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
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