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 983,384 16,616.00 1.66 1,000,000 0.00 0.00 1400/01/17 3,003 30 Million 30 Thousand billion - 1,000,000 990,000 983,384 983,384 - - - - - - - - - - - - - - - 1 - - 1
صنفت1312

صکوک منفعت نفت1312-6ماهه 18/5

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/12/18 1,000 10 Million 10 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 10 Million - 10 Million
صنفت0312

صکوک منفعت نفت0312-6ماهه 18/5

اوراق بورس 990,000 10,000.00 1.00 1,000,000 0.00 0.00 1400/01/23 1,001 10 Million 10 Thousand billion - 1,000,000 990,000 990,000 990,000 - - - - - - - - - - - - - - - - 22 22 -
دارایکم

صندوق واسطه گری مالی یکم

صندوق بورس 150,600 42,370.00 21.96 192,970 0.00 0.00 1399/10/14 64,534 31.881 Million 6.152 Thousand billion - 192,970 150,000 145,500 155,260 - - - - - - - - - - - - - - - 8.405 Million 1.301 Million 9.628 Million 77,628
پالایش

پالایشی یکم

صندوق بورس 76,540 430.00 0.56 75,840 270.00 0.35 1399/10/14 40,305 47.48 Million 3.601 Thousand billion - 76,110 74,500 74,110 77,900 - - - - 100.433 Thousand billion - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
خساپا

سایپا

سهام بورس 2,240 10.00 0.44 2,240 10.00 0.44 12:29 37,293 1.46 billion 3.268 Thousand billion 68,235.62 2,250 2,240 2,210 2,320 - - - - 437.944 Thousand billion 927.775 Million 553.952 Million 195.511 Million 487.876 Million 66.075 Million 131.808 Million -31,155,107 -14.12 6.66 3.34 15.845 Million 70.2 Million 83.012 Million 3.033 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 13,040 730.00 5.93 12,980 670.00 5.44 12:30 19,672 188.71 Million 2.45 Thousand billion 7,108.22 12,310 12,700 12,600 13,040 - - - - 2712.82 Thousand billion 3.088 billion 948.576 Million 209 Million 429.422 Million 519.154 Million 207.811 Million 2.962 billion 10.43 4.96 4.37 69.803 Million 7.049 Million 50.481 Million 26.371 Million
شپنا

پالایش نفت اصفهان

سهام بورس 12,500 500.00 4.17 12,520 520.00 4.33 12:30 23,280 169.07 Million 2.117 Thousand billion 20,577.62 12,000 11,970 12,190 12,720 - - - - 951.52 Thousand billion 1.026 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 174.305 Million 1.115 billion 11.96 5.38 0.98 106.719 Million 25.621 Million 124.397 Million 7.943 Million
کمند

کمند

صندوق بورس 10,050 106.00 1.04 10,049 107.00 1.05 1399/10/14 4,264 178.26 Million 1.791 Thousand billion - 10,156 10,159 10,048 10,051 - - - - 120.588 Thousand billion - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
وتجارت

بانک تجارت

سهام بورس 2,690 10.00 0.37 2,670 10.00 0.37 12:29 15,027 488.81 Million 1.306 Thousand billion 54,588.22 2,680 2,650 2,630 2,730 - - - - 597.883 Thousand billion 3.735 billion 3.325 billion 223.926 Million 3.122 billion 203.369 Million 404.888 Million 77.236 Million 7.77 2.95 1.48 40.533 Million 122.086 Million 148.588 Million 14.03 Million
خودرو

ایران خودرو

سهام بورس 2,350 40.00 1.73 2,360 50.00 2.16 12:30 21,068 544.21 Million 1.284 Thousand billion 33,183.77 2,310 2,370 2,310 2,430 - - - - 711.908 Thousand billion 1.292 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 648.873 Million 766.206 Million -8 15.87 1.27 572.365 Million 22.022 Million 565.14 Million 29.246 Million
شتران

پالایش نفت تهران

سهام بورس 9,770 160.00 1.66 9,870 260.00 2.71 12:29 14,202 120.04 Million 1.185 Thousand billion 8,935.03 9,610 9,840 9,640 10,150 - - - - 740.25 Thousand billion 816.815 Million 223.498 Million 44 Million 96.065 Million 127.432 Million 572.153 Million 39.683 Million 18.16 5.66 1.26 87.801 Million 15.485 Million 95.05 Million 8.235 Million
شستا

سر. تامین اجتماعی

سهام بورس 11,540 650.00 5.97 11,540 650.00 5.97 12:29 10,876 90.85 Million 1.048 Thousand billion 8,352.87 10,890 10,750 11,530 11,540 - - - - 1638.68 Thousand billion 1.658 billion 359.779 Million 80 Million 89.007 Million 270.773 Million 269.413 Million 269.16 Million 5.75 5.71 5.74 51.589 Million 4.787 Million 48.627 Million 7.748 Million
برکت

