400/04/15 1,558 6.93 Million 95.4 billion 4,032.57 16,400 15,380 13,160 14,290 - - - - 20.655 Thousand billion - - - - - - - - - - - - - -
پارند

پارند پایدار سپهر

صندوق بورس 10,106 1,304.00 11.43 10,106 1,304.00 11.43 1399/10/14 322 6.88 Million 69.6 billion - 11,410 11,429 10,105 10,107 - - - - 50.025 Thousand billion - - - - - - - - - - 3.768 Million 2.553 Million 5.57 Million 750,000
چدن

چدن سازان

سهام بورس 3,905 185.00 4.97 3,761 41.00 1.10 09:39 537 6.83 Million 26.6 billion 7,287.88 3,720 3,900 3,790 3,906 - - - - 33.587 Thousand billion 36.2 Million 19.676 Million 8.63 Million 3.899 Million 15.777 Million 3.4 Million 3.042 Million 10.62 2.05 9.5 19.409 Million 2.687 Million 22.095 Million -
ختوقا

قطعات اتومبیل

سهام بورس 2,301 44.00 1.95 2,276 19.00 0.84 09:38 406 6.67 Million 15.4 billion 17,012.94 2,257 2,339 2,270 2,348 - - - - 14.362 Thousand billion 14.553 Million 7.985 Million 6.201 Million 501,304 7.484 Million 722,585 839,039 16.75 1.88 19.45 35.997 Million 4.298 Million 40.195 Million 100,092
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 14,347 1,965.00 15.87 14,344 1,962.00 15.85 1399/10/14 343 6.51 Million 93.3 billion - 12,382 12,370 14,343 14,348 - - - - 14.344 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
غزر

زر ماکارون

سهام بورس 28,400 540.00 1.94 28,110 250.00 0.90 1400/06/30 7,419 6.06 Million 170.3 billion 816.6 27,860 28,500 26,900 29,000 - - - - 89.952 Thousand billion 102.512 Million 23.044 Million 3.2 Million 12.56 Million 10.484 Million 19.09 Million 5.406 Million 16.64 8.58 4.71 5.937 Million 121,080 6.058 Million 128
ثاخت

توسعه ساختمان

سهام بورس 2,333 32.00 1.39 2,337 36.00 1.56 09:39 459 6.03 Million 14.3 billion 14,509.68 2,301 2,392 2,330 2,392 - - - - 21.312 Thousand billion 28.992 Million 16.734 Million 9 Million 8.175 Million 8.559 Million 2.387 Million 1.034 Million 20.12 2.44 8.73 47.116 Million 3.7 Million 41.25 Million 9.567 Million
پتایر

ایران تایر

سهام بورس 2,600 76.00 3.01 2,616 92.00 3.65 09:38 462 5.91 Million 15.5 billion 15,497.42 2,524 2,580 2,560 2,645 - - - - 25.853 Thousand billion 29.289 Million 17.98 Million 9.883 Million 4.207 Million 13.774 Million 13.026 Million 3.947 Million 65.41 1.82 1.93 26.831 Million 156,252 26.985 Million 2,000
خزامیا

زامیاد

سهام بورس 6,860 200.00 3.00 6,970 310.00 4.65 09:38 653 5.45 Million 38 billion 7,162.84 6,660 6,720 6,720 6,990 - - - - 38.543 Thousand billion 70.482 Million 36.855 Million 5.53 Million 33.321 Million 3.533 Million 51.981 Million -419,740 -57.13 10.52 0.71 16.448 Million 3.03 Million 19.447 Million 31,200
خنصیر

نصیر ماشین

سهام بورس 20,040 890.00 4.65 19,700 550.00 2.87 09:38 1,121 5.35 Million 106.2 billion 4,274.12 19,150 19,590 19,300 20,090 - - - - 24.401 Thousand billion 24.531 Million 1.026 Million 207,166 388,136 638,156 1.2 Million 244,360 508.46 37.83 20.12 32.975 Million 1.335 Million 32.233 Million 2.077 Million
وپاسار

بانک پاسارگاد

سهام بورس 14,730 10.00 0.07 14,720 0.00 0.00 09:39 290 5.35 Million 78.8 billion 11,223.18 14,720 14,310 14,310 14,750 - - - - 965.11 Thousand billion 3.484 billion 2.725 billion 65.52 Million 2.504 billion 220.259 Million 372.535 Million 109.776 Million 8.79 4.38 2.59 727,119 15.218 Million 4.836 Million 11.109 Million
والبرح

سر. البرز (حق تقدم)

حق تقدم بورس 8,270 151.00 1.86 8,271 152.00 1.87 1400/06/10 1,710 5.22 Million 43.2 billion 3,051.99 8,119 8,598 7,860 8,600 - - - - 9.098 Thousand billion - - - - - - - - - - - - - -
غگرجی

