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	990,000	10,000.00	1.00	1,000,000	0.00	0.00	1400/06/20	3,003	30 Million	30 Thousand billion	-	1,000,000	990,000	990,000	990,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	12	12	-
صنفت1312	صکوک منفعت نفت1312-6ماهه 18/5	اوراق	بورس	1.035 Million	35,100.00	3.51	1,000,000	0.00	0.00	1400/06/28	1,000	10 Million	10 Thousand billion	-	1,000,000	1.035 Million	1.035 Million	1.035 Million		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	100	-	100
صنفت0312	صکوک منفعت نفت0312-6ماهه 18/5	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1400/06/7	1,001	10 Million	10 Thousand billion	-	1,000,000	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	200,000	-	200,000
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	79,090	2,980.00	3.92	78,890	2,780.00	3.65	1399/10/14	44,904	57.72 Million	4.553 Thousand billion	-	76,110	74,500	77,050	80,900		-	-		-	-	104.472 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.267 Million	87,727	20.332 Million	22,210
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فسبزوار	پارس فولاد سبزوار	سهام	بورس	35,970	1,370.00	3.67	35,880	1,460.00	3.91	1400/07/4	214,329	67.89 Million	2.436 Thousand billion	316.75	37,340	36,650	35,480	37,110		-	-		-	-	143.52 Thousand billion	154.455 Million	30.964 Million	4 Million	10.935 Million	20.029 Million	42.753 Million	19.753 Million	7.27	7.17	3.36	120.468 Million	22.587 Million	142.574 Million	481,512
کیان	با درآمد ثابت کیان	صندوق	بورس	30,702	4,138.00	15.58	30,702	4,138.00	15.58	1399/10/14	4,857	76.16 Million	2.338 Thousand billion	-	26,564	26,584	30,700	30,745		-	-		-	-	92.106 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.698 Million	9.097 Million	9.878 Million	5.918 Million
کمند	کمند	صندوق	بورس	10,111	45.00	0.44	10,111	45.00	0.44	1399/10/14	6,030	210.65 Million	2.13 Thousand billion	-	10,156	10,159	10,110	10,112		-	-		-	-	141.554 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
شبندر	پالایش نفت بندر عباس	سهام	بورس	6,490	230.00	3.67	6,440	180.00	2.88	1400/07/4	22,295	282.49 Million	1.819 Thousand billion	12,670.39	6,260	6,420	6,260	6,570		-	-		-	-	865.162 Thousand billion	971.652 Million	288.867 Million	28.688 Million	106.49 Million	182.376 Million	769.67 Million	80.784 Million	6.45	4.74	0.97	81.975 Million	16.11 Million	52.539 Million	45.546 Million
کدماح	معدنی دماوند (حق تقدم)	حق تقدم	بورس	132,950	21,780.00	19.59	132,950	21,780.00	19.59	1400/05/11	4,905	11.88 Million	1.58 Thousand billion	2,422.56	111,170	157,800	132,950	132,950		-	-		-	-	29.249 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
صیدک404	صکوک مرابحه صیدک404-3ماهه18	اوراق	بورس	944,300	9,300.00	0.99	935,000	0.00	0.00	1400/07/3	150	1.5 Million	1.403 Thousand billion	-	935,000	944,300	944,300	944,300		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	105	-	-	105
شپنا	پالایش نفت اصفهان	سهام	بورس	12,950	100.00	0.77	12,980	70.00	0.54	1400/07/4	15,697	99.62 Million	1.294 Thousand billion	6,346.36	13,050	13,200	12,710	13,250		-	-		-	-	986.48 Thousand billion	1.058 billion	296.053 Million	76 Million	71.072 Million	224.981 Million	1.11 billion	148.449 Million	6.65	4.38	0.89	147.927 Million	22.317 Million	69.495 Million	100.749 Million
کیمیاتک	آریان کیمیا تک	سهام	بورس	33,840	1,780.00	5.00	33,870	1,750.00	4.91	1400/07/4	240,887	35.41 Million	1.199 Thousand billion	146.98	35,620	33,840	33,840	35,000		-	-		-	-	50.805 Thousand billion	-	-	-	50.805 Million	-	-	-	-	-	-	6.709 Million	400,000	1.908 Million	5.2 Million
شتران	پالایش نفت تهران	سهام	بورس	11,100	180.00	1.65	11,000	80.00	0.73	1400/07/4	15,974	106.25 Million	1.169 Thousand billion	6,651.67	10,920	11,100	10,700	11,270		-	-		-	-	825 Thousand billion	901.349 Million	290.723 Million	75 Million	76.349 Million	214.373 Million	897.838 Million	123.174 Million	6.7	3.85	0.92	150.801 Million	17.051 Million	82.111 Million	85.741 Million
فملی	ملی صنایع مس ایران	سهام	بورس	13,010	420.00	3.34	12,850	260.00	2.07	1400/07/4	15,821	79.88 Million	1.027 Thousand billion	5,048.86	12,590	13,000	12,680	13,030		-	-		-	-	2570 Thousand billion	2.731 billion	725.87 Million	200 Million	160.816 Million	565.054 Million	493.171 Million	320.431 Million	34.73	4.54	5.21	68.806 Million	22.709 Million	49.117 Million	42.398 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
