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 - - - - - - - - - - - - - - - - - - -
شستا

سر. تامین اجتماعی

سهام بورس 975 8.00 0.81 937 46.00 4.68 15:12 20,225 1.196 billion 1.121 Thousand billion 38,711.53 983 999 971 1,000 - - - - 1532.945 Thousand billion 1.743 billion 1.982 billion 1.636 billion 209.956 Million 1.772 billion 218.242 Million 206.357 Million 7.43 0.87 7.02 545.14 Million 650.754 Million 1.111 billion 84.635 Million
فاراکح

ماشین سازی اراک (حق تقدم)

حق تقدم بورس 380 5.00 1.30 380 5.00 1.30 1400/09/15 2,432 1.18 billion 446.9 billion 483,472.97 385 981 380 385 - - - - - - - - - - - - - - - - - - -
ومعادنح

سر. توسعه معادن و فلزات (حق تقدم)

حق تقدم بورس 4,200 329.00 8.50 3,957 86.00 2.22 1401/10/21 3,664 1.015 billion 4.015 Thousand billion 276,963.79 3,871 3,810 3,800 3,810 - - - - 1058.354 Thousand billion 1.015 billion - - - - - - - - - 76.778 Million 938.017 Million - 1.015 billion
خودرو

ایران خودرو

سهام بورس 2,842 148.00 4.95 2,851 139.00 4.65 12:30 21,328 982.554 Million 2.801 Thousand billion 1.049 billion 2,990 2,951 2,841 2,995 - - - - 860.021 Thousand billion 1.92 billion 950.189 Million -7.59 869.976 Million -12.87 356.211 Million -22,035,826 -41.16 -7.85 0.52 807.057 Million 175.497 Million 932.381 Million 50.172 Million
بیمه پردیس

بیمه پردیس

سهام بورس 500 0.00 0.00 500 0.00 0.00 1400/09/28 9,387 825 Million 412.5 billion - - 500 500 500 - - - - - - - - - - - - - - - 504.636 Million 320.364 Million - 825 Million
خساپا

سایپا

سهام بورس 2,248 118.00 4.99 2,251 115.00 4.86 12:30 12,109 750.526 Million 1.69 Thousand billion 60,617.18 2,366 2,270 2,248 2,350 - - - - 440.094 Thousand billion 1.201 billion 677.124 Million -7.29 473.527 Million -7.5 584.613 Million -57,843,028 -7.61 -5.25 0.75 556.772 Million 193.753 Million 714.716 Million 35.81 Million
خمهرح

مهرکام پارس (حق تقدم)

حق تقدم بورس 620 4.00 0.65 572 44.00 7.14 1401/07/10 2,870 521.929 Million 298.66 billion 181,856.94 616 570 555 677 - - - - 12.129 Thousand billion - - - - - 521.929 Million - - - - 127.462 Million 394.467 Million - 521.929 Million
شتران

پالایش نفت تهران

سهام بورس 3,989 85.00 2.09 3,908 166.00 4.07 12:30 15,456 521.472 Million 2.038 Thousand billion 21,185.56 4,074 4,040 3,871 4,060 - - - - 1074.7 Thousand billion 1.22 billion 661.641 Million 275 Million 144.828 Million 516.813 Million 861.932 Million 1.148 billion 3.86 2.08 0.49 251.15 Million 270.322 Million 469.704 Million 51.767 Million
وتجارت

بانک تجارت

سهام بورس 1,541 81.00 4.99 1,529 93.00 5.73 12:29 10,534 486.577 Million 743.81 billion 46,191.11 1,622 1,600 1,509 1,600 - - - - 342.383 Thousand billion 654.642 Million 365.224 Million 223.926 Million 6.094 billion 318.326 Million 658.972 Million 45.944 Million 7.42 1.07 0.48 339.112 Million 147.465 Million 464.026 Million 22.551 Million
خگستر

سر. ایران خودرو

سهام بورس 3,820 187.00 4.67 3,772 235.00 5.86 12:29 15,614 477.987 Million 1.803 Thousand billion 194.62 Million 4,007 3,940 3,727 3,999 - - - - 149.391 Thousand billion 154.681 Million 70.19 Million 39.605 Million 5.291 Million 64.899 Million 2.107 Million 1.574 Million 94.92 2.3 70.91 460.898 Million 17.088 Million 466.613 Million 11.374 Million
وبملت

بانک ملت

سهام بورس 3,037 173.00 5.39 3,024 186.00 5.79 12:29 9,477 434.9 Million 1.315 Thousand billion 45,890.02 3,210 3,149 2,990 3,162 - - - - 792.418 Thousand billion 798.321 Million 893.042 Million 1.21 853.736 Million 3.49 867.531 Million 945.451 Million 2.82 1.05 0.65 269.478 Million 165.422 Million 423.332 Million 11.568 Million
کمند

کمند

صندوق بورس 10,144 1.00 0.01 10,149 6.00 0.06 15:12 6,634 310.644 Million 3.153 Thousand billion - 10,143 10,143 10,142 10,145 - - - - - - - - - - - - - - - 180.134 Million 130.51 Million 136.072 Million 174.572 Million
خبهمن

