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
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
کمند	کمند	صندوق	بورس	10,110	46.00	0.45	10,106	50.00	0.49	1399/10/14	7,309	337.3 Million	3.409 Thousand billion	-	10,156	10,159	10,104	10,112		-	-		-	-	121.272 Thousand billion	-	-	-	-	-	-	-	-	-	-	92.994 Million	122.914 Million	23.82 Million	192.088 Million
کاما	باما	سهام	بورس	19,230	480.00	2.44	19,480	230.00	1.17	12:29	29,485	96.07 Million	1.871 Thousand billion	3,258.37	19,710	19,000	18,800	20,320		-	-		-	-	194.8 Thousand billion	196.669 Million	24.977 Million	10 Million	1.869 Million	23.107 Million	8.07 Million	18.768 Million	10.38	8.43	24.14	75.672 Million	490,800	73.135 Million	3.028 Million
وپست	پست بانک ایران	سهام	بورس	22,340	450.00	2.06	21,660	230.00	1.05	12:29	13,802	82.4 Million	1.785 Thousand billion	5,969.91	21,890	20,800	20,800	22,970		-	-		-	-	70.037 Thousand billion	331.864 Million	260.395 Million	3.233 Million	261.827 Million	-1,432,055	28.845 Million	6.417 Million	10.91	-48.91	2.44	1.523 Million	4.3 Million	5.823 Million	-
بوعلی	پتروشیمی بوعلی سینا	سهام	بورس	48,680	2,310.00	4.98	48,620	2,250.00	4.85	12:29	32,625	31.53 Million	1.533 Thousand billion	916.81	46,370	48,670	47,100	48,680		-	-		-	-	170.17 Thousand billion	243.655 Million	85.162 Million	3.5 Million	73.485 Million	11.677 Million	95.656 Million	14.837 Million	11.47	14.57	1.78	3.044 Million	1,000	1.344 Million	1.7 Million
پتایر	ایران تایر	سهام	بورس	194,000	1,060.00	0.55	192,940	0.00	0.00	1399/10/18	16,885	7.48 Million	1.443 Thousand billion	443.04	192,940	190,000	184,900	194,260		-	-		-	-	55.271 Thousand billion	60.452 Million	6.767 Million	286,469	5.181 Million	1.586 Million	7.374 Million	1.503 Million	36.78	34.85	7.5	7.479 Million	1,868	6.194 Million	1.287 Million
ثبهساز	بهساز کاشانه تهران	سهام	بورس	3,360	380.00	12.75	3,280	300.00	10.07	12:30	28,590	432.84 Million	1.422 Thousand billion	15,220.76	2,980	3,200	3,110	3,360		-	-		-	-	66.029 Thousand billion	71.72 Million	27.24 Million	20.131 Million	5.691 Million	21.549 Million	3.978 Million	1.475 Million	44.76	3.06	16.61	1.76 Million	-	1.76 Million	-
غنوش	نوش مازندران	سهام	بورس	63,900	1,440.00	2.20	63,600	1,740.00	2.66	12:29	11,976	18.62 Million	1.184 Thousand billion	1,554.38	65,340	62,080	62,080	66,410		-	-		-	-	22.26 Thousand billion	22.313 Million	1.409 Million	350,000	52,636	1.356 Million	207,240	885,020	25.15	16.41	107.41	2.455 Million	350,000	2.805 Million	-
آسیا	بیمه آسیا	سهام	بورس	3,150	360.00	10.26	3,200	310.00	8.83	12:29	14,606	329.84 Million	1.056 Thousand billion	22,582.6	3,510	3,150	3,000	3,300		-	-		-	-	77.222 Thousand billion	171.717 Million	125.965 Million	2.3 Million	94.495 Million	31.47 Million	67.874 Million	6.316 Million	12.23	2.46	1.14	159.008 Million	6.856 Million	160.876 Million	4.988 Million
خبهمن	گروه بهمن	سهام	بورس	24,600	70.00	0.29	24,560	30.00	0.12	12:29	11,500	42.57 Million	1.046 Thousand billion	3,701.67	24,530	24,400	23,810	25,490		-	-		-	-	245.6 Thousand billion	254.915 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	21.12	11.25	21.01	44.453 Million	9.522 Million	47.731 Million	6.244 Million
های وب	داده گستر عصر نوین - های وب	سهام	بورس	27,880	1,320.00	4.97	27,550	990.00	3.73	12:29	6,635	36.97 Million	1.018 Thousand billion	5,571.78	26,560	27,100	26,800	27,880		-	-		-	-	110.2 Thousand billion	126.549 Million	31.982 Million	4 Million	16.349 Million	15.633 Million	14.948 Million	6.712 Million	16.43	7.05	7.37	26.932 Million	1.211 Million	18.871 Million	9.272 Million
افقح	فروشگاه های افق کوروش (حق تقدم)	حق تقدم	بورس	81,000	20.00	0.02	81,140	120.00	0.15	1399/10/22	518	11.15 Million	904.4 billion	21,516.39	81,020	83,000	81,000	83,000		-	-		-	-	162.28 Thousand billion	-	-	-	-	-	-	-	-	-	-	13,987	-	-	13,987
چفیبر	فیبر ایران	سهام	بورس	14,060	740.00	5.00	14,870	70.00	0.47	12:29	8,705	57.21 Million	850.8 billion	6,572.13	14,800	15,540	14,060	15,540		-	-		-	-	26.766 Thousand billion	26.961 Million	2.005 Million	1.8 Million	195,185	1.81 Million	604,961	173,179	-929.38	15.41	46.09	27.642 Million	-	23.215 Million	4.427 Million
بترانس	ایران ترانسفو	سهام	بورس	3,590	170.00	4.97	3,550	130.00	3.80	12:29	10,407	239.52 Million	849.4 billion	23,015.48	3,420	3,440	3,350	3,590		-	-		-	-	129.23 Thousand billion	152.989 Million	63.793 Million	3.75 Million	23.76 Million	40.034 Million	13.281 Million	5.132 Million	25.18	3.23	9.73	338.372 Million	22.858 Million	350.268 Million	10.962 Million
