Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Trade Value

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
پارس4

پتروشیمی پارس

سهام بورس 131,140 42,180.00 24.34 131,140 42,180.00 24.34 1399/07/13 1 152.509 Million 20 Thousand billion - 173,320 131,140 131,140 131,140 - - - - 786.84 Thousand billion - - - - - - - - - - - 152.509 Million - 152.509 Million
تاپیکو2

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 21,240 0.00 0.00 21,240 0.00 0.00 1399/07/21 5 814.95 Million 17.31 Thousand billion - 21,240 21,240 21,240 21,240 0 - - 0 - - 1731.06 Thousand billion - - - - - - - - - - - 814.95 Million - 814.95 Million
صفارس307

صکوک اجاره فارس307- 3ماهه18%

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/07/13 1,301 13 Million 13 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 105,000 1,000,000 11 - - 13 Thousand billion - - - - - - - - - - - 13 Million - 13 Million
شستا4

سرمایه گذاری تامین اجتماعی

سهام بورس 8,600 0.00 0.00 8,600 0.00 0.00 1399/01/30 190 1.293 billion 11.121 Thousand billion - 8,600 8,600 8,600 8,600 0 - - 0 - - 688 Thousand billion - - - - - - - - - - - 1.293 billion - 1.293 billion
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 36,250 1,900.00 4.98 37,140 1,010.00 2.65 1399/06/16 96,759 267.052 Million 9.918 Thousand billion 2.971 billion 38,150 38,900 36,250 39,900 6488 214,262 36,250 401 44.877 Million 36,250 2971.2 Thousand billion 3.877 billion 203.469 Million 80 Million 80.353 Million 123.116 Million 53.593 Million 47.255 Million 62.88 24.13 55.44 173.034 Million 94.019 Million 245.893 Million 21.159 Million
ثمسکن4

سرمایه‌گذاری‌ مسکن‌

سهام بورس 12,570 1,390.00 12.43 12,570 1,390.00 12.43 1399/05/26 1 747.9 Million 9.401 Thousand billion - 11,180 12,570 12,570 12,570 0 - - 0 - - 69.135 Thousand billion - - - - - - - - - - - 747.9 Million - 747.9 Million
تاصیکو4

سرمایه گذاری صدرتامین

سهام بورس 973 1,750.00 64.27 972 1,751.00 64.30 1398/05/27 10 9.5 billion 9.239 Thousand billion - 2,723 972 972 973 - - - - 30.132 Thousand billion - - - - - - - - - - - 9.5 billion - 9.5 billion
خودرو

ایران‌ خودرو

سهام بورس 3,260 60.00 1.88 3,320 120.00 3.75 1399/08/1 90,355 2.495 billion 8.278 Thousand billion 1.001 billion 3,200 2.495 billion 3,310 8.278 Thousand billion 162 6.414 Million 3,260 277 4.315 Million 3,260 1001.498 Thousand billion - - 301.656 Million - - 2.495 billion 1.001 billion -10.48 15.94 2.25 2.358 billion 136.413 Million 2.408 billion 86.998 Million
همراه4

شرکت ارتباطات سیار ایران

سهام بورس 14,089 150.00 1.05 14,089 150.00 1.05 1397/03/2 1 567.819 Million 8 Thousand billion - 14,239 14,089 14,089 14,089 - - - - 270.509 Thousand billion - - - - - - - - - - - 567.819 Million - 567.819 Million
اخابر2

مخابرات ایران

سهام بورس 18,230 950.00 4.95 18,230 950.00 4.95 1399/07/27 3 412 Million 7.511 Thousand billion - 19,180 18,230 18,230 18,230 0 - - 0 - - 1093.8 Thousand billion - - - - - - - - - - - 412 Million - 412 Million
فولاد4

فولاد مبارکه اصفهان

سهام بورس 940 17,560.00 94.92 940 17,560.00 94.92 1399/06/12 17 7.333 billion 6.893 Thousand billion - 18,500 940 940 940 0 - - 0 - - 196.46 Thousand billion - - - - - - - - - - - - - -
کرماشا4

صنایع پتروشیمی کرمانشاه

سهام بورس 21,260 16,170.00 43.20 21,260 16,170.00 43.20 1399/06/12 1 314.259 Million 6.681 Thousand billion - 37,430 21,260 21,260 21,260 - - - - 75.031 Thousand billion - - - - - - - - - - - 314.259 Million - 314.259 Million
صایپا0122

صکوک مرابحه سایپا012-3ماهه 16%

سهام بورس 955,000 49,236.00 4.90 977,500 26,736.00 2.66 1399/06/19 2 6.537 Million 6.39 Thousand billion - 1.004 Million 1,000,000 955,000 1,000,000 0 - - 0 - - 3.421 Thousand billion - - - - - - - - - - - 6.537 Million - 6.537 Million
دارا یکم