برکت	دارویی برکت	سهام	بورس	32,800	1,620.00	4.71	33,240	1,180.00	3.43	1400/07/4	17,005	28.57 Million	949.8 billion	1,680.35	34,420	35,000	32,700	35,000		-	-		-	-	192.792 Thousand billion	207.627 Million	24.348 Million	5.8 Million	14.835 Million	9.514 Million	2.689 Million	2.384 Million	80.87	20.27	71.7	23.975 Million	3.808 Million	27.75 Million	32,974
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
وخارزمح	سر. خوارزمی (حق تقدم)	حق تقدم	بورس	4,230	470.00	10.00	4,313	387.00	8.23	1400/05/5	2,502	200.26 Million	863.7 billion	80,040.57	4,700	4,800	4,230	5,170		-	-		-	-	6.47 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	31,760	1,510.00	4.99	31,650	1,400.00	4.63	1400/07/4	3,686	26.04 Million	824.1 billion	7,064.32	30,250	31,250	30,880	31,760		-	-		-	-	1281.825 Thousand billion	1.327 billion	202.428 Million	40.5 Million	45.474 Million	156.954 Million	117.275 Million	115.615 Million	11.09	8.17	10.93	2.849 Million	7.98 Million	7.343 Million	3.485 Million
پارند	پارند پایدار سپهر	صندوق	بورس	10,113	1,297.00	11.37	10,113	1,297.00	11.37	1399/10/14	1,668	80.71 Million	816.2 billion	-	11,410	11,429	10,111	10,114		-	-		-	-	50.059 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.768 Million	2.553 Million	5.57 Million	750,000
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
شستا	سر. تامین اجتماعی	سهام	بورس	12,500	240.00	1.88	12,590	150.00	1.18	1400/07/4	14,994	54.59 Million	687.3 billion	3,640.47	12,740	12,860	12,400	12,900		-	-		-	-	1787.78 Thousand billion	1.86 billion	552.027 Million	142 Million	72.519 Million	479.507 Million	314.976 Million	311.481 Million	5.74	3.73	5.68	69.714 Million	5.232 Million	65.388 Million	9.558 Million
صعبید312	صکوک اجاره دعبید-3ماهه18	اوراق	بورس	1,000,000	0.00	0.00	1,000,000	0.00	0.00	1400/06/22	67	639,554	639.6 billion	-	1,000,000	1,000,000	1,000,000	1,000,000		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	50,000	-	50,000
کماسه	تامین ماسه	سهام	بورس	6,450	280.00	4.16	6,600	130.00	1.93	1400/07/4	7,755	85.8 Million	565.9 billion	11,063.84	6,730	6,820	6,400	6,980		-	-		-	-	12.189 Thousand billion	12.57 Million	868,645	220,000	380,646	487,999	697,866	229,583	53.09	24.98	17.47	76.284 Million	120,599	73.177 Million	3.228 Million
رمپنا	گروه مپنا	سهام	بورس	18,110	240.00	1.34	18,670	800.00	4.48	1400/07/4	3,584	29.63 Million	553.1 billion	8,267.44	17,870	18,760	18,110	18,760		-	-		-	-	746.8 Thousand billion	1.281 billion	619.841 Million	40 Million	534.06 Million	85.781 Million	134.722 Million	20.671 Million	36.14	8.72	5.54	3.936 Million	5.913 Million	7.42 Million	2.428 Million
وپاسار	بانک پاسارگاد	سهام	بورس	14,730	0.00	0.00	14,730	0.00	0.00	1400/07/4	1,289	36.68 Million	540.3 billion	28,453.92	14,730	14,730	14,720	14,770		-	-		-	-	965.11 Thousand billion	3.469 billion	2.725 billion	65.52 Million	2.504 billion	220.259 Million	372.535 Million	109.776 Million	31.95	4.38	2.59	1.586 Million	35.824 Million	4.656 Million	32.753 Million
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
فولاد	فولاد مبارکه اصفهان	سهام	بورس	10,450	100.00	0.95	10,500	50.00	0.47	1400/07/4	10,829	48.81 Million	512.6 billion	4,507.27	10,550	10,750	10,350	10,750		-	-		-	-	3076.5 Thousand billion	3.47 billion	1.224 billion	293 Million	393.486 Million	830.851 Million	984.005 Million	482.265 Million	6.38	3.7	3.13	76.179 Million	25.239 Million	66.126 Million	35.291 Million
افران	صندوق س افرا نماد پایدار-ثابت	صندوق	بورس	14,356	1,974.00	15.94	14,353	1,971.00	15.92	1399/10/14	1,621	33.53 Million	481.3 billion	-	12,382	12,370	14,351	14,356		-	-		-	-	14.353 Thousand billion	-	-	-	-	-	-	-	-	-	-	925,686	2.459 Million	207,035	3.178 Million
بورس	بورس اوراق بهادار تهران	سهام	بورس	37,000	510.00	1.40	36,490	0.00	0.00	1400/04/29	5,706	13.07 Million	477.2 billion	2,291.44	36,490	37,290	35,370	37,400		-	-		-	-	145.96 Thousand billion	148.441 Million	22.047 Million	4 Million	4.283 Million	17.764 Million	10.61 Million	10.528 Million	13.69	8.12	13.59	12.291 Million	783,656	12.214 Million	861,014