کاذر	فرآورده های نسوز آذر	سهام	بورس	37,190	1,770.00	5.00	34,760	660.00	1.86	12:29	6,032	23.98 Million	833.7 billion	3,975.72	35,420	33,650	33,650	37,190		-	-		-	-	27.947 Thousand billion	28.842 Million	2.342 Million	450,000	894,913	1.447 Million	1.894 Million	720,802	106.63	19.03	14.54	355,067	-	355,067	-
کسرا	سرامیک اردکان	سهام	بورس	26,840	1,270.00	4.97	26,720	1,150.00	4.50	12:29	6,054	30.98 Million	827.9 billion	5,117.69	25,570	26,230	26,000	26,840		-	-		-	-	34.175 Thousand billion	34.811 Million	2.575 Million	1.279 Million	635,907	1.939 Million	1.748 Million	831,777	41.09	17.63	19.55	24.68 Million	638,879	24.919 Million	400,420
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,610	2,990.00	17.99	19,720	3,100.00	18.65	12:29	5,079	38.42 Million	757.7 billion	7,563.83	16,620	19,470	19,240	20,440		-	-		-	-	798.66 Thousand billion	812.862 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	13.97	5.99	13.78	3.86 Million	10.105 Million	8.988 Million	4.977 Million
کساوه	کاشی سینا	سهام	بورس	75,680	3,600.00	4.99	75,510	3,430.00	4.76	12:26	1,711	9.95 Million	751.5 billion	5,816.99	72,080	70,630	69,010	75,680		-	-		-	-	39.986 Thousand billion	42.636 Million	5.066 Million	529,550	2.65 Million	2.415 Million	4.815 Million	1.739 Million	22.99	16.55	8.31	1.449 Million	277,000	1.636 Million	90,000
سرو	سرو سودمند مدبران	صندوق	بورس	71,910	3,000.00	4.35	69,780	870.00	1.26	1399/10/14	6,824	10.55 Million	736.2 billion	-	68,910	67,310	67,400	72,000		-	-		-	-	27.912 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.193 Million	877,402	4.068 Million	2,939
شستا	سر. تامین اجتماعی	سهام	بورس	21,240	1,010.00	4.99	21,240	1,010.00	4.99	12:29	5,357	34.5 Million	732.7 billion	6,439.73	20,230	21,240	21,240	21,240		-	-		-	-	1699.2 Thousand billion	60.696 Million	1.618 billion	80 Million	64.015 Million	270.764 Million	269.415 Million	269.152 Million	6.31	6.28	6.31	49.857 Million	10.839 Million	31.291 Million	29.406 Million
پارند	پارند پایدار سپهر	صندوق	بورس	11,297	113.00	0.99	11,296	114.00	1.00	1399/10/14	1,467	64.39 Million	727.3 billion	-	11,410	11,429	11,295	11,301		-	-		-	-	55.915 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
وپاسار	بانک پاسارگاد	سهام	بورس	12,320	480.00	4.05	12,200	360.00	3.04	12:29	5,098	51 Million	622.4 billion	10,004.02	11,840	11,850	11,840	12,420		-	-		-	-	799.344 Thousand billion	2.468 billion	1.856 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	13.38	5.37	3.13	21.181 Million	31.313 Million	11.568 Million	40.925 Million
قثابت	قند ثابت خراسان	سهام	بورس	58,470	2,160.00	3.56	58,130	2,500.00	4.12	12:29	7,831	10.13 Million	588.5 billion	1,292.98	60,630	57,900	57,600	60,630		-	-		-	-	29.646 Thousand billion	30.733 Million	1.241 Million	510,000	1.087 Million	153,680	328,893	-200,364	-147.96	192.91	90.14	5.095 Million	655,965	5.315 Million	435,159
ولپارس	لیزینگ پارسیان	سهام	بورس	8,100	170.00	2.14	8,080	150.00	1.89	12:30	25,867	68.86 Million	556.6 billion	2,552.36	7,930	8,300	7,600	8,320		-	-		-	-	16.16 Thousand billion	20.398 Million	6.956 Million	2 Million	4.238 Million	2.718 Million	1.301 Million	664,112	24.33	5.95	12.42	18.981 Million	26,281	14.822 Million	4.185 Million
سیتا	سر. سیمان تامین	سهام	بورس	16,170	770.00	5.00	16,090	690.00	4.48	12:29	14,982	33.27 Million	535.3 billion	2,220.37	15,400	15,900	15,500	16,170		-	-		-	-	176.99 Thousand billion	189.175 Million	27.137 Million	11 Million	12.185 Million	14.953 Million	9.166 Million	8.997 Million	19.68	11.84	19.31	27.347 Million	85,000	25.872 Million	1.56 Million
کیان	با درآمد ثابت کیان	صندوق	بورس	26,862	298.00	1.12	26,865	301.00	1.13	1399/10/14	1,145	19.63 Million	527.4 billion	-	26,564	26,584	26,861	26,877		-	-		-	-	80.595 Thousand billion	-	-	-	-	-	-	-	-	-	-	6.698 Million	9.097 Million	9.878 Million	5.918 Million
غبهنوش	بهنوش	سهام	بورس	80,800	2,780.00	3.33	80,640	2,940.00	3.52	12:29	7,572	6.4 Million	515.8 billion	844.77	83,580	79,510	79,410	84,880		-	-		-	-	29.03 Thousand billion	33.726 Million	5.894 Million	360,000	4.695 Million	1.199 Million	9.942 Million	708,624	40.97	24.21	2.92	793,599	60,000	853,599	-
کرازی	شیشه دارویی رازی	سهام	بورس	30,260	1,590.00	4.99	30,500	1,350.00	4.24	12:29	6,741	16.47 Million	502.3 billion	2,442.74	31,850	31,030	30,260	32,500		-	-		-	-	36.6 Thousand billion	38.22 Million	5.106 Million	1.2 Million	1.62 Million	3.486 Million	4.038 Million	1.814 Million	20.18	10.5	9.06	10.184 Million	1.374 Million	10.992 Million	565,841
صگل039	صکوک اجاره گل گهر039-3ماهه20	اوراق	بورس	1.06 Million	59,999.00	6.00	1 Million	0.00	0.00	1399/10/30	102	500,011	500.01 billion	-	1 Million	1.06 Million	-	-		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