دارویی برکت

سهام بورس 32,840 1,850.00 5.97 32,630 1,640.00 5.29 12:29 11,836 31.32 Million 1.022 Thousand billion 2,645.99 30,990 30,340 31,700 32,840 - - - - 189.254 Thousand billion 188.852 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 94.06 25.78 80.2 79.381 Million 17.816 Million 96.274 Million 923,000
صنفت311

صکوک مرابحه شنفت311-3ماهه18

اوراق بورس 980,000 0.00 0.00 980,000 0.00 0.00 10:02 100 1,000,000 980 billion - 980,000 980,000 980,000 980,000 - - - - - - - - - - - - - - - 1 10,000 - 10,001
خگستر

سر. ایران خودرو

سهام بورس 2,710 20.00 0.73 2,730 0.00 0.00 12:29 17,249 344.9 Million 940.9 billion 20,989.2 2,730 2,730 2,680 2,820 - - - - 108.122 Thousand billion 112.475 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 7.14 1.79 6.06 34.552 Million 1.13 Million 35.68 Million 2,000
افقح

فروشگاه های افق کوروش (حق تقدم)

حق تقدم بورس 81,000 20.00 0.02 81,140 120.00 0.15 1399/10/22 518 11.15 Million 904.4 billion 21,516.39 81,020 83,000 81,000 83,000 - - - - 162.28 Thousand billion - - - - - - - - - - 13,987 - - 13,987
خزامیا

زامیاد

سهام بورس 9,530 280.00 3.03 9,690 440.00 4.76 12:29 10,261 90.32 Million 875.4 billion 8,802.7 9,250 9,700 9,400 9,800 - - - - 53.585 Thousand billion 77.267 Million 30.293 Million 5.53 Million 26.115 Million 4.178 Million 33.773 Million 1.099 Million 46.56 12.24 1.51 61.73 Million 1.766 Million 57.657 Million 5.84 Million
فملی

ملی صنایع مس ایران

سهام بورس 11,740 440.00 3.89 11,730 430.00 3.81 12:29 15,578 72.79 Million 854 billion 5,419.58 11,300 11,550 11,510 11,970 - - - - 2346 Thousand billion 2.532 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 92.347 Million 2.722 billion 10.81 5.75 6.51 64.758 Million 16.812 Million 78.871 Million 2.7 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 24,340 160.00 0.65 24,720 220.00 0.90 12:30 10,985 31.41 Million 776.7 billion 2,859.69 24,500 24,400 24,220 25,500 - - - - 709.167 Thousand billion 758.956 Million 177.773 Million 28.688 Million 56.1 Million 121.673 Million 33.825 Million 834.821 Million 12.27 5.78 0.96 1.494 Million 4.32 Million 3.964 Million 1.85 Million
امینیکم

امین یکم فردا

صندوق بورس 10,191 69.00 0.67 10,260 0.00 0.00 1399/10/14 2,072 67.918 Million 696.83 billion - 10,260 10,180 10,177 10,194 - - - - - - - - - - - - - - - 28.088 Million 21.823 Million 18.11 Million 31.802 Million
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 9,550 10.00 0.10 9,610 50.00 0.52 12:30 10,598 72.49 Million 696.7 billion 6,839.8 9,560 9,460 9,450 9,850 - - - - 240.25 Thousand billion 247.366 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.28 1.73 2.34 4.67 Million 100,000 4.67 Million 100,000
صعبید312

صکوک اجاره دعبید-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/01/16 67 639,554 639.6 billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
وبصادر

بانک صادرات ایران

سهام بورس 2,370 40.00 1.66 2,390 20.00 0.83 12:29 9,958 254.63 Million 609 billion 25,569.91 2,410 2,380 2,370 2,460 - - - - 419.096 Thousand billion 4.548 billion 4.339 billion 175.354 Million 4.113 billion 225.502 Million 526.383 Million 469.949 Million 8.58 1.87 0.99 29.68 Million 69.642 Million 89.682 Million 9.64 Million
حکشتی

کشتیرانی ایران

سهام بورس 18,020 350.00 1.91 18,360 10.00 0.05 12:29 8,847 31.21 Million 573.1 billion 3,528.21 18,370 18,400 18,010 19,000 - - - - 395.842 Thousand billion 783.921 Million 419.987 Million 16.393 Million 387.864 Million 32.123 Million 12.788 Million 6.436 Million 61.53 12.33 30.97 7.64 Million 276,242 7.688 Million 227,386
ونوین

بانک اقتصاد نوین

سهام بورس 4,580 250.00 5.77 4,550 220.00 5.08 12:29 3,758 115.83 Million 526.8 billion 30,821.08 4,330 4,250 4,400 4,580 - - - - 138.437 Thousand billion 1.173 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.16 2.82 1.11 33.139 Million 23.007 Million 29.586 Million 26.56 Million
تاصیکو

سر. صدر تامین

سهام بورس 10,350 200.00 1.90 10,390 160.00 1.52 12:29 5,196 48.38 Million 502.7 billion 9,310.58 10,550 10,460 10,340 10,740 - - - - 322.09 Thousand billion 333.683 Million 56.04 Million 20 Million 6.633 Million 49.407 Million 21.917 Million 21.237 Million 15.4 6.62 14.92 244,878 6.2 Million 5.313 Million 1.132 Million
خپارس