کاما	باما	سهام	بورس	10,580	120.00	1.12	10,770	70.00	0.65	1400/07/4	5,897	44.24 Million	476.6 billion	7,501.31	10,700	10,950	10,450	11,070		-	-		-	-	107.7 Thousand billion	112.739 Million	27.685 Million	10 Million	5.039 Million	22.646 Million	7.701 Million	9.167 Million	11.75	4.76	13.98	43.929 Million	31.282 Million	43.087 Million	32.124 Million
وغدیر	سر. غدیر	سهام	بورس	15,210	720.00	4.97	14,970	480.00	3.31	1400/07/4	4,712	31.53 Million	472 billion	6,692.24	14,490	14,780	14,490	15,210		-	-		-	-	1077.84 Thousand billion	1.166 billion	245.942 Million	72 Million	87.805 Million	158.137 Million	92.401 Million	89.313 Million	12.07	6.82	11.66	23.157 Million	13.398 Million	6.729 Million	29.826 Million
شاراک	پتروشیمی شازند	سهام	بورس	46,990	1,620.00	3.57	46,670	1,300.00	2.87	1400/07/4	4,500	10.04 Million	468.3 billion	2,230.11	45,370	46,900	45,500	47,500		-	-		-	-	376.347 Thousand billion	418.035 Million	102.3 Million	8.064 Million	41.688 Million	60.612 Million	138.285 Million	47.473 Million	7.93	6.21	2.72	4.762 Million	160,000	2.597 Million	2.325 Million
مصفها012	مشارکت ش اصفهان012-3ماهه20	اوراق	بورس	1.009 Million	24,242.00	2.46	985,000	0.00	0.00	1400/06/30	44	438,000	431.4 billion	-	985,000	1.009 Million	1.009 Million	1.009 Million		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	300	-	300
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
خساپا	سایپا	سهام	بورس	1,714	39.00	2.22	1,727	26.00	1.48	1400/07/4	8,907	228.85 Million	395.3 billion	25,693.43	1,753	1,790	1,700	1,791		-	-		-	-	337.647 Thousand billion	869.209 Million	567.66 Million	195.511 Million	531.562 Million	36.097 Million	212.705 Million	-64,347,938	-5.25	9.35	1.59	327.289 Million	27.058 Million	274.837 Million	79.51 Million
لپارس	پارس الکتریک	سهام	بورس	147,680	7,770.00	5.00	147,680	7,770.00	5.00	1400/07/4	1,562	2.66 Million	392.9 billion	1,703.04	155,450	147,680	147,680	147,680		-	-		-	-	44.304 Thousand billion	44.67 Million	1.281 Million	300,000	365,612	915,426	211,799	201,207	117.96	50.94	220.19	657,972	40,000	697,972	-
مشهد0212	مشارکت ش مشهد0212-3ماهه18	اوراق	بورس	990,001	9,999.00	1.00	1,000,000	0.00	0.00	1400/06/28	74	386,700	386.7 billion	-	1,000,000	990,001	990,001	990,001		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	5,000	-	5,000
وبملت	بانک ملت	سهام	بورس	3,740	53.00	1.40	3,734	59.00	1.56	1400/07/4	4,961	97.8 Million	365.2 billion	19,713.03	3,793	3,762	3,700	3,890		-	-		-	-	773.098 Thousand billion	8.265 billion	8.015 billion	207.043 Million	7.492 billion	522.481 Million	950.386 Million	151.619 Million	5.1	1.48	0.81	74.504 Million	58.865 Million	104.368 Million	29.001 Million
شبریز	پالایش نفت تبریز	سهام	بورس	40,700	470.00	1.17	40,830	600.00	1.49	1400/07/4	4,208	8.59 Million	350.8 billion	2,041.99	40,230	41,100	39,600	42,180		-	-		-	-	408.3 Thousand billion	429.458 Million	94.58 Million	10 Million	21.158 Million	73.422 Million	358.665 Million	55.678 Million	7.33	5.56	1.14	5.066 Million	2.3 Million	2.901 Million	4.464 Million
خودرو	ایران خودرو	سهام	بورس	1,848	37.00	1.96	1,862	23.00	1.22	1400/07/4	9,315	179.25 Million	333.8 billion	19,243.52	1,885	1,912	1,830	1,912		-	-		-	-	561.684 Thousand billion	1.286 billion	700.496 Million	301.656 Million	724.498 Million	-24,002,069	775.526 Million	-145,373,538	-3.86	-23.4	0.72	283.251 Million	48.403 Million	250.915 Million	80.739 Million
نوری	پتروشیمی نوری	سهام	بورس	104,500	950.00	0.92	104,400	850.00	0.82	1400/07/4	4,997	2.99 Million	311.7 billion	597.52	103,550	105,800	103,220	105,990		-	-		-	-	939.6 Thousand billion	1.187 billion	416.164 Million	9 Million	247.689 Million	168.475 Million	523.581 Million	144.979 Million	31.97	5.57	1.79	5.43 Million	758,557	3.973 Million	2.215 Million
خگستر	سر. ایران خودرو	سهام	بورس	2,440	82.00	3.25	2,460	62.00	2.46	1400/07/4	6,164	123 Million	302.6 billion	19,954.52	2,522	2,560	2,400	2,560		-	-		-	-	97.429 Thousand billion	101.799 Million	66.058 Million	39.605 Million	4.37 Million	61.688 Million	16.435 Million	13.542 Million	7.19	1.58	5.93	171.061 Million	8.2 Million	166.463 Million	12.798 Million
سپید	سپید ماکیان	سهام	بورس	58,600	50.00	0.09	57,350	1,200.00	2.05	1400/07/4	12,639	5.24 Million	300.6 billion	414.67	58,550	59,000	56,530	59,000		-	-		-	-	57.637 Thousand billion	62.961 Million	13.43 Million	1.005 Million	5.325 Million	8.106 Million	21.208 Million	5.415 Million	10.64	7.11	2.72	1.903 Million	941,744	2.697 Million	147,471