گروه بهمن

سهام بورس 2,041 36.00 1.73 1,932 145.00 6.98 12:29 3,199 231.347 Million 446.98 billion 72,318.52 2,077 2,160 2,000 2,175 - - - - 260.121 Thousand billion 275.601 Million 171.418 Million 134.638 Million 15.481 Million 155.937 Million 8.797 Million 6.986 Million 40.03 1.79 31.79 104.774 Million 126.573 Million 202.174 Million 29.173 Million
وبیمه

سر. صنعت بیمه

سهام بورس 1,637 53.00 3.35 1,689 105.00 6.63 12:29 3,607 227.339 Million 383.97 billion 63,027.22 1,584 1,530 1,530 1,637 - - - - 27.024 Thousand billion 28.716 Million 8.996 Million 5 Million 1.692 Million 7.304 Million 1.07 Million 981,573 27.53 3.7 25.26 205.039 Million 22.3 Million 154.939 Million 72.4 Million
ذوب

ذوب آهن اصفهان

سهام بورس 2,785 145.00 4.95 2,785 145.00 4.95 12:29 3,690 227.263 Million 632.95 billion 61,588.92 2,930 2,789 2,784 2,870 - - - - 197.11 Thousand billion 528.433 Million 386.027 Million 61.504 Million 331.323 Million 54.704 Million 413.39 Million -33,117,461 -5.95 3.6 0.48 74.635 Million 152.628 Million 221.121 Million 6.142 Million
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 19,029 12.00 0.06 19,029 12.00 0.06 14:59 7,882 219.509 Million 4.177 Thousand billion - 19,017 19,029 19,028 19,029 - - - - - - - - - - - - - - - 137.484 Million 82.024 Million 86.258 Million 133.251 Million
همای

همای

صندوق بورس 10,056 7.00 0.07 10,054 5.00 0.05 14:59 7,047 214.371 Million 2.155 Thousand billion - 10,049 10,054 10,054 10,056 - - - - - - - - - - - - - - - 97.209 Million 117.162 Million 107.006 Million 107.365 Million
وخارزمح

سر. خوارزمی (حق تقدم)

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

فولاد مبارکه اصفهان

سهام بورس 5,970 110.00 1.81 5,870 210.00 3.45 12:30 9,240 189.522 Million 1.113 Thousand billion 20,511.04 6,080 6,010 5,790 6,020 - - - - 3111.1 Thousand billion 161.647 Million 3.339 billion 293 Million 928.747 Million 1.232 billion 1.599 billion 818.831 Million 4.7 2.44 1.99 63.585 Million 125.937 Million 167.545 Million 21.977 Million
شپنا

پالایش نفت اصفهان

سهام بورس 7,070 250.00 3.42 7,000 320.00 4.37 12:29 11,551 174.064 Million 1.218 Thousand billion 17,422.18 7,320 7,270 6,810 7,270 - - - - 1330 Thousand billion 1.594 billion 778.641 Million 190 Million 264.175 Million 514.466 Million 299.703 Million 1.497 billion 4.01 2.59 0.41 82.487 Million 91.577 Million 154.229 Million 19.834 Million
خزامیا

زامیاد

سهام بورس 17,600 20.00 0.11 17,580 0.00 0.00 1401/10/22 11,982 173.272 Million 3.046 Thousand billion 14,461.03 17,580 17,520 17,200 17,600 - - - - 97.216 Thousand billion 171.547 Million 103.491 Million 5.53 Million 74.332 Million 29.159 Million 131.387 Million 6.118 Million 15.89 3.33 0.74 149.488 Million 23.784 Million 143.431 Million 29.841 Million
وبصادر

بانک صادرات ایران

سهام بورس 1,742 27.00 1.53 1,681 88.00 4.97 12:30 1,640 169.491 Million 284.91 billion 103,347.99 1,769 1,835 1,742 1,850 - - - - 294.77 Thousand billion 6.393 billion 6.347 billion 175.354 Million 6.112 billion 235.508 Million 636.238 Million 3.511 Million 88.35 1.32 0.49 21.356 Million 148.135 Million 164.291 Million 5.2 Million
ولملتح

واسپاری ملت (حق تقدم)

حق تقدم بورس 3,800 1.00 0.03 3,450 351.00 9.23 12:29 941 166.232 Million 573.5 billion 176,654.27 3,801 3,830 3,830 3,830 - - - - 7.44 Thousand billion - - - - - - - - - - 2.094 Million 164.138 Million - 166.232 Million
فاراک

ماشین سازی اراک

سهام بورس 1,641 9.00 0.55 1,650 0.00 0.00 1401/10/27 3,632 148.553 Million 245.13 billion 40,901.11 1,650 1,675 1,620 1,679 - - - - 34.052 Thousand billion 55.741 Million 44.64 Million 20.638 Million 21.689 Million 22.952 Million 18.925 Million 1.812 Million 18.8 1.48 1.8 145.975 Million 2.578 Million 131.098 Million 17.455 Million
رکیشح

کارت اعتباری ایران کیش (حق تقدم)

حق تقدم بورس 1,300 100.00 7.14 1,300 100.00 7.14 1401/08/18 917 145.268 Million 188.85 billion 158,416.98 1,400 1,300 1,300 1,300 - - - - 17.703 Thousand billion - - - - - - - - - - 30.761 Million 114.507 Million - 145.268 Million
بترانس

