All Markets

Exchange Iran Mercantile Exchange

Trade Value

				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
صنفت312	صکوک منفعت نفت312-6ماهه 18/5	اوراق	بورس	924,873	75,127.00	7.51	1,000,000	0.00	0.00	1400/02/15	3,003	30 Million	30 Thousand billion	-	1,000,000	924,873	924,873	924,873		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	10	10	-
صنفت0312	صکوک منفعت نفت0312-6ماهه 18/5	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1400/02/23	1,001	10 Million	10 Thousand billion	-	1,000,000	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	50,000	-	50,000
صنفت1312	صکوک منفعت نفت1312-6ماهه 18/5	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1399/12/18	1,000	10 Million	10 Thousand billion	-	-	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	10 Million	-	10 Million
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
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
برکت	دارویی برکت	سهام	بورس	31,060	610.00	1.93	31,630	40.00	0.13	1400/03/19	41,650	88.69 Million	2.805 Thousand billion	2,258.75	31,670	31,600	30,220	32,980		-	-		-	-	183.454 Thousand billion	195.579 Million	21.818 Million	5.8 Million	12.125 Million	9.693 Million	2.809 Million	2.497 Million	73.46	18.93	65.32	83.511 Million	5.178 Million	87.895 Million	794,378
پالایش	پالایشی یکم	صندوق	بورس	72,010	4,100.00	5.39	72,320	3,790.00	4.98	1399/10/14	28,394	38.24 Million	2.766 Thousand billion	-	76,110	74,500	70,820	73,470		-	-		-	-	95.771 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.267 Million	87,727	20.332 Million	22,210
کمند	کمند	صندوق	بورس	10,061	95.00	0.94	10,061	95.00	0.94	1399/10/14	5,286	220.05 Million	2.214 Thousand billion	-	10,156	10,159	10,060	10,063		-	-		-	-	140.854 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
خودرو	ایران خودرو	سهام	بورس	2,034	49.00	2.35	2,049	34.00	1.63	12:29	22,264	897.47 Million	1.747 Thousand billion	35,902.58	2,083	2,015	2,001	2,119		-	-		-	-	587.324 Thousand billion	1.213 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	550.268 Million	-87,148,702	-7.09	14.07	1.13	1.03 billion	76.66 Million	1.065 billion	41.601 Million
خگستر	سر. ایران خودرو	سهام	بورس	2,556	121.00	4.97	2,518	83.00	3.41	12:29	14,542	707.83 Million	1.531 Thousand billion	53,856.58	2,435	2,390	2,344	2,556		-	-		-	-	85.666 Thousand billion	104.079 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	6.59	1.65	5.59	795.473 Million	17.525 Million	779.711 Million	33.287 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	21,350	2,310.00	12.13	21,360	2,320.00	12.18	1400/03/3	10,928	56.67 Million	1.21 Thousand billion	5,185.76	19,040	18,290	20,250	21,990		-	-		-	-	612.776 Thousand billion	715.702 Million	232.016 Million	28.688 Million	102.927 Million	129.089 Million	769.67 Million	80.784 Million	7.59	4.75	0.8	48.024 Million	8.646 Million	50.161 Million	6.509 Million
خساپا	سایپا	سهام	بورس	1,700	27.00	1.56	1,702	25.00	1.45	12:30	17,359	704 Million	1.208 Thousand billion	36,567.48	1,727	1,670	1,661	1,750		-	-		-	-	335.301 Thousand billion	820.635 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-10.68	5.04	2.52	801.841 Million	18.811 Million	776.166 Million	44.486 Million
صنفت311	صکوک مرابحه شنفت311-3ماهه18	اوراق	بورس	981,000	1,000.00	0.10	980,000	0.00	0.00	1400/01/30	100	1,000,000	980 billion	-	980,000	980,000	980,000	981,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	1	10,000	-	10,001
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
وبملت	بانک ملت	سهام	بورس	3,800	15.00	0.39	3,781	34.00	0.89	12:29	7,200	195.64 Million	756.1 billion	21,884.46	3,815	3,770	3,720	3,854		-	-		-	-	800.221 Thousand billion	6.361 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	8.52	1.75	1.31	63.358 Million	63.407 Million	103.396 Million	23.369 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
کیان	با درآمد ثابت کیان	صندوق	بورس	28,906	2,342.00	8.82	28,906	2,342.00	8.82	1399/10/14	2,041	23.86 Million	689.5 billion	-	26,564	26,584	28,905	28,910		-	-		-	-	86.718 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.698 Million	9.097 Million	9.878 Million	5.918 Million