صندوق واسطه گری مالی یکم-سهام

سهام بورس 199,260 12,180.00 6.51 200,050 12,970.00 6.93 1399/07/30 69,163 30.473 Million 6.096 Thousand billion - 187,080 200,110 193,820 205,000 234 101,391 199,250 307 50,168 199,250 117.686 Thousand billion - - - - - - - - - - 30.283 Million 189,548 30.242 Million 230,986
وبانک4

سرمایه گذاری گروه توسعه ملی

سهام بورس 4,811 317.00 7.05 4,811 317.00 7.05 1398/04/18 2 1.219 billion 5.863 Thousand billion - 4,494 4,811 4,811 4,811 0 - - 0 - - 131.1 Thousand billion - - - - - - - - - - - 1.219 billion - 1.219 billion
وپترو4

سرمایه‌گذاری صنایع پتروشیمی‌

سهام بورس 17,557 3,585.00 16.96 17,557 3,585.00 16.96 1399/02/16 1 304.39 Million 5.344 Thousand billion - 21,142 17,557 17,557 17,557 0 - - 0 - - 31.954 Thousand billion - - - - - - - - - - - 304.39 Million - 304.39 Million
شپنا

پالایش نفت اصفهان

سهام بورس 16,810 880.00 4.97 17,330 360.00 2.04 1399/08/1 51,609 305.322 Million 5.291 Thousand billion 1.317 billion 17,690 305.322 Million 17,700 5.291 Thousand billion 1237 219,893 16,810 83 17.494 Million 16,810 1317.08 Thousand billion - - 51 Million 106.316 Million 122.424 Million 305.322 Million 1.317 billion 39.46 10.76 1.65 265.08 Million 40.242 Million 281.75 Million 23.571 Million
سیتا4

سرمایه گذاری سیمان تامین

سهام بورس 15,750 0.00 0.00 15,750 0.00 0.00 1399/04/14 596 328.506 Million 5.174 Thousand billion - 15,750 15,750 15,750 15,750 0 - - 0 - - 173.25 Thousand billion - - - - - - - - - - - 328.506 Million - 328.506 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 14,360 350.00 2.38 14,330 380.00 2.58 1399/08/1 69,251 359.35 Million 5.15 Thousand billion 2.995 billion 14,710 359.35 Million 14,500 5.15 Thousand billion 73 230,658 14,350 133 168,860 14,350 2994.97 Thousand billion - - 209 Million - - 359.35 Million 2.995 billion 17.8 7.03 6.44 292.299 Million 67.051 Million 309.58 Million 49.77 Million
وصنعت4

سرمایه‌ گذاری‌ صنعت‌ ومعدن‌

سهام بورس 1,900 688.00 56.77 1,900 688.00 56.77 1396/12/2 6 2.295 billion 4.361 Thousand billion - 1,212 1,900 1,900 1,900 0 - - 0 - - 11.4 Thousand billion - - - - - - - - - - - 2.295 billion - 2.295 billion
صخابر1022

صکوک اجاره مخابرات-3 ماهه 16%

سهام بورس 930,000 27,000.00 2.99 929,987 26,987.00 2.99 1398/05/5 4 4.41 Million 4.101 Thousand billion - 903,000 929,884 929,884 930,000 0 - - 0 - - 7.44 Thousand billion - - - - - - - - - - - 4.41 Million - 4.41 Million
تاصیکو2

سرمایه گذاری صدرتامین

سهام بورس 12,820 610.00 5.00 12,820 610.00 5.00 1399/06/22 2 309.9 Million 3.973 Thousand billion - 12,210 12,820 12,820 12,820 0 - - 0 - - 397.42 Thousand billion - - - - - - - - - - - 309.9 Million - 309.9 Million
خساپا

سایپا

سهام بورس 2,440 120.00 4.69 2,530 30.00 1.17 1399/08/1 60,528 1.562 billion 3.949 Thousand billion 494.642 Million 2,560 1.562 billion 2,510 3.949 Thousand billion 736 2.352 Million 2,440 135 43.498 Million 2,440 99.345 Thousand billion 918.795 Million 507.03 Million 195.511 Million - - 142.027 Million -16,985,440 -29.12 5.97 3.48 1.522 billion 39.711 Million 1.526 billion 35.909 Million
وانصار2

بانک انصار

سهام بورس 2,086 0.00 0.00 2,086 0.00 0.00 1398/03/25 177 1.77 billion 3.691 Thousand billion - 2,086 2,086 2,086 2,086 0 - - 0 - - 20.86 Thousand billion - - - - - - - - - - - 1.77 billion - 1.77 billion
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 23,730 120.00 0.51 23,990 380.00 1.61 1399/08/1 45,582 148.497 Million 3.562 Thousand billion 2.433 billion 23,610 148.497 Million 23,610 3.562 Thousand billion 113 380,205 23,800 173 255,990 23,800 2432.586 Thousand billion - - 101.4 Million 131.993 Million 323.711 Million 148.497 Million 2.433 billion 14.64 7.51 8.51 104.622 Million 43.874 Million 132.301 Million 16.196 Million
کروی4