ایران ترانسفو

سهام بورس 1,970 105.00 5.06 1,950 125.00 6.02 12:29 3,269 136.505 Million 266.23 billion 41,757.34 2,075 2,030 1,930 2,070 - - - - 70.985 Thousand billion 134.102 Million 116.574 Million 36.403 Million 63.116 Million 53.458 Million 32.565 Million 9.609 Million 7.39 1.33 2.19 99.071 Million 37.433 Million 126.661 Million 9.844 Million
فملی

ملی صنایع مس ایران

سهام بورس 7,490 110.00 1.45 7,360 240.00 3.16 12:30 7,786 132.247 Million 972.86 billion 16,985.26 7,600 7,500 7,270 7,550 - - - - 2944 Thousand billion - - 400 Million 293.788 Million 957.587 Million 257.849 Million 122.408 Million 6.81 3.07 3.53 16.28 Million 115.967 Million 125.614 Million 6.634 Million
های وب

داده گستر عصر نوین - های وب

سهام بورس 2,481 27.00 1.08 2,344 164.00 6.54 12:30 4,587 125.763 Million 294.82 billion 27,417.36 2,508 2,600 2,463 2,600 - - - - 70.32 Thousand billion 97.209 Million 71.598 Million 30 Million 26.889 Million 44.71 Million 24.428 Million 20.458 Million 3.44 1.57 2.88 107.299 Million 18.464 Million 124.901 Million 862,097
وسپهح

سر. سپه (حق تقدم)

حق تقدم بورس 2,870 130.00 4.74 2,786 46.00 1.68 1401/08/16 1,050 122.221 Million 340.47 billion 116,400.9 2,740 2,740 2,740 2,870 - - - - 92.313 Thousand billion - - - - - - - - - - 58.953 Million 63.268 Million - 122.221 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 9,000 10.00 0.11 8,660 330.00 3.67 12:29 9,534 119.116 Million 1.032 Thousand billion 12,493.79 8,990 9,000 8,880 9,080 - - - - 1163.401 Thousand billion 1.418 billion 720.651 Million 134.342 Million 254.915 Million 465.736 Million 193.385 Million 1.298 billion 3.36 2.5 0.38 65.71 Million 53.406 Million 113.463 Million 5.653 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 2,160 40.00 1.82 2,055 145.00 6.59 12:29 4,582 114.599 Million 235.55 billion 25,010.72 2,200 2,228 2,145 2,293 - - - - 143.85 Thousand billion 158.398 Million 158.577 Million 70 Million 14.548 Million 144.029 Million 11.707 Million 12.202 Million 11.79 1 12.29 100.641 Million 13.958 Million 114.39 Million 209,124
اهرم

اهرم

صندوق بورس 12,900 170.00 1.30 12,330 740.00 5.66 12:29 7,540 113.376 Million 1.398 Thousand billion - 13,070 13,450 12,860 13,460 - - - - - - - - - - - - - - - 94.762 Million 18.613 Million 111.686 Million 1.69 Million
ولساپا

رایان سایپا

سهام بورس 1,453 30.00 2.02 1,384 99.00 6.68 12:29 2,247 111.859 Million 154.79 billion 49,781.52 1,483 1,528 1,453 1,565 - - - - 20.123 Thousand billion 48.877 Million 48.274 Million 14.54 Million 28.754 Million 19.52 Million 9.432 Million 2.917 Million 6.9 1.03 2.13 103.24 Million 8.619 Million 111.458 Million 401,410
وسکرمان

سر. استان کرمان

سهام بورس 430 1.00 0.23 431 2.00 0.47 1400/12/01 1,015 105.43 Million 45.4 billion 103,869.2 429 423 419 440 - - - - - 76.05 Million 185.068 Million 176.441 Million 3,710 197.157 Million -49,108,920 -49,118,901 - - - 94.027 Million 11.4 Million 92.227 Million 13.2 Million
کاما

باما

سهام بورس 7,700 530.00 6.44 7,680 550.00 6.68 12:30 5,128 103.854 Million 797.09 billion 20,252.34 8,230 7,660 7,660 7,880 - - - - 76.8 Thousand billion 82.021 Million 35.479 Million 10 Million 5.221 Million 30.258 Million 9.658 Million 5.159 Million 14.89 2.54 7.95 67.309 Million 36.545 Million 96.453 Million 7.401 Million
وخارزم

سر. خوارزمی

سهام بورس 4,142 29.00 0.70 3,901 270.00 6.47 12:29 4,713 102.83 Million 401.1 billion 21,818.29 4,171 4,300 4,093 4,300 - - - - 72.949 Thousand billion 87.436 Million 78.91 Million 18.7 Million 14.487 Million 64.423 Million 26.079 Million 23.949 Million 3.05 1.13 2.8 72.574 Million 30.256 Million 102.814 Million 16,000
میدکوح

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

حق تقدم بورس 14,600 370.00 2.47 14,600 370.00 2.47 1401/07/10 2,116 102.646 Million 1.499 Thousand billion 48,509.34 14,970 14,700 14,600 14,700 - - - - 2352 Thousand billion - - - - - 102.646 Million - - - - 964,337 101.681 Million - 102.646 Million
فلوله