غکورش	صنعت غذایی کورش	سهام	بورس	37,850	800.00	2.07	37,910	740.00	1.91	12:29	109,602	17.35 Million	648.8 billion	229.94	38,650	37,850	37,630	38,400		-	-		-	-	112.17 Thousand billion	128.076 Million	29.543 Million	3 Million	14.346 Million	15.198 Million	52.787 Million	11.636 Million	9.77	7.48	2.15	9.624 Million	4.137 Million	12.332 Million	1.429 Million
صعبید312	صکوک اجاره دعبید-3ماهه18	اوراق	بورس	1.005 Million	5,000.00	0.50	1,000,000	0.00	0.00	1400/03/24	67	639,554	639.6 billion	-	1,000,000	1.005 Million	1.005 Million	1.005 Million		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	34	-	34
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فملی	ملی صنایع مس ایران	سهام	بورس	11,950	200.00	1.65	11,980	170.00	1.40	12:29	7,477	38.88 Million	470.2 billion	5,030.01	12,150	11,980	11,900	12,120		-	-		-	-	2418 Thousand billion	2.642 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	347.275 Million	208.976 Million	11.47	6.1	6.9	24.135 Million	31.484 Million	41.453 Million	14.167 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	9,930	10.00	0.10	9,920	0.00	0.00	12:29	6,554	47.79 Million	466.9 billion	13,572.99	9,920	9,730	9,730	9,960		-	-		-	-	2862.61 Thousand billion	3.226 billion	981.15 Million	209 Million	343.067 Million	638.083 Million	774.037 Million	328.461 Million	8.85	4.56	3.76	28.171 Million	61.739 Million	71.023 Million	18.887 Million
وتجارت	بانک تجارت	سهام	بورس	2,172	41.00	1.85	2,185	28.00	1.27	12:29	6,285	211.23 Million	463.8 billion	32,142.08	2,213	2,200	2,150	2,249		-	-		-	-	491.742 Thousand billion	3.579 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	6.33	2.41	1.21	88.091 Million	68.76 Million	139.146 Million	17.704 Million
وپارس	بانک پارسیان	سهام	بورس	2,650	55.00	2.03	2,676	29.00	1.07	12:30	4,714	149.52 Million	438.6 billion	15,603.42	2,705	2,655	2,626	2,735		-	-		-	-	458.545 Thousand billion	2.226 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	54.76	3.76	2.09	42.244 Million	7 Million	48.634 Million	610,000
مصفها012	مشارکت ش اصفهان012-3ماهه20	اوراق	بورس	996,000	11,000.00	1.12	985,000	0.00	0.00	1400/01/15	44	438,000	431.4 billion	-	985,000	1.017 Million	996,000	1.017 Million		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	700	-	700
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وپاسار	بانک پاسارگاد	سهام	بورس	15,180	0.00	0.00	15,180	0.00	0.00	12:29	1,617	25.16 Million	399.8 billion	13,045.47	15,180	15,180	15,180	15,190		-	-		-	-	1041.113 Thousand billion	2.901 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	16.64	6.69	3.89	1.064 Million	23.38 Million	17.164 Million	7.279 Million
مشهد0212	مشارکت ش مشهد0212-3ماهه18	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	12:10	74	386,700	386.7 billion	-	1,000,000	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	40,000	-	40,000
کاما	باما	سهام	بورس	8,750	410.00	4.92	8,690	350.00	4.20	12:29	5,277	41.66 Million	353.6 billion	12,882.63	8,340	8,270	8,070	8,750		-	-		-	-	84.9 Thousand billion	91.369 Million	28.138 Million	10 Million	4.469 Million	23.669 Million	7.381 Million	13.474 Million	6.45	3.67	11.77	21.946 Million	317,834	17.88 Million	4.384 Million
پارند	پارند پایدار سپهر	صندوق	بورس	11,205	205.00	1.80	11,204	206.00	1.81	1399/10/14	899	30.61 Million	343 billion	-	11,410	11,429	11,204	11,210		-	-		-	-	55.46 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.768 Million	2.553 Million	5.57 Million	750,000
حکشتی	کشتیرانی ایران	سهام	بورس	13,550	610.00	4.31	13,690	470.00	3.32	12:29	4,321	24.33 Million	337.9 billion	4,674.51	14,160	13,900	13,460	14,200		-	-		-	-	299.468 Thousand billion	631.782 Million	369.798 Million	16.393 Million	336.626 Million	33.172 Million	18.003 Million	7.654 Million	38.56	8.9	16.39	19.152 Million	2.806 Million	21.451 Million	506,052
ولکار	لیزینگ کارآفرین	سهام	بورس	2,727	129.00	4.97	2,727	129.00	4.97	12:30	2.91 Million	149.98 Million	330 billion	-	2,598	2,727	2,727	2,727		-	-		-	-	3.3 Thousand billion	6.99 Million	5.007 Million	1.5 Million	2.9 Million	2.107 Million	1.15 Million	505,357	8.09	1.94	3.56	7.007 Million	-	1.207 Million	5.8 Million