خنصیر	نصیر ماشین	سهام	بورس	20,960	990.00	4.96	20,900	930.00	4.66	1400/07/4	2,497	14.11 Million	294.8 billion	5,650.26	19,970	20,900	20,160	20,960		-	-		-	-	25.718 Thousand billion	26.106 Million	1.026 Million	207,166	388,136	638,156	1.2 Million	244,360	105.25	40.3	21.43	16.976 Million	1.225 Million	17.778 Million	423,000
فارس	صنایع پتروشیمی خلیج فارس	سهام	بورس	12,460	40.00	0.32	12,530	110.00	0.89	1400/07/4	2,485	22.99 Million	288 billion	9,251.52	12,420	12,460	12,310	12,770		-	-		-	-	3596.11 Thousand billion	3.952 billion	1.108 billion	287 Million	356.33 Million	751.542 Million	392.612 Million	385.818 Million	9.32	4.78	9.16	10.821 Million	8.441 Million	6.701 Million	12.561 Million
کویر	فولاد سپید فراب کویر	سهام	بورس	13,350	700.00	4.98	13,470	580.00	4.13	1400/07/4	3,034	21.13 Million	284.5 billion	6,964.05	14,050	13,950	13,350	14,180		-	-		-	-	145.476 Thousand billion	165.823 Million	53.246 Million	10.8 Million	20.347 Million	32.898 Million	99.05 Million	18.251 Million	7.97	4.42	1.47	8.398 Million	463,714	8.862 Million	412
ثفارس	عمران و توسعه فارس	سهام	بورس	10,200	480.00	4.94	10,190	470.00	4.84	1400/07/4	1,438	27.64 Million	281.5 billion	19,220.94	9,720	10,200	9,910	10,200		-	-		-	-	18.342 Thousand billion	19.87 Million	3.759 Million	1.8 Million	1.528 Million	2.232 Million	722,311	111,823	164.03	8.23	25.39	2.823 Million	-	2.733 Million	90,000
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	بورس	47,310	10.00	0.02	47,300	0.00	0.00	1400/07/4	775	5.91 Million	279.7 billion	7,630.34	47,300	47,300	47,300	47,400		-	-		-	-	2838 Thousand billion	2.857 billion	70.089 Million	45.2 Million	19.423 Million	50.666 Million	19.594 Million	17.35 Million	-	56.01	144.84	930,165	6.875 Million	4.592 Million	3.213 Million
فاراکح	ماشین سازی اراک (حق تقدم)	حق تقدم	بورس	949	16.00	1.66	971	6.00	0.62	1400/06/20	10,392	287.71 Million	279.4 billion	27,686	965	981	941	1,001		-	-		-	-	6.104 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
سپاس	پاداش سهامداری توسعه یکم	صندوق	بورس	10,113	41.00	0.40	10,111	43.00	0.42	1399/10/14	385	26.06 Million	263.5 billion	-	10,154	10,155	10,109	10,113		-	-		-	-	10.111 Thousand billion	-	-	-	-	-	-	-	-	-	-	7.958 Million	-	3.958 Million	4 Million
حکشتی	کشتیرانی ایران	سهام	بورس	15,370	400.00	2.67	15,140	170.00	1.14	1400/07/4	3,732	16.45 Million	249 billion	4,406.63	14,970	15,550	14,700	15,550		-	-		-	-	326.418 Thousand billion	623.933 Million	344.026 Million	21.56 Million	297.515 Million	46.511 Million	29.058 Million	15.613 Million	20.91	7.02	11.23	4.573 Million	6.185 Million	8.608 Million	2.151 Million
وخارزم	سر. خوارزمی	سهام	بورس	5,365	137.00	2.62	5,317	89.00	1.70	1400/07/4	5,460	46.7 Million	248.3 billion	8,553.94	5,228	5,320	5,160	5,450		-	-		-	-	99.428 Thousand billion	102.748 Million	47.937 Million	12.5 Million	3.32 Million	44.616 Million	23.397 Million	22.049 Million	4.51	2.23	4.25	32.083 Million	3.069 Million	20.5 Million	14.652 Million
ختور	رادیاتور ایران	سهام	بورس	22,620	1,190.00	5.00	22,680	1,130.00	4.75	1400/07/4	2,301	9.57 Million	217.1 billion	4,159.98	23,810	23,200	22,620	24,130		-	-		-	-	19.278 Thousand billion	21.917 Million	4.505 Million	850,000	2.639 Million	1.866 Million	6.891 Million	940,472	20.5	10.33	2.8	10.622 Million	456,000	11.028 Million	50,000
خبهمن	گروه بهمن	سهام	بورس	1,658	19.00	1.16	1,631	8.00	0.49	1400/07/4	2,954	130.68 Million	213.1 billion	44,237.1	1,639	1,650	1,600	1,669		-	-		-	-	219.595 Thousand billion	229.93 Million	162.85 Million	134.638 Million	10.335 Million	152.515 Million	13.766 Million	13.879 Million	15.82	1.44	15.95	174.813 Million	31.383 Million	126.457 Million	79.738 Million
غدام	خوراک دام پارس	سهام	بورس	202,000	1,190.00	0.59	203,750	2,940.00	1.46	1400/07/4	3,465	1.02 Million	208.5 billion	295.27	200,810	208,830	192,670	209,800		-	-		-	-	12.225 Thousand billion	12.377 Million	353,922	60,000	151,512	202,410	873,573	83,710	146.04	60.4	13.99	1.135 Million	-	1.135 Million	-
