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	983,384	16,616.00	1.66	1,000,000	0.00	0.00	1400/01/17	3,003	30 Million	30 Thousand billion	-	1,000,000	990,000	983,384	983,384		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	1	-	-	1
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
صنفت0312	صکوک منفعت نفت0312-6ماهه 18/5	اوراق	بورس	990,000	10,000.00	1.00	1,000,000	0.00	0.00	1400/01/23	1,001	10 Million	10 Thousand billion	-	1,000,000	990,000	990,000	990,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	22	22	-
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
پالایش	پالایشی یکم	صندوق	بورس	76,540	430.00	0.56	75,840	270.00	0.35	1399/10/14	40,305	47.48 Million	3.601 Thousand billion	-	76,110	74,500	74,110	77,900		-	-		-	-	100.433 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.267 Million	87,727	20.332 Million	22,210
خساپا	سایپا	سهام	بورس	2,240	10.00	0.44	2,240	10.00	0.44	12:29	37,293	1.46 billion	3.268 Thousand billion	68,235.62	2,250	2,240	2,210	2,320		-	-		-	-	437.944 Thousand billion	927.775 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-14.12	6.66	3.34	15.845 Million	70.2 Million	83.012 Million	3.033 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	13,040	730.00	5.93	12,980	670.00	5.44	12:30	19,672	188.71 Million	2.45 Thousand billion	7,108.22	12,310	12,700	12,600	13,040		-	-		-	-	2712.82 Thousand billion	3.088 billion	948.576 Million	209 Million	429.422 Million	519.154 Million	207.811 Million	2.962 billion	10.43	4.96	4.37	69.803 Million	7.049 Million	50.481 Million	26.371 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	12,500	500.00	4.17	12,520	520.00	4.33	12:30	23,280	169.07 Million	2.117 Thousand billion	20,577.62	12,000	11,970	12,190	12,720		-	-		-	-	951.52 Thousand billion	1.026 billion	283.449 Million	76 Million	114.082 Million	169.367 Million	174.305 Million	1.115 billion	11.96	5.38	0.98	106.719 Million	25.621 Million	124.397 Million	7.943 Million
کمند	کمند	صندوق	بورس	10,050	106.00	1.04	10,049	107.00	1.05	1399/10/14	4,264	178.26 Million	1.791 Thousand billion	-	10,156	10,159	10,048	10,051		-	-		-	-	120.588 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
وتجارت	بانک تجارت	سهام	بورس	2,690	10.00	0.37	2,670	10.00	0.37	12:29	15,027	488.81 Million	1.306 Thousand billion	54,588.22	2,680	2,650	2,630	2,730		-	-		-	-	597.883 Thousand billion	3.735 billion	3.325 billion	223.926 Million	3.122 billion	203.369 Million	404.888 Million	77.236 Million	7.77	2.95	1.48	40.533 Million	122.086 Million	148.588 Million	14.03 Million
خودرو	ایران خودرو	سهام	بورس	2,350	40.00	1.73	2,360	50.00	2.16	12:30	21,068	544.21 Million	1.284 Thousand billion	33,183.77	2,310	2,370	2,310	2,430		-	-		-	-	711.908 Thousand billion	1.292 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	648.873 Million	766.206 Million	-8	15.87	1.27	572.365 Million	22.022 Million	565.14 Million	29.246 Million
شتران	پالایش نفت تهران	سهام	بورس	9,770	160.00	1.66	9,870	260.00	2.71	12:29	14,202	120.04 Million	1.185 Thousand billion	8,935.03	9,610	9,840	9,640	10,150		-	-		-	-	740.25 Thousand billion	816.815 Million	223.498 Million	44 Million	96.065 Million	127.432 Million	572.153 Million	39.683 Million	18.16	5.66	1.26	87.801 Million	15.485 Million	95.05 Million	8.235 Million
شستا	سر. تامین اجتماعی	سهام	بورس	11,540	650.00	5.97	11,540	650.00	5.97	12:29	10,876	90.85 Million	1.048 Thousand billion	8,352.87	10,890	10,750	11,530	11,540		-	-		-	-	1638.68 Thousand billion	1.658 billion	359.779 Million	80 Million	89.007 Million	270.773 Million	269.413 Million	269.16 Million	5.75	5.71	5.74	51.589 Million	4.787 Million	48.627 Million	7.748 Million
برکت	دارویی برکت	سهام	بورس	32,840	1,850.00	5.97	32,630	1,640.00	5.29	12:29	11,836	31.32 Million	1.022 Thousand billion	2,645.99	30,990	30,340	31,700	32,840		-	-		-	-	189.254 Thousand billion	188.852 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	94.06	25.78	80.2	79.381 Million	17.816 Million	96.274 Million	923,000
صنفت311	صکوک مرابحه شنفت311-3ماهه18	اوراق	بورس	980,000	0.00	0.00	980,000	0.00	0.00	10:02	100	1,000,000	980 billion	-	980,000	980,000	980,000	980,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	1	10,000	-	10,001
