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
ذوب	ذوب آهن اصفهان	سهام	فرابورس	5,329	800.00	17.66	5,275	746.00	16.47	12:30	22,717	357.32 Million	1.885 Thousand billion	15,347.45	4,529	5,355	5,140	5,622		-	-		-	-	324.431 Thousand billion	449.088 Million	191.698 Million	61.504 Million	124.657 Million	67.042 Million	164.318 Million	12.968 Million	25.02	4.84	1.97	63.207 Million	36.306 Million	85.685 Million	13.828 Million
زملارد	کشاورزی و دامپروری ملارد شیر	سهام	فرابورس	39,036	1,858.00	5.00	39,036	1,858.00	5.00	12:30	13,850	3.92 Million	153.01 billion	283.02	37,178	39,036	39,036	39,036		-	-		-	-	11.711 Thousand billion	12.525 Million	1.31 Million	300,000	814,613	495,205	919,272	222,656	52.33	23.65	12.74	8.265 Million	100,602	8.066 Million	299,490
پاکشو	گروه صنعتی پاکشو	سهام	بورس	79,630	2,070.00	2.67	78,460	900.00	1.16	12:30	1,188	921,562	72.6 billion	775.73	77,560	77,560	77,560	79,900		-	-		-	-	313.84 Thousand billion	330.605 Million	29.042 Million	4 Million	16.765 Million	12.277 Million	30.775 Million	11.499 Million	27.29	25.56	10.2	1.473 Million	122,476	777,453	818,388
شپارس	بین المللی محصولات پارس	سهام	بورس	20,660	840.00	3.91	21,280	220.00	1.02	12:30	2,291	7.48 Million	159.1 billion	3,262.86	21,500	21,800	20,430	22,340		-	-		-	-	16.503 Thousand billion	19.159 Million	3.903 Million	515,000	2.656 Million	1.247 Million	5.859 Million	522,779	31.57	13.23	2.82	8.784 Million	366,492	3.641 Million	5.51 Million
ملت	بیمه ملت	سهام	بورس	16,030	170.00	1.07	16,090	230.00	1.45	12:30	3,906	15.45 Million	248.7 billion	3,955.98	15,860	15,850	15,390	16,490		-	-		-	-	45.857 Thousand billion	89.669 Million	51.688 Million	2.85 Million	43.813 Million	7.875 Million	18.977 Million	4.454 Million	10.3	5.82	2.42	30.136 Million	9.03 Million	38.813 Million	353,109
خفنر	فنرسازی خاور	سهام	بورس	24,030	1,030.00	4.48	23,150	150.00	0.65	12:30	5,313	16.3 Million	377.3 billion	3,067.8	23,000	21,860	21,850	24,150		-	-		-	-	10.833 Thousand billion	11.639 Million	1.408 Million	467,938	806,408	601,467	985,909	147,976	220.48	17.75	10.83	7.576 Million	-	7.54 Million	36,000
سکرما	سیمان کرمان	سهام	بورس	17,210	440.00	2.49	17,740	90.00	0.51	12:30	1,003	2.44 Million	43.4 billion	2,434.4	17,650	17,800	17,000	18,520		-	-		-	-	17.588 Thousand billion	19.131 Million	3.879 Million	991,440	1.542 Million	2.336 Million	2.343 Million	1.141 Million	15.42	7.53	7.51	4.867 Million	-	3.046 Million	1.821 Million
فلامی	لامیران	سهام	بورس	43,940	1,210.00	2.68	43,350	1,800.00	3.99	12:30	5,127	6.75 Million	292.7 billion	1,316.67	45,150	42,900	42,900	45,000		-	-		-	-	8.67 Thousand billion	8.89 Million	618,870	200,000	219,759	399,111	567,547	238,108	36.41	21.72	15.28	1.612 Million	-	1.612 Million	-