شتران	پالایش نفت تهران	سهام	بورس	8,340	30.00	0.36	8,370	60.00	0.72	12:29	5,258	40.76 Million	328.3 billion	9,300.4	8,310	8,100	8,030	8,590		-	-		-	-	603.75 Thousand billion	710.211 Million	242.775 Million	75 Million	82.461 Million	160.315 Million	645.795 Million	78.675 Million	7.98	3.92	0.97	61.586 Million	74,246	60.856 Million	804,000
خزامیا	زامیاد	سهام	بورس	5,540	290.00	4.97	5,590	240.00	4.12	12:29	3,763	47.33 Million	276.3 billion	12,554.98	5,830	5,570	5,540	5,830		-	-		-	-	32.295 Thousand billion	56.374 Million	29.303 Million	5.53 Million	25.461 Million	3.841 Million	53.499 Million	-105,381	-293.33	8.06	0.58	34.896 Million	6.673 Million	41.28 Million	288,626
وبصادر	بانک صادرات ایران	سهام	بورس	1,962	51.00	2.53	1,977	36.00	1.79	12:29	4,424	136.54 Million	276 billion	22,314.53	2,013	1,960	1,941	2,048		-	-		-	-	354.566 Thousand billion	4.443 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	425.669 Million	49.229 Million	7.04	1.54	0.81	113.285 Million	31.22 Million	127.676 Million	16.829 Million
شستا	سر. تامین اجتماعی	سهام	بورس	10,200	130.00	1.26	10,180	150.00	1.45	12:29	7,558	24.23 Million	244.4 billion	3,960.91	10,330	10,070	10,010	10,390		-	-		-	-	1432.78 Thousand billion	1.542 billion	365.37 Million	80 Million	96.679 Million	268.691 Million	241.305 Million	241.574 Million	5.98	5.38	5.99	29.204 Million	4.885 Million	33.022 Million	1.067 Million
فاراک	ماشین سازی اراک	سهام	بورس	1,967	89.00	4.33	1,990	66.00	3.21	12:29	4,158	108.9 Million	234.8 billion	33,735.38	2,056	1,999	1,954	2,050		-	-		-	-	30.941 Thousand billion	42.005 Million	27.86 Million	14.351 Million	13.446 Million	14.414 Million	7.402 Million	571,222	50	1.98	3.86	66.646 Million	1.05 Million	65.543 Million	2.153 Million
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,460	70.00	0.73	9,420	110.00	1.15	12:29	2,134	24.08 Million	234.8 billion	7,231.64	9,530	9,450	9,270	9,530		-	-		-	-	2798.25 Thousand billion	3.259 billion	906.692 Million	287 Million	489.803 Million	416.889 Million	224.228 Million	214.914 Million	12.58	6.49	12.06	9.134 Million	8.393 Million	11.062 Million	6.465 Million
خبهمن	گروه بهمن	سهام	بورس	1,230	26.00	2.07	1,231	25.00	1.99	12:29	4,885	186.6 Million	225.3 billion	31,552.11	1,256	1,215	1,208	1,280		-	-		-	-	162.643 Thousand billion	-	-	10 Million	-	21.835 Million	11.689 Million	11.627 Million	14.25	7.59	14.18	202.192 Million	20.634 Million	222.679 Million	147,981
پتایر	ایران تایر	سهام	بورس	2,808	76.00	2.64	2,789	95.00	3.29	12:29	3,536	73.77 Million	214.5 billion	13,413.65	2,884	2,840	2,749	2,869		-	-		-	-	28.739 Thousand billion	31.919 Million	18.065 Million	9.883 Million	4.356 Million	13.71 Million	11.257 Million	3.538 Million	7.79	2.01	2.46	47.919 Million	6.824 Million	50.924 Million	3.819 Million
غگل	گلوکوزان	سهام	بورس	3,268	172.00	5.00	3,315	125.00	3.63	12:29	4,026	69.5 Million	212.8 billion	17,393.45	3,440	3,458	3,268	3,458		-	-		-	-	18.705 Thousand billion	23.513 Million	10.487 Million	6.107 Million	3.269 Million	7.218 Million	7.727 Million	1.198 Million	16.9	2.8	2.62	4.365 Million	-	4.345 Million	20,000
فخاسح	فولادخراسان (حق تقدم)	حق تقدم	بورس	23,500	950.00	4.21	22,660	110.00	0.49	1399/11/25	941	9.16 Million	207.4 billion	9,730.45	22,550	23,000	22,500	25,250		-	-		-	-	65.714 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.551 Million	2.605 Million	-	9.156 Million
تهران112	مشارکت ش تهران112-3ماهه18	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1399/09/11	21	201,000	201 billion	-	-	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	201,000	-	201,000
چکاپا	کاغذ پارس	سهام	بورس	3,610	131.00	3.50	3,608	133.00	3.56	12:29	3,672	50.33 Million	199.3 billion	10,646.62	3,741	3,610	3,558	3,700		-	-		-	-	37.058 Thousand billion	38.277 Million	16.887 Million	9.358 Million	4.513 Million	12.373 Million	6.529 Million	1.507 Million	22.4	2.73	5.17	32.314 Million	517,500	32.831 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
ملت	بیمه ملت	سهام	بورس	13,070	0.00	0.00	13,070	0.00	0.00	1400/03/2	576	14.41 Million	188.3 billion	25,015.26	13,070	13,070	13,070	13,070		-	-		-	-	37.25 Thousand billion	75.058 Million	46.272 Million	2.85 Million	37.809 Million	8.463 Million	16.087 Million	7.581 Million	4.91	4.41	2.32	848,902	13.56 Million	14.198 Million	210,610