کپارس	کاشی پارس	سهام	بورس	181,110	8,620.00	5.00	179,710	7,220.00	4.19	12:29	4,221	2.76 Million	495.5 billion	653.22	172,490	179,810	165,000	181,110		-	-		-	-	22.393 Thousand billion	23.503 Million	2.07 Million	124,605	1.11 Million	959,915	2.487 Million	795,284	28.16	23.33	9	1.802 Million	17,710	1.527 Million	292,896
ثامید	توسعه و عمران امید	سهام	بورس	2,120	190.00	9.84	2,090	160.00	8.29	12:30	19,881	233.17 Million	486.4 billion	11,728.38	1,930	2,090	2,010	2,150		-	-		-	-	73.813 Thousand billion	79.261 Million	42.055 Million	35.317 Million	5.448 Million	36.607 Million	-	-	-	2.02	-	77.641 Million	843,775	73.582 Million	4.903 Million
غپینو	پارس مینو	سهام	بورس	8,730	450.00	4.90	9,010	170.00	1.85	12:29	6,986	50.34 Million	453.4 billion	7,205.85	9,180	9,600	8,730	9,600		-	-		-	-	59.668 Thousand billion	62.282 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	38.76	6.37	9.22	39.956 Million	1.107 Million	39.893 Million	1.17 Million
فخوز	فولاد خوزستان	سهام	بورس	13,840	650.00	4.93	13,820	630.00	4.78	12:29	3,198	32.53 Million	449.5 billion	10,171.01	13,190	13,760	13,500	13,840		-	-		-	-	691 Thousand billion	755.841 Million	194.972 Million	19.049 Million	64.841 Million	130.131 Million	253.928 Million	81.111 Million	8.52	5.31	2.72	35.852 Million	11.019 Million	34.074 Million	12.797 Million
پرداخت	به پرداخت ملت	سهام	بورس	33,630	1,760.00	4.97	33,910	1,480.00	4.18	12:29	3,805	12.22 Million	414.4 billion	3,211.62	35,390	33,630	33,630	35,280		-	-		-	-	101.73 Thousand billion	108.129 Million	12.76 Million	1.45 Million	6.399 Million	6.361 Million	25.81 Million	3.996 Million	25.46	15.99	3.94	101,132	-	101,132	-
وتوصا	سر. توسعه صنعتی ایران	سهام	بورس	18,060	3,070.00	14.53	18,360	2,770.00	13.11	12:29	2,656	22.01 Million	404.2 billion	8,287.82	21,130	19,010	18,060	19,600		-	-		-	-	73.44 Thousand billion	75.604 Million	9.59 Million	4 Million	2.164 Million	7.426 Million	2.898 Million	2.451 Million	29.96	9.89	25.34	78,448	980,000	1.058 Million	-
کماسه	تامین ماسه	سهام	بورس	49,050	2,570.00	4.98	49,710	1,910.00	3.70	12:29	6,652	8.02 Million	398.5 billion	1,205.06	51,620	51,000	49,040	52,000		-	-		-	-	10.936 Thousand billion	11.3 Million	918,310	220,000	364,246	554,064	449,548	268,861	40.68	19.74	24.33	5.04 Million	15,000	5.055 Million	-
وبهمن	سر. بهمن	سهام	بورس	21,730	1,140.00	4.98	22,810	60.00	0.26	12:29	3,848	17.14 Million	390.9 billion	4,454.27	22,870	23,620	21,730	24,010		-	-		-	-	62.728 Thousand billion	63.678 Million	8.993 Million	2.75 Million	950,018	8.043 Million	3.353 Million	3.598 Million	17.43	7.8	18.71	12.278 Million	15.14 Million	26.319 Million	1.1 Million
فولاد	فولاد مبارکه اصفهان	سهام	بورس	11,210	530.00	4.96	11,210	530.00	4.96	12:29	2,648	34.57 Million	387.5 billion	13,054	10,680	11,210	11,210	11,210		-	-		-	-	2342.89 Thousand billion	2.776 billion	848.309 Million	209 Million	422.436 Million	425.873 Million	464.739 Million	168.225 Million	9.5	5.5	3.97	33.772 Million	3.325 Million	23.245 Million	13.852 Million
تکشا	خدمات کشاورزی	سهام	بورس	65,350	3,430.00	4.99	66,070	2,710.00	3.94	12:29	4,465	5.74 Million	379 billion	1,284.88	68,780	71,500	65,350	71,500		-	-		-	-	13.214 Thousand billion	13.892 Million	1.403 Million	109,957	678,292	724,338	518,815	451,147	29.29	18.24	25.47	2.536 Million	9,000	2.545 Million	-
چدن	چدن سازان	سهام	بورس	31,450	1,490.00	4.97	31,450	1,490.00	4.97	12:29	1,856	12.04 Million	378.5 billion	6,484.8	29,960	31,450	30,500	31,450		-	-		-	-	53.465 Thousand billion	55.93 Million	10.299 Million	1.7 Million	2.465 Million	7.835 Million	2.709 Million	5.35 Million	9.99	6.82	19.74	6.561 Million	1.623 Million	6.724 Million	1.461 Million
خفنر	فنرسازی خاور	سهام	بورس	24,030	1,030.00	4.48	23,150	150.00	0.65	12:30	5,313	16.3 Million	377.3 billion	3,067.8	23,000	21,860	21,850	24,150		-	-		-	-	10.833 Thousand billion	11.639 Million	1.408 Million	467,938	806,408	601,467	985,909	147,976	220.48	17.75	10.83	7.576 Million	-	7.54 Million	36,000
سصفها	سیمان اصفهان	سهام	بورس	397,930	18,940.00	5.00	397,440	18,450.00	4.87	12:29	2,229	930,413	369.8 billion	417.41	378,990	386,000	386,000	397,930		-	-		-	-	79.488 Thousand billion	80.446 Million	2.032 Million	200,000	958,067	1.074 Million	2.511 Million	642,564	123.7	74	31.66	2.915 Million	175,528	2.76 Million	331,148
ولصنم	لیزینگ صنعت و معدن	سهام	بورس	13,060	300.00	2.25	13,630	270.00	2.02	12:30	5,063	26.74 Million	364.4 billion	5,280.74	13,360	14,000	12,970	14,020		-	-		-	-	27.26 Thousand billion	27.888 Million	6.656 Million	2 Million	627,854	6.028 Million	808,215	2.614 Million	10.43	4.52	33.73	5.839 Million	-	5.71 Million	128,874