غصینو	صنعتی مینو (خرمدره)	سهام	فرابورس	84,500	86.00	0.10	87,673	3,087.00	3.65	12:30	5,386	6.75 Million	592.19 billion	1,254.09	84,586	88,800	81,000	88,815		-	-		-	-	378.638 Thousand billion	386.01 Million	17.732 Million	4.319 Million	7.372 Million	10.36 Million	7.468 Million	6.295 Million	60.15	36.55	50.7	3.885 Million	19,762	1.862 Million	2.043 Million
کوثر	بیمه کوثر	سهام	فرابورس	19,950	799.00	3.85	19,818	931.00	4.49	12:30	5,130	40.43 Million	801.21 billion	7,880.59	20,749	19,969	19,712	20,980		-	-		-	-	128.52 Thousand billion	175.117 Million	67.514 Million	6.485 Million	46.596 Million	20.918 Million	33.194 Million	14.224 Million	9.04	6.14	3.87	21.193 Million	2.708 Million	22.835 Million	1.066 Million
خریخت	صنایع ریخته گری ایران	سهام	بورس	4,330	80.00	1.88	4,290	40.00	0.94	12:30	2,991	36.95 Million	158.6 billion	12,354.67	4,250	4,240	4,120	4,390		-	-		-	-	6.702 Thousand billion	8.138 Million	2.472 Million	1.562 Million	1.437 Million	1.036 Million	1.294 Million	913	7340.38	6.47	5.18	57.392 Million	61,566	57.292 Million	161,566
ختور	رادیاتور ایران	سهام	بورس	32,360	0.00	0.00	32,450	90.00	0.28	12:30	4,675	6.92 Million	224.5 billion	1,479.91	32,360	32,370	31,050	33,800		-	-		-	-	27.583 Thousand billion	29.786 Million	3.572 Million	300,000	2.203 Million	1.369 Million	4.361 Million	371,215	74.3	20.15	6.32	6.82 Million	26,566	6.657 Million	188,732
غمارگ	مارگارین	سهام	بورس	33,430	1,580.00	4.96	32,320	470.00	1.48	12:30	2,765	6.06 Million	195.9 billion	2,192.07	31,850	30,410	30,410	33,440		-	-		-	-	27.149 Thousand billion	32.666 Million	7.113 Million	840,000	5.517 Million	1.596 Million	9.82 Million	530,624	51.16	17.02	2.76	2.59 Million	298,600	2.877 Million	11,885
وآفری	بیمه کارآفرین	سهام	فرابورس	20,211	6,158.00	43.82	14,053	0.00	0.00	12:30	190	2.453 Million	34.48 billion	-	14,053	19,426	19,035	20,211		-	-		-	-	24.593 Thousand billion	-	-	-	-	-	-	-	-	-	-	344,350	-	144,350	200,000
ثبهساز	بهساز کاشانه تهران	سهام	بورس	3,360	380.00	12.75	3,280	300.00	10.07	12:30	28,590	432.84 Million	1.422 Thousand billion	15,220.76	2,980	3,200	3,110	3,360		-	-		-	-	66.029 Thousand billion	71.72 Million	27.24 Million	20.131 Million	5.691 Million	21.549 Million	3.978 Million	1.475 Million	44.76	3.06	16.61	1.76 Million	-	1.76 Million	-
وکادو	تکادو	سهام	فرابورس	24,800	8,498.00	52.13	16,302	0.00	0.00	12:30	173	2.288 Million	37.29 billion	-	16,302	24,450	24,301	25,730		-	-		-	-	12.997 Thousand billion	-	-	-	-	-	-	-	-	-	-	12.143 Million	1.13 Million	11.823 Million	1.45 Million
غویتا	ویتانا	سهام	فرابورس	22,471	1,069.00	4.99	22,438	1,036.00	4.84	12:30	3,038	9.93 Million	222.82 billion	3,268.63	21,402	22,472	21,800	22,472		-	-		-	-	78.533 Thousand billion	86.118 Million	10.913 Million	1.316 Million	7.585 Million	3.328 Million	4.817 Million	1.938 Million	40.53	23.59	16.3	10.5 Million	335,751	7.028 Million	3.808 Million
