Stocks

				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
نتوس	پشم بافی توس	سهام	فرابورس	10,580	518.00	4.67	11,098	0.00	0.00	12:30	31	54,682	577.44 Million	-	11,098	10,610	10,450	10,610		-	-		-	-	2.016 Thousand billion	-	-	-	-	-	-	-	-	-	-	772,014	-	772,014	-
کاوه	فولاد کاوه جنوب کیش	سهام	بورس	12,890	310.00	2.35	12,900	300.00	2.27	12:30	719	3.04 Million	37.4 billion	5,090.56	13,200	12,600	12,560	13,040		-	-		-	-	186.75 Thousand billion	303.936 Million	163.878 Million	15 Million	110.436 Million	44.237 Million	166.71 Million	33.364 Million	5.8	4.37	1.16	1.557 Million	2.974 Million	4.231 Million	300,436
لپارس	پارس الکتریک	سهام	بورس	112,040	2,410.00	2.11	110,540	3,910.00	3.42	12:30	2,058	1.07 Million	100.2 billion	441.14	114,450	106,000	106,000	113,600		-	-		-	-	28.434 Thousand billion	34.569 Million	2.324 Million	300,000	1.407 Million	797,122	252,124	328,335	101	41.6	131.53	1.324 Million	200	1.324 Million	-
دکیمی	کیمیدارو	سهام	بورس	20,920	1,630.00	7.23	20,580	1,970.00	8.74	12:30	181	595,196	9.2 billion	1,727.94	22,550	19,530	19,530	20,970		-	-		-	-	8.646 Thousand billion	17.471 Million	8.23 Million	576,000	5.617 Million	1.464 Million	2.048 Million	647,313	18.31	8.1	5.79	2.585 Million	-	1.975 Million	610,000
چفیبر	فیبر ایران	سهام	بورس	6,100	240.00	3.79	6,150	190.00	3.00	12:30	275	1.4 Million	8 billion	5,825.72	6,340	5,920	5,920	6,340		-	-		-	-	10.008 Thousand billion	11.503 Million	2.308 Million	1.8 Million	432,642	1.932 Million	1.257 Million	194,149	57.02	5.73	8.81	3.356 Million	122,004	3.47 Million	7,821
اخابر	مخابرات ایران	سهام	بورس	7,910	270.00	3.30	7,750	430.00	5.26	12:30	1,721	13.35 Million	97 billion	10,595.13	8,180	7,480	7,480	8,000		-	-		-	-	435.6 Thousand billion	689.756 Million	279.788 Million	60 Million	224.756 Million	72.992 Million	66.351 Million	9.613 Million	48.37	6.37	7.01	7.604 Million	12.821 Million	18.485 Million	1.941 Million
آریا	پلیمر آریا ساسول	سهام	فرابورس	79,250	650.00	0.81	79,050	850.00	1.06	12:30	4,671	4.32 Million	357.35 billion	582.18	79,900	79,000	78,200	79,500		-	-		-	-	1137.251 Thousand billion	1.123 billion	184.636 Million	13.752 Million	35.005 Million	80.023 Million	234.177 Million	135.534 Million	8.02	13.58	4.64	1.342 Million	455,526	1.731 Million	65,971
امید	تامین سرمایه امید	سهام	بورس	5,840	90.00	1.52	5,840	90.00	1.52	12:30	210	921,331	5.7 billion	2,518.9	5,930	5,880	5,600	5,880		-	-		-	-	92.72 Thousand billion	94.945 Million	26.874 Million	9.5 Million	6.177 Million	13.504 Million	5.134 Million	4.091 Million	21.7	6.57	17.29	461,749	374,881	836,630	-
فروس	فروسیلیس ایران	سهام	بورس	7,230	370.00	4.87	7,140	460.00	6.05	12:30	472	3.64 Million	24.7 billion	9,403.66	7,600	7,390	6,950	7,390		-	-		-	-	27 Thousand billion	30.136 Million	11.719 Million	4 Million	1.576 Million	6.407 Million	6.916 Million	3.187 Million	8.97	4.46	4.13	4.723 Million	1.131 Million	5.321 Million	532,916
غزر	زر ماکارون	سهام	بورس	9,880	710.00	6.70	9,950	640.00	6.04	12:30	1,959	4.87 Million	38.2 billion	3,933.54	10,590	10,000	9,880	10,230		-	-		-	-	62.24 Thousand billion	89.321 Million	21.202 Million	8 Million	9.721 Million	11.178 Million	21.297 Million	5.614 Million	14.18	7.12	3.74	21.555 Million	-	21.555 Million	160
بخاور	بیمه زندگی خاورمیانه	سهام	فرابورس	2,584	14.00	0.54	2,564	34.00	1.31	12:30	212	4.19 Million	10.37 billion	12,286.46	2,598	2,615	2,520	2,632		-	-		-	-	5.471 Thousand billion	9.886 Million	6.793 Million	1.2 Million	4.246 Million	2.516 Million	953,434	200,962	28.07	2.25	5.92	20.005 Million	1.139 Million	7.827 Million	13.317 Million
شتران	پالایش نفت تهران	سهام	بورس	5,360	230.00	4.11	5,390	200.00	3.58	12:30	19,699	303.78 Million	1.622 Thousand billion	16,257.35	5,590	5,440	5,330	5,440		-	-		-	-	943.5 Thousand billion	1.012 billion	413.786 Million	170 Million	95.362 Million	230.405 Million	1.025 billion	142.738 Million	6.42	3.98	0.89	88.865 Million	42.315 Million	127.266 Million	3.914 Million
شپنا	پالایش نفت اصفهان	سهام	بورس	6,500	70.00	1.07	6,470	100.00	1.52	12:30	11,033	128.99 Million	881.4 billion	12,743.38	6,570	6,460	6,390	6,550		-	-		-	-	979.111 Thousand billion	1.489 billion	548.618 Million	76 Million	259.597 Million	175.966 Million	1.624 billion	150.198 Million	8.18	6.99	0.76	155.897 Million	94.691 Million	192.529 Million	58.059 Million
وساپا	سر. سایپا	سهام	بورس	4,790	430.00	8.24	4,830	390.00	7.47	12:30	341	9.27 Million	34.7 billion	21,151.9	5,220	4,920	4,700	5,070		-	-		-	-	56.976 Thousand billion	78.093 Million	24.678 Million	10.675 Million	812,874	23.868 Million	3.441 Million	8.278 Million	9.34	3.24	22.46	65.49 Million	443,936	58.535 Million	7.398 Million