خگستر	سر. ایران خودرو	سهام	بورس	2,710	20.00	0.73	2,730	0.00	0.00	12:29	17,249	344.9 Million	940.9 billion	20,989.2	2,730	2,730	2,680	2,820		-	-		-	-	108.122 Thousand billion	112.475 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	7.14	1.79	6.06	34.552 Million	1.13 Million	35.68 Million	2,000
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
خزامیا	زامیاد	سهام	بورس	9,530	280.00	3.03	9,690	440.00	4.76	12:29	10,261	90.32 Million	875.4 billion	8,802.7	9,250	9,700	9,400	9,800		-	-		-	-	53.585 Thousand billion	77.267 Million	30.293 Million	5.53 Million	26.115 Million	4.178 Million	33.773 Million	1.099 Million	46.56	12.24	1.51	61.73 Million	1.766 Million	57.657 Million	5.84 Million
فملی	ملی صنایع مس ایران	سهام	بورس	11,740	440.00	3.89	11,730	430.00	3.81	12:29	15,578	72.79 Million	854 billion	5,419.58	11,300	11,550	11,510	11,970		-	-		-	-	2346 Thousand billion	2.532 billion	543.138 Million	101.4 Million	150.383 Million	392.755 Million	92.347 Million	2.722 billion	10.81	5.75	6.51	64.758 Million	16.812 Million	78.871 Million	2.7 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	24,340	160.00	0.65	24,720	220.00	0.90	12:30	10,985	31.41 Million	776.7 billion	2,859.69	24,500	24,400	24,220	25,500		-	-		-	-	709.167 Thousand billion	758.956 Million	177.773 Million	28.688 Million	56.1 Million	121.673 Million	33.825 Million	834.821 Million	12.27	5.78	0.96	1.494 Million	4.32 Million	3.964 Million	1.85 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
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	9,550	10.00	0.10	9,610	50.00	0.52	12:30	10,598	72.49 Million	696.7 billion	6,839.8	9,560	9,460	9,450	9,850		-	-		-	-	240.25 Thousand billion	247.366 Million	146.174 Million	20 Million	8.366 Million	137.808 Million	102.166 Million	104.716 Million	2.28	1.73	2.34	4.67 Million	100,000	4.67 Million	100,000
صعبید312	صکوک اجاره دعبید-3ماهه18	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1400/01/16	67	639,554	639.6 billion	-	1,000,000	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
وبصادر	بانک صادرات ایران	سهام	بورس	2,370	40.00	1.66	2,390	20.00	0.83	12:29	9,958	254.63 Million	609 billion	25,569.91	2,410	2,380	2,370	2,460		-	-		-	-	419.096 Thousand billion	4.548 billion	4.339 billion	175.354 Million	4.113 billion	225.502 Million	526.383 Million	469.949 Million	8.58	1.87	0.99	29.68 Million	69.642 Million	89.682 Million	9.64 Million
حکشتی	کشتیرانی ایران	سهام	بورس	18,020	350.00	1.91	18,360	10.00	0.05	12:29	8,847	31.21 Million	573.1 billion	3,528.21	18,370	18,400	18,010	19,000		-	-		-	-	395.842 Thousand billion	783.921 Million	419.987 Million	16.393 Million	387.864 Million	32.123 Million	12.788 Million	6.436 Million	61.53	12.33	30.97	7.64 Million	276,242	7.688 Million	227,386
ونوین	بانک اقتصاد نوین	سهام	بورس	4,580	250.00	5.77	4,550	220.00	5.08	12:29	3,758	115.83 Million	526.8 billion	30,821.08	4,330	4,250	4,400	4,580		-	-		-	-	138.437 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	33.139 Million	23.007 Million	29.586 Million	26.56 Million
تاصیکو	سر. صدر تامین	سهام	بورس	10,350	200.00	1.90	10,390	160.00	1.52	12:29	5,196	48.38 Million	502.7 billion	9,310.58	10,550	10,460	10,340	10,740		-	-		-	-	322.09 Thousand billion	333.683 Million	56.04 Million	20 Million	6.633 Million	49.407 Million	21.917 Million	21.237 Million	15.4	6.62	14.92	244,878	6.2 Million	5.313 Million	1.132 Million
خپارس	پارس خودرو	سهام	بورس	5,650	20.00	0.35	5,700	30.00	0.53	12:29	6,930	85.73 Million	488.9 billion	12,370.94	5,670	5,620	5,560	5,930		-	-		-	-	129.506 Thousand billion	231.23 Million	84.199 Million	22.72 Million	102.406 Million	-18,206,717	28.083 Million	-3,100,145	-41.55	-7.08	4.59	3.19 Million	2 Million	3.99 Million	1.2 Million
غپاک	لبنیات پاک	سهام	بورس	31,050	600.00	1.90	31,630	20.00	0.06	12:29	5,432	14.91 Million	471.5 billion	2,744.02	31,650	32,550	31,020	32,960		-	-		-	-	43.823 Thousand billion	48.621 Million	5.926 Million	1.385 Million	4.77 Million	1.156 Million	11.855 Million	-83,063	-527.91	37.92	3.7	11.758 Million	3.457 Million	14.714 Million	500,391
کیان	با درآمد ثابت کیان	صندوق	بورس	27,941	1,377.00	5.18	27,940	1,376.00	5.18	1399/10/14	1,344	16.4 Million	458.3 billion	-	26,564	26,584	27,930	27,943		-	-		-	-	83.82 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.698 Million	9.097 Million	9.878 Million	5.918 Million