ولپارس	لیزینگ پارسیان	سهام	بورس	8,100	170.00	2.14	8,080	150.00	1.89	12:30	25,867	68.86 Million	556.6 billion	2,552.36	7,930	8,300	7,600	8,320		-	-		-	-	16.16 Thousand billion	20.398 Million	6.956 Million	2 Million	4.238 Million	2.718 Million	1.301 Million	664,112	24.33	5.95	12.42	18.981 Million	26,281	14.822 Million	4.185 Million
حخزر	کشتیرانی دریای خزر	سهام	فرابورس	25,620	35.00	0.14	25,613	28.00	0.11	12:30	459	910,744	23.36 billion	1,984.19	25,585	24,910	24,900	26,300		-	-		-	-	27.662 Thousand billion	29.078 Million	4.187 Million	1.08 Million	1.416 Million	2.772 Million	904,836	1.717 Million	16.11	9.98	30.57	1.613 Million	1.608 Million	3.221 Million	-
فالوم	آلومتک	سهام	فرابورس	38,240	3,496.00	10.06	34,744	0.00	0.00	12:30	2	555	18.71 Million	-	34,744	40,262	37,918	40,262		-	-		-	-	26.058 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
کیا	کیا الکترود شرق	سهام	فرابورس	7,120	1,436.00	25.26	5,684	0.00	0.00	12:30	64	3.13 Million	17.79 billion	-	5,684	7,120	7,120	7,120		-	-		-	-	917.78 billion	-	-	-	-	-	-	-	-	-	-	-	-	-	-
قشیر	قند شیروان قوچان	سهام	فرابورس	29,630	328.00	1.09	29,990	32.00	0.11	12:30	2,240	3.39 Million	101.66 billion	1,513.25	29,958	29,000	29,000	31,000		-	-		-	-	9.897 Thousand billion	10.834 Million	1.447 Million	330,000	937,351	509,904	2.556 Million	140,231	70.57	19.41	3.87	4.363 Million	445,000	4.773 Million	34,850
ولصنم	لیزینگ صنعت و معدن	سهام	بورس	13,060	300.00	2.25	13,630	270.00	2.02	12:30	5,063	26.74 Million	364.4 billion	5,280.74	13,360	14,000	12,970	14,020		-	-		-	-	27.26 Thousand billion	27.888 Million	6.656 Million	2 Million	627,854	6.028 Million	808,215	2.614 Million	10.43	4.52	33.73	5.839 Million	-	5.71 Million	128,874
فنفت	صنایع تجهیزات نفت	سهام	فرابورس	25,260	11,684.00	86.06	13,576	0.00	0.00	12:30	642	2.484 Million	33.72 billion	-	13,576	24,671	24,000	25,459		-	-		-	-	5.973 Thousand billion	-	-	-	-	-	-	-	-	-	-	7.432 Million	1.352 Million	8.784 Million	-
ثامید	توسعه و عمران امید	سهام	بورس	2,120	190.00	9.84	2,090	160.00	8.29	12:30	19,881	233.17 Million	486.4 billion	11,728.38	1,930	2,090	2,010	2,150		-	-		-	-	73.813 Thousand billion	79.261 Million	42.055 Million	35.317 Million	5.448 Million	36.607 Million	-	-	-	2.02	-	77.641 Million	843,775	73.582 Million	4.903 Million
سخاش	سیمان خاش	سهام	بورس	140,530	6,690.00	5.00	140,520	6,680.00	4.99	12:29	2,271	1.39 Million	195.3 billion	612.1	133,840	140,530	140,000	140,530		-	-		-	-	17.565 Thousand billion	18.327 Million	1.6 Million	125,000	761,913	837,911	2.568 Million	800,953	21.93	20.96	6.84	356,161	10,000	166,096	200,065
سمگا	سر. میراث فرهنگی و گردشگری	سهام	فرابورس	31,000	15.00	0.05	29,961	1,054.00	3.40	12:29	9,835	53.29 Million	1.597 Thousand billion	5,418.33	31,015	30,110	29,465	31,170		-	-		-	-	134.825 Thousand billion	136.069 Million	14.83 Million	4.5 Million	1.245 Million	13.585 Million	1.699 Million	5.382 Million	25.05	9.92	79.34	21.594 Million	3.488 Million	23.872 Million	1.21 Million