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
فرآور	فرآوری مواد معدنی	سهام	بورس	25,890	1,560.00	6.41	25,870	1,540.00	6.33	12:28	1,812	7.25 Million	174 billion	4,221.83	24,330	25,300	24,900	25,890		-	-		-	-	15.827 Thousand billion	18.487 Million	2.926 Million	660,000	1.413 Million	1.513 Million	1.902 Million	693,130	24.63	11.28	8.98	3.358 Million	1.266 Million	4.145 Million	478,646
ختوقا	قطعات اتومبیل	سهام	بورس	1,990	15.00	0.76	1,970	5.00	0.25	12:29	2,059	88.53 Million	173.9 billion	16,316.34	1,975	1,890	1,890	2,030		-	-		-	-	12.186 Thousand billion	12.623 Million	8.031 Million	6.201 Million	406,014	7.625 Million	801,771	955,929	12.78	1.6	15.24	20.594 Million	-	20.594 Million	-
کویر	فولاد سپید فراب کویر	سهام	بورس	13,400	130.00	0.96	13,410	120.00	0.89	12:29	2,764	12.72 Million	173.2 billion	6,740.34	13,530	13,460	13,110	13,570		-	-		-	-	146.988 Thousand billion	172.868 Million	50.535 Million	3.6 Million	28.04 Million	22.495 Million	67.71 Million	15.184 Million	9.54	6.44	2.14	4.026 Million	10.062 Million	11.472 Million	2.617 Million
شغدیر	پتروشیمی غدیر	سهام	بورس	61,300	1,300.00	2.08	61,880	720.00	1.15	12:29	1,589	2.26 Million	166.1 billion	992.29	62,600	63,790	61,000	63,790		-	-		-	-	95.524 Thousand billion	85.965 Million	20.504 Million	1.3 Million	5.521 Million	14.983 Million	25.751 Million	13.256 Million	6.07	5.37	3.12	317,569	1.343 Million	767,881	893,156
فجر	فولاد امیرکبیر کاشان	سهام	بورس	27,720	350.00	1.28	28,010	640.00	2.34	12:29	1,301	6.37 Million	164.5 billion	1,846.87	27,370	27,900	27,030	28,680		-	-		-	-	63.515 Thousand billion	75.583 Million	20.928 Million	858,000	6.735 Million	14.193 Million	27.555 Million	11.641 Million	5.91	4.85	2.5	7.122 Million	420,000	4.932 Million	2.61 Million
ثشاهد	سر. شاهد	سهام	بورس	12,850	670.00	4.96	12,930	590.00	4.36	12:29	2,615	10.56 Million	151.3 billion	3,621.38	13,520	13,150	12,850	13,460		-	-		-	-	57.415 Thousand billion	52.952 Million	11.028 Million	4.007 Million	1.146 Million	9.882 Million	4.939 Million	4.74 Million	10.93	5.24	10.49	5.092 Million	3.105 Million	7.698 Million	500,000
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	17,920	110.00	0.61	18,020	10.00	0.06	12:29	955	8.47 Million	150.7 billion	3,361.39	18,030	17,710	17,710	18,230		-	-		-	-	266.7 Thousand billion	344.151 Million	126.275 Million	15 Million	73.851 Million	52.424 Million	133.177 Million	32.019 Million	8.44	5.16	2.03	1.934 Million	688,410	2.032 Million	590,305
وغدیر	سر. غدیر	سهام	بورس	10,390	20.00	0.19	10,370	0.00	0.00	12:29	1,713	14.16 Million	146.4 billion	10,930.82	10,370	10,100	10,100	10,450		-	-		-	-	744.48 Thousand billion	821.165 Million	199.849 Million	72 Million	74.525 Million	125.324 Million	77.478 Million	74.902 Million	9.98	5.96	9.64	8.801 Million	9.632 Million	13.678 Million	4.754 Million
وساپا	سر. سایپا	سهام	بورس	4,739	225.00	4.98	4,726	212.00	4.70	12:29	1,784	32.1 Million	144.7 billion	24,431.27	4,514	4,391	4,391	4,739		-	-		-	-	48.112 Thousand billion	55.398 Million	23.612 Million	10.675 Million	4.948 Million	18.665 Million	4.59 Million	4.399 Million	11.47	2.7	10.99	17.57 Million	4.8 Million	21.375 Million	995,512
کسعدی	کاشی سعدی	سهام	بورس	11,720	610.00	4.95	11,750	580.00	4.70	12:29	2,805	10.45 Million	142.5 billion	5,815.51	12,330	11,720	11,720	12,080		-	-		-	-	6.82 Thousand billion	6.61 Million	1.456 Million	250,000	735,276	720,468	1.402 Million	251,332	23.38	8.15	4.2	3.317 Million	-	3.017 Million	300,000
وخارزم	سر. خوارزمی	سهام	بورس	4,137	10.00	0.24	4,103	44.00	1.06	12:29	3,018	32.97 Million	141.4 billion	9,103.66	4,147	4,030	4,030	4,190		-	-		-	-	80.186 Thousand billion	80.852 Million	41.561 Million	12.5 Million	4.125 Million	37.435 Million	20.381 Million	19.061 Million	4.03	2.05	3.76	19.75 Million	2.32 Million	21.87 Million	200,000
کگلح	گل گهر (حق تقدم)	حق تقدم	بورس	10,920	370.00	3.28	11,160	130.00	1.15	1400/03/18	2,332	12.62 Million	140.9 billion	5,413.56	11,290	10,830	10,610	11,340		-	-		-	-	285.696 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