پارس خودرو

سهام بورس 5,650 20.00 0.35 5,700 30.00 0.53 12:29 6,930 85.73 Million 488.9 billion 12,370.94 5,670 5,620 5,560 5,930 - - - - 129.506 Thousand billion 231.23 Million 84.199 Million 22.72 Million 102.406 Million -18,206,717 28.083 Million -3,100,145 -41.55 -7.08 4.59 3.19 Million 2 Million 3.99 Million 1.2 Million
غپاک

لبنیات پاک

سهام بورس 31,050 600.00 1.90 31,630 20.00 0.06 12:29 5,432 14.91 Million 471.5 billion 2,744.02 31,650 32,550 31,020 32,960 - - - - 43.823 Thousand billion 48.621 Million 5.926 Million 1.385 Million 4.77 Million 1.156 Million 11.855 Million -83,063 -527.91 37.92 3.7 11.758 Million 3.457 Million 14.714 Million 500,391
کیان

با درآمد ثابت کیان

صندوق بورس 27,941 1,377.00 5.18 27,940 1,376.00 5.18 1399/10/14 1,344 16.4 Million 458.3 billion - 26,564 26,584 27,930 27,943 - - - - 83.82 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,630 650.00 5.92 11,630 650.00 5.92 12:29 2,744 38.9 Million 452.3 billion 14,176.14 10,980 10,950 11,410 11,630 - - - - 947.845 Thousand billion 938.127 Million 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 13.17 6.97 12.7 9.814 Million 882,270 6.679 Million 4.018 Million
فخوز

فولاد خوزستان

سهام بورس 14,840 840.00 6.00 14,810 810.00 5.79 12:29 3,163 30.22 Million 447.7 billion 9,555.05 14,000 13,820 14,400 14,840 - - - - 740.5 Thousand billion 764.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 8.64 5.38 2.76 8.235 Million 3.245 Million 7.945 Million 3.534 Million
نوری

پتروشیمی نوری

سهام بورس 62,850 3,550.00 5.99 62,650 3,350.00 5.65 12:29 4,500 6.97 Million 436.4 billion 1,548.21 59,300 62,000 61,080 62,850 - - - - 563.85 Thousand billion 746.003 Million 289.678 Million 9 Million 212.303 Million 77.375 Million 326.264 Million 61.937 Million 8.62 6.9 1.64 3.794 Million 356,224 3.213 Million 936,942
مصفها012

مشارکت ش اصفهان012-3ماهه20

اوراق بورس 996,000 11,000.00 1.12 985,000 0.00 0.00 1400/01/15 44 438,000 431.4 billion - 985,000 1.017 Million 996,000 1.017 Million - - - - - - - - - - - - - - - - 700 - 700
وغدیر

سر. غدیر

سهام بورس 10,960 300.00 2.81 10,920 260.00 2.44 12:30 5,493 37.4 Million 408.4 billion 6,808.04 10,660 10,660 10,760 11,280 - - - - 786.24 Thousand billion 783.55 Million 195.893 Million 72 Million 16.03 Million 179.863 Million 76.186 Million 73.662 Million 10.42 4.27 10.07 18.959 Million 10.818 Million 25.386 Million 4.392 Million
وبملت

بانک ملت

سهام بورس 4,080 140.00 3.55 4,030 90.00 2.28 18:41 5,429 100.87 Million 406.8 billion 18,579.1 3,940 3,970 3,990 4,090 - - - - 834.383 Thousand billion 6.413 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 8.89 1.83 1.36 99.093 Million 29.29 Million 80.366 Million 48.017 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 21,270 1,200.00 5.98 21,240 1,170.00 5.83 12:29 2,537 18.38 Million 390.4 billion 7,245.87 20,070 20,100 20,500 21,270 - - - - 318.6 Thousand billion 388.798 Million 133.191 Million 15 Million 87.748 Million 45.443 Million 96.325 Million 26.712 Million 11.27 6.62 3.13 3.123 Million 172,262 1.941 Million 1.354 Million
سمازن

سیمان مازندران

سهام بورس 14,260 760.00 5.63 14,100 600.00 4.44 12:29 2,685 22.84 Million 322 billion 8,505.09 13,500 13,700 13,510 14,310 - - - - 23.18 Thousand billion 23.634 Million 5.335 Million 1.644 Million 1.44 Million 3.894 Million 4.84 Million 1.931 Million 11.49 5.7 4.59 8.503 Million 425,000 8.028 Million 900,078
وساپا

سر. سایپا

سهام بورس 5,310 100.00 1.85 5,340 70.00 1.29 12:29 3,950 54.15 Million 289.4 billion 13,708.53 5,410 5,350 5,310 5,500 - - - - 57.005 Thousand billion 62.171 Million 21.559 Million 10.675 Million 4.419 Million 17.139 Million 4.277 Million 4.114 Million 14.04 3.37 13.5 784,205 - 784,205 -
غگل