توسعه‌ معادن‌ روی‌ ایران‌

سهام بورس 2,011 1,472.00 42.26 2,912 571.00 16.39 1396/12/28 4 1.208 billion 3.517 Thousand billion - 3,483 3,417 2,011 3,963 - - - - 7.029 Thousand billion - - - - - - - - - - - 1.208 billion - 1.208 billion
ستران2

سیمان‌ تهران‌

سهام بورس 60,280 2,870.00 5.00 60,280 2,870.00 5.00 1399/05/28 2 55.15 Million 3.324 Thousand billion - 57,410 60,280 60,280 60,280 0 - - 0 - - 105.49 Thousand billion - - - - - - - - - - - 55.15 Million - 55.15 Million
شبندر4

پالایش نفت بندرعباس

سهام بورس 2,770 40,240.00 93.56 2,770 40,240.00 93.56 1399/06/31 3 1.2 billion 3.324 Thousand billion - 43,010 2,770 2,770 2,770 4 - - 0 222,670 23,390 79.466 Thousand billion - - - - - - - - - - - 1.2 billion - 1.2 billion
شیراز4

پتروشیمی‌شیراز

سهام بورس 30,710 29,130.00 48.68 30,710 29,130.00 48.68 1399/06/12 1 108.088 Million 3.319 Thousand billion - 59,840 30,710 30,710 30,710 - - - - 156.621 Thousand billion - - - - - - - - - - - 108.088 Million - 108.088 Million
پترول

گروه پتروشیمی س. ایرانیان

سهام بورس 14,040 660.00 4.93 14,020 640.00 4.78 1399/07/30 30,471 209.88 Million 2.941 Thousand billion - 13,380 14,040 13,600 14,040 20 2.961 Million 14,040 332 36,767 14,040 350.5 Thousand billion - - - - - - - - - - 203.708 Million 6.172 Million 182 Million 27.88 Million
وبملت

بانک ملت

سهام بورس 5,240 50.00 0.96 5,340 150.00 2.89 1399/08/1 27,573 521.097 Million 2.781 Thousand billion 18,898.81 5,190 521.097 Million 5,300 2.781 Thousand billion 52 1.611 Million 5,240 87 476,891 5,240 1105.609 Thousand billion 521.097 Million 1.106 billion 50 Million 4.438 billion 367.142 Million 521.097 Million 1.106 billion 13.98 2.57 1.98 439.541 Million 81.556 Million 444.32 Million 76.777 Million
وتجارت

بانک تجارت

سهام بورس 3,060 10.00 0.33 3,140 90.00 2.95 1399/08/1 26,306 869.907 Million 2.729 Thousand billion 33,068.77 3,050 869.907 Million 3,190 2.729 Thousand billion 137 53.697 Million 3,050 457 4.577 Million 3,050 703.128 Thousand billion - - 223.926 Million - - 869.907 Million 703.128 Million 31.5 4.66 2.25 521.531 Million 348.376 Million 823.927 Million 45.981 Million
بترانس4

ایران‌ ترانسفو

سهام بورس 3,045 16,627.00 84.52 3,045 16,627.00 84.52 1398/12/7 4 888.945 Million 2.707 Thousand billion - 19,672 3,045 3,045 3,045 - - - - 11.419 Thousand billion - - - - - - - - - - - 888.945 Million - 888.945 Million
خچرخش4

چرخشگر

سهام بورس 29,500 4,120.00 16.23 29,500 4,120.00 16.23 1399/06/2 1 85.593 Million 2.525 Thousand billion - 25,380 29,500 29,500 29,500 0 - - 0 - - 28.087 Thousand billion - - - - - - - - - - - 85.593 Million - 85.593 Million
وبصادر

بانک صادرات ایران

سهام بورس 3,850 30.00 0.79 3,890 70.00 1.83 1399/08/1 29,945 624.34 Million 2.426 Thousand billion 20,849.55 3,820 624.34 Million 3,870 2.426 Thousand billion 83 2.26 Million 3,850 72 1.59 Million 3,850 682.127 Thousand billion 624.34 Million 682.127 Million 175.354 Million 3.442 billion 160.261 Million 624.34 Million 682.127 Million 12.94 3 1.72 570.881 Million 53.459 Million 561.494 Million 62.846 Million
وتوس4

توسعه‌شهری‌توس‌گستر

سهام بورس 2,260 26,080.00 92.03 2,090 26,250.00 92.63 1399/06/30 7 1.024 billion 2.14 Thousand billion - 28,340 1,710 1,710 29,470 - - - - 3.344 Thousand billion - - - - - - - - - - - 1.024 billion - 1.024 billion
های وب4

داده گسترعصرنوین-های وب

سهام بورس 10,500 1,426.00 15.72 10,500 1,426.00 15.72 1398/10/15 1 200 Million 2.1 Thousand billion - 9,074 10,500 10,500 10,500 0 - - 0 - - 42 Thousand billion - - - - - - - - - - - 200 Million 200 Million -
امین4