رانفور	خدمات انفورماتیک	سهام	بورس	5,520	50.00	0.91	5,470	0.00	0.00	12:29	1,490	25.04 Million	139.2 billion	6,578.53	5,470	5,420	5,370	5,520		-	-		-	-	155.68 Thousand billion	162.032 Million	37.623 Million	8.4 Million	8.872 Million	28.751 Million	26.56 Million	13.676 Million	11.2	5.33	5.77	2.221 Million	4.538 Million	6.759 Million	-
کرازی	شیشه دارویی رازی	سهام	بورس	17,180	440.00	2.50	17,210	410.00	2.33	1400/03/22	1,889	7.89 Million	139 billion	3,733.79	17,620	17,200	16,830	17,860		-	-		-	-	21.144 Thousand billion	22.253 Million	5.147 Million	1.2 Million	1.601 Million	3.546 Million	4.559 Million	2.164 Million	9.54	5.82	4.53	11.644 Million	84,074	11.61 Million	118,000
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فخوز	فولاد خوزستان	سهام	بورس	14,970	130.00	0.86	15,030	70.00	0.46	12:29	1,380	8.72 Million	131.7 billion	3,830.2	15,100	14,710	14,710	15,190		-	-		-	-	755 Thousand billion	-	-	50 Million	-	130.131 Million	253.928 Million	81.111 Million	9.27	5.77	2.96	2.212 Million	5.604 Million	4.318 Million	3.498 Million
خپارس	پارس خودرو	سهام	بورس	1,061	69.00	6.11	1,075	55.00	4.87	12:29	1,911	22.8 Million	127.5 billion	37,619.43	1,130	1,059	1,054	1,114		-	-		-	-	127.006 Thousand billion	224.492 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-39.38	-6.71	4.35	570.325 Million	25.459 Million	593.381 Million	2.403 Million
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	8,860	420.00	4.98	8,800	360.00	4.27	12:29	2,655	14.94 Million	126.6 billion	8,085.58	8,440	8,700	8,500	8,860		-	-		-	-	211.75 Thousand billion	228.366 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.1	1.6	2.15	36.613 Million	379,279	35.641 Million	1.351 Million
کسرا	سرامیک اردکان	سهام	بورس	14,690	50.00	0.34	14,480	260.00	1.76	12:29	2,081	7.78 Million	125.3 billion	5,364.22	14,740	14,270	14,010	14,970		-	-		-	-	20.605 Thousand billion	19.137 Million	3.117 Million	1.279 Million	617,195	2.5 Million	1.928 Million	1.154 Million	16.06	7.41	9.61	12.389 Million	33,704	12.131 Million	291,313
ثبهساز	بهساز کاشانه تهران	سهام	بورس	1,765	30.00	1.67	1,770	25.00	1.39	12:29	7,150	69.9 Million	125.2 billion	3,074.76	1,795	1,754	1,745	1,814		-	-		-	-	36.034 Thousand billion	40.484 Million	27.346 Million	20.131 Million	4.852 Million	22.494 Million	4.708 Million	1.541 Million	23.13	1.58	7.57	28.143 Million	917,061	28.935 Million	125,977
سیمرغ	سیمرغ	سهام	بورس	15,520	730.00	4.94	15,450	660.00	4.46	12:29	1,856	8.54 Million	124.4 billion	6,703.99	14,790	14,900	14,630	15,520		-	-		-	-	18.941 Thousand billion	21.683 Million	7.052 Million	1.3 Million	1.598 Million	5.454 Million	15.561 Million	2.064 Million	9.73	3.68	1.29	5.012 Million	277,000	5.198 Million	90,682
بترانس	ایران ترانسفو	سهام	بورس	2,144	38.00	1.80	2,116	10.00	0.47	12:29	2,217	55.05 Million	118.4 billion	19,615.39	2,106	2,106	2,052	2,165		-	-		-	-	78.339 Thousand billion	106.279 Million	73.902 Million	36.403 Million	29.251 Million	44.651 Million	20.012 Million	6.965 Million	11.06	1.73	3.85	31.502 Million	-	31.502 Million	-
دلقما	دارو لقمان	سهام	بورس	21,000	160.00	0.76	21,340	180.00	0.85	1400/03/25	1,875	5.05 Million	111.5 billion	1,309.39	21,160	21,210	20,820	21,850		-	-		-	-	14.904 Thousand billion	15.121 Million	4.561 Million	675,000	716,782	3.845 Million	1.762 Million	2.011 Million	7.16	3.75	8.18	707,071	-	707,071	-
فباهنر	مس باهنر	سهام	بورس	18,400	870.00	4.96	18,070	540.00	3.08	12:28	1,553	4.84 Million	110.6 billion	2,739.5	17,530	17,530	17,170	18,400		-	-		-	-	60.008 Thousand billion	64.235 Million	25.873 Million	1.125 Million	16.801 Million	9.072 Million	30.768 Million	6.376 Million	7.44	5.23	1.54	2.533 Million	103,534	2.636 Million	-
وملی	گروه صنعتی ملی (هلدینگ)	سهام	بورس	134,820	7,090.00	5.00	136,540	5,370.00	3.78	1400/03/25	1,427	789,706	106.4 billion	350.33	141,910	140,100	134,820	143,000		-	-		-	-	33.322 Thousand billion	35.021 Million	1.758 Million	247,360	1.246 Million	511,575	239,770	234,331	144.13	66.02	140.87	366,957	7,891	372,848	2,000
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