گلوکوزان

سهام بورس 3,390 40.00 1.19 3,400 50.00 1.49 12:29 6,640 79.85 Million 271.5 billion 12,025.96 3,350 3,290 3,290 3,540 - - - - 20.763 Thousand billion 22.895 Million 9.412 Million 6.107 Million 2.437 Million 6.975 Million 6.609 Million 637,455 47.22 2.93 3.1 2.909 Million 190,000 3.099 Million -
وپاسار

بانک پاسارگاد

سهام بورس 13,440 120.00 0.90 13,420 100.00 0.75 12:30 2,680 19.79 Million 265.5 billion 7,385.14 13,320 13,310 13,310 13,780 - - - - 879.278 Thousand billion 2.734 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 14.6 5.87 3.42 3.003 Million 26.943 Million 8.375 Million 21.57 Million
وخارزم

سر. خوارزمی

سهام بورس 5,350 30.00 0.56 5,370 10.00 0.19 12:29 6,125 49.34 Million 265 billion 8,055.54 5,380 5,300 5,280 5,530 - - - - 100.419 Thousand billion 104.702 Million 41.029 Million 12.5 Million 4.096 Million 36.933 Million 20.394 Million 19.123 Million 5.26 2.72 4.93 1.473 Million 18,800 1.491 Million -
وپارس

بانک پارسیان

سهام بورس 2,740 40.00 1.48 2,730 30.00 1.11 12:29 4,553 96.85 Million 264.4 billion 21,272.05 2,700 2,700 2,690 2,800 - - - - 426.808 Thousand billion 2.214 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 55.25 3.8 2.11 88.208 Million 82.702 Million 157.49 Million 13.42 Million
سرو

سرو سودمند مدبران

صندوق بورس 68,530 380.00 0.55 68,670 240.00 0.35 1399/10/14 2,493 3.51 Million 241.2 billion - 68,910 67,310 67,960 69,660 - - - - 27.468 Thousand billion - - - - - - - - - - 3.193 Million 877,402 4.068 Million 2,939
وساخت

سر. ساختمان ایران

سهام بورس 49,700 1,010.00 1.99 49,720 990.00 1.95 12:29 881 4.49 Million 223.3 billion 5,098.64 50,710 49,700 49,700 51,400 - - - - 54.21 Thousand billion 57.769 Million 9.694 Million 1.09 Million 2.48 Million 7.213 Million 3.482 Million 3.567 Million 15.5 7.67 15.88 15,264 10,000 25,264 -
غبشهر

صنعتی بهشهر

سهام بورس 26,800 210.00 0.78 26,710 300.00 1.11 12:29 2,302 8.19 Million 218.7 billion 3,556.21 27,010 27,180 26,470 27,700 - - - - 80.13 Thousand billion 105.551 Million 34.924 Million 3 Million 24.521 Million 10.403 Million 29.15 Million 2.744 Million 29.53 7.79 2.78 9.548 Million 324,470 8.869 Million 1.003 Million
فاسمین

کالسیمین

سهام بورس 17,160 350.00 2.00 17,160 350.00 2.00 12:29 971 12.61 Million 216.4 billion 12,987.77 17,510 17,160 17,160 17,170 - - - - 102.96 Thousand billion 113.169 Million 26.024 Million 6 Million 8.109 Million 17.915 Million 16.843 Million 11.074 Million 9.49 5.86 6.24 43,114 - 43,114 -
پارند

پارند پایدار سپهر

صندوق بورس 11,241 169.00 1.48 11,239 171.00 1.50 1399/10/14 643 18.92 Million 212.7 billion - 11,410 11,429 11,229 11,245 - - - - 55.633 Thousand billion - - - - - - - - - - 3.768 Million 2.553 Million 5.57 Million 750,000
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,400 30.00 0.32 9,480 110.00 1.17 12:29 4,776 22.33 Million 211.8 billion 4,675.97 9,370 9,410 9,350 9,690 - - - - 2720.76 Thousand billion 3.327 billion 923.278 Million 143.5 Million 522.888 Million 400.39 Million 225.5 Million 216.455 Million 12.42 6.72 11.93 5.444 Million 13.855 Million 17.554 Million 1.745 Million
وسینا

بانک سینا

سهام بورس 3,100 20.00 0.65 3,090 10.00 0.32 12:30 2,131 68.16 Million 210.8 billion 31,983.52 3,080 3,060 3,020 3,180 - - - - 78.436 Thousand billion 386.899 Million 342.159 Million 10 Million 308.717 Million 33.442 Million 43.486 Million 3.973 Million 19.68 2.34 1.8 14.16 Million 13.235 Million 26.655 Million 739,306
فخاسح

فولادخراسان (حق تقدم)

حق تقدم بورس 23,500 950.00 4.21 22,660 110.00 0.49 1399/11/25 941 9.16 Million 207.4 billion 9,730.45 22,550 23,000 22,500 25,250 - - - - 65.714 Thousand billion - - - - - - - - - - 6.551 Million 2.605 Million - 9.156 Million
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 17,690 660.00 3.88 17,470 440.00 2.58 12:29 8,151 11.83 Million 206.7 billion 1,451.11 17,030 17,050 17,050 17,800 - - - - 349.4 Thousand billion 354.047 Million 38.834 Million 20 Million 13.447 Million 25.386 Million 626,594 5.439 Million 62.63 13.42 543.58 5.306 Million 4.436 Million 9.728 Million 13,939
تهران112