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	11,630	650.00	5.92	11,630	650.00	5.92	12:29	2,744	38.9 Million	452.3 billion	14,176.14	10,980	10,950	11,410	11,630		-	-		-	-	947.845 Thousand billion	938.127 Million	171.736 Million	81.5 Million	43.257 Million	128.479 Million	70.435 Million	67.945 Million	13.17	6.97	12.7	9.814 Million	882,270	6.679 Million	4.018 Million
فخوز	فولاد خوزستان	سهام	بورس	14,840	840.00	6.00	14,810	810.00	5.79	12:29	3,163	30.22 Million	447.7 billion	9,555.05	14,000	13,820	14,400	14,840		-	-		-	-	740.5 Thousand billion	764.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.64	5.38	2.76	8.235 Million	3.245 Million	7.945 Million	3.534 Million
نوری	پتروشیمی نوری	سهام	بورس	62,850	3,550.00	5.99	62,650	3,350.00	5.65	12:29	4,500	6.97 Million	436.4 billion	1,548.21	59,300	62,000	61,080	62,850		-	-		-	-	563.85 Thousand billion	746.003 Million	289.678 Million	9 Million	212.303 Million	77.375 Million	326.264 Million	61.937 Million	8.62	6.9	1.64	3.794 Million	356,224	3.213 Million	936,942
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
وغدیر	سر. غدیر	سهام	بورس	10,960	300.00	2.81	10,920	260.00	2.44	12:30	5,493	37.4 Million	408.4 billion	6,808.04	10,660	10,660	10,760	11,280		-	-		-	-	786.24 Thousand billion	783.55 Million	195.893 Million	72 Million	16.03 Million	179.863 Million	76.186 Million	73.662 Million	10.42	4.27	10.07	18.959 Million	10.818 Million	25.386 Million	4.392 Million
وبملت	بانک ملت	سهام	بورس	4,080	140.00	3.55	4,030	90.00	2.28	18:41	5,429	100.87 Million	406.8 billion	18,579.1	3,940	3,970	3,990	4,090		-	-		-	-	834.383 Thousand billion	6.413 billion	6.044 billion	207.043 Million	5.597 billion	446.914 Million	598.769 Million	91.863 Million	8.89	1.83	1.36	99.093 Million	29.29 Million	80.366 Million	48.017 Million
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	21,270	1,200.00	5.98	21,240	1,170.00	5.83	12:29	2,537	18.38 Million	390.4 billion	7,245.87	20,070	20,100	20,500	21,270		-	-		-	-	318.6 Thousand billion	388.798 Million	133.191 Million	15 Million	87.748 Million	45.443 Million	96.325 Million	26.712 Million	11.27	6.62	3.13	3.123 Million	172,262	1.941 Million	1.354 Million
سمازن	سیمان مازندران	سهام	بورس	14,260	760.00	5.63	14,100	600.00	4.44	12:29	2,685	22.84 Million	322 billion	8,505.09	13,500	13,700	13,510	14,310		-	-		-	-	23.18 Thousand billion	23.634 Million	5.335 Million	1.644 Million	1.44 Million	3.894 Million	4.84 Million	1.931 Million	11.49	5.7	4.59	8.503 Million	425,000	8.028 Million	900,078
وساپا	سر. سایپا	سهام	بورس	5,310	100.00	1.85	5,340	70.00	1.29	12:29	3,950	54.15 Million	289.4 billion	13,708.53	5,410	5,350	5,310	5,500		-	-		-	-	57.005 Thousand billion	62.171 Million	21.559 Million	10.675 Million	4.419 Million	17.139 Million	4.277 Million	4.114 Million	14.04	3.37	13.5	784,205	-	784,205	-
غگل	گلوکوزان	سهام	بورس	3,390	40.00	1.19	3,400	50.00	1.49	12:29	6,640	79.85 Million	271.5 billion	12,025.96	3,350	3,290	3,290	3,540		-	-		-	-	20.763 Thousand billion	22.895 Million	9.412 Million	6.107 Million	2.437 Million	6.975 Million	6.609 Million	637,455	47.22	2.93	3.1	2.909 Million	190,000	3.099 Million	-
وپاسار	بانک پاسارگاد	سهام	بورس	13,440	120.00	0.90	13,420	100.00	0.75	12:30	2,680	19.79 Million	265.5 billion	7,385.14	13,320	13,310	13,310	13,780		-	-		-	-	879.278 Thousand billion	2.734 billion	2.012 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	14.6	5.87	3.42	3.003 Million	26.943 Million	8.375 Million	21.57 Million
وخارزم	سر. خوارزمی	سهام	بورس	5,350	30.00	0.56	5,370	10.00	0.19	12:29	6,125	49.34 Million	265 billion	8,055.54	5,380	5,300	5,280	5,530		-	-		-	-	100.419 Thousand billion	104.702 Million	41.029 Million	12.5 Million	4.096 Million	36.933 Million	20.394 Million	19.123 Million	5.26	2.72	4.93	1.473 Million	18,800	1.491 Million	-
وپارس	بانک پارسیان	سهام	بورس	2,740	40.00	1.48	2,730	30.00	1.11	12:29	4,553	96.85 Million	264.4 billion	21,272.05	2,700	2,700	2,690	2,800		-	-		-	-	426.808 Thousand billion	2.214 billion	1.89 billion	156.34 Million	1.779 billion	111.227 Million	200.441 Million	7.64 Million	55.25	3.8	2.11	88.208 Million	82.702 Million	157.49 Million	13.42 Million