غشصفا	پگاه اصفهان	سهام	بورس	19,720	2,100.00	9.62	19,930	1,890.00	8.66	12:30	155	440,944	9 billion	1,632.7	21,820	19,940	19,500	20,460		-	-		-	-	16.9 Thousand billion	21.946 Million	7.307 Million	835,821	5.289 Million	1.49 Million	16.345 Million	644,931	25.83	11.18	1.02	-	-	-	-
کمرجان	مرجان کار	سهام	فرابورس	5,910	580.00	8.94	5,850	640.00	9.86	12:30	498	4.13 Million	19.21 billion	8,039.83	6,490	6,190	5,800	6,190		-	-		-	-	3.133 Thousand billion	4.329 Million	1.077 Million	673,597	294,546	229,927	433,872	157,694	24.99	17.14	9.08	3.784 Million	251,000	4.035 Million	-
ثشاهد	سر. شاهد	سهام	بورس	9,280	310.00	3.23	9,200	390.00	4.07	12:30	2,720	19.49 Million	154.3 billion	8,021.36	9,590	8,790	8,790	9,440		-	-		-	-	32.093 Thousand billion	37.706 Million	12.581 Million	4.007 Million	845,439	11.638 Million	5.34 Million	5.132 Million	7.18	3.17	6.9	11.309 Million	155,000	11.457 Million	7,109
پترول	پتروشیمی سرمایه گذاری ایرانیان	سهام	بورس	2,300	109.00	4.52	2,315	94.00	3.90	12:30	3,006	68.19 Million	153.3 billion	18,443.9	2,409	2,291	2,280	2,380		-	-		-	-	158.83 Thousand billion	176.456 Million	147.162 Million	70 Million	14.406 Million	129.695 Million	12.303 Million	9.88 Million	16.4	1.25	13.17	49.934 Million	25.581 Million	69.831 Million	5.683 Million
غویتا	ویتانا	سهام	فرابورس	5,470	240.00	4.20	5,420	290.00	5.08	12:30	392	9.83 Million	39.14 billion	7,818.03	5,710	5,460	5,230	5,650		-	-		-	-	13.934 Thousand billion	29.453 Million	16.858 Million	3.5 Million	10.483 Million	5.361 Million	6.458 Million	525,394	36.11	3.54	2.94	22.29 Million	-	22.281 Million	9,000
غمارگ	مارگارین	سهام	بورس	3,278	206.00	5.91	3,184	300.00	8.61	12:30	1,117	25.16 Million	59.7 billion	21,031.49	3,484	3,110	3,101	3,350		-	-		-	-	23.493 Thousand billion	40.936 Million	21.493 Million	9.515 Million	10.64 Million	2.72 Million	13.849 Million	1.268 Million	23.9	11.14	2.19	68.338 Million	3 Million	59.226 Million	12.112 Million
کهمدا	شیشه همدان	سهام	بورس	12,570	630.00	4.77	12,760	440.00	3.33	12:30	647	3.23 Million	31.8 billion	9,858.98	13,200	12,780	12,550	12,990		-	-		-	-	28.109 Thousand billion	50.086 Million	21.04 Million	2.88 Million	13.337 Million	6.95 Million	5.178 Million	2.996 Million	12.27	5.29	7.1	5.969 Million	2.231 Million	7.608 Million	591,888
خودرو	ایران خودرو	سهام	بورس	2,245	115.00	4.87	2,257	103.00	4.36	12:30	31,069	1.16 billion	2.849 Thousand billion	25,374.57	2,360	2,260	2,237	2,288		-	-		-	-	770.43 Thousand billion	1.622 billion	852.086 Million	-16.09	744.487 Million	-6.56	883.439 Million	-113,421,959	-6	-14.71	0.77	230.194 Million	80.036 Million	267.868 Million	42.362 Million
زفکا	کشت و دامداری فکا	سهام	فرابورس	10,350	830.00	7.42	10,270	910.00	8.14	12:29	319	1.88 Million	14.75 billion	6,779.87	11,180	10,080	9,980	10,500		-	-		-	-	11.76 Thousand billion	19.359 Million	6.812 Million	1.5 Million	3.954 Million	3.033 Million	4.311 Million	958,964	16.06	5.08	3.57	10.324 Million	655,535	8.338 Million	2.641 Million
شیران	صنایع شیمیایی ایران	سهام	بورس	20,200	180.00	0.88	20,010	370.00	1.82	12:29	1,431	3.64 Million	63.1 billion	3,842.21	20,380	19,990	19,500	20,220		-	-		-	-	170.053 Thousand billion	231.471 Million	57.899 Million	9.64 Million	38.572 Million	40.91 Million	50.439 Million	32.168 Million	6	4.72	3.82	2.206 Million	3.265 Million	5.421 Million	50,000
تاپیکو	سر. نفت و گاز تامین	سهام	بورس	16,490	370.00	2.19	16,490	370.00	2.19	12:29	857	3.29 Million	44.9 billion	9,523.67	16,860	16,470	16,450	16,550		-	-		-	-	1121.44 Thousand billion	1.422 billion	204.683 Million	81.5 Million	78.111 Million	128.215 Million	167.232 Million	161.653 Million	8.31	10.48	8.04	2.538 Million	9.776 Million	9.267 Million	3.047 Million
وپارس	بانک پارسیان	سهام	بورس	1,967	115.00	5.52	1,974	108.00	5.19	12:29	368	19 Million	35.6 billion	26,446.07	2,082	1,978	1,911	2,000		-	-		-	-	278.754 Thousand billion	2.771 billion	2.474 billion	156.34 Million	2.432 billion	66.355 Million	183.569 Million	-39,833,799	-7.75	4.66	1.68	66.95 Million	500,000	50.812 Million	16.638 Million
خزر	فنرسازی زر	سهام	بورس	3,215	5,815.00	64.40	3,268	5,762.00	63.81	12:29	1,984	16.38 Million	161.5 billion	26,384.92	9,030	3,320	3,151	3,350		-	-		-	-	7.64 Thousand billion	9.593 Million	2.624 Million	799,997	1.135 Million	1.324 Million	2.335 Million	449,819	18.8	6.39	3.62	16.286 Million	-	16.116 Million	170,000
شنفت	نفت پارس	سهام	بورس	8,910	150.00	1.66	8,920	140.00	1.55	12:29	191	487,101	4.2 billion	4,956.25	9,060	8,580	8,580	8,960		-	-		-	-	140.706 Thousand billion	172.626 Million	56.273 Million	16.691 Million	23.741 Million	27.91 Million	56.329 Million	13.687 Million	10.88	5.33	2.64	1.583 Million	513,500	2.096 Million	-