مشارکت ش تهران112-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/09/11 21 201,000 201 billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 201,000 - 201,000
شبریز

پالایش نفت تبریز

سهام بورس 28,800 110.00 0.38 29,270 360.00 1.25 12:29 3,000 6.66 Million 194.9 billion 2,219.23 28,910 28,920 28,520 29,970 - - - - 292.7 Thousand billion 342.779 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 14.4 6.77 0.97 2.847 Million 910,173 2.973 Million 784,143
ثاختح

توسعه ساختمان (حق تقدم)

حق تقدم بورس 3,550 0.00 0.00 3,550 0.00 0.00 1399/10/4 1,013 54 Million 191.7 billion 53,307.01 3,550 3,430 3,550 3,550 - - - - 10.65 Thousand billion - - - - - - - - - - 26.4 Million 27.6 Million - 54 Million
پترولح

پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)

حق تقدم بورس 7,950 850.00 11.97 7,670 570.00 8.03 12:29 989 23.48 Million 180.1 billion 23,741.75 7,100 7,360 7,500 7,950 - - - - 26.845 Thousand billion - - - - - - - - - - 20.384 Million 55,000 - 20.439 Million
کچاد

چادرملو

سهام بورس 23,740 860.00 3.76 23,700 820.00 3.58 12:30 2,299 7.42 Million 175.9 billion 3,228.58 22,880 22,900 23,290 24,200 - - - - 1315.35 Thousand billion 1.338 billion 241.041 Million 55.5 Million 67.667 Million 173.374 Million 184.398 Million 110.39 Million 11.5 7.32 6.89 3.98 Million 1.24 Million 3.847 Million 1.374 Million
خاتم

ص. س. خاتم ایساتیس پویا

صندوق بورس 10,000 0.00 0.00 10,000 0.00 0.00 1399/08/13 694 17.527 Million 175.27 billion - 10,000 10,000 10,000 10,000 - - - - - - - - - - - - - - - 1.267 Million 16.26 Million - 17.527 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 18,330 360.00 1.93 18,540 150.00 0.80 12:29 2,212 9.34 Million 173.1 billion 4,221.5 18,690 18,330 18,320 19,480 - - - - 104.288 Thousand billion 106.3 Million 13.651 Million 5.625 Million 1.168 Million 12.483 Million 9.083 Million 8.926 Million 11.78 8.42 11.57 147,141 300,400 347,541 100,000
حفاری

حفاری شمال

سهام بورس 7,400 20.00 0.27 7,410 30.00 0.41 12:29 2,884 23.11 Million 171.2 billion 8,012.91 7,380 7,270 7,240 7,620 - - - - 66.69 Thousand billion 103.223 Million 65.307 Million 5.211 Million 36.803 Million 28.504 Million 10.209 Million 17.414 Million 3.81 2.33 6.51 820,737 213,065 833,802 200,000
تنوینح

تامین سرمایه نوین (حق تقدم)

حق تقدم بورس 4,331 267.00 5.81 4,299 299.00 6.50 1399/10/17 7,348 39.09 Million 168.1 billion 5,320.46 4,598 4,392 4,200 4,500 - - - - 25.794 Thousand billion - - - - - - - - - - 26.695 Million 12.4 Million 31.442 Million 7.653 Million
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 13,078 696.00 5.62 13,078 696.00 5.62 1399/10/14 389 12.75 Million 166.7 billion - 12,382 12,370 13,078 13,084 - - - - 6.539 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 11,740 280.00 2.44 11,820 360.00 3.14 12:29 2,372 13.96 Million 164.9 billion 5,884.46 11,460 11,880 11,640 12,000 - - - - 648.918 Thousand billion 668.77 Million 125.398 Million 40.3 Million 39.616 Million 85.782 Million 41.028 Million 43.282 Million 14.54 7.33 15.33 8.15 Million 9.661 Million 12.738 Million 5.073 Million
رمپنا

گروه مپنا

سهام بورس 17,510 80.00 0.46 17,540 110.00 0.63 12:29 1,544 9.14 Million 160.3 billion 5,919.12 17,430 17,300 17,300 17,900 - - - - 701.6 Thousand billion 1.187 billion 563.039 Million 27 Million 489.673 Million 73.366 Million 83 Million 23.33 Million 29.88 9.5 8.4 746,544 2.498 Million 1.841 Million 1.404 Million
کالا

بورس کالای ایران

سهام بورس 32,520 660.00 1.99 32,670 510.00 1.54 12:29 2,163 4.84 Million 158 billion 2,235.59 33,180 32,520 32,520 33,880 - - - - 81.675 Thousand billion 84.929 Million 7.051 Million 2.5 Million 1.979 Million 5.072 Million 2.177 Million 2.287 Million 36.28 16.36 38.1 50,991 - 50,991 -
شپارس

