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
کرمان04

مرابحه کرمان موتور 14040413

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1401/05/08 200 20 Million 20 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 20 Million - 20 Million
صکورش302

صکوک مرابحه صکورش302-3ماهه18

اوراق بورس 1.01 Million 10,000.00 1.00 1,000,000 0.00 0.00 1401/11/08 1,001 10 Million 10 Thousand billion - 1,000,000 1.01 Million 1.01 Million 1.01 Million - - - - - - - - - - - - - - - - - - -
صایپا409

صکوک مرابحه صایپا409-3ماهه 18

اوراق بورس 940,000 0.00 0.00 940,000 0.00 0.00 1400/09/24 750 7.5 Million 7.05 Thousand billion - - 940,000 940,000 940,000 - - - - - - - - - - - - - - - - 7.5 Million - 7.5 Million
صکشو503

صکوک مرابحه پاکشو503-3ماهه 18

اوراق بورس 990,878 9,122.00 0.91 1,000,000 0.00 0.00 1401/10/14 705 7 Million 7 Thousand billion - 1,000,000 990,878 990,878 990,878 - - - - - - - - - - - - - - - 45 7 Million - 7 Million
صبهمن502

صکوک مرابحه بهمن 502-3ماهه18

اوراق بورس 1,000,000 50,000.00 5.26 950,000 0.00 0.00 09:32 700 7 Million 6.65 Thousand billion - 950,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 1,000 - 1,000
صملی412

صکوک اجاره ملی412-6 ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/12/23 650 6.5 Million 6.5 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
صرازی505

صکوک مرابحه کرازی505-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1401/10/17 600 6 Million 6 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - 14 - - 14
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
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
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 - - - - - - - - - - - - - - - - - - -
پالایش

پالایشی یکم

صندوق بورس 112,380 80.00 0.07 107,640 4,660.00 4.15 12:29 18,496 30.626 Million 3.297 Thousand billion - 112,300 114,000 110,600 114,490 - - - - - - - - - - - - - - - 15.782 Million 14.844 Million 23.476 Million 7.15 Million
مشهد1412

مشارکت ش مشهد1412-3ماهه18

اوراق بورس 995,000 5,000.00 0.50 1,000,000 0.00 0.00 1400/12/21 641 3.2 Million 3.201 Thousand billion - 1,000,000 995,000 995,000 995,000 - - - - - - - - - - - - - - - - 1,000 - 1,000
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
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
صنوآور12

صکوک مرابحه دعبید12-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1401/10/14 300 3 Million 3 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 30,000 - 30,000
صیبا503

صکوک مرابحه سیبا503-3ماهه 18

اوراق بورس 1.01 Million 60,000.00 6.32 950,000 0.00 0.00 11:20 303 3 Million 2.85 Thousand billion - 950,000 1.01 Million 1.01 Million 1.01 Million - - - - - - - - - - - - - - - - 20,000 - 20,000
صبهمن052

صکوک مرابحه بهمن 052-3ماهه18

اوراق بورس 1.05 Million 100,000.00 10.53 950,000 0.00 0.00 1401/09/12 300 3 Million 2.85 Thousand billion - 950,000 1.05 Million 1.05 Million 1.05 Million - - - - - - - - - - - - - - - - 500 - 500
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
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
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
صقرن511

صکوک مرابحه قرن511-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1401/08/15 203 2 Million 2 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 20 10 10
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
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
صگستر512

صکوک اجاره صگستر512- 6ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/12/21 180 1.8 Million 1.8 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
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
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 - - - - - - - - - - - - - - - - - - -
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
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
دارایکم

صندوق واسطه گری مالی یکم

صندوق بورس 102,070 7,170.00 6.56 102,770 6,470.00 5.92 12:29 11,984 12.834 Million 1.319 Thousand billion - 109,240 107,800 100,380 107,800 - - - - - - - - - - - - - - - 11.386 Million 1.448 Million 12.44 Million 393,776
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
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
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
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
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
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
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
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 - - - - - - - - - - - - - - - 13,987 - - 13,987
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 - - - - - - - - - - - - - - - - - - -
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
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
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
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
پارس

پتروشیمی پارس

سهام بورس 180,000 177,610.00 7.00 177,120 174,730.00 7.00 1400/12/21 4,189 3.52 Million 623.3 billion 25,651.96 2,390 172,600 172,600 183,000 - - - - - 1.231 billion 728.588 Million 476.049 Million 130.47 Million 598.118 Million 515.02 Million 148.804 Million - - - 3.286 Million 232,840 1.096 Million 2.423 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
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
حکشتی