کگاز	شیشه و گاز	سهام	بورس	16,350	230.00	1.39	16,260	320.00	1.93	12:29	429	1.15 Million	15.6 billion	2,950.03	16,580	15,800	15,510	16,740		-	-		-	-	11.73 Thousand billion	21.282 Million	9.005 Million	850,000	7.461 Million	1.968 Million	2.771 Million	682,408	20.25	7.02	4.99	428,522	200,000	628,522	-
خپارس	پارس خودرو	سهام	بورس	1,173	58.00	4.71	1,173	58.00	4.71	12:29	11,026	478.95 Million	556.1 billion	37,318.54	1,231	1,177	1,153	1,199		-	-		-	-	136.055 Thousand billion	251.303 Million	155.846 Million	113.568 Million	118.087 Million	39.762 Million	73.188 Million	-35,932,871	-3.71	3.35	1.82	134.203 Million	24.317 Million	157.454 Million	1.066 Million
کاذر	فرآورده های نسوز آذر	سهام	بورس	14,250	760.00	5.06	14,320	690.00	4.60	12:29	498	1.79 Million	23.4 billion	6,007.65	15,010	14,540	14,100	14,890		-	-		-	-	10.227 Thousand billion	12.615 Million	3.631 Million	804,000	1.101 Million	2.131 Million	2.684 Million	1.007 Million	11.43	5.4	4.29	4.136 Million	60,000	4.096 Million	100,000
خبهمن	گروه بهمن	سهام	بورس	1,860	75.00	3.88	1,851	84.00	4.34	12:29	5,734	211.53 Million	394.7 billion	26,694.93	1,935	1,844	1,826	1,890		-	-		-	-	261.467 Thousand billion	270.78 Million	171.458 Million	134.638 Million	21.565 Million	150.363 Million	7.537 Million	9.02 Million	27.63	1.66	33.07	122.844 Million	17.482 Million	135.141 Million	5.185 Million
خکار	ایرکا پارت صنعت	سهام	بورس	2,722	75.00	2.68	2,712	85.00	3.04	12:29	72	3.16 Million	6.5 billion	14,790.83	2,797	2,699	2,613	2,806		-	-		-	-	5.6 Thousand billion	9.277 Million	5.564 Million	2.137 Million	1.684 Million	3.823 Million	1.818 Million	1.321 Million	5.75	1.99	4.18	8.229 Million	1.858 Million	9.84 Million	246,418
وبهمن	سر. بهمن	سهام	بورس	15,800	960.00	5.73	15,860	900.00	5.37	12:29	162	830,524	15 billion	1,791.99	16,760	16,230	15,490	16,230		-	-		-	-	48.593 Thousand billion	44.183 Million	17.41 Million	2.75 Million	567,688	13.34 Million	6.137 Million	6.103 Million	7.15	3.27	7.11	249,134	679,425	928,559	-
غبشهر	صنعتی بهشهر	سهام	بورس	4,285	13.00	0.30	4,126	146.00	3.42	12:29	983	24.01 Million	78.2 billion	27,229.77	4,272	3,950	3,903	4,285		-	-		-	-	74.646 Thousand billion	119.314 Million	61.23 Million	22 Million	28.542 Million	12.394 Million	49.153 Million	5.217 Million	17.4	7.32	1.85	79.721 Million	2.616 Million	76.117 Million	6.22 Million
وتجارت	بانک تجارت	سهام	بورس	2,137	115.00	5.11	2,130	122.00	5.42	12:29	14,101	743.77 Million	1.584 Thousand billion	28,684.56	2,252	2,140	2,102	2,155		-	-		-	-	459.272 Thousand billion	5.24 billion	5.031 billion	223.926 Million	4.755 billion	273.664 Million	608.916 Million	146.873 Million	3.25	1.74	0.78	349.678 Million	15.894 Million	358.057 Million	7.515 Million
وبملت	بانک ملت	سهام	بورس	3,890	66.00	1.67	3,861	95.00	2.40	12:29	10,373	258.44 Million	1.027 Thousand billion	30,609.46	3,956	3,889	3,810	3,900		-	-		-	-	828.378 Thousand billion	9.426 billion	9.17 billion	207.043 Million	8.645 billion	508.298 Million	918.289 Million	98.213 Million	8.14	1.57	0.87	277.567 Million	56.563 Million	245.6 Million	88.53 Million
نوری	پتروشیمی نوری	سهام	بورس	117,790	1,550.00	1.30	118,040	1,300.00	1.09	12:29	5,273	3.75 Million	404.3 billion	669.08	119,340	119,000	117,010	119,000		-	-		-	-	968.31 Thousand billion	1.396 billion	452.488 Million	9 Million	333.873 Million	91.263 Million	603.468 Million	154.186 Million	6.89	11.64	1.76	4.033 Million	1.339 Million	3.572 Million	1.8 Million
نوین	بیمه نوین	سهام	فرابورس	2,026	162.00	7.40	2,059	129.00	5.90	12:29	227	2.27 Million	4.55 billion	16,978.19	2,188	2,149	1,986	2,149		-	-		-	-	10.015 Thousand billion	39.082 Million	36.303 Million	5 Million	28.787 Million	7.888 Million	10.757 Million	1.858 Million	5.54	1.31	0.96	24.49 Million	4.531 Million	27.232 Million	1.79 Million
وبصادر	بانک صادرات ایران	سهام	بورس	2,138	71.00	3.21	2,143	66.00	2.99	12:29	7,335	268.7 Million	556.7 billion	31,464.2	2,209	2,121	2,121	2,176		-	-		-	-	364.035 Thousand billion	6.059 billion	5.88 billion	175.354 Million	5.68 billion	199.997 Million	532.742 Million	60.179 Million	6.24	1.88	0.71	194.072 Million	17.176 Million	205.8 Million	5.448 Million
کیسون	کیسون	سهام	فرابورس	1,720	16,959.00	90.79	18,679	0.00	0.00	12:29	45	49,012	888.73 Million	-	18,679	1,684	1,667	1,726		-	-		-	-	28.647 Thousand billion	-	-	-	-	-	-	-	-	-	-	41.018 Million	5.68 Million	45.136 Million	1.562 Million
وسدید	گروه صنعتی سدید	سهام	فرابورس	1,446	19,554.00	93.11	21,000	0.00	0.00	12:29	817	5.502 Million	115.55 billion	-	21,000	1,446	1,446	1,446		-	-		-	-	25.281 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.967 Million	-	12.867 Million	100,000