بین المللی محصولات پارس

سهام بورس 22,560 460.00 2.00 22,720 300.00 1.30 12:29 2,125 6.77 Million 153.8 billion 3,185.74 23,020 22,590 22,560 23,550 - - - - 17.619 Thousand billion 20.508 Million 3.903 Million 515,000 2.656 Million 1.247 Million 5.859 Million 522,779 34.15 14.32 3.05 51,424 95,000 146,424 -
کاما

باما

سهام بورس 13,080 260.00 1.95 13,080 260.00 1.95 12:29 1,496 11.63 Million 152.1 billion 7,774.14 13,340 13,080 13,080 13,080 - - - - 130.8 Thousand billion 135.269 Million 24.977 Million 10 Million 1.869 Million 23.107 Million 8.07 Million 18.768 Million 7.11 5.77 16.53 440,784 291,000 731,784 -
افق

فروشگاه های افق کوروش

سهام بورس 69,990 230.00 0.33 70,430 670.00 0.96 12:29 1,048 2.14 Million 151 billion 2,045.54 69,760 69,040 69,040 71,700 - - - - 211.29 Thousand billion 239.282 Million 46.461 Million 1,000,000 30.002 Million 16.459 Million 135.635 Million 15.746 Million 13.29 12.72 1.54 351,494 280,816 523,008 109,302
ولساپا

رایان سایپا

سهام بورس 3,400 50.00 1.45 3,390 60.00 1.74 12:29 2,371 43.34 Million 147.1 billion 18,279.73 3,450 3,390 3,390 3,490 - - - - 30.646 Thousand billion 42.942 Million 27.847 Million 9.04 Million 11.754 Million 16.094 Million 6.445 Million 3.461 Million 9.01 1.94 4.84 378,267 - 260,439 117,828
فنورد

نورد قطعات فولادی

سهام بورس 188,050 10,640.00 6.00 187,880 10,470.00 5.90 12:29 1,423 765,962 143.9 billion 538.27 177,410 170,010 184,000 188,050 - - - - 27.055 Thousand billion 27.889 Million 4.82 Million 144,000 2.342 Million 2.478 Million 11.486 Million 2.471 Million 10.34 10.31 2.23 580,115 - 529,890 50,225
غپینو

پارس مینو

سهام بورس 6,400 130.00 1.99 6,400 130.00 1.99 12:29 1,620 20.09 Million 128.6 billion 12,398.15 6,530 6,400 6,400 6,590 - - - - 42.383 Thousand billion 45.858 Million 11.977 Million 6.622 Million 2.614 Million 9.364 Million 6.479 Million 1.539 Million 28.09 4.62 6.67 247,580 - 247,580 -
فجر

فولاد امیرکبیر کاشان

سهام بورس 59,400 1,990.00 3.47 59,230 1,820.00 3.17 12:29 1,251 2.12 Million 125.7 billion 1,696.25 57,410 60,000 57,900 60,850 - - - - 50.819 Thousand billion 59.464 Million 19.62 Million 858,000 10.206 Million 9.414 Million 22.644 Million 7.509 Million 6.56 5.23 2.19 936,382 64,967 917,803 83,546
کاردان

تجارت شاخص کاردان

صندوق بورس 156,240 9,610.00 5.79 157,190 8,660.00 5.22 1399/10/14 930 794,464 124.9 billion - 165,850 164,970 155,000 161,000 - - - - 15.719 Thousand billion - - - - - - - - - - 186,478 212,609 325,464 73,623
وپخش

داروپخش

سهام بورس 98,030 1,960.00 1.96 99,780 210.00 0.21 12:29 511 1.25 Million 124.7 billion 2,446.37 99,990 98,000 98,000 100,970 - - - - 83.815 Thousand billion 88.276 Million 7.959 Million 840,000 4.284 Million 3.675 Million 5.104 Million 6.926 Million 12.13 22.86 16.46 55,364 - 55,364 -
حتاید

تاید واتر خاورمیانه

سهام بورس 28,300 1,600.00 5.99 27,770 1,070.00 4.01 12:29 1,569 4.46 Million 123.8 billion 2,840.63 26,700 27,000 26,500 28,300 - - - - 54.152 Thousand billion 56.461 Million 10.493 Million 1.95 Million 4.396 Million 6.097 Million 4.319 Million 3.974 Million 13.1 8.54 12.05 1.574 Million 330,395 1.839 Million 65,410
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 43,610 1,230.00 2.90 43,790 1,410.00 3.33 12:29 9,111 2.73 Million 119.6 billion 299.79 42,380 42,510 42,510 44,850 - - - - 153.265 Thousand billion 240.682 Million 108.912 Million 3.5 Million 92.352 Million 16.56 Million 95.656 Million 14.837 Million 10 8.97 1.55 1.324 Million 1.734 Million 1.857 Million 1.2 Million
کرازی