سرو	سرو سودمند مدبران	صندوق	بورس	68,530	380.00	0.55	68,670	240.00	0.35	1399/10/14	2,493	3.51 Million	241.2 billion	-	68,910	67,310	67,960	69,660		-	-		-	-	27.468 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.193 Million	877,402	4.068 Million	2,939
وساخت	سر. ساختمان ایران	سهام	بورس	49,700	1,010.00	1.99	49,720	990.00	1.95	12:29	881	4.49 Million	223.3 billion	5,098.64	50,710	49,700	49,700	51,400		-	-		-	-	54.21 Thousand billion	57.769 Million	9.694 Million	1.09 Million	2.48 Million	7.213 Million	3.482 Million	3.567 Million	15.5	7.67	15.88	15,264	10,000	25,264	-
غبشهر	صنعتی بهشهر	سهام	بورس	26,800	210.00	0.78	26,710	300.00	1.11	12:29	2,302	8.19 Million	218.7 billion	3,556.21	27,010	27,180	26,470	27,700		-	-		-	-	80.13 Thousand billion	105.551 Million	34.924 Million	3 Million	24.521 Million	10.403 Million	29.15 Million	2.744 Million	29.53	7.79	2.78	9.548 Million	324,470	8.869 Million	1.003 Million
فاسمین	کالسیمین	سهام	بورس	17,160	350.00	2.00	17,160	350.00	2.00	12:29	971	12.61 Million	216.4 billion	12,987.77	17,510	17,160	17,160	17,170		-	-		-	-	102.96 Thousand billion	113.169 Million	26.024 Million	6 Million	8.109 Million	17.915 Million	16.843 Million	11.074 Million	9.49	5.86	6.24	43,114	-	43,114	-
پارند	پارند پایدار سپهر	صندوق	بورس	11,241	169.00	1.48	11,239	171.00	1.50	1399/10/14	643	18.92 Million	212.7 billion	-	11,410	11,429	11,229	11,245		-	-		-	-	55.633 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.768 Million	2.553 Million	5.57 Million	750,000
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	9,400	30.00	0.32	9,480	110.00	1.17	12:29	4,776	22.33 Million	211.8 billion	4,675.97	9,370	9,410	9,350	9,690		-	-		-	-	2720.76 Thousand billion	3.327 billion	923.278 Million	143.5 Million	522.888 Million	400.39 Million	225.5 Million	216.455 Million	12.42	6.72	11.93	5.444 Million	13.855 Million	17.554 Million	1.745 Million
وسینا	بانک سینا	سهام	بورس	3,100	20.00	0.65	3,090	10.00	0.32	12:30	2,131	68.16 Million	210.8 billion	31,983.52	3,080	3,060	3,020	3,180		-	-		-	-	78.436 Thousand billion	386.899 Million	342.159 Million	10 Million	308.717 Million	33.442 Million	43.486 Million	3.973 Million	19.68	2.34	1.8	14.16 Million	13.235 Million	26.655 Million	739,306
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
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	17,690	660.00	3.88	17,470	440.00	2.58	12:29	8,151	11.83 Million	206.7 billion	1,451.11	17,030	17,050	17,050	17,800		-	-		-	-	349.4 Thousand billion	354.047 Million	38.834 Million	20 Million	13.447 Million	25.386 Million	626,594	5.439 Million	62.63	13.42	543.58	5.306 Million	4.436 Million	9.728 Million	13,939
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
شبریز	پالایش نفت تبریز	سهام	بورس	28,800	110.00	0.38	29,270	360.00	1.25	12:29	3,000	6.66 Million	194.9 billion	2,219.23	28,910	28,920	28,520	29,970		-	-		-	-	292.7 Thousand billion	342.779 Million	96.377 Million	10 Million	53.679 Million	42.698 Million	298.49 Million	20.078 Million	14.4	6.77	0.97	2.847 Million	910,173	2.973 Million	784,143
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
پترولح	پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)	حق تقدم	بورس	7,950	850.00	11.97	7,670	570.00	8.03	12:29	989	23.48 Million	180.1 billion	23,741.75	7,100	7,360	7,500	7,950		-	-		-	-	26.845 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.384 Million	55,000	-	20.439 Million
کچاد	چادرملو	سهام	بورس	23,740	860.00	3.76	23,700	820.00	3.58	12:30	2,299	7.42 Million	175.9 billion	3,228.58	22,880	22,900	23,290	24,200		-	-		-	-	1315.35 Thousand billion	1.338 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	11.5	7.32	6.89	3.98 Million	1.24 Million	3.847 Million	1.374 Million
خاتم	ص. س. خاتم ایساتیس پویا	صندوق	بورس	10,000	0.00	0.00	10,000	0.00	0.00	1399/08/13	694	17.527 Million	175.27 billion	-	10,000	10,000	10,000	10,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	1.267 Million	16.26 Million	-	17.527 Million
سفارس	سیمان فارس و خوزستان	سهام	بورس	18,330	360.00	1.93	18,540	150.00	0.80	12:29	2,212	9.34 Million	173.1 billion	4,221.5	18,690	18,330	18,320	19,480		-	-		-	-	104.288 Thousand billion	106.3 Million	13.651 Million	5.625 Million	1.168 Million	12.483 Million	9.083 Million	8.926 Million	11.78	8.42	11.57	147,141	300,400	347,541	100,000