خپارس	پارس خودرو	سهام	بورس	1,130	2.00	0.18	1,135	7.00	0.62	1400/07/4	5,145	183.63 Million	208.5 billion	35,691.23	1,128	1,170	1,111	1,170		-	-		-	-	128.9 Thousand billion	261.362 Million	173.642 Million	113.568 Million	132.462 Million	41.179 Million	47.586 Million	-40,839,984	-3.16	3.13	2.71	195.528 Million	1.6 Million	167.512 Million	29.616 Million
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
شغدیر	پتروشیمی غدیر	سهام	بورس	98,200	3,130.00	3.29	97,800	2,730.00	2.87	1400/07/4	2,595	2.11 Million	205.9 billion	811.28	95,070	98,000	96,400	98,940		-	-		-	-	127.14 Thousand billion	146.076 Million	25.309 Million	1.3 Million	18.936 Million	6.373 Million	30.882 Million	16.821 Million	-	19.93	4.12	1.446 Million	700,691	733,899	1.413 Million
سشرق	سیمان شرق	سهام	بورس	9,010	420.00	4.89	8,970	380.00	4.42	1400/07/4	2,354	22.5 Million	201.8 billion	9,557.03	8,590	9,010	8,790	9,010		-	-		-	-	23.802 Thousand billion	27.467 Million	8.292 Million	2.654 Million	3.665 Million	4.627 Million	5.228 Million	1.471 Million	41.72	5.14	4.55	3.271 Million	1.08 Million	2.149 Million	2.202 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
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	18,300	250.00	1.35	18,290	260.00	1.40	1400/07/4	2,557	10.86 Million	198.7 billion	4,247.66	18,550	18,960	17,900	18,960		-	-		-	-	274.35 Thousand billion	355.04 Million	142.312 Million	15 Million	80.69 Million	61.621 Million	167.644 Million	39.064 Million	7.02	4.45	1.64	9.793 Million	5.626 Million	3.676 Million	11.743 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
خریخت	صنایع ریخته گری ایران	سهام	بورس	4,048	210.00	4.93	4,083	175.00	4.11	1400/07/4	2,097	46.61 Million	190.3 billion	22,226.75	4,258	4,057	4,046	4,250		-	-		-	-	6.378 Thousand billion	8.155 Million	2.923 Million	1.562 Million	1.777 Million	1.146 Million	2.232 Million	216,983	29.4	5.56	2.86	61.799 Million	4 Million	63.699 Million	2.1 Million
ثنوسا	نوسازی و ساختمان تهران	سهام	بورس	7,470	350.00	4.92	7,420	300.00	4.21	1400/07/4	2,665	25.21 Million	187 billion	9,461.15	7,120	7,200	7,010	7,470		-	-		-	-	19.515 Thousand billion	20.125 Million	2.397 Million	2.63 Million	610,132	1.787 Million	504,453	691,125	28.24	10.92	38.68	13.248 Million	869,646	14.118 Million	-
وپارس	بانک پارسیان	سهام	بورس	2,694	35.00	1.28	2,695	34.00	1.25	1400/07/4	2,351	69.04 Million	186.1 billion	29,364.78	2,729	2,721	2,650	2,760		-	-		-	-	421.336 Thousand billion	2.673 billion	2.335 billion	156.34 Million	2.252 billion	82.55 Million	190.541 Million	-24,456,060	-17.23	5.1	2.21	48.003 Million	16.743 Million	54.903 Million	9.843 Million
فخوز	فولاد خوزستان	سهام	بورس	16,590	50.00	0.30	16,410	130.00	0.79	1400/07/4	2,352	10.99 Million	180.4 billion	4,674.35	16,540	16,740	16,160	16,750		-	-		-	-	820.5 Thousand billion	914.341 Million	300.498 Million	50 Million	93.841 Million	206.657 Million	367.44 Million	136.995 Million	5.99	3.97	2.23	8.03 Million	7.592 Million	5.328 Million	10.294 Million
اگ001254	گام بانک پارسیان0012	اوراق	بورس	908,500	17,500.00	1.96	891,000	0.00	0.00	1400/07/4	23	200,006	178.21 billion	-	891,000	908,500	908,500	908,500		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	6	6	-
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
خفنر	فنرسازی خاور	سهام	بورس	8,590	290.00	3.27	8,700	180.00	2.03	1400/07/4	2,303	19.81 Million	172.3 billion	8,602.48	8,880	9,030	8,440	9,190		-	-		-	-	10.091 Thousand billion	11.082 Million	2.485 Million	1.16 Million	990,996	1.494 Million	1.677 Million	292,885	34.46	6.75	6.02	46.344 Million	380,942	43.209 Million	3.516 Million
غزر	زر ماکارون	سهام	بورس	28,400	540.00	1.94	28,110	250.00	0.90	1400/06/30	7,419	6.06 Million	170.3 billion	816.6	27,860	28,500	26,900	29,000		-	-		-	-	89.952 Thousand billion	102.512 Million	23.044 Million	3.2 Million	12.56 Million	10.484 Million	19.09 Million	5.406 Million	16.64	8.58	4.71	5.937 Million	121,080	6.058 Million	128
سرو	سرو سودمند مدبران	صندوق	بورس	77,090	8,180.00	11.87	77,460	8,550.00	12.41	1399/10/14	2,329	2.19 Million	169.6 billion	-	68,910	67,310	76,260	78,890		-	-		-	-	30.984 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.193 Million	877,402	4.068 Million	2,939
قثابت	قند ثابت خراسان	سهام	بورس	3,028	159.00	4.99	3,070	117.00	3.67	1400/07/4	3,426	54.56 Million	167.5 billion	15,924.43	3,187	3,198	3,028	3,253		-	-		-	-	19.841 Thousand billion	20.862 Million	1.265 Million	510,000	1.022 Million	243,585	993,290	-62,845	-315.7	81.45	19.97	68.193 Million	940,000	68.891 Million	241,450