تامین سرمایه امین

سهام بورس 10,400 0.00 0.00 10,400 0.00 0.00 1399/05/19 354 194.573 Million 2.024 Thousand billion - 10,400 10,400 10,400 10,400 0 - - 0 - - 72.8 Thousand billion - - - - - - - - - - - 194.573 Million - 194.573 Million
پاساح

ح . ایران یاساتایرورابر

سهام بورس 24,000 2,470.00 9.33 23,840 2,630.00 9.94 1399/04/22 2,557 83.732 Million 1.996 Thousand billion - 26,470 23,820 - - 0 - - 0 - - - 83.732 Million - - - - - - - - - 10.19 Million 73.542 Million - 83.732 Million
آپ2

آسان پرداخت پرشین

سهام بورس 39,570 370.00 0.93 39,570 370.00 0.93 1399/04/29 2 50 Million 1.979 Thousand billion - 39,940 39,570 39,570 39,570 0 - - 0 - - 104.861 Thousand billion - - - - - - - - - - - 50 Million 50 Million -
خگستر2

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 20,000 715.00 3.45 20,000 715.00 3.45 1398/12/24 1 97 Million 1.94 Thousand billion - 20,715 20,000 20,000 20,000 0 - - 0 - - 792.103 Thousand billion - - - - - - - - - - - 97 Million - 97 Million
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 34,100 1,790.00 4.99 34,100 1,790.00 4.99 1399/08/1 13,752 54.186 Million 1.848 Thousand billion 3,940.25 35,890 54.186 Million 34,100 1.848 Thousand billion 5277 5.387 Million 34,100 87 28.85 Million 34,100 735.196 Thousand billion 1.002 billion 298.526 Million 16.393 Million 266.338 Million 32.189 Million 12.222 Million 5.53 Million 132.95 22.84 60.15 43.39 Million 10.796 Million 39.192 Million 14.994 Million
غگل4

گلوکوزان‌

سهام بورس 17,228 6,630.00 62.56 17,228 6,630.00 62.56 1397/10/4 1 102.269 Million 1.762 Thousand billion - 10,598 17,228 17,228 17,228 0 - - 0 - - 105.208 Thousand billion - - - - - - - - - - - 102.269 Million - 102.269 Million
شبندر

پالایش نفت بندرعباس

سهام بورس 34,300 1,800.00 4.99 34,870 1,230.00 3.41 1399/08/1 19,622 49.486 Million 1.726 Thousand billion 2,521.96 36,100 49.486 Million 35,000 1.726 Thousand billion 2900 9,982 34,300 17 23.861 Million 34,300 1000.351 Thousand billion 1.095 billion 173.947 Million 28.688 Million 94.627 Million 79.32 Million 104.762 Million 1.207 billion 46.48 12.61 1.47 36.186 Million 13.3 Million 46.791 Million 2.695 Million
وپارس

بانک‌پارسیان‌

سهام بورس 3,690 170.00 4.83 3,680 160.00 4.55 1399/08/1 12,707 461.891 Million 1.702 Thousand billion 36,349.34 3,520 461.891 Million 3,690 1.702 Thousand billion 36 15.424 Million 3,690 442 1.073 Million 3,690 87.437 Thousand billion 2.339 billion 1.831 billion 156.34 Million 1.535 billion 114.793 Million 194.173 Million 15.205 Million 37.85 4.59 2.96 356.76 Million 105.131 Million 396.709 Million 65.182 Million
شتران

پالایش نفت تهران

سهام بورس 14,250 750.00 5.00 14,500 500.00 3.33 1399/08/1 25,962 116.641 Million 1.691 Thousand billion 4,492.76 15,000 116.641 Million 14,450 1.691 Thousand billion 1850 93,260 14,250 51 24.807 Million 14,250 1087.5 Thousand billion 1.159 billion 179.571 Million 44 Million 71.634 Million 107.937 Million 302.095 Million 1.311 billion 35.49 10.08 2.19 98.354 Million 18.287 Million 107.732 Million 8.909 Million
تیپیکو4

سرمایه گذاری دارویی تامین

سهام بورس 3,670 54,370.00 93.68 3,670 54,370.00 93.68 1399/06/31 1 442.5 Million 1.624 Thousand billion - 58,040 3,670 3,670 3,670 0 - - 0 - - 15.965 Thousand billion - - - - - - - - - - - 442.5 Million - 442.5 Million
ثامید4

توسعه و عمران امید

سهام بورس 1,750 0.00 0.00 1,750 0.00 0.00 1399/06/22 490 926.194 Million 1.621 Thousand billion - 1,750 1,750 1,750 1,750 0 - - 0 - - 61.805 Thousand billion - - - - - - - - - - - 926.194 Million - 926.194 Million
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 38,650 1,840.00 5.00 38,640 1,830.00 4.97 1399/07/23 5,356 41.078 Million 1.587 Thousand billion 7,669.6 36,810 38,650 37,570 38,650 0 - - 0 - - 311.679 Thousand billion 321.089 Million 30.194 Million 8.066 Million 9.41 Million 20.784 Million 19.169 Million 13.535 Million 23.03 15 16.27 12.268 Million 28.811 Million 29.957 Million 11.121 Million
ونیرو4