خساپا	سایپا	سهام	بورس	2,045	92.00	4.31	2,049	88.00	4.12	12:29	25,631	1.3 billion	2.66 Thousand billion	38,658.93	2,137	2,059	2,025	2,082		-	-		-	-	407.053 Thousand billion	1.057 billion	630.266 Million	25.94	457.886 Million	-7.43	275.431 Million	-61,630,402	-6.5	22.69	1.45	272.837 Million	105.186 Million	356.9 Million	21.124 Million
شستا	سر. تامین اجتماعی	سهام	بورس	1,021	18.00	1.73	1,013	26.00	2.50	12:29	46,004	2.98 billion	3.076 Thousand billion	46,482.67	1,039	1,010	1,001	1,033		-	-		-	-	1624.561 Thousand billion	1.714 billion	1.839 billion	1.636 billion	56.943 Million	481.275 Million	274.636 Million	269.027 Million	6.16	3.44	6.03	620.782 Million	251.769 Million	780.954 Million	91.597 Million
تپکو	هپکو	سهام	فرابورس	1,719	3,833.00	69.04	5,552	0.00	0.00	12:29	417	2.917 Million	15.98 billion	-	5,552	1,670	1,670	1,739		-	-		-	-	29.486 Thousand billion	-	-	-	-	-	-	-	-	-	-	23.842 Million	200,000	24.042 Million	-
مداران	داده پردازی ایران	سهام	بورس	19,810	170.00	0.87	19,860	220.00	1.12	12:29	103	284,292	4 billion	3,316.45	19,640	20,280	19,400	20,280		-	-		-	-	9.074 Thousand billion	15.889 Million	5.135 Million	650,000	2.98 Million	1.65 Million	6.087 Million	735,816	17.54	7.83	2.12	2.968 Million	26,500	2.411 Million	583,500
چکاوه	کاغذ سازی کاوه	سهام	بورس	7,530	390.00	4.92	7,440	480.00	6.06	12:29	374	1.87 Million	11.7 billion	7,799.79	7,920	7,270	7,270	7,720		-	-		-	-	4.382 Thousand billion	6.736 Million	2.569 Million	700,000	1.528 Million	815,795	2.795 Million	352,018	14.79	6.38	1.86	1.575 Million	38,634	1.613 Million	890
ما	بیمه ما	سهام	بورس	4,930	580.00	10.53	4,890	620.00	11.25	12:29	177	1.62 Million	7.8 billion	9,353.88	5,510	5,090	4,850	5,090		-	-		-	-	22.88 Thousand billion	75.542 Million	61.608 Million	5 Million	51.092 Million	10.118 Million	15.085 Million	5.713 Million	4.28	2.42	1.62	3.392 Million	57,000	2.614 Million	834,730
سصفها	سیمان اصفهان	سهام	بورس	56,290	3,680.00	6.99	56,160	3,550.00	6.75	12:29	700	1.4 Million	52.3 billion	1,309.46	52,610	56,700	54,010	56,700		-	-		-	-	18.815 Thousand billion	29.612 Million	3.12 Million	500,000	1.532 Million	1.441 Million	3.563 Million	981,832	28.6	19.48	7.88	4.796 Million	20,000	2.776 Million	2.04 Million
تکنار	معادن مس تکنار	سهام	فرابورس	60,400	30,168.00	33.31	90,568	0.00	0.00	12:29	32	63,320	5.61 billion	-	90,568	57,650	57,500	60,400		-	-		-	-	2.907 Thousand billion	-	-	-	-	-	-	-	-	-	-	167,437	-	130,434	37,003
سدشت	سیمان دشتستان	سهام	بورس	34,650	2,380.00	7.38	35,060	2,790.00	8.65	12:29	87	90,826	2.1 billion	1,787.71	32,270	33,650	32,220	35,310		-	-		-	-	26.314 Thousand billion	44.018 Million	5.322 Million	1.18 Million	2.648 Million	3.191 Million	2.998 Million	1.58 Million	26.18	12.96	13.8	1.066 Million	103,910	1.113 Million	56,335
تکشا	خدمات کشاورزی	سهام	بورس	37,330	430.00	1.14	37,630	130.00	0.34	12:29	863	1.26 Million	44.4 billion	1,102.38	37,760	38,240	36,730	38,240		-	-		-	-	7.084 Thousand billion	8.076 Million	1.442 Million	200,000	550,428	792,537	1.064 Million	356,915	21.09	9.5	7.07	627,588	146,654	774,242	-
سصوفی	سیمان صوفیان	سهام	بورس	18,750	90.00	0.48	18,910	250.00	1.34	12:29	421	1.79 Million	29.3 billion	3,212.55	18,660	18,910	18,030	19,150		-	-		-	-	18.205 Thousand billion	23.187 Million	6.511 Million	1.1 Million	2.386 Million	2.85 Million	6.25 Million	2.265 Million	9.19	7.3	3.33	2.49 Million	441,170	2.931 Million	293
کرازی	شیشه دارویی رازی	سهام	بورس	1,590	83.00	4.96	1,604	69.00	4.12	12:29	679	20.81 Million	29.3 billion	26,260.38	1,673	1,581	1,571	1,637		-	-		-	-	24.003 Thousand billion	30.715 Million	25.497 Million	16.88 Million	3.639 Million	20.268 Million	5.443 Million	2.624 Million	10.32	1.34	4.97	49.373 Million	40 Million	88.373 Million	1,000,000
ثامید	توسعه و عمران امید	سهام	بورس	1,620	22.00	1.34	1,579	63.00	3.84	12:29	1,808	10.77 Million	15.7 billion	14,170.67	1,642	1,521	1,505	1,628		-	-		-	-	7.846 Thousand billion	66.818 Million	65.012 Million	35.317 Million	11.053 Million	39.645 Million	7.509 Million	4.768 Million	11.69	1.41	7.43	66.215 Million	3.531 Million	68.927 Million	819,394
کدما	معدنی دماوند	سهام	بورس	90,170	1,500.00	1.64	91,770	100.00	0.11	12:29	2,999	2.53 Million	163.1 billion	649.51	91,670	92,800	88,550	94,500		-	-		-	-	15.73 Thousand billion	24.682 Million	2.074 Million	250,000	1.739 Million	442,926	717,120	306,302	74.91	51.8	31.99	4.847 Million	-	4.345 Million	502,001
سهرمز	سیمان هرمزگان	سهام	بورس	22,660	1,060.00	4.91	22,460	860.00	3.98	12:29	100	239,876	3.9 billion	2,787.28	21,600	22,050	21,300	22,660		-	-		-	-	16.78 Thousand billion	28.142 Million	7.173 Million	1.084 Million	3.795 Million	2.72 Million	6.224 Million	1.534 Million	15.87	8.95	3.91	3.251 Million	231,552	2.278 Million	1.205 Million