حفاری	حفاری شمال	سهام	بورس	7,400	20.00	0.27	7,410	30.00	0.41	12:29	2,884	23.11 Million	171.2 billion	8,012.91	7,380	7,270	7,240	7,620		-	-		-	-	66.69 Thousand billion	103.223 Million	65.307 Million	5.211 Million	36.803 Million	28.504 Million	10.209 Million	17.414 Million	3.81	2.33	6.51	820,737	213,065	833,802	200,000
تنوینح	تامین سرمایه نوین (حق تقدم)	حق تقدم	بورس	4,331	267.00	5.81	4,299	299.00	6.50	1399/10/17	7,348	39.09 Million	168.1 billion	5,320.46	4,598	4,392	4,200	4,500		-	-		-	-	25.794 Thousand billion	-	-	-	-	-	-	-	-	-	-	26.695 Million	12.4 Million	31.442 Million	7.653 Million
افران	صندوق س افرا نماد پایدار-ثابت	صندوق	بورس	13,078	696.00	5.62	13,078	696.00	5.62	1399/10/14	389	12.75 Million	166.7 billion	-	12,382	12,370	13,078	13,084		-	-		-	-	6.539 Thousand billion	-	-	-	-	-	-	-	-	-	-	925,686	2.459 Million	207,035	3.178 Million
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	11,740	280.00	2.44	11,820	360.00	3.14	12:29	2,372	13.96 Million	164.9 billion	5,884.46	11,460	11,880	11,640	12,000		-	-		-	-	648.918 Thousand billion	668.77 Million	125.398 Million	40.3 Million	39.616 Million	85.782 Million	41.028 Million	43.282 Million	14.54	7.33	15.33	8.15 Million	9.661 Million	12.738 Million	5.073 Million
رمپنا	گروه مپنا	سهام	بورس	17,510	80.00	0.46	17,540	110.00	0.63	12:29	1,544	9.14 Million	160.3 billion	5,919.12	17,430	17,300	17,300	17,900		-	-		-	-	701.6 Thousand billion	1.187 billion	563.039 Million	27 Million	489.673 Million	73.366 Million	83 Million	23.33 Million	29.88	9.5	8.4	746,544	2.498 Million	1.841 Million	1.404 Million
کالا	بورس کالای ایران	سهام	بورس	32,520	660.00	1.99	32,670	510.00	1.54	12:29	2,163	4.84 Million	158 billion	2,235.59	33,180	32,520	32,520	33,880		-	-		-	-	81.675 Thousand billion	84.929 Million	7.051 Million	2.5 Million	1.979 Million	5.072 Million	2.177 Million	2.287 Million	36.28	16.36	38.1	50,991	-	50,991	-
شپارس	بین المللی محصولات پارس	سهام	بورس	22,560	460.00	2.00	22,720	300.00	1.30	12:29	2,125	6.77 Million	153.8 billion	3,185.74	23,020	22,590	22,560	23,550		-	-		-	-	17.619 Thousand billion	20.508 Million	3.903 Million	515,000	2.656 Million	1.247 Million	5.859 Million	522,779	34.15	14.32	3.05	51,424	95,000	146,424	-
کاما	باما	سهام	بورس	13,080	260.00	1.95	13,080	260.00	1.95	12:29	1,496	11.63 Million	152.1 billion	7,774.14	13,340	13,080	13,080	13,080		-	-		-	-	130.8 Thousand billion	135.269 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	7.11	5.77	16.53	440,784	291,000	731,784	-
افق	فروشگاه های افق کوروش	سهام	بورس	69,990	230.00	0.33	70,430	670.00	0.96	12:29	1,048	2.14 Million	151 billion	2,045.54	69,760	69,040	69,040	71,700		-	-		-	-	211.29 Thousand billion	239.282 Million	46.461 Million	1,000,000	30.002 Million	16.459 Million	135.635 Million	15.746 Million	13.29	12.72	1.54	351,494	280,816	523,008	109,302
ولساپا	رایان سایپا	سهام	بورس	3,400	50.00	1.45	3,390	60.00	1.74	12:29	2,371	43.34 Million	147.1 billion	18,279.73	3,450	3,390	3,390	3,490		-	-		-	-	30.646 Thousand billion	42.942 Million	27.847 Million	9.04 Million	11.754 Million	16.094 Million	6.445 Million	3.461 Million	9.01	1.94	4.84	378,267	-	260,439	117,828
فنورد	نورد قطعات فولادی	سهام	بورس	188,050	10,640.00	6.00	187,880	10,470.00	5.90	12:29	1,423	765,962	143.9 billion	538.27	177,410	170,010	184,000	188,050		-	-		-	-	27.055 Thousand billion	27.889 Million	4.82 Million	144,000	2.342 Million	2.478 Million	11.486 Million	2.471 Million	10.34	10.31	2.23	580,115	-	529,890	50,225
غپینو	پارس مینو	سهام	بورس	6,400	130.00	1.99	6,400	130.00	1.99	12:29	1,620	20.09 Million	128.6 billion	12,398.15	6,530	6,400	6,400	6,590		-	-		-	-	42.383 Thousand billion	45.858 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	28.09	4.62	6.67	247,580	-	247,580	-
فجر	فولاد امیرکبیر کاشان	سهام	بورس	59,400	1,990.00	3.47	59,230	1,820.00	3.17	12:29	1,251	2.12 Million	125.7 billion	1,696.25	57,410	60,000	57,900	60,850		-	-		-	-	50.819 Thousand billion	59.464 Million	19.62 Million	858,000	10.206 Million	9.414 Million	22.644 Million	7.509 Million	6.56	5.23	2.19	936,382	64,967	917,803	83,546
کاردان	تجارت شاخص کاردان	صندوق	بورس	156,240	9,610.00	5.79	157,190	8,660.00	5.22	1399/10/14	930	794,464	124.9 billion	-	165,850	164,970	155,000	161,000		-	-		-	-	15.719 Thousand billion	-	-	-	-	-	-	-	-	-	-	186,478	212,609	325,464	73,623