لوله و ماشین سازی

سهام بورس 2,191 115.00 4.99 2,306 0.00 0.00 12:29 2,710 102.38 Million 150.9 billion 25,639.75 2,306 2,191 2,191 2,191 - - - - 9.527 Thousand billion 21.609 Million 14.789 Million 6.7 Million 6.748 Million 8.041 Million 13.102 Million 1.293 Million 11.95 1.92 1.18 103.692 Million 935,717 104.025 Million 602,733
شلعابح

لعابیران (حق تقدم)

حق تقدم بورس 5,203 247.00 4.53 4,406 1,044.00 19.16 1400/03/03 2,052 97.26 Million 428.6 billion 47,398.58 5,450 4,190 4,400 5,203 - - - - - - - - - - - - - - - - - - -
فخوز

فولاد خوزستان

سهام بورس 2,799 130.00 4.44 2,832 97.00 3.31 12:29 2,345 87.997 Million 249.2 billion 37,525.35 2,929 2,901 2,780 2,920 - - - - 538.08 Thousand billion 798.674 Million 510.84 Million 190 Million 260.594 Million 250.247 Million 538.442 Million 58.795 Million 9.15 2.15 1 42.566 Million 45.431 Million 86.554 Million 1.443 Million
وسلرستا

سر. استان لرستان

سهام بورس 603 124.00 25.89 601 122.00 25.47 1400/05/09 1,874 85.42 Million 51.3 billion 70,573.31 479 461 590 611 - - - - - 43.767 Million 99.604 Million 92.92 Million 1,591 99.602 Million -30,209,451 -30,219,554 - - - 13.584 Million 4.2 Million 17.784 Million -
چکاپا

کاغذ پارس

سهام بورس 2,888 19.00 0.65 2,767 140.00 4.82 12:29 1,873 84.517 Million 233.86 billion 45,123.78 2,907 2,960 2,845 2,997 - - - - 25.894 Thousand billion 36.52 Million 24.133 Million 9.358 Million 10.626 Million 13.507 Million 12.955 Million 3.075 Million 8.42 1.92 2 28.823 Million 55.694 Million 84.375 Million 142,058
وساپا

سر. سایپا

سهام بورس 5,620 80.00 1.40 5,330 370.00 6.49 12:29 2,663 84.493 Million 450.58 billion 31,728.67 5,700 5,740 5,450 5,900 - - - - 85.28 Thousand billion 85.856 Million 24.913 Million 16 Million 576,358 24.337 Million 4.101 Million 3.706 Million 23.01 3.5 20.8 74.5 Million 9.993 Million 81.492 Million 3.001 Million
وپارس

بانک پارسیان

سهام بورس 1,727 90.00 4.95 1,730 87.00 4.79 12:29 1,717 81.305 Million 140.63 billion 47,352.88 1,817 1,764 1,727 1,770 - - - - 270.468 Thousand billion 3.183 billion 2.964 billion 156.34 Million 2.923 billion 41.273 Million 283.061 Million -11,855,485 -22.81 22.83 0.96 42.104 Million 39.201 Million 78.405 Million 2.9 Million
وساخت

سر. ساختمان ایران

سهام بورس 1,840 186.00 9.18 2,026 0.00 0.00 09:02 674 81.116 Million 164.36 billion 120,350.26 2,026 2,049 1,820 2,049 - - - - 62.487 Thousand billion 63.393 Million 35.803 Million 30.843 Million 905,325 34.898 Million 2.098 Million 1.896 Million 31.69 1.72 28.64 33.701 Million 47.415 Million 64.116 Million 17 Million
کرازی

شیشه دارویی رازی

سهام بورس 1,455 78.00 5.09 1,433 100.00 6.52 12:29 1,583 79.5 Million 113.92 billion 50,220.96 1,533 1,500 1,426 1,500 - - - - 30.236 Thousand billion 40.652 Million 34.39 Million 21.1 Million 10.415 Million 23.974 Million 8.635 Million 3.829 Million 7.9 1.26 3.5 39.36 Million 40.14 Million 79.198 Million 302,121
پتایر

ایران تایر

سهام بورس 1,288 75.00 5.50 1,274 89.00 6.53 12:29 1,780 75.833 Million 96.65 billion 42,603.02 1,363 1,338 1,268 1,360 - - - - 16.562 Thousand billion 24.534 Million 21.943 Million 13 Million 7.972 Million 13.971 Million 18.652 Million 726,194 22.81 1.19 0.89 72.948 Million 2.885 Million 75.833 Million -
ورنا

سر. رنا

سهام بورس 7,080 50.00 0.71 6,670 360.00 5.12 12:29 3,631 75.108 Million 501.22 billion 20,685.19 7,030 7,020 6,720 7,330 - - - - 77.873 Thousand billion 80.977 Million 23.886 Million 11.675 Million 3.104 Million 20.782 Million 2.312 Million 1.959 Million 39.76 3.75 33.69 71.075 Million 4.033 Million 61.548 Million 13.56 Million
وپاسار

بانک پاسارگاد

سهام بورس 4,970 20.00 0.40 4,680 310.00 6.21 12:30 4,201 71.797 Million 336.14 billion 17,090.39 4,990 5,190 4,860 5,200 - - - - 613.267 Thousand billion 4.84 billion 4.562 billion 131.04 Million 4.158 billion 404.228 Million 662.145 Million 196.758 Million 3.12 1.4 0.93 55.147 Million 16.65 Million 71.788 Million 8,703
شفارس