سهرمز	سیمان هرمزگان	سهام	بورس	24,720	370.00	1.52	24,430	80.00	0.33	12:29	927	1.8 Million	44 billion	1,940.08	24,350	24,150	24,000	25,150		-	-		-	-	26.482 Thousand billion	28.793 Million	5.636 Million	1.084 Million	2.311 Million	3.325 Million	5.137 Million	1.742 Million	15.2	7.96	5.16	3.541 Million	727,000	3.395 Million	873,086
شاروم	پتروشیمی ارومیه	سهام	فرابورس	23,100	404.00	1.72	23,446	58.00	0.25	12:29	24,497	22.43 Million	525.91 billion	914.24	23,504	24,200	22,560	24,300		-	-		-	-	16.412 Thousand billion	17.309 Million	2.024 Million	700,000	896,917	1.127 Million	1.702 Million	389,959	42.09	14.56	9.64	17.211 Million	-	14.175 Million	3.036 Million
سرود	سیمان شاهرود	سهام	بورس	17,830	840.00	4.94	17,470	480.00	2.83	12:29	585	1.97 Million	34.9 billion	3,370.93	16,990	17,540	17,080	17,830		-	-		-	-	14.151 Thousand billion	15.982 Million	3.893 Million	810,000	1.831 Million	2.062 Million	3.613 Million	1.242 Million	11.4	6.86	3.92	603,019	911,470	1.188 Million	326,878
غپونه	نوش پونه مشهد	سهام	فرابورس	21,610	5,658.00	35.47	15,952	0.00	0.00	12:29	47	73,250	1.14 billion	-	15,952	21,650	21,001	21,650		-	-		-	-	10.227 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.894 Million	-	3.894 Million	-
جم پیلن	پلی پروپیلن جم	سهام	بورس	73,300	2,160.00	3.04	73,100	1,960.00	2.76	12:29	651	1.3 Million	94.9 billion	1,993.36	71,140	73,000	71,520	74,420		-	-		-	-	146.2 Thousand billion	165.923 Million	34 Million	2 Million	19.723 Million	14.277 Million	50.849 Million	14.972 Million	9.77	10.24	2.88	1.184 Million	74,142	688,637	569,652
تلیسه	تلیسه نمونه	سهام	فرابورس	4,873	232.00	5.00	4,871	230.00	4.96	12:29	1,406	13.74 Million	66.94 billion	9,774.53	4,641	4,873	4,750	4,873		-	-		-	-	24.325 Thousand billion	25.265 Million	6.235 Million	4.994 Million	939,648	5.295 Million	3.2 Million	360,162	67.55	4.59	7.6	35.106 Million	122,450	32.515 Million	2.714 Million
ولغدر	لیزینگ خودرو غدیر	سهام	بورس	26,650	240.00	0.91	26,270	140.00	0.53	12:29	3,696	12.97 Million	340.6 billion	3,508.31	26,410	25,090	25,090	27,560		-	-		-	-	13.923 Thousand billion	14.52 Million	1.422 Million	530,000	597,189	824,726	134,964	211,502	65.83	16.88	103.16	1.304 Million	-	1.304 Million	-
غبهنوش	بهنوش	سهام	بورس	80,800	2,780.00	3.33	80,640	2,940.00	3.52	12:29	7,572	6.4 Million	515.8 billion	844.77	83,580	79,510	79,410	84,880		-	-		-	-	29.03 Thousand billion	33.726 Million	5.894 Million	360,000	4.695 Million	1.199 Million	9.942 Million	708,624	40.97	24.21	2.92	793,599	60,000	853,599	-
غپآذر	پگاه آذربایجان شرقی	سهام	فرابورس	72,489	3,451.00	5.00	70,690	1,652.00	2.39	12:29	3,419	6.88 Million	486.33 billion	2,012.22	69,038	65,587	65,587	72,489		-	-		-	-	14.138 Thousand billion	15.958 Million	2.242 Million	200,000	1.82 Million	422,721	4.997 Million	183,295	-	32.41	2.74	807,930	150,000	956,950	980