کگل	گل گهر	سهام	بورس	22,060	70.00	0.32	21,930	60.00	0.27	1400/07/4	1,081	7.63 Million	167.3 billion	7,055.08	21,990	22,010	21,170	22,500		-	-		-	-	2193 Thousand billion	2.3 billion	430.716 Million	74.4 Million	107.21 Million	323.507 Million	423.471 Million	204.807 Million	10.71	6.78	5.18	3.119 Million	4.93 Million	2.55 Million	5.5 Million
بترانس	ایران ترانسفو	سهام	بورس	2,480	84.00	3.51	2,470	74.00	3.09	1400/07/4	3,720	67.09 Million	165.7 billion	18,036.19	2,396	2,509	2,425	2,509		-	-		-	-	89.915 Thousand billion	121.552 Million	77.026 Million	36.403 Million	31.637 Million	45.389 Million	20.409 Million	7.382 Million	12.18	1.98	4.41	42.895 Million	11.385 Million	31.342 Million	22.938 Million
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	69,080	810.00	1.19	68,470	200.00	0.29	1400/07/4	6,049	2.42 Million	165.4 billion	399.29	68,270	68,900	66,280	69,530		-	-		-	-	239.645 Thousand billion	372.598 Million	165.923 Million	3.5 Million	132.953 Million	32.97 Million	162.17 Million	29.097 Million	8.24	7.27	1.48	1.936 Million	987,869	1.922 Million	1.002 Million
آبادا	برق آبادان	سهام	بورس	14,190	630.00	4.25	14,610	210.00	1.42	1400/07/4	8,439	11.17 Million	163.1 billion	1,323.32	14,820	14,850	14,080	15,060		-	-		-	-	36.525 Thousand billion	41.327 Million	7.983 Million	2.5 Million	4.802 Million	3.181 Million	2.546 Million	995,047	36.71	11.48	14.34	10.581 Million	4.254 Million	11.554 Million	3.281 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,140	21.00	0.99	2,109	10.00	0.47	1400/07/4	3,810	76.07 Million	160.4 billion	19,964.67	2,119	2,135	2,072	2,164		-	-		-	-	369.822 Thousand billion	5.488 billion	5.327 billion	175.354 Million	5.118 billion	208.822 Million	553.504 Million	116.544 Million	3.17	1.77	0.67	74.96 Million	25.051 Million	92.011 Million	8 Million
شپدیس	پتروشیمی پردیس	سهام	بورس	165,000	2,500.00	1.54	164,990	2,490.00	1.53	1400/07/4	1,905	958,088	158.1 billion	502.93	162,500	167,960	162,520	167,960		-	-		-	-	989.94 Thousand billion	1.04 billion	172.618 Million	6 Million	49.742 Million	122.876 Million	164.926 Million	111.934 Million	8.84	8.06	6	3.731 Million	542,370	777,731	3.495 Million
وتجارت	بانک تجارت	سهام	بورس	2,120	40.00	1.85	2,125	35.00	1.62	1400/07/4	3,649	74.29 Million	157.9 billion	20,358.94	2,160	2,169	2,115	2,169		-	-		-	-	475.843 Thousand billion	4.5 billion	4.287 billion	223.926 Million	4.025 billion	262.784 Million	553.058 Million	145.175 Million	46.2	1.82	0.87	112.892 Million	3.313 Million	107.318 Million	8.887 Million
خمحور	محورخودرو	سهام	بورس	3,713	195.00	4.99	3,724	184.00	4.71	1400/07/4	1,756	42.01 Million	156.4 billion	23,924.1	3,908	3,890	3,713	3,997		-	-		-	-	23.556 Thousand billion	30.338 Million	13.436 Million	420,741	6.782 Million	6.654 Million	6.483 Million	326,579	72.13	3.54	3.63	19.301 Million	2.118 Million	21.116 Million	303,880
فاسمین	کالسیمین	سهام	بورس	16,780	210.00	1.27	16,580	10.00	0.06	1400/07/4	1,122	9.28 Million	153.8 billion	8,268.71	16,570	16,590	16,190	16,930		-	-		-	-	99.48 Thousand billion	106.764 Million	31.23 Million	6 Million	7.284 Million	23.946 Million	20.53 Million	14.059 Million	7.08	4.16	4.85	9.936 Million	7.638 Million	14.871 Million	2.703 Million
کساوه	کاشی سینا	سهام	بورس	58,520	1,600.00	2.81	59,010	2,090.00	3.67	1400/07/4	1,230	2.46 Million	145.2 billion	1,999.96	56,920	59,600	57,350	59,650		-	-		-	-	31.249 Thousand billion	33.476 Million	6.047 Million	529,550	2.227 Million	3.82 Million	6.4 Million	2.872 Million	10.88	8.18	4.88	595,143	1.321 Million	1.821 Million	94,704
غنوش	نوش مازندران	سهام	بورس	38,820	680.00	1.72	39,270	230.00	0.58	1400/07/4	2,840	3.62 Million	142.3 billion	1,276	39,500	38,700	38,010	40,900		-	-		-	-	13.745 Thousand billion	13.898 Million	1.417 Million	350,000	153,704	1.264 Million	390,899	915,636	15.01	10.88	35.16	3.22 Million	215,500	3.435 Million	-
تپمپی	پمپ ایران	سهام	بورس	20,450	970.00	4.98	20,290	810.00	4.16	1400/07/4	1,678	6.98 Million	141.6 billion	4,159.12	19,480	19,800	19,560	20,450		-	-		-	-	12.783 Thousand billion	13.052 Million	2.788 Million	630,000	269,669	2.519 Million	1.171 Million	1.342 Million	9.52	5.08	10.91	2.992 Million	-	2.663 Million	329,209