شیمیایی فارس

سهام بورس 1,274 55.00 4.14 1,265 64.00 4.82 12:29 1,817 71.138 Million 90.02 billion 39,151.57 1,329 1,388 1,236 1,388 - - - - 15.103 Thousand billion 17.776 Million 14.963 Million 11.939 Million 2.673 Million 12.29 Million 7.503 Million 285,677 54.16 1.26 2.06 64.953 Million 6.186 Million 71.138 Million -
امیدح

تامین سرمایه امید (حق تقدم)

حق تقدم بورس 3,200 67.00 2.14 3,133 0.00 0.00 1401/07/24 453 66.741 Million 209.09 billion 147,330.73 3,133 3,400 3,400 3,405 - - - - 80.104 Thousand billion - - - - - - - - - - 24.998 Million 41.743 Million - 66.741 Million
بکامح

شهید قندی (حق تقدم)

حق تقدم بورس 600 96.00 13.79 600 96.00 13.79 1401/04/01 1,864 65.87 Million 25.5 billion 182,368.37 696 850 381 419 - - - - 17.088 Thousand billion - - - - - - - - - - 12.729 Million 301.31 Million - 314.038 Million
وسهرمز

سر. استان هرمزگان

سهام بورس 612 56.00 8.38 597 71.00 10.63 1400/05/31 1,394 62.94 Million 37.6 billion 57,632.78 668 650 594 619 - - - - - 62.356 Million 106.361 Million 96.107 Million 76,907 103.826 Million -10,979,478 -10,984,429 - - - 171.886 Million 13 Million 184.886 Million -
وسینا

بانک سینا

سهام بورس 2,814 38.00 1.33 2,656 196.00 6.87 15:12 833 62.698 Million 166.5 billion 75,267.92 2,852 2,916 2,712 2,959 - - - - 67.42 Thousand billion 641.152 Million 615.665 Million 25.384 Million 573.733 Million 41.932 Million 79.985 Million 7.671 Million 8.79 1.61 0.84 15.581 Million 47.117 Million 59.588 Million 3.111 Million
کویر

فولاد سپید فراب کویر

سهام بورس 3,050 11.00 0.36 2,913 126.00 4.15 12:29 2,054 55.545 Million 161.79 billion 27,042.15 3,039 3,181 3,021 3,181 - - - - 108.538 Thousand billion 161.047 Million 98.818 Million 37.26 Million 52.509 Million 46.309 Million 124.66 Million 10.585 Million 10.25 2.34 0.87 47.22 Million 8.325 Million 53.509 Million 2.036 Million
شسینا

شیمیایی سینا

سهام بورس 2,113 83.00 3.78 2,097 99.00 4.51 12:29 1,809 55.486 Million 116.38 billion 30,672.32 2,196 2,280 2,043 2,310 - - - - 7.544 Thousand billion 8.758 Million 5.514 Million 3.597 Million 1.214 Million 4.3 Million 3.077 Million 511,325 14.8 1.76 2.46 49.802 Million 5.684 Million 54.972 Million 514,459
ثاختح

توسعه ساختمان (حق تقدم)

حق تقدم بورس 3,550 0.00 0.00 3,550 0.00 0.00 1399/10/04 1,013 54 Million 191.7 billion 53,307.01 3,550 3,430 3,550 3,550 - - - - - - - - - - - - - - - 26.4 Million 27.6 Million - 54 Million
فاما

اما

سهام بورس 9,020 590.00 7.00 8,910 480.00 5.69 12:29 3,408 53.924 Million 480.49 billion 15,822.66 8,430 9,020 8,060 9,020 - - - - 31.185 Thousand billion 35.505 Million 10.657 Million 2.5 Million 4.32 Million 6.337 Million 12.251 Million 3.086 Million 10.1 4.92 2.55 41.34 Million 12.583 Million 42.075 Million 11.848 Million
کسرا

سرامیک اردکان

سهام بورس 6,400 120.00 1.91 6,270 10.00 0.16 12:29 3,647 53.834 Million 337.34 billion 14,761.15 6,280 6,480 5,860 6,570 - - - - 23.019 Thousand billion 25.078 Million 7.886 Million 3.671 Million 2.06 Million 5.827 Million 4.724 Million 1.94 Million 12.22 4.07 5.02 47.102 Million 6.732 Million 51.802 Million 2.032 Million
بورس

بورس اوراق بهادار تهران

سهام بورس 5,690 400.00 6.57 5,690 400.00 6.57 12:29 3,008 53.642 Million 305.48 billion 17,833.24 6,090 6,020 5,670 6,090 - - - - 103.558 Thousand billion 106.687 Million 23.698 Million 18.2 Million 3.129 Million 20.568 Million 4.325 Million 3.101 Million 33.4 5.03 23.94 33.916 Million 19.726 Million 47.714 Million 5.928 Million
کگل