سرمایه‌گذاری‌نیرو

سهام بورس 1,320 220.00 20.00 1,320 220.00 20.00 1397/11/15 4 1.19 billion 1.571 Thousand billion - 1,100 1,320 1,320 1,320 0 - - 0 - - 13.86 Thousand billion - - - - - - - - - - - 1.19 billion - 1.19 billion
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 29,100 1,020.00 3.39 29,040 1,080.00 3.59 1399/07/28 10,189 52.749 Million 1.532 Thousand billion 5,177.02 30,120 30,980 28,620 30,980 0 - - 0 - - 4208.855 Thousand billion 52.749 Million 4.167 billion 143.5 Million 325.08 Million 429.704 Million 212.835 Million 209.629 Million 19.88 9.7 19.58 16.196 Million 36.552 Million 39.416 Million 13.332 Million
صایپا4032

صکوک اجاره سایپا403-3ماهه18%

سهام بورس 1,000,000 1.00 0.00 1,000,000 1.00 0.00 1398/11/29 3 1.529 Million 1.529 Thousand billion - 999,999 1,000,000 1,000,000 1,000,000 0 - - 0 - - 1.75 Thousand billion - - - - - - - - - - - 1.529 Million - 1.529 Million
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 13,000 280.00 2.11 12,850 430.00 3.24 1399/07/30 18,176 118.107 Million 1.518 Thousand billion 6,497.96 13,280 13,110 12,620 13,700 186 2.508 Million 13,270 36 2.647 Million 13,270 925.2 Thousand billion 951.15 Million 155.165 Million 72 Million 25.95 Million 129.215 Million 51.544 Million 49.356 Million 18.75 7.16 17.95 67.871 Million 50.236 Million 94.295 Million 23.812 Million
تبریز1122

مشارکت شهرداری تبریز-3ماهه18%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/04/24 2 1.4 Million 1.4 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 6.5 Thousand billion - - - - - - - - - - - 798,000 - 798,000
پرداخت2

به پرداخت ملت

سهام بورس 47,880 0.00 0.00 47,880 0.00 0.00 1399/05/5 2 28.5 Million 1.365 Thousand billion - 47,880 47,880 47,880 47,880 0 - - 0 - - 69.426 Thousand billion - - - - - - - - - - - 28.5 Million - 28.5 Million
کدما

معدنی‌ دماوند

سهام بورس 181,400 8,630.00 5.00 176,840 4,070.00 2.36 1399/08/1 8,994 7.715 Million 1.364 Thousand billion 857.82 172,770 7.715 Million 181,400 1.364 Thousand billion 0 1.719 Million 181,400 1054 - - 44.21 Thousand billion 44.432 Million 390,551 30,000 221,883 168,668 177,624 57,908 - - - 7.686 Million 29,228 5.183 Million 2.532 Million
شاراک2

پتروشیمی شازند

سهام بورس 25,300 940.00 3.58 25,300 940.00 3.58 1399/05/22 1 52.8 Million 1.336 Thousand billion - 26,240 25,300 25,300 25,300 0 - - 0 - - 204.019 Thousand billion - - - - - - - - - - - 52.8 Million - 52.8 Million
انرژی3

سایراشخاص بورس انرژی

سهام بورس 419,230 19,960.00 5.00 419,080 19,810.00 4.96 1399/08/1 9,294 3.092 Million 1.296 Thousand billion - 399,270 3.092 Million 419,230 1.296 Thousand billion 10 345,406 419,230 1083 13,565 419,230 251.448 Thousand billion - - - - - - - - - - 3.092 Million 600 3.022 Million 70,000
خمحرکه4

نیرو محرکه‌

سهام بورس 4,140 2,037.00 96.86 4,140 2,037.00 96.86 1396/07/1 1 310.2 Million 1.284 Thousand billion - 2,103 4,140 4,140 4,140 0 - - 0 - - 23.739 Thousand billion - - - - - - - - - - - - - 310.2 Million
کفپارس

فرآورده‌های‌ نسوز پارس‌

سهام بورس 173,000 8,150.00 4.94 167,410 2,560.00 1.55 1399/04/15 23,086 7.557 Million 1.265 Thousand billion 841.4 164,850 7.557 Million 169,000 1.265 Thousand billion 33 43,124 173,000 133 26,066 173,000 16.741 Thousand billion 4.839 Million 881,772 475.46 23.867 Million -292.2 618,234 -53,599 - - - 7.553 Million 3,947 7.557 Million 75
نبورس2