وپخش	داروپخش	سهام	بورس	98,030	1,960.00	1.96	99,780	210.00	0.21	12:29	511	1.25 Million	124.7 billion	2,446.37	99,990	98,000	98,000	100,970		-	-		-	-	83.815 Thousand billion	88.276 Million	7.959 Million	840,000	4.284 Million	3.675 Million	5.104 Million	6.926 Million	12.13	22.86	16.46	55,364	-	55,364	-
حتاید	تاید واتر خاورمیانه	سهام	بورس	28,300	1,600.00	5.99	27,770	1,070.00	4.01	12:29	1,569	4.46 Million	123.8 billion	2,840.63	26,700	27,000	26,500	28,300		-	-		-	-	54.152 Thousand billion	56.461 Million	10.493 Million	1.95 Million	4.396 Million	6.097 Million	4.319 Million	3.974 Million	13.1	8.54	12.05	1.574 Million	330,395	1.839 Million	65,410
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	43,610	1,230.00	2.90	43,790	1,410.00	3.33	12:29	9,111	2.73 Million	119.6 billion	299.79	42,380	42,510	42,510	44,850		-	-		-	-	153.265 Thousand billion	240.682 Million	108.912 Million	3.5 Million	92.352 Million	16.56 Million	95.656 Million	14.837 Million	10	8.97	1.55	1.324 Million	1.734 Million	1.857 Million	1.2 Million
کرازی	شیشه دارویی رازی	سهام	بورس	23,460	1,320.00	5.96	23,460	1,320.00	5.96	12:29	925	4.82 Million	113.1 billion	5,213.21	22,140	23,460	23,060	23,460		-	-		-	-	28.152 Thousand billion	28.188 Million	5.106 Million	1.2 Million	1.62 Million	3.486 Million	4.038 Million	1.814 Million	14.64	7.62	6.58	75,486	80,000	155,486	-
زپارس	کشت و صنعت و دامپروری پارس	سهام	بورس	164,900	990.00	0.60	170,520	6,610.00	4.03	12:29	761	659,216	112.4 billion	866.25	163,910	169,000	162,170	173,740		-	-		-	-	55.477 Thousand billion	55.502 Million	3.81 Million	325,340	2.176 Million	1.634 Million	2.219 Million	934,696	113.53	32.64	24.03	32,637	53,151	85,788	-
ثاخت	توسعه ساختمان	سهام	بورس	2,500	50.00	1.96	2,510	40.00	1.57	12:29	2,751	44.17 Million	110.7 billion	16,056.57	2,550	2,500	2,500	2,580		-	-		-	-	22.59 Thousand billion	30.222 Million	14.891 Million	9 Million	7.272 Million	7.619 Million	1.258 Million	64,766	354.35	3.01	18.24	3.47 Million	1.1 Million	4.57 Million	-
پارسیانح	بیمه پارسیان (حق تقدم)	حق تقدم	بورس	8,700	310.00	3.44	8,700	310.00	3.44	1399/11/28	287	12 Million	104.4 billion	41,806.05	9,010	9,010	8,700	9,010		-	-		-	-	8.7 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.064 Million	8.625 Million	-	11.689 Million
آسیا	بیمه آسیا	سهام	بورس	2,090	40.00	1.88	2,090	40.00	1.88	12:29	2,331	48.82 Million	102.3 billion	20,942.61	2,130	2,100	2,090	2,190		-	-		-	-	50.436 Thousand billion	145.896 Million	125.965 Million	2.3 Million	94.495 Million	31.47 Million	67.038 Million	6.316 Million	8.14	1.63	0.77	2.398 Million	6 Million	8.398 Million	-
وصنعت	سر. توسعه صنعت و تجارت	سهام	بورس	6,280	10.00	0.16	6,360	90.00	1.44	12:29	2,342	15.71 Million	99.9 billion	6,705.81	6,270	6,580	6,220	6,580		-	-		-	-	38.16 Thousand billion	39.357 Million	24.413 Million	6 Million	1.737 Million	22.676 Million	13.466 Million	13.295 Million	2.83	1.66	2.79	2.945 Million	5.301 Million	8.246 Million	-
داروح	کارخانجات داروپخش (حق تقدم)	حق تقدم	بورس	24,140	960.00	3.82	24,140	960.00	3.82	1399/11/29	1,524	4.08 Million	98.4 billion	2,675.71	25,100	26,140	24,100	25,000		-	-		-	-	18.105 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.778 Million	300,000	4.077 Million	300
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
سشرق	سیمان شرق	سهام	بورس	7,030	40.00	0.57	6,970	100.00	1.41	12:29	1,571	13.98 Million	97.4 billion	8,900.53	7,070	6,930	6,930	7,110		-	-		-	-	18.495 Thousand billion	22.102 Million	7.391 Million	2.654 Million	3.341 Million	4.05 Million	3.911 Million	1.068 Million	17.56	4.63	4.8	1.913 Million	1.75 Million	3.663 Million	-
ونیکی	سر. ملی	سهام	بورس	10,650	0.00	0.00	10,650	0.00	0.00	12:29	677	9.05 Million	96.4 billion	13,371.58	10,650	10,650	10,650	10,650		-	-		-	-	186.375 Thousand billion	194.958 Million	48.422 Million	17.5 Million	8.583 Million	39.839 Million	17.955 Million	21.193 Million	36.1	4.77	10.58	552,560	8.5 Million	7.692 Million	1.36 Million
کویر	فولاد سپید فراب کویر	سهام	بورس	21,230	430.00	1.99	21,230	430.00	1.99	12:29	160	4.36 Million	92.6 billion	27,262.34	21,660	21,230	21,230	21,230		-	-		-	-	229.284 Thousand billion	261.968 Million	50.535 Million	3.6 Million	28.04 Million	22.495 Million	67.71 Million	15.184 Million	-	10.4	3.45	5,498	-	5,498	-