کشتیرانی ایران

سهام بورس 24,320 1,250.00 4.89 24,340 1,230.00 4.81 12:29 3,115 23.401 Million 569.48 billion 7,512.27 25,570 24,700 24,300 25,500 - - - - 524.77 Thousand billion 970.032 Million 470.967 Million 21.56 Million 445.261 Million 25.706 Million 113.251 Million 89.864 Million 5.84 20.41 4.63 15.072 Million 8.329 Million 22.038 Million 1.363 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
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
اگ020318

گام بانک تجارت0203

اوراق بورس 905,251 0.00 0.00 905,251 0.00 0.00 1401/11/06 55 550,000 497.89 billion - 905,251 905,251 905,251 905,251 - - - - - - - - - - - - - - - - 550,000 - 550,000
یاقوت

ص. س. یاقوت آگاه-ثابت

صندوق بورس 16,902 1.00 0.01 16,913 10.00 0.06 14:59 2,187 28.577 Million 483.32 billion - 16,903 16,894 16,890 16,906 - - - - - - - - - - - - - - - 25.495 Million 3.082 Million 23.115 Million 5.462 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
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
سصفها

سیمان اصفهان

سهام بورس 88,500 1,400.00 1.61 90,340 3,240.00 3.72 12:29 5,703 5.245 Million 473.85 billion 919.74 87,100 89,000 87,100 91,450 - - - - 45.17 Thousand billion 48.624 Million 5.781 Million 500,000 3.454 Million 2.327 Million 5.221 Million 1.678 Million 26.91 19.41 8.65 4.981 Million 264,266 4.583 Million 662,017
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
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
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 - - - - - - - - - - - - - - - - - - -
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
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 - - - - - - - - - - - - - - - - - - -
سپر

ص. س. سپر سرمایه بیدار

صندوق بورس 16,673 1.00 0.01 16,684 10.00 0.06 15:11 606 25.367 Million 423.23 billion - 16,674 16,673 16,673 16,676 - - - - - - - - - - - - - - - 7.859 Million 17.508 Million 7.614 Million 17.752 Million
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 35,700 1,180.00 3.20 35,340 1,540.00 4.18 12:29 5,614 11.915 Million 421.1 billion 2,122.39 36,880 36,820 35,040 36,920 - - - - 507.129 Thousand billion 671.69 Million 238.292 Million 14.35 Million 164.561 Million 73.73 Million 434.18 Million 62.293 Million 8.14 6.88 1.17 5.858 Million 6.057 Million 9.97 Million 1.946 Million
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 - - - - - - - - - - - - - - - - - - -
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
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
فاسمین

کالسیمین

سهام بورس 23,750 1,250.00 5.00 23,430 1,570.00 6.28 12:30 2,411 17.279 Million 404.92 billion 7,166.92 25,000 24,900 23,250 24,900 - - - - 140.58 Thousand billion 167.837 Million 70.175 Million 6 Million 27.257 Million 42.918 Million 52.929 Million 27.747 Million 5.07 3.28 2.66 8.929 Million 8.351 Million 15.166 Million 2.114 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
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
اگ010155

گام بانک اقتصاد نوین0101

اوراق بورس 997,000 87,000.00 9.56 910,000 0.00 0.00 1401/01/28 48 430,000 391.3 billion - 910,000 965,020 997,000 997,000 - - - - - - - - - - - - - - - 13 1,500 13 1,500
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
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
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 21,000 1,460.00 7.47 20,030 490.00 2.51 1400/09/09 887 18.28 Million 366.1 billion 20,608.47 19,540 15,380 19,540 21,490 - - - - - - - - - - - - - - - - - - -
ددام

زاگرس فارمد پارس

سهام بورس 12,020 0.00 0.00 12,460 440.00 3.66 16:11 3,145 28.916 Million 360.41 billion 9,194.18 12,020 12,020 12,020 12,020 - - - - 14.329 Thousand billion 18.009 Million 5.534 Million 1.15 Million 3.68 Million 1.854 Million 4.181 Million 1.006 Million 14.24 7.73 3.43 27.652 Million 1.264 Million 26.574 Million 2.342 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
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 37,760 1,170.00 3.01 36,960 1,970.00 5.06 12:30 4,501 9.5 Million 351.08 billion - 38,930 40,180 36,210 40,180 - - - - 66.528 Thousand billion - - - - - - - - - - 8.591 Million 908,813 9.046 Million 453,953
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
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
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
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
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
اگ010518