غگل	گلوکوزان	سهام	بورس	4,430	210.00	4.98	4,410	190.00	4.50	12:29	7,075	82.6 Million	364.3 billion	11,675.59	4,220	4,340	4,220	4,430		-	-		-	-	26.931 Thousand billion	26.931 Million	7.681 Million	6.107 Million	2.718 Million	6.742 Million	6.609 Million	637,455	42.25	-	4.07	14.571 Million	-	11.171 Million	3.4 Million
رتاپح	تجارت الکترونیک پارسیان (حق تقدم)	حق تقدم	بورس	5,320	270.00	4.83	5,590	0.00	0.00	1399/09/30	9,550	63.98 Million	357.6 billion	6,699.98	5,590	6,100	5,310	6,220		-	-		-	-	6.704 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.41 Million	322,565	3.733 Million	-
خزر	فنرسازی زر	سهام	بورس	40,700	1,920.00	4.95	40,550	1,770.00	4.56	12:29	4,070	8.73 Million	354 billion	2,145.3	38,780	40,600	38,880	40,710		-	-		-	-	32.44 Thousand billion	32.902 Million	1.526 Million	799,997	461,786	1.064 Million	1.502 Million	273,179	118.75	30.49	21.59	6.66 Million	7,270	6.151 Million	516,353
وملی	گروه صنعتی ملی (هلدینگ)	سهام	بورس	220,180	10,480.00	5.00	218,460	8,760.00	4.18	12:29	3,922	1.62 Million	353.8 billion	412.98	209,700	209,720	209,720	220,180		-	-		-	-	54.038 Thousand billion	55.836 Million	2.076 Million	247,360	1.798 Million	277,537	48,593	43,692	1236.8	194.71	1112.06	3.567 Million	274,691	3.48 Million	361,930
ولغدر	لیزینگ خودرو غدیر	سهام	بورس	26,650	240.00	0.91	26,270	140.00	0.53	12:29	3,696	12.97 Million	340.6 billion	3,508.31	26,410	25,090	25,090	27,560		-	-		-	-	13.923 Thousand billion	14.52 Million	1.422 Million	530,000	597,189	824,726	134,964	211,502	65.83	16.88	103.16	1.304 Million	-	1.304 Million	-
فنورد	نورد قطعات فولادی	سهام	بورس	252,530	13,290.00	5.00	254,830	10,990.00	4.13	12:29	3,885	1.33 Million	338 billion	341.43	265,820	255,550	252,530	269,000		-	-		-	-	36.696 Thousand billion	38.889 Million	3.949 Million	144,000	2.193 Million	1.756 Million	11.486 Million	2.471 Million	14.85	20.9	3.19	1.422 Million	70,000	1.492 Million	-
جم	پتروشیمی جم	سهام	بورس	43,090	1,040.00	2.47	42,830	780.00	1.85	12:29	3,239	7.77 Million	332.8 billion	2,399	42,050	43,130	42,100	43,850		-	-		-	-	591.054 Thousand billion	663.35 Million	151.594 Million	13.8 Million	72.296 Million	79.298 Million	204.2 Million	64.62 Million	9.15	7.45	2.89	8.198 Million	147,913	487,481	7.858 Million
ثشاهد	سر. شاهد	سهام	بورس	19,700	930.00	4.95	19,450	680.00	3.62	12:29	4,374	16.99 Million	330.5 billion	3,885.3	18,770	18,700	18,300	19,700		-	-		-	-	77.929 Thousand billion	78.575 Million	7.929 Million	4.007 Million	645,593	7.283 Million	2.4 Million	2.224 Million	35.03	10.7	32.47	32.766 Million	2.64 Million	35.406 Million	-
خودرو	ایران خودرو	سهام	بورس	2,680	120.00	4.69	2,680	120.00	4.69	12:29	3,718	120.73 Million	323.6 billion	32,471.14	2,560	2,680	2,680	2,680		-	-		-	-	808.438 Thousand billion	1.403 billion	638.913 Million	301.656 Million	594.994 Million	43.919 Million	444.859 Million	-95,530,249	-9.27	18.41	1.47	354.072 Million	27.6 Million	339.364 Million	42.309 Million
کاذرح	فرآورده های نسوز آذر (حق تقدم)	حق تقدم	بورس	26,580	2,950.00	9.99	26,820	2,710.00	9.18	1399/10/23	3,157	11.65 Million	312.5 billion	3,690.63	29,530	26,700	26,580	28,800		-	-		-	-	3.621 Thousand billion	-	-	-	-	-	-	-	-	-	-	5.498 Million	1.387 Million	6.884 Million	-
دانا	بیمه دانا	سهام	بورس	8,250	390.00	4.96	8,240	380.00	4.83	12:29	2,150	37 Million	304.8 billion	17,210.29	7,860	8,200	8,100	8,250		-	-		-	-	32.96 Thousand billion	99.59 Million	72.051 Million	1.5 Million	66.63 Million	5.421 Million	50.837 Million	819,564	40.22	6.08	0.65	228.282 Million	9.414 Million	217.356 Million	20.339 Million
ثشرق	سر. مسکن شمال شرق	سهام	بورس	6,140	310.00	4.81	6,170	280.00	4.34	12:29	4,519	48.48 Million	299.3 billion	10,728.97	6,450	6,130	6,130	6,380		-	-		-	-	6.787 Thousand billion	8.195 Million	2.655 Million	900,000	1.408 Million	1.247 Million	1.332 Million	139,302	48.72	5.44	5.1	13.605 Million	2.975 Million	16.579 Million	-
وایران	لیزینگ ایرانیان	سهام	بورس	13,750	660.00	4.58	13,880	530.00	3.68	12:29	4,442	21.37 Million	296.6 billion	4,811.36	14,410	13,980	13,690	14,700		-	-		-	-	13.88 Thousand billion	15.865 Million	3.512 Million	1,000,000	1.985 Million	1.527 Million	442,354	586,491	23.67	9.09	31.38	26.032 Million	7.145 Million	32.446 Million	731,177
مرقام	ایران ارقام	سهام	بورس	20,720	110.00	0.53	20,300	310.00	1.50	12:29	5,127	14.56 Million	295.6 billion	2,840.59	20,610	19,580	19,580	21,200		-	-		-	-	10.15 Thousand billion	12.61 Million	1.749 Million	500,000	2.46 Million	-711,342	1.022 Million	-858,642	-11.82	-14.27	9.93	867,942	255	868,197	-