افران	صندوق س افرا نماد پایدار-ثابت	صندوق	بورس	13,556	1,174.00	9.48	13,551	1,169.00	9.44	1399/10/14	510	7.57 Million	102.5 billion	-	12,382	12,370	13,550	13,556		-	-		-	-	13.551 Thousand billion	-	-	-	-	-	-	-	-	-	-	925,686	2.459 Million	207,035	3.178 Million
تنوین	تامین سرمایه نوین	سهام	بورس	7,000	50.00	0.71	7,000	50.00	0.71	12:29	476	13.25 Million	100.1 billion	35,028.82	7,050	7,050	6,820	7,080		-	-		-	-	113.4 Thousand billion	113.938 Million	35.088 Million	9 Million	8.938 Million	26.15 Million	13.217 Million	12.502 Million	8.4	4.02	7.94	1.885 Million	43.545 Million	25.63 Million	19.8 Million
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	19,050	80.00	0.42	19,050	80.00	0.42	12:30	8,899	5.14 Million	98.7 billion	1,558.73	19,130	19,110	19,000	19,190		-	-		-	-	384.2 Thousand billion	408.275 Million	54.25 Million	20 Million	27.275 Million	26.975 Million	16.546 Million	14.181 Million	26.87	14.12	23.03	696,357	5.202 Million	5.047 Million	851,200
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
دفارا	دارو فارابی	سهام	بورس	35,900	1,880.00	4.98	36,090	1,690.00	4.47	12:29	2,200	2.06 Million	97.7 billion	1,407.48	37,780	37,170	35,900	37,220		-	-		-	-	28.446 Thousand billion	28.573 Million	11.119 Million	600,000	6.919 Million	4.2 Million	6.493 Million	3.142 Million	6.89	5.16	3.33	334,660	134,000	305,902	162,758
جم	پتروشیمی جم	سهام	بورس	35,820	630.00	1.79	35,370	180.00	0.51	12:29	253	2.73 Million	96 billion	7,248.82	35,190	35,160	35,080	35,820		-	-		-	-	632.16 Thousand billion	-	-	13.8 Million	-	79.298 Million	204.2 Million	64.62 Million	9.85	8.03	3.12	215,851	373,703	319,554	270,000
فباهنرح	مس باهنر (حق تقدم)	حق تقدم	بورس	14,800	310.00	2.14	14,460	30.00	0.21	12:29	1,558	6.93 Million	95.4 billion	3,308.07	14,490	15,380	13,160	14,290		-	-		-	-	20.655 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وپست	پست بانک ایران	سهام	بورس	23,900	150.00	0.63	23,810	60.00	0.25	12:29	1,171	3.83 Million	95.2 billion	6,138.41	23,750	23,970	22,710	24,500		-	-		-	-	80.319 Thousand billion	366.314 Million	289.156 Million	3.233 Million	289.326 Million	-169,985	31.442 Million	6.848 Million	11.24	-452.91	2.46	3.04 Million	593,321	3.554 Million	78,937
والبر	سر. البرز	سهام	بورس	13,890	430.00	3.00	14,330	10.00	0.07	1400/03/18	1,522	6.51 Million	93.3 billion	4,277.99	14,320	14,880	13,660	14,990		-	-		-	-	68.785 Thousand billion	71.59 Million	23.129 Million	4.8 Million	2.804 Million	20.324 Million	5.926 Million	10.315 Million	6.67	3.38	11.61	5.626 Million	884,922	6.311 Million	200,000
ثامید	توسعه و عمران امید	سهام	بورس	1,544	8.00	0.52	1,522	30.00	1.93	12:29	3,344	61.18 Million	93 billion	3,566.22	1,552	1,490	1,490	1,550		-	-		-	-	53.647 Thousand billion	60.018 Million	45.278 Million	35.317 Million	6.266 Million	39.013 Million	4.971 Million	2.94 Million	18.28	1.38	10.81	28.153 Million	2.24 Million	30.389 Million	3,453
فسازان	غلتک سازان سپاهان	سهام	بورس	27,990	260.00	0.92	27,880	370.00	1.31	12:29	516	3.25 Million	88.7 billion	2,478.24	28,250	27,120	27,120	28,680		-	-		-	-	16.362 Thousand billion	20.113 Million	5.893 Million	600,000	3.385 Million	2.507 Million	13.899 Million	1.522 Million	10.99	6.67	1.2	262,713	51,000	313,526	187
شنفت	نفت پارس	سهام	بورس	51,870	6,490.00	14.30	51,600	6,220.00	13.71	1400/03/3	725	1.72 Million	88.7 billion	2,371.41	45,380	44,530	49,500	51,870		-	-		-	-	129 Thousand billion	146.359 Million	30.283 Million	2.5 Million	17.359 Million	12.924 Million	37.396 Million	9.284 Million	13.89	9.98	3.45	480,335	1.239 Million	997,036	722,239
غزر	زر ماکارون	سهام	بورس	23,220	1,100.00	4.97	23,040	920.00	4.16	12:29	7,839	3.85 Million	85.2 billion	499.16	22,120	21,810	21,810	23,220		-	-		-	-	70.72 Thousand billion	81.325 Million	16.476 Million	3.2 Million	7.597 Million	8.879 Million	16.723 Million	4.767 Million	15.47	8.31	4.41	3.438 Million	130,150	3.492 Million	75,760
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	بورس	2,470	260.00	11.76	2,521	311.00	14.07	1400/03/3	4,785	32.66 Million	82.3 billion	6,826.19	2,210	3,530	2,300	2,650		-	-		-	-	3.782 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