گل گهر

سهام بورس 8,320 10.00 0.12 7,810 500.00 6.02 12:29 4,853 52.525 Million 410.25 billion 10,823.23 8,310 8,460 8,160 8,500 - - - - 1562 Thousand billion 1.977 billion 692.922 Million 200 Million 409.51 Million 360.8 Million 424.389 Million 118.847 Million 13.14 4.33 3.68 30.551 Million 21.974 Million 49.171 Million 3.354 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,270 80.00 0.86 9,230 120.00 1.28 12:29 2,449 51.701 Million 476.96 billion 21,110.89 9,350 9,350 9,150 9,350 - - - - 4518.085 Thousand billion 4.645 billion 1.38 billion 489.5 Million 394.656 Million 910.182 Million 524.982 Million 589.151 Million 7.67 4.96 8.61 1.58 Million 50.121 Million 29.082 Million 22.619 Million
پارند

پارند پایدار سپهر

صندوق بورس 10,130 1.00 0.01 10,135 4.00 0.04 14:59 1,167 51.037 Million 517.27 billion - 10,131 10,131 10,130 10,131 - - - - - - - - - - - - - - - 25.816 Million 25.221 Million 32.692 Million 18.345 Million
وساغربی

سر. استان آذربایجان غربی

سهام بورس 435 2.00 0.46 429 4.00 0.92 1400/12/01 816 49.79 Million 21.3 billion 61,013.58 433 423 418 439 - - - - - 68.122 Million 168.794 Million 158.756 Million 16,064 179.405 Million -42,006,349 -42,007,369 - - - 40.283 Million 9.504 Million 49.787 Million -
غپینو

پارس مینو

سهام بورس 3,219 42.00 1.29 3,054 207.00 6.35 12:29 1,604 49.642 Million 151.59 billion 30,949.13 3,261 3,335 3,182 3,439 - - - - 27.486 Thousand billion 37.985 Million 23.921 Million 9 Million 10.499 Million 13.422 Million 19.558 Million 3.716 Million 7.4 2.05 1.41 25.634 Million 24.009 Million 49.43 Million 212,630
خمهر

مهرکام پارس

سهام بورس 2,477 12.00 0.48 2,384 105.00 4.22 12:29 1,218 49.111 Million 117.09 billion 40,321.24 2,489 2,540 2,413 2,590 - - - - 15.8 Thousand billion 27.052 Million 17.393 Million 6.628 Million 11.251 Million 6.141 Million 40.188 Million 318,379 49.63 2.57 0.39 38.212 Million 10.899 Million 44.182 Million 4.93 Million
وسهمدا

سر. استان همدان

سهام بورس 657 146.00 28.57 657 146.00 28.57 1400/07/10 788 49.03 Million 32.2 billion 52,352.04 511 501 657 657 - - - - - 58.75 Million 110.119 Million 114.518 Million 1,916 110.117 Million -37,981,907 -37,992,080 - - - 16.968 Million 9.941 Million 26.909 Million -
دزهراویح

دارو زهراوی (حق تقدم)

حق تقدم بورس 3,250 1.00 0.03 3,029 220.00 6.77 1400/08/05 1,127 47.21 Million 143 billion 41,891.65 3,249 4,320 3,000 3,250 - - - - - - - - - - - - - - - - - - -
تملتح

تامین سرمایه بانک ملت (حق تقدم)

حق تقدم بورس 2,307 56.00 2.49 2,251 0.00 0.00 1401/02/27 4,850 46.71 Million 52.6 billion 157,881.68 2,251 8,000 1,105 1,160 - - - - 58.208 Thousand billion - - - - - - - - - - 10.595 Million 149.405 Million - 160 Million
ثامید

توسعه و عمران امید

سهام بورس 1,712 70.00 3.93 1,701 81.00 4.55 12:29 2,306 46.646 Million 79.33 billion 20,228.31 1,782 1,703 1,693 1,770 - - - - 60.074 Thousand billion 73.991 Million 65.117 Million 35.317 Million 13.917 Million 51.2 Million 22.949 Million 15.864 Million 3.79 1.17 2.62 32.361 Million 14.285 Million 46.118 Million 528,482
وسکرد

سر. استان کردستان

سهام بورس 434 1.00 0.23 431 2.00 0.46 1400/12/01 599 45.96 Million 19.8 billion 76,722.08 433 430 422 445 - - - - - 39.335 Million 102.078 Million 91.218 Million 19,973 102.058 Million 4.553 Million -22,865,119 - - - 33.44 Million 12.516 Million 45.95 Million 6,039
کیان

با درآمد ثابت کیان

صندوق بورس 40,099 0.00 0.00 40,127 28.00 0.07 14:59 3,607 45.272 Million 1.817 Thousand billion - 40,099 40,098 40,097 40,102 - - - - - - - - - - - - - - - 29.277 Million 15.995 Million 19.11 Million 26.162 Million
ثفارس

عمران و توسعه فارس

سهام بورس 9,060 120.00 1.34 8,940 0.00 0.00 12:25 2,417 44.864 Million 401.22 billion 18,562.04 8,940 9,300 8,860 9,300 - - - - 16.092 Thousand billion 17.466 Million 3.623 Million 1.8 Million 1.374 Million 2.248 Million 335,218 123,493 130.31 7.16 48 40.463 Million 4.402 Million 37.563 Million 7.301 Million
کگلح

گل گهر (حق تقدم)

حق تقدم بورس 7,880 1,630.00 17.14 7,880 1,630.00 17.14 1401/07/02 246 44.262 Million 348.78 billion 179,924.98 9,510 7,910 7,880 7,910 - - - - 1836 Thousand billion - - - - - - - - - - 61,146 44.2 Million - 44.262 Million
اتکامح