شیشه دارویی رازی

سهام بورس 23,460 1,320.00 5.96 23,460 1,320.00 5.96 12:29 925 4.82 Million 113.1 billion 5,213.21 22,140 23,460 23,060 23,460 - - - - 28.152 Thousand billion 28.188 Million 5.106 Million 1.2 Million 1.62 Million 3.486 Million 4.038 Million 1.814 Million 14.64 7.62 6.58 75,486 80,000 155,486 -
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 164,900 990.00 0.60 170,520 6,610.00 4.03 12:29 761 659,216 112.4 billion 866.25 163,910 169,000 162,170 173,740 - - - - 55.477 Thousand billion 55.502 Million 3.81 Million 325,340 2.176 Million 1.634 Million 2.219 Million 934,696 113.53 32.64 24.03 32,637 53,151 85,788 -
ثاخت

توسعه ساختمان

سهام بورس 2,500 50.00 1.96 2,510 40.00 1.57 12:29 2,751 44.17 Million 110.7 billion 16,056.57 2,550 2,500 2,500 2,580 - - - - 22.59 Thousand billion 30.222 Million 14.891 Million 9 Million 7.272 Million 7.619 Million 1.258 Million 64,766 354.35 3.01 18.24 3.47 Million 1.1 Million 4.57 Million -
پارسیانح

بیمه پارسیان (حق تقدم)

حق تقدم بورس 8,700 310.00 3.44 8,700 310.00 3.44 1399/11/28 287 12 Million 104.4 billion 41,806.05 9,010 9,010 8,700 9,010 - - - - 8.7 Thousand billion - - - - - - - - - - 3.064 Million 8.625 Million - 11.689 Million
آسیا

بیمه آسیا

سهام بورس 2,090 40.00 1.88 2,090 40.00 1.88 12:29 2,331 48.82 Million 102.3 billion 20,942.61 2,130 2,100 2,090 2,190 - - - - 50.436 Thousand billion 145.896 Million 125.965 Million 2.3 Million 94.495 Million 31.47 Million 67.038 Million 6.316 Million 8.14 1.63 0.77 2.398 Million 6 Million 8.398 Million -
وصنعت

سر. توسعه صنعت و تجارت

سهام بورس 6,280 10.00 0.16 6,360 90.00 1.44 12:29 2,342 15.71 Million 99.9 billion 6,705.81 6,270 6,580 6,220 6,580 - - - - 38.16 Thousand billion 39.357 Million 24.413 Million 6 Million 1.737 Million 22.676 Million 13.466 Million 13.295 Million 2.83 1.66 2.79 2.945 Million 5.301 Million 8.246 Million -
داروح

کارخانجات داروپخش (حق تقدم)

حق تقدم بورس 24,140 960.00 3.82 24,140 960.00 3.82 1399/11/29 1,524 4.08 Million 98.4 billion 2,675.71 25,100 26,140 24,100 25,000 - - - - 18.105 Thousand billion - - - - - - - - - - 3.778 Million 300,000 4.077 Million 300
لوتوسح

تامین سرمایه لوتوس پارسیان (حق تقدم)

حق تقدم بورس 9,500 1,000.00 9.52 9,500 1,000.00 9.52 1399/10/30 163 10.29 Million 97.8 billion 63,127.31 10,500 10,170 9,500 9,500 - - - - 28.5 Thousand billion - - - - - - - - - - 2,000 10.288 Million - 10.29 Million
سشرق

سیمان شرق

سهام بورس 7,030 40.00 0.57 6,970 100.00 1.41 12:29 1,571 13.98 Million 97.4 billion 8,900.53 7,070 6,930 6,930 7,110 - - - - 18.495 Thousand billion 22.102 Million 7.391 Million 2.654 Million 3.341 Million 4.05 Million 3.911 Million 1.068 Million 17.56 4.63 4.8 1.913 Million 1.75 Million 3.663 Million -
ونیکی

سر. ملی

سهام بورس 10,650 0.00 0.00 10,650 0.00 0.00 12:29 677 9.05 Million 96.4 billion 13,371.58 10,650 10,650 10,650 10,650 - - - - 186.375 Thousand billion 194.958 Million 48.422 Million 17.5 Million 8.583 Million 39.839 Million 17.955 Million 21.193 Million 36.1 4.77 10.58 552,560 8.5 Million 7.692 Million 1.36 Million
کویر

فولاد سپید فراب کویر

سهام بورس 21,230 430.00 1.99 21,230 430.00 1.99 12:29 160 4.36 Million 92.6 billion 27,262.34 21,660 21,230 21,230 21,230 - - - - 229.284 Thousand billion 261.968 Million 50.535 Million 3.6 Million 28.04 Million 22.495 Million 67.71 Million 15.184 Million - 10.4 3.45 5,498 - 5,498 -
کروی

معادن روی ایران

سهام بورس 28,900 580.00 1.97 28,910 570.00 1.93 12:28 1,025 3.2 Million 92.4 billion 3,118.17 29,480 28,900 28,900 29,480 - - - - 69.787 Thousand billion 73.34 Million 8.167 Million 2.414 Million 2.176 Million 5.991 Million 2.131 Million 2.007 Million 35.46 11.88 33.39 30,191 - 30,191 -
وصندوق