نهادهای مالی بورس اوراق بهادار

سهام بورس 62,000 620.00 0.99 62,000 620.00 0.99 1399/07/30 3 19.897 Million 1.234 Thousand billion - 62,620 62,000 62,000 62,000 0 - - 0 - - 248 Thousand billion - - - - - - - - - - - 19.897 Million - 19.897 Million
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 17,900 940.00 4.99 18,120 720.00 3.82 1399/08/1 11,734 67.741 Million 1.228 Thousand billion 5,773.02 18,840 67.741 Million 18,500 1.228 Thousand billion 250 19,250 17,900 15 6.648 Million 17,900 1476.78 Thousand billion 127.749 Million 1.785 billion 81.5 Million 16.677 Million 172.008 Million 63.933 Million 62.334 Million 23.69 8.59 23.1 52.393 Million 15.348 Million 50.895 Million 16.846 Million
فاذر

صنایع‌ آذرآب‌

سهام بورس 35,180 1,670.00 4.53 36,860 10.00 0.03 1399/04/23 19,922 32.524 Million 1.199 Thousand billion 2,284.08 36,850 32.524 Million 37,600 1.199 Thousand billion 1 1,451 34,260 1 145 35,010 36.86 Thousand billion 23.464 Million 14.842 Million 1,000,000 13.288 Million 1.555 Million 3.863 Million -170,059 - - - 32.319 Million 205,300 32.494 Million 30,450
حفاری4

حفاری شمال

سهام بورس 2,293 6,159.00 72.87 2,293 6,159.00 72.87 1398/12/12 1 521.081 Million 1.195 Thousand billion - 8,452 2,293 2,293 2,293 - - - - 11.948 Thousand billion - - - - - - - - - - - 521.081 Million - 521.081 Million
ثبهساز4

بهساز کاشانه تهران

سهام بورس 2,200 0.00 0.00 2,200 0.00 0.00 1399/05/25 804 542.498 Million 1.193 Thousand billion - 2,200 2,200 2,200 2,200 0 - - 0 - - 44.288 Thousand billion - - - - - - - - - - - 542.498 Million - 542.498 Million
صشستا1122

صکوک اجاره شستا112-6ماهه18%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/01/17 4 1.19 Million 1.19 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 4.3 Thousand billion - - - - - - - - - - - 1.19 Million - 1.19 Million
خگسترح

ح . سرمایه گذاری ایران خودرو

سهام بورس 6,360 30.00 0.47 6,318 12.00 0.19 1398/07/7 4,924 184.684 Million 1.167 Thousand billion 37,506.96 6,330 6,963 6,300 6,963 0 227,938 6,963 12 - - - - - - - - - - - - - 45.514 Million 139.17 Million - 184.684 Million
جم پیلن2

پلی پروپیلن جم - جم پیلن

سهام بورس 101,750 3,790.00 3.87 100,559 2,599.00 2.65 1399/05/14 2 11.25 Million 1.131 Thousand billion - 97,960 100,480 100,480 101,750 0 - - 0 - - 201.118 Thousand billion - - - - - - - - - - - 11.25 Million - 11.25 Million
برکت2

گروه دارویی برکت

سهام بورس 20,640 980.00 4.98 20,640 980.00 4.98 1399/06/25 1 53.3 Million 1.1 Thousand billion - 19,660 20,640 20,640 20,640 0 - - 0 - - 119.712 Thousand billion - - - - - - - - - - - 53.3 Million - 53.3 Million
منفت98102

مشارکت س.ص.کارکنان نفت3ماهه21%

سهام بورس 1,000,000 2,258.00 0.23 1,000,000 2,258.00 0.23 1398/08/20 1 1.099 Million 1.099 Thousand billion - 1.002 Million 1,000,000 1,000,000 1,000,000 0 - - 0 - - 2 Thousand billion - - - - - - - - - - - 1.099 Million - 1.099 Million
مشهد14122

مشارکت ش مشهد1412-3ماهه18%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/11/5 2 1.09 Million 1.09 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 5.5 Thousand billion - - - - - - - - - - - 80,000 - 80,000
دفرا2

فرآورده‌های‌ تزریقی‌ ایران‌

سهام بورس 31,030 215.00 0.70 31,030 215.00 0.70 1399/03/3 1 34.3 Million 1.064 Thousand billion - 30,815 31,030 31,030 31,030 0 - - 0 - - 21.721 Thousand billion - - - - - - - - - - - 34.3 Million - 34.3 Million
غزر4

صنعتی زر ماکارون

سهام بورس 39,750 0.00 0.00 39,750 0.00 0.00 1399/05/11 139 26.385 Million 1.049 Thousand billion - 39,750 39,750 39,750 39,750 0 - - 0 - - 63.6 Thousand billion - - - - - - - - - - - 26.385 Million 26.385 Million -
اخابر

مخابرات ایران

سهام بورس 15,750 820.00 4.95 16,070 500.00 3.02 1399/08/1 8,284 64.486 Million 1.036 Thousand billion 7,784.43 16,570 64.486 Million 16,200 1.036 Thousand billion 96 23,277 15,750 13 1.483 Million 15,750 964.2 Thousand billion 1.123 billion 248.05 Million 60 Million 159.289 Million 103.895 Million 52.928 Million 28.881 Million 33.39 9.28 18.22 46.222 Million 18.264 Million 56.911 Million 7.576 Million
خاذینح