شبریز	پالایش نفت تبریز	سهام	بورس	22,280	500.00	2.19	22,340	440.00	1.93	12:29	1,781	4.07 Million	155.8 billion	6,688.37	22,780	22,500	22,270	22,650		-	-		-	-	396.3 Thousand billion	765.804 Million	168.308 Million	10 Million	95.604 Million	55.347 Million	538.701 Million	66.704 Million	10.06	12.11	1.24	15.286 Million	3.99 Million	10.256 Million	9.02 Million
ثعمرا	عمران و توسعه شاهد	سهام	فرابورس	7,680	180.00	2.29	7,460	400.00	5.09	12:29	378	4.21 Million	23.93 billion	4,300.92	7,860	7,000	7,000	7,680		-	-		-	-	7.384 Thousand billion	10.153 Million	3.033 Million	1.3 Million	455,329	2.597 Million	1.344 Million	1.12 Million	8.66	3.73	7.22	1.86 Million	854,422	2.712 Million	1,500
شبندر	پالایش نفت بندر عباس	سهام	بورس	8,760	240.00	2.67	8,770	230.00	2.56	12:29	10,111	98.73 Million	756.8 billion	15,148.44	9,000	8,780	8,680	8,810		-	-		-	-	1057.271 Thousand billion	1.394 billion	554.678 Million	134.342 Million	215.429 Million	234.881 Million	1.468 billion	178.057 Million	6.62	5.02	0.8	68.512 Million	40.926 Million	105.063 Million	4.376 Million
ثمسکن	سر. مسکن	سهام	بورس	4,220	49.00	1.17	4,175	4.00	0.10	12:29	278	14.57 Million	42.9 billion	14,446.63	4,171	4,000	3,943	4,278		-	-		-	-	16.209 Thousand billion	23.858 Million	9.71 Million	5.5 Million	895,658	8.588 Million	872,478	508,719	45.14	2.67	26.32	8.601 Million	6,185	8.547 Million	60,000
تلیسه	تلیسه نمونه	سهام	فرابورس	4,370	363.00	7.67	4,313	420.00	8.87	12:29	842	12.96 Million	29.6 billion	17,049.19	4,733	4,300	4,262	4,450		-	-		-	-	11.401 Thousand billion	22.586 Million	6.835 Million	4.994 Million	1.047 Million	5.503 Million	2.842 Million	743,980	28.95	3.91	7.58	43.171 Million	-	42.971 Million	200,000
بترانس	ایران ترانسفو	سهام	بورس	2,527	152.00	5.67	2,514	165.00	6.16	12:29	2,662	67.9 Million	133.2 billion	30,114.6	2,679	2,460	2,429	2,588		-	-		-	-	72.587 Thousand billion	135.002 Million	95.774 Million	36.403 Million	43.486 Million	45.313 Million	21.396 Million	7.1 Million	12.89	2.02	4.28	107.633 Million	4.891 Million	92.133 Million	20.391 Million
بپاس	بیمه پاسارگاد	سهام	فرابورس	49,750	50.00	0.10	49,700	0.00	0.00	12:29	838	1.61 Million	74.96 billion	4,082.84	49,700	49,700	49,700	49,750		-	-		-	-	1403.835 Thousand billion	1.677 billion	223.271 Million	30.618 Million	155.61 Million	46.664 Million	44.429 Million	27.75 Million	54.84	32.61	34.25	642,374	2.696 Million	3.335 Million	3,000
شدوص	دوده صنعتی پارس	سهام	بورس	12,470	310.00	2.43	12,360	420.00	3.29	12:29	360	1.76 Million	22 billion	4,354.1	12,780	12,540	12,200	12,670		-	-		-	-	11.59 Thousand billion	14.03 Million	4.601 Million	474,522	2.288 Million	1.214 Million	5.772 Million	1.189 Million	9.89	9.67	2.03	4.057 Million	50,000	3.924 Million	183,000
شرانل	نفت ایرانول	سهام	فرابورس	52,950	1,700.00	3.11	53,650	1,000.00	1.83	12:29	485	524,788	22.87 billion	1,006.74	54,650	52,550	52,550	54,950		-	-		-	-	87.7 Thousand billion	134.778 Million	43.049 Million	2 Million	27.478 Million	11.344 Million	71.558 Million	16.123 Million	6.66	9.47	1.5	1.005 Million	410,797	1.416 Million	-
امین	تامین سرمایه امین	سهام	بورس	10,770	0.00	0.00	10,770	0.00	0.00	12:29	1,551	1.24 Million	13.6 billion	514.95	10,770	10,770	10,770	10,780		-	-		-	-	118.25 Thousand billion	133.263 Million	28.572 Million	11 Million	14.793 Million	17.4 Million	10.899 Million	8.325 Million	14.23	6.81	10.87	266,986	1.325 Million	1.592 Million	-
شرنگی	رنگین	سهام	فرابورس	336,300	238,004.00	242.13	98,296	0.00	0.00	12:29	166	62,694	6.04 billion	-	98,296	341,150	336,300	348,000		-	-		-	-	31.78 Thousand billion	-	-	-	-	-	-	-	-	-	-	31,333	14,371	45,704	-
کسرام	پارس سرام	سهام	بورس	6,100	110.00	1.77	6,070	140.00	2.25	12:29	388	2.66 Million	12.1 billion	10,270.53	6,210	6,000	6,000	6,170		-	-		-	-	4.594 Thousand billion	6.373 Million	1.284 Million	981,249	416,664	840,588	592,593	-25,448	-234.05	7.09	10.06	3.728 Million	214,000	3.942 Million	-
چکاپا	کاغذ پارس	سهام	بورس	3,140	281.00	8.21	3,194	227.00	6.64	12:29	1,592	25.51 Million	76.4 billion	16,203.69	3,421	3,170	3,135	3,299		-	-		-	-	28.654 Thousand billion	38.762 Million	22.018 Million	9.358 Million	8.872 Million	11.29 Million	9.618 Million	2.314 Million	12.92	2.65	3.11	15.364 Million	4.263 Million	17.926 Million	1.701 Million
شغدیر	پتروشیمی غدیر	سهام	بورس	94,210	490.00	0.52	93,980	720.00	0.76	12:29	905	602,190	51.5 billion	878.69	94,700	93,200	93,050	94,830		-	-		-	-	112.801 Thousand billion	131.329 Million	29.656 Million	1.3 Million	9.155 Million	10.852 Million	35.53 Million	19.243 Million	6.35	11.26	3.44	939,194	233,580	1.105 Million	67,600