شبریز	پالایش نفت تبریز	سهام	بورس	27,210	1,290.00	4.98	27,010	1,090.00	4.21	12:29	998	3.26 Million	81 billion	5,447.13	25,920	25,010	25,010	27,210		-	-		-	-	248.4 Thousand billion	323.779 Million	96.377 Million	10 Million	53.679 Million	42.698 Million	298.49 Million	20.078 Million	13.45	6.33	0.9	3.19 Million	1.441 Million	4.109 Million	521,724
قرن	پدیده شیمی قرن	سهام	بورس	30,420	10.00	0.03	30,380	30.00	0.10	12:29	1,323	2.4 Million	80.1 billion	716.71	30,410	30,810	30,010	30,810		-	-		-	-	66.74 Thousand billion	73.094 Million	17.846 Million	1,000,000	12.334 Million	5.512 Million	18.044 Million	4.184 Million	14.52	11.02	3.37	329,940	126,833	456,706	67
خمحرکه	نیرو محرکه	سهام	بورس	3,460	182.00	5.00	3,472	170.00	4.67	12:29	818	22.26 Million	78.1 billion	18,906.77	3,642	3,460	3,460	3,539		-	-		-	-	20.121 Thousand billion	26.417 Million	14.373 Million	5.734 Million	6.508 Million	7.864 Million	16.758 Million	1.762 Million	11.3	2.53	1.19	24.508 Million	1.9 Million	26.408 Million	-
ساراب	سیمان داراب	سهام	بورس	22,150	1,130.00	4.85	22,700	580.00	2.49	12:29	1,020	3.97 Million	76.8 billion	2,420.75	23,280	22,900	22,130	23,800		-	-		-	-	24.419 Thousand billion	29.627 Million	4.722 Million	1.26 Million	1.025 Million	3.697 Million	3.374 Million	2.105 Million	13.59	7.74	8.48	4.098 Million	321,522	4.417 Million	1,712
شدوص	دوده صنعتی پارس	سهام	بورس	16,600	700.00	4.05	16,540	760.00	4.39	12:29	1,802	4.09 Million	76.8 billion	2,883.51	17,300	16,450	16,440	16,990		-	-		-	-	8.916 Thousand billion	8.769 Million	2.019 Million	474,522	920,302	1.098 Million	3.409 Million	671,101	11.7	7.15	2.3	1.395 Million	40,000	1.435 Million	-
ونوین	بانک اقتصاد نوین	سهام	بورس	4,348	43.00	1.00	4,328	23.00	0.53	12:29	1,481	17.48 Million	75.9 billion	18,552.52	4,305	4,298	4,220	4,380		-	-		-	-	132.169 Thousand billion	1.173 billion	1.088 billion	30.426 Million	1.041 billion	46.679 Million	119.434 Million	25.535 Million	5.16	2.82	1.11	12.786 Million	11.148 Million	22.931 Million	1.003 Million
کچاد	چادرملو	سهام	بورس	23,130	130.00	0.56	23,220	40.00	0.17	12:29	902	3.32 Million	74.9 billion	2,561.2	23,260	23,360	22,880	23,370		-	-		-	-	1258.185 Thousand billion	1.349 billion	292.528 Million	55.5 Million	60.492 Million	232.035 Million	261.103 Million	157.291 Million	8.19	5.55	4.95	1.595 Million	1.49 Million	2.205 Million	880,438
رمپنا	گروه مپنا	سهام	بورس	12,010	130.00	1.07	12,100	40.00	0.33	12:30	979	5.73 Million	73.4 billion	4,513.74	12,140	12,000	11,700	12,200		-	-		-	-	516.4 Thousand billion	973.673 Million	563.039 Million	27 Million	489.673 Million	73.366 Million	83 Million	23.33 Million	20.75	6.6	5.83	3.268 Million	1.918 Million	3.623 Million	1.563 Million
خاذین	سایپا آذین	سهام	بورس	2,678	140.00	4.97	2,703	115.00	4.08	12:29	1,530	24.54 Million	72.1 billion	13,824.24	2,818	2,746	2,678	2,810		-	-		-	-	7.776 Thousand billion	11.187 Million	5.978 Million	2.646 Million	4.036 Million	1.942 Million	9.821 Million	43,633	163.9	3.68	0.73	19.714 Million	-	19.714 Million	-
وسلرستا	سر. استان لرستان	سهام	بورس	586	24.00	3.93	591	19.00	3.11	12:29	1,867	108.94 Million	71.5 billion	45,732.59	610	590	585	605		-	-		-	-	60.955 Thousand billion	54.917 Million	99.604 Million	92.92 Million	1,591	99.602 Million	-30,209,451	-30,219,554	-1.82	0.56	-1.82	39.537 Million	41.864 Million	81.402 Million	-
دکیمی	کیمیدارو	سهام	بورس	20,130	590.00	2.85	20,520	200.00	0.97	12:29	649	3.33 Million	71.2 billion	1,066.86	20,720	20,510	19,800	20,510		-	-		-	-	12.321 Thousand billion	15.269 Million	5.109 Million	576,000	3.449 Million	1.66 Million	2.414 Million	693,289	17.05	7.12	4.91	849,758	-	849,758	-
کاذر	فرآورده های نسوز آذر	سهام	بورس	13,340	220.00	1.68	13,190	70.00	0.53	12:29	1,491	5.02 Million	70.9 billion	4,678.74	13,120	13,000	12,700	13,540		-	-		-	-	11.353 Thousand billion	11.318 Million	2.545 Million	450,000	713,485	1.831 Million	2.232 Million	863,749	12.28	5.79	4.75	12.15 Million	70,020	8.805 Million	3.415 Million
سفارس	سیمان فارس و خوزستان	سهام	بورس	16,480	270.00	1.61	16,460	290.00	1.73	12:29	1,047	4.1 Million	70.9 billion	7,069.69	16,750	16,450	16,090	16,650		-	-		-	-	97.369 Thousand billion	-	-	5.625 Million	-	21.391 Million	12.585 Million	12.366 Million	7.49	4.33	7.36	3.879 Million	1.356 Million	5.21 Million	25,043