بیمه اتکائی امین(حق تقدم)

حق تقدم بورس 2,200 421.00 23.66 2,191 412.00 23.16 1401/09/12 219 44.151 Million 96.74 billion 201,603.12 1,779 2,200 2,200 2,200 - - - - 25.664 Thousand billion - - - - - - - - - - 597,815 43.553 Million - 44.151 Million
امینیکم

امین یکم فردا

صندوق بورس 9,999 1.00 0.01 10,001 3.00 0.03 14:59 1,376 43.775 Million 437.78 billion - 9,998 10,005 9,996 10,005 - - - - - - - - - - - - - - - 11.8 Million 31.975 Million 36.791 Million 6.984 Million
شفنح

پتروشیمی فن آوران (حق تقدم)

حق تقدم بورس 9,200 550.00 6.36 8,650 0.00 0.00 1401/03/26 4,597 43.05 Million 357.7 billion 27,933.5 8,650 13,990 7,900 8,650 - - - - 378.828 Thousand billion - - - - - - - - - - 614,537 - - 614,537
غبشهر

صنعتی بهشهر

سهام بورس 2,703 45.00 1.64 2,573 175.00 6.37 15:11 1,522 43.022 Million 110.72 billion 28,266.87 2,748 2,767 2,642 2,830 - - - - 75.904 Thousand billion 134.621 Million 97.972 Million 22 Million 58.717 Million 39.255 Million 118.368 Million 9.503 Million 7.99 1.93 0.64 24.947 Million 18.075 Million 38.911 Million 4.111 Million
دلقما

دارو لقمان

سهام بورس 2,903 152.00 4.98 2,928 127.00 4.16 12:30 1,259 41.416 Million 121.25 billion 32,895.56 3,055 3,130 2,903 3,170 - - - - 19.721 Thousand billion 24.176 Million 15.179 Million 6.735 Million 4.455 Million 10.724 Million 5.811 Million 1.691 Million 11.66 1.84 3.39 31.293 Million 10.122 Million 40.699 Million 716,550
ولصنم

لیزینگ صنعت و معدن

سهام بورس 6,000 80.00 1.32 5,750 330.00 5.43 12:29 703 41.352 Million 237.66 billion 58,821.94 6,080 6,390 5,800 6,650 - - - - 23 Thousand billion 23.503 Million 6.579 Million 4 Million 502,894 6.076 Million 1.347 Million 1.914 Million 12.02 3.79 17.08 13.107 Million 28.245 Million 32.004 Million 9.348 Million
لوتوسح

تامین سرمایه لوتوس پارسیان (حق تقدم)

حق تقدم بورس 3,690 8.00 0.22 3,682 0.00 0.00 1401/10/29 297 39.574 Million 145.69 billion 133,244.16 3,682 3,800 3,800 3,800 - - - - 119.712 Thousand billion - - - - - - - - - - 7.488 Million 32.085 Million - 39.574 Million
ثبهساز

بهساز کاشانه تهران

سهام بورس 1,760 95.00 5.12 1,740 115.00 6.20 12:29 1,716 39.38 Million 68.53 billion 22,948.58 1,855 1,820 1,726 1,853 - - - - 35.028 Thousand billion 53.659 Million 43.169 Million 20.131 Million 18.632 Million 24.538 Million 6.122 Million 4.511 Million 7.76 1.43 5.72 25.25 Million 14.13 Million 38.94 Million 439,427
پردیسح

سر. پردیس (حق تقدم)

حق تقدم بورس 1,460 223.00 18.03 1,434 197.00 15.93 1401/09/07 236 39.34 Million 56.42 billion 166,692.87 1,237 1,500 1,430 1,500 - - - - 7.77 Thousand billion - - - - - - - - - - 9.34 Million 30 Million - 39.34 Million
کطبسح

ذغالسنگ نگین (حق تقدم)

حق تقدم بورس 15,000 0.00 0.00 15,000 0.00 0.00 1401/06/14 814 38.085 Million 571.28 billion 46,787.93 15,000 15,000 15,000 15,000 - - - - 14.075 Thousand billion - - - - - - - - - - 2.299 Million 35.786 Million - 38.085 Million
دکوثر

داروسازی کوثر

سهام بورس 6,440 80.00 1.26 6,640 280.00 4.40 12:29 2,209 37.687 Million 250.13 billion 17,060.83 6,360 6,050 6,010 6,680 - - - - 11.288 Thousand billion 15.886 Million 8.196 Million 1.7 Million 4.598 Million 3.598 Million 6.308 Million 1.317 Million 8.57 3.14 1.79 36.258 Million 1.429 Million 35.811 Million 1.877 Million
کالا

بورس کالای ایران

سهام بورس 19,050 30.00 0.16 17,850 1,230.00 6.45 15:10 6,053 37.3 Million 665.67 billion 6,162.29 19,080 19,870 18,500 19,870 - - - - 148.155 Thousand billion 153.889 Million 18.54 Million 8.3 Million 5.734 Million 12.806 Million 5.687 Million 5.361 Million 27.64 11.57 26.05 30.084 Million 7.217 Million 34.493 Million 2.807 Million
ملت