کروی	معادن روی ایران	سهام	بورس	28,900	580.00	1.97	28,910	570.00	1.93	12:28	1,025	3.2 Million	92.4 billion	3,118.17	29,480	28,900	28,900	29,480		-	-		-	-	69.787 Thousand billion	73.34 Million	8.167 Million	2.414 Million	2.176 Million	5.991 Million	2.131 Million	2.007 Million	35.46	11.88	33.39	30,191	-	30,191	-
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	14,690	130.00	0.88	14,650	170.00	1.15	12:29	662	6.32 Million	92.2 billion	9,539.89	14,820	14,530	14,530	15,200		-	-		-	-	395.55 Thousand billion	429.482 Million	91.372 Million	27 Million	29.342 Million	62.029 Million	30.465 Million	30.316 Million	13.2	6.45	13.13	79,392	100,000	106,770	72,622
فولاژ	فولاد آلیاژی ایران	سهام	بورس	19,690	400.00	1.99	19,740	350.00	1.74	12:29	1,131	4.58 Million	90.4 billion	4,049.99	20,090	19,690	19,690	20,200		-	-		-	-	197.4 Thousand billion	232.398 Million	57.548 Million	6 Million	31.498 Million	26.05 Million	50.732 Million	15.956 Million	12.59	7.71	3.96	8,324	572,540	309,536	271,328
فباهنرح	مس باهنر (حق تقدم)	حق تقدم	بورس	16,890	440.00	2.67	17,070	620.00	3.77	12:30	2,172	5.24 Million	89.5 billion	2,413.57	16,450	17,560	16,760	17,400		-	-		-	-	25.605 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.837 Million	60,000	3.621 Million	275,343
والبر	سر. البرز	سهام	بورس	17,980	360.00	1.96	18,000	340.00	1.85	12:28	1,513	4.96 Million	89.3 billion	3,278.71	18,340	17,980	17,980	18,330		-	-		-	-	86.402 Thousand billion	92.127 Million	17.784 Million	4.8 Million	4.093 Million	13.691 Million	7.026 Million	7.833 Million	11.24	6.43	12.53	15,702	279	15,981	-
شفن	پتروشیمی فن آوران	سهام	بورس	332,150	15,910.00	5.03	324,640	8,400.00	2.66	12:29	831	268,662	87.6 billion	323.3	316,240	315,600	317,900	332,300		-	-		-	-	308.408 Thousand billion	334.486 Million	102.603 Million	950,000	34.058 Million	68.546 Million	40.621 Million	67.344 Million	4.46	4.38	7.4	61,264	23,511	78,561	6,214
امینح	تامین سرمایه امین (حق تقدم)	حق تقدم	بورس	5,330	220.00	3.96	5,360	190.00	3.42	12:29	11,422	16.13 Million	86.5 billion	1,411.95	5,550	4,850	5,330	5,540		-	-		-	-	21.44 Thousand billion	-	-	-	-	-	-	-	-	-	-	15.281 Million	379,449	15.661 Million	182
واتی	سر. آتیه دماوند	سهام	بورس	12,130	100.00	0.83	12,030	0.00	0.00	12:29	897	7.11 Million	85.6 billion	7,928.51	12,030	11,990	11,990	12,280		-	-		-	-	54.135 Thousand billion	56.085 Million	17.862 Million	4.5 Million	1.95 Million	15.911 Million	8.427 Million	8.249 Million	6.56	3.4	6.42	4.692 Million	2.42 Million	6.05 Million	1.062 Million
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,730	250.00	1.25	19,960	20.00	0.10	12:29	863	4.19 Million	83.6 billion	4,856.34	19,980	19,830	19,650	20,450		-	-		-	-	808.38 Thousand billion	823.392 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	14.16	6.07	13.96	240,337	4.7 Million	3.483 Million	1.457 Million
سیتا	سر. سیمان تامین	سهام	بورس	15,010	10.00	0.07	15,030	30.00	0.20	12:29	4,936	5.49 Million	82.6 billion	1,112.87	15,000	15,000	15,000	15,300		-	-		-	-	165.33 Thousand billion	172.972 Million	23.48 Million	11 Million	7.972 Million	15.508 Million	5.858 Million	5.693 Million	28.99	10.64	28.16	2.124 Million	6.004 Million	8.122 Million	6,030
جمح	پتروشیمی جم (حق تقدم)	حق تقدم	بورس	28,410	1,300.00	4.80	28,500	1,390.00	5.13	12:29	853	2.88 Million	82.1 billion	3,375.65	27,110	27,000	26,450	29,490		-	-		-	-	119.7 Thousand billion	-	-	-	-	-	-	-	-	-	-	553,497	360,000	727,248	186,249
سپ	پرداخت الکترونیک سامان کیش	سهام	بورس	21,970	140.00	0.64	21,350	480.00	2.20	12:29	778	3.76 Million	80.2 billion	4,830.33	21,830	21,730	21,300	21,980		-	-		-	-	106.75 Thousand billion	114.42 Million	15.567 Million	3 Million	5.775 Million	9.793 Million	23.85 Million	2.751 Million	39.49	11.09	4.56	4.982 Million	4.623 Million	8.618 Million	987,500
کگل	گل گهر	سهام	بورس	15,030	390.00	2.66	14,860	220.00	1.50	12:29	1,382	5.04 Million	75.5 billion	3,643.49	14,640	14,790	14,820	15,280		-	-		-	-	1486 Thousand billion	1.624 billion	319.323 Million	74.4 Million	132.845 Million	186.477 Million	238.963 Million	112.793 Million	12.98	7.85	6.13	1.01 Million	2.553 Million	1.702 Million	1.861 Million