چکارن	کارتن ایران	سهام	بورس	2,837	283.00	9.07	2,851	269.00	8.62	12:29	737	10.42 Million	25.6 billion	23,698.19	3,120	2,880	2,837	2,921		-	-		-	-	5.808 Thousand billion	7.755 Million	3.765 Million	2.366 Million	1.01 Million	2.729 Million	2.74 Million	305,712	22.06	2.48	2.46	8.867 Million	50,000	8.793 Million	123,687
فاراک	ماشین سازی اراک	سهام	بورس	1,611	72.00	4.28	1,598	85.00	5.05	12:29	1,954	62.46 Million	87.9 billion	33,987.95	1,683	1,560	1,551	1,640		-	-		-	-	29.656 Thousand billion	52.817 Million	42.176 Million	20.638 Million	19.838 Million	19.451 Million	11.349 Million	1.03 Million	32.03	1.7	2.91	61.398 Million	2.679 Million	60.539 Million	3.538 Million
حپارسا	توسعه حمل و نقل ریلی پارسیان	سهام	فرابورس	38,100	1,850.00	4.63	38,400	1,550.00	3.88	12:29	165	170,849	5.51 billion	832.63	39,950	38,250	37,550	39,200		-	-		-	-	8.1 Thousand billion	11.65 Million	3.3 Million	250,000	2.05 Million	1.373 Million	3.868 Million	956,110	10.04	6.99	2.48	351,682	10,000	355,056	6,626
ورازی	بیمه رازی	سهام	فرابورس	2,068	13,175.00	86.43	15,243	0.00	0.00	12:29	5	1,450	21.44 Million	-	15,243	1,972	1,971	2,080		-	-		-	-	27.626 Thousand billion	-	-	-	-	-	-	-	-	-	-	65.777 Million	3.497 Million	67.723 Million	1.551 Million
شفن	پتروشیمی فن آوران	سهام	بورس	12,330	0.00	0.00	12,220	110.00	0.89	12:29	1,885	5.87 Million	70.6 billion	4,673.21	12,330	11,730	11,730	12,330		-	-		-	-	362.734 Thousand billion	434.716 Million	115.021 Million	950,000	56.507 Million	18.001 Million	79.936 Million	57.773 Million	6.55	21.01	4.74	2.03 Million	723,027	2.659 Million	95,000
بپیوند	پیوند گستر پارس	سهام	فرابورس	12,920	910.00	7.58	12,670	660.00	5.50	12:29	1,908	2.22 Million	19.1 billion	2,713.76	12,010	12,190	11,900	12,920		-	-		-	-	25.83 Thousand billion	42.709 Million	9.636 Million	3 Million	4.699 Million	4.26 Million	2.902 Million	1.336 Million	28.46	8.92	13.1	2.831 Million	10,659	2.788 Million	53,737
فاسمین	کالسیمین	سهام	بورس	20,800	470.00	2.21	20,760	510.00	2.40	12:29	1,964	7.2 Million	144.3 billion	4,021.29	21,270	20,520	20,520	20,990		-	-		-	-	124.08 Thousand billion	136.124 Million	38.67 Million	6 Million	11.564 Million	21.938 Million	21.991 Million	14.645 Million	8.51	5.68	5.66	5.191 Million	840,815	5.114 Million	917,387
سشرق	سیمان شرق	سهام	بورس	8,980	240.00	2.60	8,970	250.00	2.71	12:29	470	3.4 Million	26 billion	7,682.93	9,220	8,750	8,740	9,290		-	-		-	-	20.194 Thousand billion	29.686 Million	10.727 Million	2.654 Million	5.883 Million	5.898 Million	6.015 Million	2.492 Million	9.56	4.04	3.96	11.582 Million	7.165 Million	11.008 Million	7.739 Million
وپویا	سر. پویا	سهام	فرابورس	2,488	847.00	25.40	2,406	929.00	27.86	12:29	1,451	8.75 Million	22.27 billion	9,235.96	3,335	2,339	2,300	2,510		-	-		-	-	17.808 Thousand billion	20.456 Million	13.017 Million	4 Million	3.614 Million	8.793 Million	4.605 Million	4.549 Million	3.7	1.92	3.66	18.716 Million	3.164 Million	21.4 Million	479,528
ولشرق	لیزینگ ایران و شرق	سهام	فرابورس	2,474	185.00	8.08	2,526	237.00	10.35	12:29	378	7.04 Million	13.37 billion	21,351.8	2,289	2,459	2,409	2,550		-	-		-	-	2.645 Thousand billion	5.504 Million	3.308 Million	600,000	1.959 Million	764,902	656,951	200,087	17.68	4.62	5.38	3.357 Million	330,000	3.582 Million	104,649
حشکوه	دلیجان شکوه پارس	سهام	فرابورس	2,523	477.00	15.90	3,000	0.00	0.00	12:29	3,018	15 Million	45 billion	-	3,000	2,500	2,500	2,589		-	-		-	-	4.185 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.389 Million	695,000	3.516 Million	567,721
دیران	ایران دارو	سهام	بورس	20,250	460.00	2.22	20,470	240.00	1.16	12:29	1,836	6.85 Million	98.4 billion	2,926.88	20,710	21,450	20,210	21,450		-	-		-	-	12.346 Thousand billion	21.294 Million	5.059 Million	880,000	3.28 Million	1.23 Million	2.852 Million	781,568	23.05	14.64	6.32	5.339 Million	714,480	6.053 Million	-
ویسا	سر. ایساتیس پویا	سهام	فرابورس	6,520	13,480.00	67.40	20,000	0.00	0.00	12:29	-	-	-	-	20,000	6,700	6,400	6,700		-	-		-	-	8.219 Thousand billion	-	-	-	-	-	-	-	-	-	-	389,785	1,000	390,785	-
خمهر	مهرکام پارس	سهام	بورس	2,092	175.00	7.72	2,089	178.00	7.85	12:29	939	22.69 Million	40.7 billion	31,057.42	2,267	2,090	2,051	2,153		-	-		-	-	12.003 Thousand billion	23.058 Million	13.864 Million	4.748 Million	9.213 Million	3.93 Million	20.795 Million	996,266	13.9	3.52	0.67	16.621 Million	1.561 Million	17.582 Million	600,000
دکوثر	داروسازی کوثر	سهام	بورس	3,481	301.00	7.96	3,500	282.00	7.46	12:29	422	16.11 Million	40.1 billion	14,407.47	3,782	3,730	3,413	3,755		-	-		-	-	4.034 Thousand billion	8.939 Million	5.277 Million	1.7 Million	2.989 Million	2.275 Million	2.302 Million	110,419	53.89	2.62	2.59	4.668 Million	380,824	5.049 Million	-