All Markets

Exchange Iran Mercantile Exchange

Trade Value

صکوک منفعت نفت312-6ماهه 18/5

صکوک منفعت نفت0312-6ماهه 18/5

صکوک منفعت نفت1312-6ماهه 18/5

صندوق واسطه گری مالی یکم

بانک کار آفرین (حق تقدم)

دارویی برکت

پالایشی یکم

کمند

ایران خودرو

سر. ایران خودرو

پالایش نفت بندر عباس

سایپا

صکوک مرابحه شنفت311-3ماهه18

فروشگاه های افق کوروش (حق تقدم)

بانک ملت

امین یکم فردا

با درآمد ثابت کیان

صنعت غذایی کورش

صکوک اجاره دعبید-3ماهه18

دارو اکسیر (حق تقدم)

ملی صنایع مس ایران

فولاد مبارکه اصفهان

بانک تجارت

بانک پارسیان

مشارکت ش اصفهان012-3ماهه20

لعابیران (حق تقدم)

بانک پاسارگاد

مشارکت ش مشهد0212-3ماهه18

باما

پارند پایدار سپهر

کشتیرانی ایران

لیزینگ کارآفرین

پالایش نفت تهران

زامیاد

بانک صادرات ایران

سر. تامین اجتماعی

ماشین سازی اراک

صنایع پتروشیمی خلیج فارس

گروه بهمن

ایران تایر

گلوکوزان

فولادخراسان (حق تقدم)

مشارکت ش تهران112-3ماهه18

کاغذ پارس

توسعه ساختمان (حق تقدم)

بیمه ملت

ص. س. خاتم ایساتیس پویا

فرآوری مواد معدنی

قطعات اتومبیل

فولاد سپید فراب کویر

پتروشیمی غدیر

فولاد امیرکبیر کاشان

سر. شاهد

فولاد کاوه جنوب کیش

سر. غدیر

سر. سایپا

کاشی سعدی

سر. خوارزمی

گل گهر (حق تقدم)

خدمات انفورماتیک

شیشه دارویی رازی

کارخانجات داروپخش (حق تقدم)

فولاد خوزستان

پارس خودرو

پتروشیمی سرمایه گذاری ایرانیان

سرامیک اردکان

بهساز کاشانه تهران

سیمرغ

ایران ترانسفو

دارو لقمان

مس باهنر

گروه صنعتی ملی (هلدینگ)

بیمه پارسیان (حق تقدم)

صندوق س افرا نماد پایدار-ثابت

تامین سرمایه نوین

فراوری معدنی اپال کانی پارس

تامین سرمایه لوتوس پارسیان (حق تقدم)