اتکام	بیمه اتکائی امین	سهام	فرابورس	6,330	66.00	1.03	6,263	133.00	2.08	12:29	582	6.97 Million	43.94 billion	11,969.15	6,396	6,332	6,050	6,332		-	-		-	-	24.426 Thousand billion	29.005 Million	11.472 Million	3.9 Million	4.579 Million	6.893 Million	1.655 Million	2.466 Million	9.9	3.54	14.76	13.163 Million	4.965 Million	18.128 Million	-
غپینو	پارس مینو	سهام	بورس	8,730	450.00	4.90	9,010	170.00	1.85	12:29	6,986	50.34 Million	453.4 billion	7,205.85	9,180	9,600	8,730	9,600		-	-		-	-	59.668 Thousand billion	62.282 Million	11.977 Million	6.622 Million	2.614 Million	9.364 Million	6.479 Million	1.539 Million	38.76	6.37	9.22	39.956 Million	1.107 Million	39.893 Million	1.17 Million
خبهمن	گروه بهمن	سهام	بورس	24,600	70.00	0.29	24,560	30.00	0.12	12:29	11,500	42.57 Million	1.046 Thousand billion	3,701.67	24,530	24,400	23,810	25,490		-	-		-	-	245.6 Thousand billion	254.915 Million	31.15 Million	10 Million	9.315 Million	21.835 Million	11.689 Million	11.627 Million	21.12	11.25	21.01	44.453 Million	9.522 Million	47.731 Million	6.244 Million
غگلپا	شیر پاستوریزه پگاه گلپایگان	سهام	فرابورس	69,850	373.00	0.53	70,808	585.00	0.83	12:29	1,075	770,007	54.52 billion	716.29	70,223	71,500	68,000	73,500		-	-		-	-	11.967 Thousand billion	13.727 Million	2.337 Million	169,000	1.761 Million	575,950	5.51 Million	398,494	30.03	20.78	2.17	1.323 Million	52,738	1.058 Million	317,815
غنوش	نوش مازندران	سهام	بورس	63,900	1,440.00	2.20	63,600	1,740.00	2.66	12:29	11,976	18.62 Million	1.184 Thousand billion	1,554.38	65,340	62,080	62,080	66,410		-	-		-	-	22.26 Thousand billion	22.313 Million	1.409 Million	350,000	52,636	1.356 Million	207,240	885,020	25.15	16.41	107.41	2.455 Million	350,000	2.805 Million	-
فسرب	ملی سرب و روی	سهام	بورس	102,200	2,880.00	2.90	101,910	2,590.00	2.61	12:29	1,795	828,989	84.5 billion	461.83	99,320	100,290	98,300	103,630		-	-		-	-	32.815 Thousand billion	34.699 Million	3.252 Million	322,000	1.884 Million	1.368 Million	4.066 Million	782,944	41.91	23.99	8.07	1.987 Million	10,000	1.703 Million	293,337
شپترو	پتروشیمی آبادان	سهام	فرابورس	5,471	1,194.00	27.92	4,277	0.00	0.00	12:29	937	18.655 Million	79.79 billion	-	4,277	5,471	5,220	5,471		-	-		-	-	23.609 Thousand billion	-	-	-	-	-	-	-	-	-	-	7.79 Million	3.2 Million	10.99 Million	-
وهنر	گروه توسعه هنر ایران	سهام	فرابورس	7,030	2,911.00	70.67	4,119	0.00	0.00	12:29	309	2.248 Million	9.26 billion	-	4,119	7,030	7,030	7,030		-	-		-	-	4.093 Thousand billion	-	-	-	-	-	-	-	-	-	-	37.078 Million	40,000	31.628 Million	5.49 Million
بپیوند	پیوند گستر پارس	سهام	فرابورس	18,159	864.00	5.00	18,020	725.00	4.19	12:29	9,659	6.57 Million	118.34 billion	679.93	17,295	18,000	17,640	18,159		-	-		-	-	54.06 Thousand billion	58.3 Million	8.414 Million	3 Million	4.24 Million	4.174 Million	2.616 Million	1.323 Million	40.87	12.95	20.66	17.433 Million	42,897	16.961 Million	514,335