گام بانک تجارت 0105

اوراق بورس 998,500 127,586.00 14.65 870,914 0.00 0.00 1401/05/30 38 380,000 330.95 billion - 870,914 998,500 998,500 998,500 - - - - - - - - - - - - - - - - 9,000 9,000 -
نوری

پتروشیمی نوری

سهام بورس 97,550 2,410.00 2.41 97,270 2,690.00 2.69 12:30 3,856 3.379 Million 328.65 billion 876.26 99,960 99,000 96,170 100,000 - - - - 875.43 Thousand billion 1.513 billion 742.322 Million 9 Million 637.633 Million 104.689 Million 931.511 Million 131.465 Million 7.81 8.36 0.89 1.723 Million 1.656 Million 3.328 Million 50,492
وغدیر

سر. غدیر

سهام بورس 18,000 470.00 2.54 17,900 570.00 3.09 12:29 2,070 17.997 Million 322.19 billion 8,694.38 18,470 18,430 17,690 18,440 - - - - 1288.8 Thousand billion 1.402 billion 282.407 Million 72 Million 113.4 Million 169.007 Million 159.382 Million 149.102 Million 8.64 7.63 8.09 3.855 Million 14.143 Million 13.424 Million 4.573 Million
کنورح

توسعه معدنی و صنعتی صبانور (حق تقدم)

حق تقدم بورس 17,200 0.00 0.00 17,200 0.00 0.00 1400/11/14 386 18.55 Million 319.1 billion 48,067.52 17,200 19,000 17,200 17,370 - - - - - - - - - - - - - - - - - - -
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
شپدیس

پتروشیمی پردیس

سهام بورس 148,330 5,270.00 3.43 146,670 6,930.00 4.51 12:29 3,536 2.057 Million 301.67 billion 581.68 153,600 152,500 144,300 152,500 - - - - 880.02 Thousand billion 1.002 billion 539.108 Million 6 Million 121.777 Million 417.331 Million 448.038 Million 277.535 Million 3.17 2.11 1.96 1.552 Million 504,438 1.763 Million 293,541
صند502

صکوک اجاره صند 502

اوراق بورس 990,000 10,000.00 1.00 999,000 1,000.00 0.10 1401/11/08 30 300,000 299.7 billion - 1,000,000 1,000,000 990,000 1,000,000 - - - - - - - - - - - - - - - - 300,000 - 300,000
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
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
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
تکنو

تکنوتار

سهام بورس 11,800 330.00 2.88 11,970 500.00 4.36 12:29 1,729 23.141 Million 276.92 billion 13,384.23 11,470 12,040 11,070 12,040 - - - - 2.939 Thousand billion 2.881 Million 567,841 245,549 524,640 194,655 565,112 61,017 48.17 15.1 5.2 22.941 Million 200,000 21.585 Million 1.556 Million
شیراز

پتروشیمی شیراز

سهام بورس 83,770 260.00 0.31 79,260 4,770.00 5.68 12:29 2,667 3.48 Million 275.8 billion 1,304.68 84,030 84,300 81,600 87,140 - - - - 404.226 Thousand billion 492.685 Million 263.059 Million 5.1 Million 88.459 Million 174.6 Million 236.494 Million 124.338 Million 3.25 2.32 1.71 2.466 Million 1.014 Million 3.061 Million 418,833
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
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
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
غالبر

لبنیات کالبر

سهام بورس 26,790 1,410.00 5.00 26,830 1,370.00 4.86 12:29 854 9.154 Million 245.55 billion 10,718.45 28,200 27,990 26,790 27,990 - - - - 12.395 Thousand billion 15.132 Million 4.008 Million 462,000 2.736 Million 1.271 Million 4.645 Million 402,655 30.78 9.75 2.67 1.998 Million 7.156 Million 8.979 Million 174,413
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
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
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
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
تاپیکو

سر. نفت و گاز تامین

سهام بورس 12,110 520.00 4.12 12,020 610.00 4.83 12:29 1,187 19.069 Million 229.28 billion 16,065.26 12,630 12,500 12,000 12,500 - - - - 1220.03 Thousand billion 1.377 billion 327.818 Million 81.5 Million 157.456 Million 170.362 Million 206.315 Million 198.511 Million 6.15 7.16 5.91 5.105 Million 13.964 Million 17.978 Million 1.091 Million
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