بیمه ملت

سهام بورس 1,440 73.00 4.82 1,416 97.00 6.41 12:29 794 37.214 Million 52.68 billion 46,868.98 1,513 1,460 1,408 1,480 - - - - 43.411 Thousand billion 105.413 Million 97.676 Million 30.657 Million 62.002 Million 35.673 Million 23.316 Million -1,008,291 -43.05 1.22 1.86 12.195 Million 25.019 Million 36.654 Million 560,000
هامرز

هامرز

صندوق بورس 10,151 7.00 0.07 10,150 6.00 0.06 14:58 391 36.777 Million 373.28 billion - 10,144 10,150 10,150 10,151 - - - - - - - - - - - - - - - 357,639 36.419 Million 7.905 Million 28.871 Million
ونوین

بانک اقتصاد نوین

سهام بورس 3,293 172.00 4.96 3,292 173.00 4.99 12:29 722 35.579 Million 117.13 billion 49,277.75 3,465 3,292 3,292 3,340 - - - - 100.162 Thousand billion 1.97 billion 1.937 billion 30.426 Million 1.948 billion 66.288 Million 270.391 Million 26.123 Million 3.83 1.37 0.37 6.378 Million 29.201 Million 31.509 Million 4.07 Million
ختوقا

قطعات اتومبیل

سهام بورس 4,180 73.00 1.72 3,982 271.00 6.37 12:29 1,370 34.853 Million 138.8 billion 25,440.47 4,253 4,340 4,160 4,480 - - - - 24.694 Thousand billion 25.03 Million 9.552 Million 6.201 Million 336,798 9.215 Million 2.176 Million 1.997 Million 12.37 2.68 11.35 32.645 Million 2.209 Million 34.853 Million -
شپاکسا

پاکسان

سهام بورس 2,129 33.00 1.53 2,019 143.00 6.61 12:29 713 34.831 Million 70.34 billion 48,851.72 2,162 2,329 2,127 2,329 - - - - 18.618 Thousand billion 31.565 Million 23.787 Million 9.221 Million 12.947 Million 10.84 Million 24.565 Million -1,404,790 -13.25 1.72 0.76 17.743 Million 17.088 Million 34.817 Million 13,967
برکتح

دارویی برکت(حق تقدم)

حق تقدم بورس 12,200 60.00 0.49 12,200 60.00 0.49 1400/12/09 963 34.01 Million 414.9 billion 35,316.11 12,140 18,850 12,200 12,220 - - - - - - - - - - - - - - - - - - -
اخابر

مخابرات ایران

سهام بورس 6,620 490.00 6.89 6,660 450.00 6.33 12:29 2,158 33.194 Million 221.03 billion 15,381.77 7,110 7,000 6,620 7,100 - - - - 399.6 Thousand billion 671.887 Million 316.991 Million 60 Million 272.287 Million 44.704 Million 110.1 Million -6,370,773 -62.72 8.94 3.63 28.389 Million 4.805 Million 29.354 Million 3.84 Million
البرز

بیمه البرز

سهام بورس 2,000 18.00 0.91 1,868 114.00 5.75 12:29 963 33.037 Million 61.71 billion 34,305.88 1,982 2,023 1,920 2,023 - - - - 65.38 Thousand billion 158.832 Million 140.887 Million 35 Million 93.452 Million 47.434 Million 71.62 Million 12.043 Million 5.43 1.38 0.91 14.06 Million 18.977 Million 32.316 Million 720,844
کحافظح

کاشی حافظ (حق تقدم)

حق تقدم بورس 2,300 125.00 5.15 2,310 115.00 4.74 1400/12/11 314 32.74 Million 75.6 billion 104,253.95 2,425 2,700 2,300 2,600 - - - - - - - - - - - - - - - - - - -
فیروزا

فیروزه آسیا

صندوق بورس 32,528 24.00 0.07 32,528 24.00 0.07 14:58 864 32.524 Million 1.058 Thousand billion - 32,504 32,527 32,527 32,528 - - - - - - - - - - - - - - - 3.944 Million 28.579 Million 2.528 Million 29.996 Million
چدن

چدن سازان

سهام بورس 2,240 9.00 0.40 2,123 126.00 5.60 12:29 1,044 32.508 Million 69.03 billion 31,137.97 2,249 2,351 2,222 2,351 - - - - 18.321 Thousand billion 27.05 Million 25.459 Million 8.63 Million 8.729 Million 16.731 Million 8.242 Million 2.044 Million 9.5 1.16 2.36 24.151 Million 8.357 Million 32.145 Million 363,286
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 4,655 308.00 6.21 4,668 295.00 5.94 12:29 2,190 32.162 Million 150.14 billion 14,685.72 4,963 4,871 4,616 4,873 - - - - 898.254 Thousand billion 942.383 Million 376.922 Million 84 Million 44.129 Million 332.793 Million 134.441 Million 133.428 Million 6.73 2.7 6.68 15.959 Million 16.202 Million 30.645 Million 1.517 Million
وتوس

سر. توس گستر

سهام بورس 10,580 790.00 6.95 10,600 770.00 6.77 12:30 1,203 31.851 Million 337.51 billion 26,476.49 11,370 10,700 10,580 11,190 - - - - 21.2 Thousand billion 22.098 Million 4.558 Million 2 Million 897,778 3.661 Million 1.236 Million 1.638 Million 12.94 5.79 17.15 7.192 Million 24.659 Million 26.748 Million 5.103 Million