فلامی	لامیران	سهام	بورس	43,940	1,210.00	2.68	43,350	1,800.00	3.99	12:30	5,127	6.75 Million	292.7 billion	1,316.67	45,150	42,900	42,900	45,000		-	-		-	-	8.67 Thousand billion	8.89 Million	618,870	200,000	219,759	399,111	567,547	238,108	36.41	21.72	15.28	1.612 Million	-	1.612 Million	-
تایرا	تراکتورسازی	سهام	بورس	31,670	1,480.00	4.90	30,980	790.00	2.62	12:29	1,198	9.31 Million	288.3 billion	7,768.2	30,190	30,450	29,020	31,690		-	-		-	-	99.136 Thousand billion	114.305 Million	23.206 Million	3.2 Million	15.169 Million	8.037 Million	30.178 Million	6.03 Million	16.45	12.34	3.29	1.085 Million	1.663 Million	2.448 Million	300,000
بکام	شهید قندی	سهام	بورس	4,000	70.00	1.78	3,960	30.00	0.76	12:29	6,337	71.38 Million	282.8 billion	11,263.9	3,930	3,960	3,790	4,060		-	-		-	-	31.839 Thousand billion	35.558 Million	12.235 Million	8.04 Million	3.719 Million	8.515 Million	4.066 Million	598,626	53.19	3.74	7.83	81.801 Million	5.912 Million	86.257 Million	1.456 Million
قنیشا	قند نیشابور	سهام	بورس	61,960	2,980.00	5.05	61,840	2,860.00	4.85	12:29	777	4.53 Million	280.1 billion	5,829.31	58,980	59,010	59,000	61,960		-	-		-	-	16.697 Thousand billion	18.099 Million	2.035 Million	270,000	1.402 Million	633,701	1.704 Million	177,281	94.18	26.35	9.81	368,144	2.115 Million	2.483 Million	-
وساپا	سر. سایپا	سهام	بورس	7,170	340.00	4.98	7,120	290.00	4.25	12:29	3,351	38.96 Million	277.3 billion	11,626.37	6,830	7,000	6,860	7,170		-	-		-	-	76.006 Thousand billion	80.425 Million	21.559 Million	10.675 Million	4.419 Million	17.139 Million	4.277 Million	4.114 Million	18.47	4.43	17.77	61.427 Million	3.162 Million	64.581 Million	8,700
غشاذر	پگاه آذربایجان	سهام	بورس	26,480	1,260.00	5.00	25,530	310.00	1.23	12:29	2,964	10.86 Million	277.2 billion	3,663.73	25,220	23,990	23,960	26,480		-	-		-	-	15.318 Thousand billion	16.378 Million	1.789 Million	600,000	1.06 Million	729,049	3.805 Million	137,700	274.52	20.69	3.96	5.083 Million	190,925	4.629 Million	644,642
کپشیر	پشم شیشه ایران	سهام	بورس	27,450	1,050.00	3.68	27,990	510.00	1.79	12:29	3,332	9.74 Million	272.6 billion	2,921.99	28,500	27,080	27,080	29,910		-	-		-	-	13.995 Thousand billion	15.281 Million	1.732 Million	150,000	1.286 Million	446,593	1.536 Million	330,716	42.32	31.34	9.11	269,245	280,000	549,245	-
فیروزه	شاخص 30 شرکت بزرگ فیروزه	صندوق	بورس	160,670	10.00	0.01	157,390	3,290.00	2.05	1399/10/14	2,245	1.64 Million	258.7 billion	-	160,680	156,070	150,200	160,670		-	-		-	-	7.87 Thousand billion	-	-	-	-	-	-	-	-	-	-	90,590	110,000	130,590	70,000
کسعدی	کاشی سعدی	سهام	بورس	18,930	480.00	2.47	19,280	130.00	0.67	12:29	5,173	13.17 Million	254 billion	2,546.21	19,410	19,450	18,500	20,270		-	-		-	-	9.64 Thousand billion	10.291 Million	1.177 Million	250,000	651,048	525,508	1.209 Million	263,507	36.58	18.34	7.98	10.573 Million	220,477	10.593 Million	200,052
افق	فروشگاه های افق کوروش	سهام	بورس	81,470	3,860.00	4.97	81,130	3,520.00	4.54	12:29	2,044	3.11 Million	252.5 billion	1,522.66	77,610	81,440	79,650	81,490		-	-		-	-	243.39 Thousand billion	273.392 Million	46.461 Million	1,000,000	30.002 Million	16.459 Million	135.635 Million	15.746 Million	15.46	14.79	1.79	1.773 Million	188,547	401,456	1.56 Million
ملت	بیمه ملت	سهام	بورس	16,030	170.00	1.07	16,090	230.00	1.45	12:30	3,906	15.45 Million	248.7 billion	3,955.98	15,860	15,850	15,390	16,490		-	-		-	-	45.857 Thousand billion	89.669 Million	51.688 Million	2.85 Million	43.813 Million	7.875 Million	18.977 Million	4.454 Million	10.3	5.82	2.42	30.136 Million	9.03 Million	38.813 Million	353,109
خچرخش	چرخشگر	سهام	بورس	19,220	530.00	2.84	18,810	120.00	0.64	12:29	4,084	13.22 Million	248.7 billion	3,237.12	18,690	17,800	17,760	19,600		-	-		-	-	17.909 Thousand billion	20.384 Million	3.525 Million	952,095	2.475 Million	1.05 Million	2.967 Million	-21,547	-831.16	17.05	6.04	5.665 Million	500,000	6.165 Million	-
کاردان	تجارت شاخص کاردان	صندوق	بورس	164,300	1,550.00	0.93	162,400	3,450.00	2.08	1399/10/14	1,747	1.51 Million	245.7 billion	-	165,850	164,970	156,530	164,300		-	-		-	-	16.24 Thousand billion	-	-	-	-	-	-	-	-	-	-	186,478	212,609	325,464	73,623
سخزر	سیمان خزر	سهام	بورس	34,000	430.00	1.25	33,750	680.00	1.98	12:29	3,596	7.23 Million	244.1 billion	2,011.34	34,430	32,710	32,710	35,430		-	-		-	-	16.875 Thousand billion	17.702 Million	1.865 Million	500,000	826,594	1.038 Million	2.167 Million	520,509	32.42	16.25	7.79	615,812	70,000	685,812	-
