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 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