اعتلا	سر. اعتلاء البرز	سهام	فرابورس	9,370	210.00	2.19	9,365	215.00	2.24	12:29	1,256	7.39 Million	69.25 billion	5,887.72	9,580	9,361	9,160	9,829		-	-		-	-	10.77 Thousand billion	11.228 Million	2.84 Million	800,000	458,265	2.382 Million	1.363 Million	1.332 Million	8.08	4.52	7.9	3.109 Million	159,052	3.268 Million	-
جم	پتروشیمی جم	سهام	بورس	43,090	1,040.00	2.47	42,830	780.00	1.85	12:29	3,239	7.77 Million	332.8 billion	2,399	42,050	43,130	42,100	43,850		-	-		-	-	591.054 Thousand billion	663.35 Million	151.594 Million	13.8 Million	72.296 Million	79.298 Million	204.2 Million	64.62 Million	9.15	7.45	2.89	8.198 Million	147,913	487,481	7.858 Million
چفیبر	فیبر ایران	سهام	بورس	14,060	740.00	5.00	14,870	70.00	0.47	12:29	8,705	57.21 Million	850.8 billion	6,572.13	14,800	15,540	14,060	15,540		-	-		-	-	26.766 Thousand billion	26.961 Million	2.005 Million	1.8 Million	195,185	1.81 Million	604,961	173,179	-929.38	15.41	46.09	27.642 Million	-	23.215 Million	4.427 Million
حآسا	آسیا سیر ارس	سهام	فرابورس	43,999	2,315.00	5.00	44,705	1,609.00	3.47	12:29	9,075	25.55 Million	1.142 Thousand billion	2,815.79	46,314	43,999	43,999	47,500		-	-		-	-	35.764 Thousand billion	37.432 Million	2.843 Million	800,000	1.668 Million	1.176 Million	615,844	226,731	157.74	30.42	58.07	402,857	-	202,857	200,000
ثغرب	سر. مسکن شمالغرب	سهام	فرابورس	8,200	431.00	4.99	8,422	209.00	2.42	12:29	2,403	13.18 Million	111.03 billion	5,486.07	8,631	8,610	8,200	8,830		-	-		-	-	10.106 Thousand billion	11.122 Million	2.288 Million	1.2 Million	1.016 Million	1.272 Million	596,567	54,107	186.79	7.94	16.95	15.771 Million	510,000	15.131 Million	1.15 Million
حسینا	توسعه خدمات دریایی و بندری سینا	سهام	فرابورس	72,150	1,442.00	2.04	71,372	664.00	0.94	12:29	1,605	1.84 Million	131.41 billion	1,147.14	70,708	69,500	69,500	73,300		-	-		-	-	35.686 Thousand billion	40.77 Million	7.91 Million	500,000	5.084 Million	2.826 Million	7.469 Million	2.928 Million	12.19	12.63	4.78	1.309 Million	337,927	1.635 Million	11,796
خپویش	سازه پویش	سهام	بورس	49,000	1,390.00	2.76	50,440	50.00	0.10	12:29	2,879	2.94 Million	148.3 billion	1,021.35	50,390	52,900	47,880	52,900		-	-		-	-	16.349 Thousand billion	22.212 Million	6.698 Million	324,120	5.863 Million	834,715	12.382 Million	372,012	43.95	19.59	1.32	315,147	-	315,147	-
خچرخش	چرخشگر	سهام	بورس	19,220	530.00	2.84	18,810	120.00	0.64	12:29	4,084	13.22 Million	248.7 billion	3,237.12	18,690	17,800	17,760	19,600		-	-		-	-	17.909 Thousand billion	20.384 Million	3.525 Million	952,095	2.475 Million	1.05 Million	2.967 Million	-21,547	-831.16	17.05	6.04	5.665 Million	500,000	6.165 Million	-
خدیزل	بهمن دیزل	سهام	فرابورس	44,750	714.00	1.62	43,663	373.00	0.85	12:29	1,490	2.46 Million	107.5 billion	1,652.36	44,036	41,842	41,842	44,800		-	-		-	-	43.663 Thousand billion	52.803 Million	15.395 Million	1,000,000	9.14 Million	6.255 Million	7.203 Million	2.851 Million	15.32	6.98	6.06	1.144 Million	196,968	1.341 Million	-