چکاپا	کاغذ پارس	سهام	بورس	6,640	310.00	4.90	6,620	290.00	4.58	12:29	3,810	36.28 Million	240 billion	9,522.34	6,330	6,450	6,450	6,640		-	-		-	-	61.95 Thousand billion	66.144 Million	15.526 Million	9.358 Million	4.194 Million	11.333 Million	3.968 Million	1.128 Million	54.92	5.47	15.61	66.966 Million	6.443 Million	70.011 Million	3.397 Million
کچاد	چادرملو	سهام	بورس	19,850	940.00	4.97	19,850	940.00	4.97	12:27	1,168	12.05 Million	239.2 billion	10,315.49	18,910	19,850	19,700	19,850		-	-		-	-	1101.675 Thousand billion	1.169 billion	241.041 Million	55.5 Million	67.667 Million	173.374 Million	184.398 Million	110.39 Million	9.98	6.35	5.97	9.64 Million	2.368 Million	2.148 Million	9.86 Million
وبیمهح	سر. صنعت بیمه (حق تقدم)	حق تقدم	بورس	1,200	20.00	1.69	1,200	20.00	1.69	1399/08/28	6,437	197.21 Million	236.4 billion	30,636.89	1,180	1,450	1,170	1,230		-	-		-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
پدرخش	درخشان تهران	سهام	بورس	140,420	7,390.00	5.00	140,770	7,040.00	4.76	12:29	3,079	1.63 Million	229.7 billion	529.88	147,810	140,420	140,420	147,400		-	-		-	-	7.179 Thousand billion	7.395 Million	471,976	51,000	215,862	256,114	667,223	155,010	46.31	28.03	10.76	1.058 Million	71,000	1.129 Million	-
وساخت	سر. ساختمان ایران	سهام	بورس	60,940	2,670.00	4.20	60,750	2,860.00	4.50	1399/10/24	3,200	3.76 Million	228.4 billion	1,174.9	63,610	63,000	60,430	63,000		-	-		-	-	66.236 Thousand billion	66.885 Million	6.985 Million	1.09 Million	649,522	6.336 Million	5.034 Million	4.961 Million	13.35	10.45	13.16	3.199 Million	560,935	3.76 Million	-
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	10,040	470.00	4.91	10,040	470.00	4.91	12:29	2,278	22.6 Million	226.9 billion	9,922.69	9,570	10,040	10,040	10,040		-	-		-	-	251 Thousand billion	265.787 Million	149.458 Million	20 Million	14.787 Million	134.671 Million	4.01 Million	102.093 Million	48.98	1.79	60.16	20.868 Million	1,000,000	13.795 Million	8.073 Million
قشکر	شکر شاهرود	سهام	بورس	49,600	2,360.00	5.00	49,240	2,000.00	4.23	1399/09/30	2,809	4.57 Million	225.1 billion	1,627.31	47,240	49,500	47,500	49,600		-	-		-	-	9.848 Thousand billion	10.244 Million	612,705	200,000	395,964	216,741	1.089 Million	16,932	581.62	45.44	9.06	295,303	50,000	345,303	-
ختور	رادیاتور ایران	سهام	بورس	32,360	0.00	0.00	32,450	90.00	0.28	12:30	4,675	6.92 Million	224.5 billion	1,479.91	32,360	32,370	31,050	33,800		-	-		-	-	27.583 Thousand billion	29.786 Million	3.572 Million	300,000	2.203 Million	1.369 Million	4.361 Million	371,215	74.3	20.15	6.32	6.82 Million	26,566	6.657 Million	188,732
فاراک	ماشین سازی اراک	سهام	بورس	6,510	310.00	5.00	6,490	290.00	4.68	12:29	3,042	34.6 Million	224.5 billion	11,375.58	6,200	6,260	6,250	6,510		-	-		-	-	40.8 Thousand billion	53.547 Million	18.78 Million	6.287 Million	12.748 Million	6.033 Million	5.738 Million	477,910	85.37	6.76	7.11	39.905 Million	100,000	38.312 Million	1.693 Million
کروی	معادن روی ایران	سهام	بورس	35,490	1,690.00	5.00	35,240	1,440.00	4.26	12:29	2,716	6.35 Million	223.9 billion	2,339.62	33,800	33,080	33,080	35,490		-	-		-	-	85.068 Thousand billion	87.244 Million	8.167 Million	2.414 Million	2.176 Million	5.991 Million	2.131 Million	2.007 Million	42.39	14.2	39.91	8.867 Million	4.664 Million	13.022 Million	508,251
وخاور	بانک خاورمیانه	سهام	بورس	10,800	10.00	0.09	11,110	320.00	2.97	12:29	2,484	19.95 Million	221.5 billion	8,030.79	10,790	11,190	10,800	11,320		-	-		-	-	166.65 Thousand billion	478.766 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	12.81	5.63	4.42	5.22 Million	7.51 Million	6.214 Million	6.516 Million
وتوشه	سر. پارس توشه	سهام	بورس	25,560	1,210.00	4.97	25,560	1,210.00	4.97	12:29	2,037	8.67 Million	221.5 billion	4,253.88	24,350	25,560	25,000	25,560		-	-		-	-	38.34 Thousand billion	39.359 Million	7.98 Million	1.5 Million	1.019 Million	6.961 Million	2.693 Million	2.586 Million	14.82	5.51	14.24	3.652 Million	2.566 Million	3.847 Million	2.372 Million
کترام	کاشی تکسرام	سهام	بورس	45,170	2,370.00	4.99	45,520	2,020.00	4.25	12:29	2,010	4.85 Million	220.8 billion	2,387.91	47,540	45,170	45,170	47,100		-	-		-	-	13.428 Thousand billion	14.226 Million	1.683 Million	294,981	798,182	884,334	1.59 Million	436,360	30.77	15.18	8.45	4.965 Million	-	4.963 Million	1,935
وبملت	بانک ملت	سهام	بورس	3,950	180.00	4.77	3,950	180.00	4.77	12:29	1,694	55.49 Million	219.2 billion	32,755.81	3,770	3,950	3,950	3,950		-	-		-	-	817.819 Thousand billion	6.36 billion	5.88 billion	207.043 Million	5.597 billion	446.914 Million	562.336 Million	79.039 Million	8.9	1.83	1.37	52.813 Million	20.415 Million	57.16 Million	16.068 Million