غکورش	صنعت غذایی کورش	سهام	بورس	44,370	2,920.00	6.17	44,160	3,130.00	6.62	12:29	1,633	1.57 Million	55.6 billion	1,988.51	47,290	44,490	43,290	45,140		-	-		-	-	106.5 Thousand billion	150.194 Million	30.423 Million	3 Million	17.714 Million	10.865 Million	68.822 Million	11.94 Million	11.1	12.19	1.92	12.092 Million	1.742 Million	7.851 Million	5.983 Million
فگستر	گسترش صنایع روی ایرانیان	سهام	فرابورس	7,730	170.00	2.15	7,670	230.00	2.91	12:29	2,061	5.6 Million	32.09 billion	1,150.63	7,900	7,370	7,360	7,960		-	-		-	-	5.73 Thousand billion	8.717 Million	2.57 Million	500,000	1.047 Million	852,072	5.603 Million	465,817	16.47	9	1.37	2.719 Million	1.584 Million	4.226 Million	77,639
فجام	جام دارو	سهام	بورس	4,725	101.00	2.09	4,726	100.00	2.07	12:29	363	3.07 Million	11.7 billion	9,492.68	4,826	4,801	4,620	4,870		-	-		-	-	3.029 Thousand billion	4.15 Million	1.498 Million	800,000	385,655	949,307	975,744	311,272	12.15	3.98	3.87	3.558 Million	25,000	3.574 Million	9,000
وگستر	گسترش سرمایه گذاری ایرانیان	سهام	فرابورس	7,070	480.00	7.28	7,190	600.00	9.10	12:29	270	2.2 Million	9.97 billion	7,567.06	6,590	7,000	6,860	7,640		-	-		-	-	1.789 Thousand billion	3.666 Million	1.739 Million	400,000	726,157	1.749 Million	-28,593	-71,643	-40.2	1.65	-100.72	14.483 Million	340,000	14.573 Million	250,000
اپال	فراوری معدنی اپال کانی پارس	سهام	بورس	20,590	160.00	0.77	20,570	180.00	0.87	12:29	1,062	1.53 Million	33.4 billion	1,300.3	20,750	20,010	20,000	20,650		-	-		-	-	447.4 Thousand billion	447.649 Million	78.543 Million	20 Million	36.249 Million	42.466 Million	32.59 Million	29.567 Million	13.91	9.69	12.62	1.114 Million	299,305	1.413 Million	-
خموتور	موتورسازان تراکتور	سهام	بورس	4,457	13.00	0.29	4,608	138.00	3.09	12:29	598	6.2 Million	22.2 billion	14,204.71	4,470	4,774	4,457	4,774		-	-		-	-	10.965 Thousand billion	19.567 Million	8.953 Million	1.429 Million	5.743 Million	2.409 Million	8.32 Million	621,617	22.24	5.74	1.66	7.151 Million	-	7.101 Million	50,000
خنصیر	نصیر ماشین	سهام	بورس	15,390	1,480.00	8.77	15,480	1,390.00	8.24	12:29	1,875	5.88 Million	91.3 billion	3,903.49	16,870	15,450	15,390	16,100		-	-		-	-	18.913 Thousand billion	19.499 Million	2.269 Million	1.231 Million	450,189	1.62 Million	1.337 Million	225,409	84.51	11.76	14.25	4.855 Million	28,000	4.783 Million	100,000
فرابورس	فرابورس ایران	سهام	فرابورس	14,030	1,020.00	6.78	14,090	960.00	6.38	12:29	7,227	64.63 Million	790.5 billion	4,860.98	15,050	14,000	13,710	14,600		-	-		-	-	85.61 Thousand billion	99.896 Million	11.221 Million	7 Million	1.266 Million	8.835 Million	3.639 Million	3.523 Million	28	11.16	27.1	16.461 Million	114,400	16.555 Million	20,000
وسینا	بانک سینا	سهام	بورس	2,378	209.00	8.08	2,378	209.00	8.08	12:29	-	-	-	27,818.28	2,587	2,401	2,335	2,474		-	-		-	-	64.957 Thousand billion	525.441 Million	502.93 Million	25.384 Million	465.078 Million	36.069 Million	56.99 Million	6.874 Million	8.78	1.67	1.06	25.962 Million	3.014 Million	13.377 Million	15.6 Million
فرآور	فرآوری مواد معدنی	سهام	بورس	34,460	1,030.00	2.90	33,320	2,170.00	6.11	12:29	576	1.25 Million	33.2 billion	2,034.17	35,490	33,400	31,800	35,200		-	-		-	-	17.609 Thousand billion	26.345 Million	6.51 Million	660,000	3.819 Million	1.344 Million	1.569 Million	663,610	33.15	16.36	14.02	3.336 Million	107,397	3.298 Million	145,039
سپیدار	سپیدار سیستم آسیا	سهام	فرابورس	21,850	2,050.00	8.58	23,900	0.00	0.00	12:29	1,990	1.26 Million	26.26 billion	1,079.28	23,900	20,950	20,950	23,150		-	-		-	-	14.63 Thousand billion	15.595 Million	2.237 Million	700,000	124,799	1.354 Million	1.084 Million	1.177 Million	14.21	12.36	15.43	1.582 Million	447,500	2.03 Million	24
قشرین	قند شیرین خراسان	سهام	فرابورس	5,340	12,590.00	70.22	17,930	0.00	0.00	12:29	140	1.627 Million	29.17 billion	-	17,930	5,300	5,260	5,450		-	-		-	-	10.521 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.635 Million	100,000	2.735 Million	-
ولصنم	لیزینگ صنعت و معدن	سهام	بورس	2,728	111.00	3.91	2,703	136.00	4.79	12:29	420	4.49 Million	17.8 billion	5,631.77	2,839	2,669	2,619	2,749		-	-		-	-	7.94 Thousand billion	12.56 Million	6.241 Million	2 Million	1.748 Million	4.91 Million	851,464	1.294 Million	8.36	2.21	12.7	7.162 Million	700,106	7.862 Million	-
فملی	ملی صنایع مس ایران	سهام	بورس	7,460	90.00	1.19	7,450	100.00	1.32	12:29	7,501	60.57 Million	450.9 billion	16,029.31	7,550	7,470	7,370	7,500		-	-		-	-	3012 Thousand billion	3.202 billion	1.058 billion	200 Million	253.949 Million	655.702 Million	610.027 Million	406.19 Million	7.34	4.54	4.89	27.009 Million	38.929 Million	64.777 Million	1.161 Million