ح . سایپاآذین

سهام بورس 2,664 296.00 10.00 2,668 292.00 9.86 1398/11/9 12,216 387.556 Million 1.034 Thousand billion - 2,960 2,953 2,664 2,953 0 - - 0 - - 11.567 Thousand billion - - - - - - - - - - 178.671 Million 208.885 Million - 387.556 Million
کمند

صندوق س. با درآمد ثابت کمند

صندوق بورس 10,110 10.00 0.10 10,100 0.00 0.00 1399/07/30 2,344 102.233 Million 1.032 Thousand billion - 10,100 10,090 10,090 10,110 104 6.82 Million 10,100 76 9.562 Million 10,110 80.8 Thousand billion - - - - - - - - - - 72.053 Million 30.18 Million 44.3 Million 57.933 Million
مشیر99112

مشارکت شهرداری شیراز-3ماهه16%

سهام بورس 1,000,000 28,000.00 2.88 1,000,000 28,000.00 2.88 1396/07/10 7 1,000,000 1000 billion - 972,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 4 Thousand billion - - - - - - - - - - - 70,000 - 70,000
صفارس037

صکوک اجاره فارس037- 3ماهه18%

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/07/13 101 1,000,000 1000 billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 5 1,000,000 1 - - 1000 billion - - - - - - - - - - - 1,000,000 - 1,000,000
وساپا2

سرمایه‌گذاری‌ سایپا

سهام بورس 12,650 290.00 2.24 12,650 290.00 2.24 1399/06/25 1 79 Million 999.35 billion - 12,940 12,650 12,650 12,650 0 - - 0 - - 135.039 Thousand billion - - - - - - - - - - - 79 Million - 79 Million
مشهد1122

مشارکت ش مشهد112-3ماهه18%

سهام بورس 88,500 911,500.00 91.15 1,000,000 0.00 0.00 1398/10/30 2 999,000 999 billion - 1,000,000 88,400 88,100 89,000 0 - - 0 - - 1.5 Thousand billion - - - - - - - - - - - 795,000 - 795,000
پاکشوح

ح . گروه صنعتی پاکشو

سهام بورس 54,200 0.00 0.00 53,940 260.00 0.48 1399/05/15 724 18.367 Million 990.81 billion 1,346.93 54,200 54,200 53,000 56,000 0 100 59,620 1 - - 239.84 Thousand billion - - - - - - - - - - 3.937 Million 14.43 Million - 18.367 Million
وبملت4

بانک ملت

سهام بورس 519 23,341.00 97.82 519 23,341.00 97.82 1399/03/31 2 1.905 billion 988.582 billion - 23,860 519 519 519 10 - - 0 923,410 19,877 107.455 Thousand billion - - - - - - - - - - - 1.905 billion - 1.905 billion
صینا2052

صکوک منفعت سینا دارو-3ماهه 19%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/06/12 2 980,000 980 billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 1000 billion - - - - - - - - - - - 980,000 - 980,000
کاما

باما

سهام بورس 180,570 2,820.00 1.54 186,100 2,710.00 1.48 1399/08/1 9,930 5.199 Million 967.537 billion 523.57 183,390 5.199 Million 186,000 967.537 billion 1 26,132 179,300 83 25,000 179,300 186.1 Thousand billion 187.354 Million 21.267 Million 1,000,000 1.254 Million 20.014 Million 4.99 Million 15.996 Million 11.63 9.31 37.29 5.015 Million 183,928 4.372 Million 827,161
نوری

پتروشیمی نوری

سهام بورس 165,720 7,890.00 5.00 165,710 7,880.00 4.99 1399/08/1 3,595 5.62 Million 931.272 billion 1,563.21 157,830 5.62 Million 165,720 931.272 billion 8 430,633 165,720 187 1,116 165,720 497.13 Thousand billion 697.347 Million 267.132 Million 3 Million 200.217 Million 66.915 Million 222.285 Million 33.171 Million 8.27 7.43 1.71 5.618 Million 1,422 1.69 Million 3.93 Million
کویرح

ح. تولیدی فولاد سپید فراب کویر

حق تقدم بورس 10,200 880.00 7.94 10,470 610.00 5.51 1399/07/17 13,310 86.072 Million 901.2 billion 6,466.74 11,080 10,900 10,020 10,900 0 - - 0 - - 165.456 Thousand billion - - - - - - - - - - 50.05 Million 36.023 Million 81.816 Million 4.256 Million
وپخش2

داروپخش‌ (هلدینگ‌

سهام بورس 149,760 360.00 0.24 149,625 225.00 0.15 1399/05/14 2 6 Million 897.75 billion - 149,400 149,490 149,490 149,760 0 - - 0 - - 125.685 Thousand billion - - - - - - - - - - - 6 Million - 6 Million
وپاسار4