پلاسک	پلاسکوکار سایپا	سهام	بورس	10,600	500.00	4.95	10,510	410.00	4.06	12:29	2,906	20.82 Million	218.7 billion	7,163.06	10,100	10,600	10,000	10,600		-	-		-	-	9.606 Thousand billion	12.003 Million	2.913 Million	913,939	2.398 Million	515,246	5.735 Million	37,579	255.61	18.64	1.67	6.003 Million	-	4.738 Million	1.265 Million
تکمبا	کمباین سازی	سهام	بورس	10,300	330.00	3.10	10,550	80.00	0.75	12:29	3,242	20.47 Million	216 billion	6,315.32	10,630	10,250	10,200	10,900		-	-		-	-	18.178 Thousand billion	20.181 Million	3.57 Million	1.723 Million	2.003 Million	1.567 Million	1.786 Million	128,364	141.62	11.6	10.18	21.048 Million	940,000	21.888 Million	100,000
فلوله	لوله و ماشین سازی	سهام	بورس	22,430	1,060.00	4.96	22,210	840.00	3.93	12:28	1,728	9.59 Million	213.1 billion	5,551.6	21,370	20,800	20,800	22,430		-	-		-	-	11.105 Thousand billion	14.061 Million	3.51 Million	500,000	2.956 Million	553,993	2.87 Million	130,787	84.91	20.05	3.87	6.817 Million	147,100	6.667 Million	297,235
والبر	سر. البرز	سهام	بورس	16,230	770.00	4.98	16,230	770.00	4.98	12:29	1,294	13.13 Million	213.1 billion	10,146.49	15,460	16,230	15,910	16,230		-	-		-	-	77.906 Thousand billion	81.999 Million	17.784 Million	4.8 Million	4.093 Million	13.691 Million	7.026 Million	7.833 Million	9.95	5.69	11.09	4.794 Million	-	3.614 Million	1.18 Million
شسینا	شیمیایی سینا	سهام	بورس	177,280	8,440.00	5.00	177,220	8,380.00	4.96	12:29	2,214	1.2 Million	212.2 billion	540.95	168,840	177,280	173,200	177,280		-	-		-	-	27.214 Thousand billion	27.391 Million	947,603	153,563	177,040	770,563	1.008 Million	461,301	58.99	35.32	26.99	867,876	100,288	938,164	30,000
وغدیر	سر. غدیر	سهام	بورس	10,620	500.00	4.94	10,620	500.00	4.94	12:29	893	19.89 Million	211.2 billion	22,267.65	10,120	10,620	10,620	10,620		-	-		-	-	764.64 Thousand billion	790.59 Million	155.165 Million	72 Million	25.95 Million	129.215 Million	51.544 Million	49.356 Million	15.49	5.92	14.83	16.805 Million	2.5 Million	6.555 Million	12.75 Million
سنیر	سیمان سفیدنی ریز	سهام	بورس	203,320	9,680.00	5.00	203,320	9,680.00	5.00	12:29	820	1.04 Million	210.7 billion	1,264.08	193,640	203,320	203,320	203,320		-	-		-	-	20.332 Thousand billion	20.638 Million	686,262	100,000	305,972	380,290	893,178	290,373	70.02	53.46	22.76	326,350	50,000	126,350	250,000
کالا	بورس کالای ایران	سهام	بورس	42,220	2,010.00	5.00	41,870	1,660.00	4.13	12:29	2,020	5.03 Million	210.7 billion	2,491.22	40,210	39,200	39,200	42,220		-	-		-	-	104.675 Thousand billion	106.654 Million	7.051 Million	2.5 Million	1.979 Million	5.072 Million	2.177 Million	2.287 Million	45.77	20.64	48.08	8.867 Million	344,318	9.154 Million	57,319
برکت	دارویی برکت	سهام	بورس	20,490	970.00	4.97	20,490	970.00	4.97	12:29	1,740	10.13 Million	207.5 billion	5,819.74	19,520	20,490	20,490	20,490		-	-		-	-	118.842 Thousand billion	127.952 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	305.82	17.04	53.03	32.13 Million	505,000	28.835 Million	3.8 Million
پکویر	کویر تایر	سهام	بورس	17,460	790.00	4.74	17,020	350.00	2.10	12:29	3,600	12.12 Million	206.4 billion	3,367.98	16,670	17,000	16,670	17,490		-	-		-	-	37.104 Thousand billion	42.178 Million	8.395 Million	700,000	5.074 Million	3.321 Million	8.084 Million	1.186 Million	31.29	11.17	4.59	19.802 Million	10.607 Million	29.908 Million	500,000
خساپا	سایپا	سهام	بورس	2,150	100.00	4.88	2,150	100.00	4.88	12:29	2,186	95.51 Million	205.3 billion	43,691.36	2,050	2,150	2,150	2,150		-	-		-	-	420.348 Thousand billion	908.224 Million	553.952 Million	195.511 Million	487.876 Million	66.075 Million	131.808 Million	-31,155,107	-13.49	6.36	3.19	214.925 Million	17.459 Million	215.774 Million	16.61 Million
وصنعت	سر. توسعه صنعت و تجارت	سهام	بورس	6,860	320.00	4.89	6,850	310.00	4.74	12:29	3,089	29.79 Million	204 billion	9,645.46	6,540	6,860	6,630	6,860		-	-		-	-	41.1 Thousand billion	41.337 Million	22.286 Million	6 Million	237,455	22.049 Million	13.318 Million	13.158 Million	3.12	1.86	3.09	13.915 Million	9,200	11.324 Million	2.6 Million
امین	تامین سرمایه امین	سهام	بورس	11,000	1,170.00	11.90	10,900	1,070.00	10.89	12:29	16,501	18.63 Million	203 billion	1,129.07	9,830	10,750	10,740	11,120		-	-		-	-	76.3 Thousand billion	82.114 Million	18.722 Million	7 Million	5.814 Million	12.908 Million	5.88 Million	4.593 Million	16.61	5.91	12.98	514	-	514	-
خاهن	آهنگری تراکتور	سهام	بورس	40,030	1,900.00	4.98	39,300	1,170.00	3.07	12:29	2,085	5.16 Million	202.7 billion	2,474.22	38,130	38,000	38,000	40,030		-	-		-	-	107.679 Thousand billion	113.034 Million	11.848 Million	2.74 Million	5.354 Million	6.493 Million	7.763 Million	3.273 Million	32.9	16.58	13.87	2.464 Million	-	2.462 Million	1,581