All Markets

Exchange Iran Mercantile Exchange

Trade Value

صکوک منفعت نفت312-6ماهه 18/5

صکوک منفعت نفت1312-6ماهه 18/5

صکوک منفعت نفت0312-6ماهه 18/5

صندوق واسطه گری مالی یکم

پالایشی یکم

سایپا

فولاد مبارکه اصفهان

پالایش نفت اصفهان

کمند

بانک تجارت

ایران خودرو

پالایش نفت تهران

سر. تامین اجتماعی

دارویی برکت

صکوک مرابحه شنفت311-3ماهه18

سر. ایران خودرو

فروشگاه های افق کوروش (حق تقدم)

زامیاد

ملی صنایع مس ایران

پالایش نفت بندر عباس

امین یکم فردا

پتروشیمی سرمایه گذاری ایرانیان

صکوک اجاره دعبید-3ماهه18

بانک صادرات ایران

کشتیرانی ایران

بانک اقتصاد نوین

سر. صدر تامین

پارس خودرو

لبنیات پاک

با درآمد ثابت کیان

سر. نفت و گاز تامین

فولاد خوزستان

پتروشیمی نوری

مشارکت ش اصفهان012-3ماهه20

سر. غدیر

بانک ملت

فولاد کاوه جنوب کیش

سیمان مازندران

سر. سایپا

گلوکوزان

بانک پاسارگاد

سر. خوارزمی

بانک پارسیان

سرو سودمند مدبران

سر. ساختمان ایران

صنعتی بهشهر

کالسیمین

پارند پایدار سپهر

صنایع پتروشیمی خلیج فارس

بانک سینا

فولادخراسان (حق تقدم)

فراوری معدنی اپال کانی پارس

مشارکت ش تهران112-3ماهه18

پالایش نفت تبریز

توسعه ساختمان (حق تقدم)

پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)

چادرملو

ص. س. خاتم ایساتیس پویا

سیمان فارس و خوزستان

حفاری شمال

تامین سرمایه نوین (حق تقدم)

صندوق س افرا نماد پایدار-ثابت

سر. توسعه معادن و فلزات

گروه مپنا

بورس کالای ایران

بین المللی محصولات پارس

باما

فروشگاه های افق کوروش

رایان سایپا

نورد قطعات فولادی

پارس مینو

فولاد امیرکبیر کاشان

تجارت شاخص کاردان

داروپخش

تاید واتر خاورمیانه

پتروشیمی بوعلی سینا

شیشه دارویی رازی