خرینگ	رینگ سازی مشهد	سهام	بورس	60,510	3,180.00	4.99	61,570	2,120.00	3.33	12:29	1,172	1.32 Million	81.4 billion	1,127.38	63,690	64,960	60,510	64,960		-	-		-	-	27.399 Thousand billion	30.873 Million	3.973 Million	445,000	3.474 Million	499,030	7.777 Million	7,709	3554.11	54.9	3.52	3.943 Million	-	3.843 Million	100,000
خزر	فنرسازی زر	سهام	بورس	40,700	1,920.00	4.95	40,550	1,770.00	4.56	12:29	4,070	8.73 Million	354 billion	2,145.3	38,780	40,600	38,880	40,710		-	-		-	-	32.44 Thousand billion	32.902 Million	1.526 Million	799,997	461,786	1.064 Million	1.502 Million	273,179	118.75	30.49	21.59	6.66 Million	7,270	6.151 Million	516,353
توریل	توکا ریل	سهام	فرابورس	29,782	1,567.00	5.00	30,358	991.00	3.16	12:29	3,999	12.18 Million	369.82 billion	3,046.22	31,349	31,000	29,782	31,900		-	-		-	-	97.146 Thousand billion	101.711 Million	11.616 Million	3.2 Million	4.566 Million	7.05 Million	7.754 Million	3.144 Million	30.9	13.78	12.53	8.643 Million	113,590	8.756 Million	-
تکنار	معادن مس تکنار	سهام	فرابورس	148,060	57,492.00	63.48	90,568	0.00	0.00	12:29	32	63,320	5.61 billion	-	90,568	153,795	148,055	157,000		-	-		-	-	5.434 Thousand billion	-	-	-	-	-	-	-	-	-	-	445,028	159,973	595,001	10,000
خکرمان	گروه اقتصادی کرمان خودرو	سهام	فرابورس	5,240	649.00	14.14	4,591	0.00	0.00	12:29	726	10.193 Million	46.79 billion	-	4,591	5,230	5,150	5,420		-	-		-	-	22.955 Thousand billion	-	-	-	-	-	-	-	-	-	-	47.291 Million	5.21 Million	51.935 Million	566,584
آسیا	بیمه آسیا	سهام	بورس	3,150	360.00	10.26	3,200	310.00	8.83	12:29	14,606	329.84 Million	1.056 Thousand billion	22,582.6	3,510	3,150	3,000	3,300		-	-		-	-	77.222 Thousand billion	171.717 Million	125.965 Million	2.3 Million	94.495 Million	31.47 Million	67.874 Million	6.316 Million	12.23	2.46	1.14	159.008 Million	6.856 Million	160.876 Million	4.988 Million
خکمک	کمک فنر ایندامین	سهام	بورس	34,700	1,820.00	4.98	34,790	1,730.00	4.74	12:29	1,072	2.88 Million	100.3 billion	2,689.57	36,520	34,700	34,700	35,980		-	-		-	-	11.163 Thousand billion	13.066 Million	2.095 Million	320,857	1.9 Million	195,000	4.697 Million	481	23207.12	-	2.38	3.79 Million	500	3.79 Million	-
پکویر	کویر تایر	سهام	بورس	17,460	790.00	4.74	17,020	350.00	2.10	12:29	3,600	12.12 Million	206.4 billion	3,367.98	16,670	17,000	16,670	17,490		-	-		-	-	37.104 Thousand billion	42.178 Million	8.395 Million	700,000	5.074 Million	3.321 Million	8.084 Million	1.186 Million	31.29	11.17	4.59	19.802 Million	10.607 Million	29.908 Million	500,000
دجابر	دارو جابرابن حیان	سهام	بورس	21,720	580.00	2.74	21,300	160.00	0.76	12:29	639	1.11 Million	23.9 billion	1,744.16	21,140	21,770	20,510	22,090		-	-		-	-	48.308 Thousand billion	52.021 Million	7.085 Million	1.134 Million	3.713 Million	3.373 Million	3.093 Million	1.578 Million	30.62	14.32	15.62	523,452	221,000	670,338	74,114