All Markets

Exchange Iran Mercantile Exchange

Trade Value

صندوق واسطه گری مالی یکم

کمند

باما

پست بانک ایران

پتروشیمی بوعلی سینا

ایران تایر

بهساز کاشانه تهران

نوش مازندران

بیمه آسیا

گروه بهمن

داده گستر عصر نوین - های وب

فروشگاه های افق کوروش (حق تقدم)

فیبر ایران

ایران ترانسفو

فرآورده های نسوز آذر

سرامیک اردکان

گسترش نفت و گاز پارسیان

کاشی سینا

سرو سودمند مدبران

سر. تامین اجتماعی

پارند پایدار سپهر

امین یکم فردا

بانک پاسارگاد

قند ثابت خراسان

لیزینگ پارسیان

سر. سیمان تامین

با درآمد ثابت کیان

بهنوش

شیشه دارویی رازی

صکوک اجاره گل گهر039-3ماهه20

کاشی پارس

توسعه و عمران امید

پارس مینو

فولاد خوزستان

به پرداخت ملت

سر. توسعه صنعتی ایران

تامین ماسه

سر. بهمن

فولاد مبارکه اصفهان

خدمات کشاورزی

چدن سازان

فنرسازی خاور

سیمان اصفهان

لیزینگ صنعت و معدن

گلوکوزان

تجارت الکترونیک پارسیان (حق تقدم)

فنرسازی زر

گروه صنعتی ملی (هلدینگ)

لیزینگ خودرو غدیر

نورد قطعات فولادی

پتروشیمی جم

سر. شاهد

ایران خودرو

فرآورده های نسوز آذر (حق تقدم)

بیمه دانا

سر. مسکن شمال شرق

لیزینگ ایرانیان

ایران ارقام

لامیران

تراکتورسازی

شهید قندی

قند نیشابور

سر. سایپا

پگاه آذربایجان

پشم شیشه ایران

شاخص 30 شرکت بزرگ فیروزه

کاشی سعدی

فروشگاه های افق کوروش

بیمه ملت

چرخشگر

تجارت شاخص کاردان

سیمان خزر

کاغذ پارس

چادرملو

سر. صنعت بیمه (حق تقدم)

درخشان تهران

سر. ساختمان ایران