سر. صندوق بازنشستگی

سهام بورس 14,690 130.00 0.88 14,650 170.00 1.15 12:29 662 6.32 Million 92.2 billion 9,539.89 14,820 14,530 14,530 15,200 - - - - 395.55 Thousand billion 429.482 Million 91.372 Million 27 Million 29.342 Million 62.029 Million 30.465 Million 30.316 Million 13.2 6.45 13.13 79,392 100,000 106,770 72,622
فولاژ

فولاد آلیاژی ایران

سهام بورس 19,690 400.00 1.99 19,740 350.00 1.74 12:29 1,131 4.58 Million 90.4 billion 4,049.99 20,090 19,690 19,690 20,200 - - - - 197.4 Thousand billion 232.398 Million 57.548 Million 6 Million 31.498 Million 26.05 Million 50.732 Million 15.956 Million 12.59 7.71 3.96 8,324 572,540 309,536 271,328
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 16,890 440.00 2.67 17,070 620.00 3.77 12:30 2,172 5.24 Million 89.5 billion 2,413.57 16,450 17,560 16,760 17,400 - - - - 25.605 Thousand billion - - - - - - - - - - 3.837 Million 60,000 3.621 Million 275,343
والبر

سر. البرز

سهام بورس 17,980 360.00 1.96 18,000 340.00 1.85 12:28 1,513 4.96 Million 89.3 billion 3,278.71 18,340 17,980 17,980 18,330 - - - - 86.402 Thousand billion 92.127 Million 17.784 Million 4.8 Million 4.093 Million 13.691 Million 7.026 Million 7.833 Million 11.24 6.43 12.53 15,702 279 15,981 -
شفن

پتروشیمی فن آوران

سهام بورس 332,150 15,910.00 5.03 324,640 8,400.00 2.66 12:29 831 268,662 87.6 billion 323.3 316,240 315,600 317,900 332,300 - - - - 308.408 Thousand billion 334.486 Million 102.603 Million 950,000 34.058 Million 68.546 Million 40.621 Million 67.344 Million 4.46 4.38 7.4 61,264 23,511 78,561 6,214
امینح

تامین سرمایه امین (حق تقدم)

حق تقدم بورس 5,330 220.00 3.96 5,360 190.00 3.42 12:29 11,422 16.13 Million 86.5 billion 1,411.95 5,550 4,850 5,330 5,540 - - - - 21.44 Thousand billion - - - - - - - - - - 15.281 Million 379,449 15.661 Million 182
واتی

سر. آتیه دماوند

سهام بورس 12,130 100.00 0.83 12,030 0.00 0.00 12:29 897 7.11 Million 85.6 billion 7,928.51 12,030 11,990 11,990 12,280 - - - - 54.135 Thousand billion 56.085 Million 17.862 Million 4.5 Million 1.95 Million 15.911 Million 8.427 Million 8.249 Million 6.56 3.4 6.42 4.692 Million 2.42 Million 6.05 Million 1.062 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 19,730 250.00 1.25 19,960 20.00 0.10 12:29 863 4.19 Million 83.6 billion 4,856.34 19,980 19,830 19,650 20,450 - - - - 808.38 Thousand billion 823.392 Million 147.617 Million 40.5 Million 14.202 Million 133.415 Million 57.954 Million 57.155 Million 14.16 6.07 13.96 240,337 4.7 Million 3.483 Million 1.457 Million
سیتا

سر. سیمان تامین

سهام بورس 15,010 10.00 0.07 15,030 30.00 0.20 12:29 4,936 5.49 Million 82.6 billion 1,112.87 15,000 15,000 15,000 15,300 - - - - 165.33 Thousand billion 172.972 Million 23.48 Million 11 Million 7.972 Million 15.508 Million 5.858 Million 5.693 Million 28.99 10.64 28.16 2.124 Million 6.004 Million 8.122 Million 6,030
جمح

پتروشیمی جم (حق تقدم)

حق تقدم بورس 28,410 1,300.00 4.80 28,500 1,390.00 5.13 12:29 853 2.88 Million 82.1 billion 3,375.65 27,110 27,000 26,450 29,490 - - - - 119.7 Thousand billion - - - - - - - - - - 553,497 360,000 727,248 186,249
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 21,970 140.00 0.64 21,350 480.00 2.20 12:29 778 3.76 Million 80.2 billion 4,830.33 21,830 21,730 21,300 21,980 - - - - 106.75 Thousand billion 114.42 Million 15.567 Million 3 Million 5.775 Million 9.793 Million 23.85 Million 2.751 Million 39.49 11.09 4.56 4.982 Million 4.623 Million 8.618 Million 987,500
کگل

گل گهر

سهام بورس 15,030 390.00 2.66 14,860 220.00 1.50 12:29 1,382 5.04 Million 75.5 billion 3,643.49 14,640 14,790 14,820 15,280 - - - - 1486 Thousand billion 1.624 billion 319.323 Million 74.4 Million 132.845 Million 186.477 Million 238.963 Million 112.793 Million 12.98 7.85 6.13 1.01 Million 2.553 Million 1.702 Million 1.861 Million