Stocks

پشم بافی توس

فولاد کاوه جنوب کیش

پارس الکتریک

کیمیدارو

فیبر ایران

مخابرات ایران

پلیمر آریا ساسول

تامین سرمایه امید

فروسیلیس ایران

زر ماکارون

بیمه زندگی خاورمیانه

پالایش نفت تهران

پالایش نفت اصفهان

سر. سایپا

پگاه اصفهان

مرجان کار

سر. شاهد

پتروشیمی سرمایه گذاری ایرانیان

ویتانا

مارگارین

شیشه همدان

ایران خودرو

کشت و دامداری فکا

صنایع شیمیایی ایران

سر. نفت و گاز تامین

بانک پارسیان

فنرسازی زر

نفت پارس

شیشه و گاز

پارس خودرو

فرآورده های نسوز آذر

گروه بهمن

ایرکا پارت صنعت

سر. بهمن

صنعتی بهشهر

بانک تجارت

بانک ملت

پتروشیمی نوری

بیمه نوین

بانک صادرات ایران

کیسون

گروه صنعتی سدید

سایپا

سر. تامین اجتماعی

هپکو

داده پردازی ایران

کاغذ سازی کاوه

بیمه ما

سیمان اصفهان

معادن مس تکنار

سیمان دشتستان

خدمات کشاورزی

سیمان صوفیان

شیشه دارویی رازی

توسعه و عمران امید

معدنی دماوند

سیمان هرمزگان

پالایش نفت تبریز

عمران و توسعه شاهد

پالایش نفت بندر عباس

سر. مسکن

تلیسه نمونه

ایران ترانسفو

بیمه پاسارگاد

دوده صنعتی پارس

نفت ایرانول

تامین سرمایه امین

رنگین

پارس سرام

کاغذ پارس

پتروشیمی غدیر

کارتن ایران

ماشین سازی اراک

توسعه حمل و نقل ریلی پارسیان

بیمه رازی

پتروشیمی فن آوران

پیوند گستر پارس

کالسیمین

سیمان شرق