بیسکویت گرجی

سهام بورس 2,680 119.00 4.65 2,585 24.00 0.94 09:39 310 4.78 Million 12.8 billion 16,592.93 2,561 2,687 2,612 2,689 - - - - 8.9 Thousand billion 9.609 Million 2.299 Million 750,000 959,351 1.34 Million 2.927 Million 323,109 26.77 6.46 2.95 10.238 Million 3.599 Million 13.137 Million 700,000
ومعادنح

سر. توسعه معادن و فلزات (حق تقدم)

حق تقدم بورس 6,320 60.00 0.94 6,370 10.00 0.16 1400/04/6 679 4.74 Million 27.4 billion 7,032.38 6,380 15,400 5,700 5,850 - - - - 139.76 Thousand billion - - - - - - - - - - - - - -
خمحور

محورخودرو

سهام بورس 3,990 24.00 0.60 4,021 7.00 0.17 09:38 370 4.66 Million 18.7 billion 15,200.26 4,014 3,914 3,910 4,100 - - - - 25.428 Thousand billion 32.115 Million 13.436 Million 420,741 6.782 Million 6.654 Million 6.483 Million 326,579 574.29 3.81 3.91 17.846 Million 3.68 Million 21.526 Million -
ونوین

بانک اقتصاد نوین

سهام بورس 4,190 148.00 3.66 4,066 24.00 0.59 09:38 364 4.64 Million 19.5 billion 14,677.24 4,042 4,127 4,072 4,220 - - - - 124.746 Thousand billion 1.673 billion 1.604 billion 30.426 Million 1.55 billion 54.297 Million 162.145 Million 22.747 Million -51.9 2.27 0.76 27.124 Million 17.84 Million 23.15 Million 21.814 Million
های وب

داده گستر عصر نوین - های وب

سهام بورس 8,470 400.00 4.96 8,190 120.00 1.49 09:38 636 4.62 Million 38.9 billion 5,876.45 8,070 8,200 8,200 8,470 - - - - 70.139 Thousand billion 89.598 Million 41.373 Million 8.34 Million 21.794 Million 19.579 Million 19.565 Million 8.512 Million 7.97 3.46 3.47 18.144 Million 2.46 Million 18.116 Million 2.488 Million
ثامید

توسعه و عمران امید

سهام بورس 1,554 31.00 2.04 1,526 3.00 0.20 09:38 1,045 4.58 Million 7.1 billion 4,177.99 1,523 1,530 1,530 1,570 - - - - 54.212 Thousand billion 61.045 Million 44.384 Million 35.317 Million 7.222 Million 37.162 Million 5.362 Million 2.789 Million - 1.45 10.04 24.047 Million 22.74 Million 46.376 Million 410,337
خموتور

موتورسازان تراکتور

سهام بورس 13,480 300.00 2.18 14,090 310.00 2.25 09:38 909 4.49 Million 62.1 billion 6,449.2 13,780 14,450 13,270 14,450 - - - - 19.747 Thousand billion 23.653 Million 5.69 Million 1.429 Million 3.378 Million 2.312 Million 7.605 Million 775,346 92.75 8.77 2.67 17.201 Million 300,000 17.301 Million 200,000
شاراک

پتروشیمی شازند

سهام بورس 45,460 2,160.00 4.99 45,340 2,040.00 4.71 09:38 783 4.42 Million 200.3 billion 6,333.38 43,300 45,300 44,500 45,460 - - - - 365.783 Thousand billion 400.859 Million 102.3 Million 8.064 Million 41.688 Million 60.612 Million 138.285 Million 47.473 Million 7.57 5.93 2.6 8.009 Million 497,435 6.637 Million 1.87 Million
تیپیکوح

سر. دارویی تامین (حق تقدم)

حق تقدم بورس 19,100 500.00 2.69 19,070 470.00 2.53 1400/06/24 1,506 4.37 Million 83.4 billion 2,904.37 18,600 14,300 18,490 19,390 - - - - 70.94 Thousand billion - - - - - - - - - - - - - -
تاپیکو

سر. نفت و گاز تامین

سهام بورس 13,690 630.00 4.82 13,080 20.00 0.15 09:38 580 4.33 Million 59.1 billion 5,014.08 13,060 13,470 13,320 13,710 - - - - 1087.21 Thousand billion 1.25 billion 298.881 Million 81.5 Million 185.798 Million 113.083 Million 156.956 Million 152.447 Million 30.81 9.42 6.79 5.115 Million 4.272 Million 7.11 Million 2.277 Million
تکمبا

کمباین سازی

سهام بورس 5,920 270.00 4.78 5,650 0.00 0.00 09:38 332 4.31 Million 25.5 billion 5,058.63 5,650 5,540 5,540 5,930 - - - - 10.183 Thousand billion 13.221 Million 5.388 Million 1.723 Million 3.485 Million 1.903 Million 3.037 Million 361,547 311.05 5.12 3.21 4.74 Million 196,000 4.704 Million 232,552