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	3,670	63.00	1.69	3,680	53.00	1.42	1400/07/4	4,199	36.96 Million	136 billion	8,801.75	3,733	3,785	3,613	3,821		-	-		-	-	257.6 Thousand billion	270.94 Million	140.21 Million	25 Million	13.34 Million	126.87 Million	108.079 Million	1.051 Million	245.04	2.03	2.38	55.913 Million	9.37 Million	64.968 Million	315,000
وصندوق	سر. صندوق بازنشستگی	سهام	بورس	17,900	380.00	2.17	17,560	40.00	0.23	1400/07/4	763	7.68 Million	134.8 billion	10,062.27	17,520	17,370	17,210	17,990		-	-		-	-	474.12 Thousand billion	504.241 Million	141.147 Million	27 Million	30.121 Million	111.026 Million	61.928 Million	60.813 Million	7.8	4.27	7.66	1.325 Million	1.508 Million	2.601 Million	232,922
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	-	-	-	-	-	-	-	-	-	-	-	-	-	-
دیران	ایران دارو	سهام	بورس	27,500	40.00	0.15	27,540	80.00	0.29	1400/07/4	1,586	4.38 Million	120.7 billion	2,763.87	27,460	28,690	26,590	28,690		-	-		-	-	24.235 Thousand billion	27.282 Million	4.059 Million	580,000	3.047 Million	1.012 Million	2.61 Million	741,195	32.71	23.95	9.29	5.593 Million	30,000	4.833 Million	789,846
غکورش	صنعت غذایی کورش	سهام	بورس	45,950	30.00	0.07	45,920	60.00	0.13	1400/07/4	5,616	2.61 Million	119.8 billion	464.72	45,980	47,000	45,200	47,000		-	-		-	-	137.76 Thousand billion	153.881 Million	34.004 Million	3 Million	16.121 Million	17.883 Million	61.052 Million	11.981 Million	11.5	7.7	2.26	2.734 Million	1.437 Million	3.297 Million	874,493
البرز	بیمه البرز	سهام	بورس	2,676	12.00	0.45	2,712	24.00	0.89	1400/07/4	1,751	43.16 Million	117 billion	24,646.93	2,688	2,720	2,654	2,800		-	-		-	-	78.238 Thousand billion	140.225 Million	97.575 Million	14.424 Million	61.987 Million	35.589 Million	45.401 Million	18.812 Million	4.16	2.21	1.72	38.519 Million	3.696 Million	19.114 Million	23.1 Million
اخابر	مخابرات ایران	سهام	بورس	8,410	430.00	4.86	8,570	270.00	3.05	1400/07/4	1,615	13.57 Million	116.3 billion	8,402.74	8,840	9,000	8,400	9,040		-	-		-	-	514.2 Thousand billion	725.297 Million	289.819 Million	60 Million	211.097 Million	78.723 Million	62.885 Million	15.022 Million	34.23	6.53	8.18	5.097 Million	3.061 Million	6.819 Million	1.339 Million
سنیر	سیمان سفیدنی ریز	سهام	بورس	116,890	6,150.00	5.00	118,480	4,560.00	3.71	1400/07/4	2,378	968,457	114.7 billion	407.26	123,040	126,970	116,890	126,970		-	-		-	-	11.848 Thousand billion	12.502 Million	861,875	100,000	653,781	208,094	1.391 Million	366,655	32.31	56.94	8.52	1.699 Million	-	1.642 Million	56,863
فجر	فولاد امیرکبیر کاشان	سهام	بورس	27,410	500.00	1.86	27,250	340.00	1.26	1400/07/4	1,987	4.17 Million	113.8 billion	2,101.12	26,910	27,990	26,850	27,990		-	-		-	-	66.981 Thousand billion	73.007 Million	21.846 Million	858,000	6.027 Million	15.819 Million	35.479 Million	12.547 Million	5.34	4.24	1.89	3.484 Million	-	2.849 Million	634,176
دیرانح	ایران دارو (حق تقدم)	حق تقدم	بورس	11,350	150.00	1.30	11,390	110.00	0.96	1400/05/13	2,015	9.9 Million	112.7 billion	4,913.75	11,500	9,900	11,020	11,870		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
شسپا	نفت سپاهان	سهام	بورس	3,381	61.00	1.77	3,381	61.00	1.77	1400/07/4	2,103	32.87 Million	111.1 billion	15,628.79	3,442	3,467	3,350	3,467		-	-		-	-	189.336 Thousand billion	209.968 Million	58.215 Million	9.5 Million	20.632 Million	37.583 Million	90.979 Million	22.865 Million	8.28	5.04	2.08	28.285 Million	10.251 Million	36.214 Million	2.322 Million
خپویش	سازه پویش	سهام	بورس	77,900	2,980.00	3.68	77,380	3,500.00	4.33	1400/07/4	1,126	1.43 Million	110.9 billion	1,272.21	80,880	80,800	76,840	80,800		-	-		-	-	25.08 Thousand billion	34.955 Million	10.664 Million	324,120	9.874 Million	789,960	23.819 Million	521,035	48.14	31.75	1.05	154,937	35,000	183,745	6,192
ومعادن	سر. توسعه معادن و فلزات	سهام	بورس	10,110	140.00	1.37	10,130	120.00	1.17	1400/07/4	2,007	10.9 Million	110.3 billion	5,432.43	10,250	10,460	9,980	10,460		-	-		-	-	850.92 Thousand billion	884.457 Million	198.547 Million	54.9 Million	33.537 Million	165.01 Million	83.734 Million	92.655 Million	9.18	5.16	10.16	12 Million	3.466 Million	8.644 Million	6.821 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