بانک پاسارگاد

سهام بورس 10,720 0.00 0.00 10,720 0.00 0.00 1399/07/21 2 83 Million 889.76 billion - 10,720 10,720 10,720 10,720 0 - - 0 - - 702.374 Thousand billion - - - - - - - - - - - 83 Million - 83 Million
خبهمن2

گروه‌بهمن‌

سهام بورس 36,210 0.00 0.00 36,210 0.00 0.00 1399/05/27 2 24.28 Million 879.191 billion - 36,210 36,210 36,210 36,210 0 - - 0 - - 362.1 Thousand billion - - - - - - - - - - - 24.28 Million - 24.28 Million
صمعاد2122

صکوک اجاره معادن212-6ماهه21%

سهام بورس 1,000,000 2.00 0.00 1,000,000 2.00 0.00 1399/04/1 1 879,000 879 billion - 1 Million 1,000,000 1,000,000 1,000,000 0 - - 0 - - 4.5 Thousand billion - - - - - - - - - - - 879,000 - 879,000
شنفت4

نفت‌ پارس‌

سهام بورس 2,190 63,250.00 96.65 2,190 63,250.00 96.65 1399/06/31 1 396.22 Million 867.721 billion - 65,440 2,190 2,190 2,190 - - - - 5.475 Thousand billion - - - - - - - - - - - 396.22 Million - 396.22 Million
ومعادن2

توسعه‌معادن‌وفلزات‌

سهام بورس 16,020 830.00 4.93 16,020 830.00 4.93 1399/07/14 1 54 Million 865.08 billion - 16,850 16,020 16,020 16,020 0 - - 0 - - 879.498 Thousand billion - - - - - - - - - - - 54 Million - 54 Million
خگستر

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 4,530 230.00 4.83 4,620 140.00 2.94 1399/08/1 15,910 187.038 Million 863.718 billion 11,756.02 4,760 187.038 Million 4,530 863.718 billion 5041 70,865 4,530 20 153.822 Million 4,530 11.088 Thousand billion 186.874 Million 67.04 Million 39.605 Million 3.898 Million 63.142 Million 17.935 Million 17.831 Million 10.26 2.9 10.2 187.038 Million - 186.976 Million 61,900
صیدک14042

صکوک اجاره سایپا یدک-3ماهه18%

سهام بورس 1,000,000 27,228.00 2.65 1,000,000 27,228.00 2.65 1396/11/25 3 845,000 845 billion - 1.027 Million 1,000,000 1,000,000 1,000,000 0 - - 0 - - 850 billion - - - - - - - - - - - - - -
شخارک2

پتروشیمی‌ خارک‌

سهام بورس 46,840 0.00 0.00 46,840 0.00 0.00 1399/07/23 1 18 Million 843.12 billion - 46,840 46,840 46,840 46,840 0 - - 0 - - 281.04 Thousand billion - - - - - - - - - - - 18 Million - 18 Million
امین یکم

صندوق س.با درآمد ثابت امین یکم

سهام بورس 10,410 10.00 0.10 10,390 10.00 0.10 1399/07/30 2,274 80.414 Million 835.43 billion - 10,400 10,380 10,380 10,410 20 6,781 10,410 4 534,969 10,410 103.9 Thousand billion - - - - - - - - - - 46.216 Million 34.198 Million 33.071 Million 47.342 Million
وپارس2

بانک‌پارسیان‌

سهام بورس 4,100 110.00 2.61 4,100 110.00 2.61 1399/07/23 1 197.022 Million 807.791 billion - 4,210 4,100 4,100 4,100 0 - - 0 - - 640.994 Thousand billion - - - - - - - - - - - 197.022 Million - 197.022 Million
خبهمن

گروه‌بهمن‌

سهام بورس 22,270 1,170.00 4.99 22,290 1,150.00 4.91 1399/08/1 4,745 35.965 Million 801.546 billion 7,579.58 23,440 35.965 Million 22,270 801.546 billion 406 1,410 22,270 4 7.15 Million 22,270 222.9 Thousand billion 230.295 Million 27.408 Million 10 Million 7.395 Million 20.013 Million 11.2 Million 11.117 Million 20.05 11.14 19.9 18.122 Million 17.843 Million 34.435 Million 1.53 Million
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 17,950 60.00 0.34 18,160 270.00 1.51 1399/08/1 40,621 43.946 Million 797.878 billion 1,409.78 17,890 43.946 Million 18,350 797.878 billion 353 159,532 17,990 18 285,750 17,990 199.76 Thousand billion 213.657 Million 27.978 Million 11 Million 13.897 Million 14.081 Million 8.582 Million 8.373 Million 23.86 14.19 23.28 43.697 Million 248,934 43.475 Million 470,483
ثاختح

ح . بین المللی توسعه ساختمان

حق تقدم بورس 3,070 60.00 1.99 2,870 140.00 4.65 1399/06/27 19,139 268.921 Million 772.602 billion 14,050.92 3,010 2,980 2,730 3,090 1 - - 0 3,156 3,120 47.61 Thousand billion - - - - - - - - - - 207.259 Million 61.662 Million 268.805 Million 115,172