بانک کار آفرین (حق تقدم)

پارس فولاد سبزوار

با درآمد ثابت کیان

کمند

پالایش نفت بندر عباس

معدنی دماوند (حق تقدم)

صکوک مرابحه صیدک404-3ماهه18

پالایش نفت اصفهان

آریان کیمیا تک

پالایش نفت تهران

ملی صنایع مس ایران

صکوک مرابحه شنفت311-3ماهه18

دارویی برکت

فروشگاه های افق کوروش (حق تقدم)

سر. خوارزمی (حق تقدم)

گسترش نفت و گاز پارسیان

پارند پایدار سپهر

امین یکم فردا

سر. تامین اجتماعی

صکوک اجاره دعبید-3ماهه18

تامین ماسه

گروه مپنا

بانک پاسارگاد

دارو اکسیر (حق تقدم)

فولاد مبارکه اصفهان

صندوق س افرا نماد پایدار-ثابت

بورس اوراق بهادار تهران

باما

سر. غدیر

پتروشیمی شازند

مشارکت ش اصفهان012-3ماهه20

لعابیران (حق تقدم)

سایپا

پارس الکتریک

مشارکت ش مشهد0212-3ماهه18

بانک ملت

پالایش نفت تبریز

ایران خودرو

پتروشیمی نوری

سر. ایران خودرو

سپید ماکیان

نصیر ماشین

صنایع پتروشیمی خلیج فارس

فولاد سپید فراب کویر

عمران و توسعه فارس

سر. توسعه معادن و صنایع معدنی خاورمیانه

ماشین سازی اراک (حق تقدم)

پاداش سهامداری توسعه یکم

کشتیرانی ایران

سر. خوارزمی

رادیاتور ایران

گروه بهمن

خوراک دام پارس

پارس خودرو

فولادخراسان (حق تقدم)

پتروشیمی غدیر

سیمان شرق

مشارکت ش تهران112-3ماهه18

فولاد کاوه جنوب کیش

توسعه ساختمان (حق تقدم)

صنایع ریخته گری ایران

نوسازی و ساختمان تهران

بانک پارسیان

فولاد خوزستان

گام بانک پارسیان0012

ص. س. خاتم ایساتیس پویا

فنرسازی خاور

زر ماکارون

سرو سودمند مدبران

قند ثابت خراسان

گل گهر

ایران ترانسفو