پارسان	گسترش نفت و گاز پارسیان	سهام	بورس	19,610	2,990.00	17.99	19,720	3,100.00	18.65	12:29	5,079	38.42 Million	757.7 billion	7,563.83	16,620	19,470	19,240	20,440		-	-		-	-	798.66 Thousand billion	812.862 Million	147.617 Million	40.5 Million	14.202 Million	133.415 Million	57.954 Million	57.155 Million	13.97	5.99	13.78	3.86 Million	10.105 Million	8.988 Million	4.977 Million
دفارا	دارو فارابی	سهام	بورس	58,130	1,540.00	2.72	56,070	520.00	0.92	12:29	2,244	1.96 Million	109.7 billion	872.17	56,590	56,850	55,000	58,490		-	-		-	-	33.642 Thousand billion	42.297 Million	11.185 Million	600,000	8.655 Million	2.53 Million	7.629 Million	2.492 Million	13.5	13.3	4.41	1.759 Million	920,000	2.679 Million	-
بکام	شهید قندی	سهام	بورس	4,000	70.00	1.78	3,960	30.00	0.76	12:29	6,337	71.38 Million	282.8 billion	11,263.9	3,930	3,960	3,790	4,060		-	-		-	-	31.839 Thousand billion	35.558 Million	12.235 Million	8.04 Million	3.719 Million	8.515 Million	4.066 Million	598,626	53.19	3.74	7.83	81.801 Million	5.912 Million	86.257 Million	1.456 Million
بشهاب	لامپ پارس شهاب	سهام	بورس	101,340	4,440.00	4.58	101,160	4,260.00	4.40	12:29	902	1.11 Million	112.8 billion	1,235.76	96,900	101,740	95,900	101,740		-	-		-	-	16.388 Thousand billion	18.704 Million	3.175 Million	162,000	2.316 Million	859,192	2.699 Million	473,147	34.64	19.07	6.07	265,143	-	265,143	-
برکت	دارویی برکت	سهام	بورس	20,490	970.00	4.97	20,490	970.00	4.97	12:29	1,740	10.13 Million	207.5 billion	5,819.74	19,520	20,490	20,490	20,490		-	-		-	-	118.842 Thousand billion	127.952 Million	16.083 Million	5.8 Million	9.11 Million	6.972 Million	2.241 Million	1.911 Million	305.82	17.04	53.03	32.13 Million	505,000	28.835 Million	3.8 Million
رتاپ	تجارت الکترونیک پارسیان	سهام	بورس	6,750	190.00	2.90	6,650	90.00	1.37	12:29	1,250	6.39 Million	42.6 billion	5,113.25	6,560	6,670	6,400	6,820		-	-		-	-	39.9 Thousand billion	48.614 Million	15.635 Million	3.643 Million	8.714 Million	6.921 Million	19.829 Million	2.688 Million	14.85	5.77	2.01	3.216 Million	160,000	3.376 Million	-
بترانس	ایران ترانسفو	سهام	بورس	3,590	170.00	4.97	3,550	130.00	3.80	12:29	10,407	239.52 Million	849.4 billion	23,015.48	3,420	3,440	3,350	3,590		-	-		-	-	129.23 Thousand billion	152.989 Million	63.793 Million	3.75 Million	23.76 Million	40.034 Million	13.281 Million	5.132 Million	25.18	3.23	9.73	338.372 Million	22.858 Million	350.268 Million	10.962 Million
فنورد	نورد قطعات فولادی	سهام	بورس	252,530	13,290.00	5.00	254,830	10,990.00	4.13	12:29	3,885	1.33 Million	338 billion	341.43	265,820	255,550	252,530	269,000		-	-		-	-	36.696 Thousand billion	38.889 Million	3.949 Million	144,000	2.193 Million	1.756 Million	11.486 Million	2.471 Million	14.85	20.9	3.19	1.422 Million	70,000	1.492 Million	-
بپاس	بیمه پاسارگاد	سهام	فرابورس	99,850	470.00	0.47	99,833	453.00	0.46	12:29	2,226	2.46 Million	245.74 billion	1,105.81	99,380	99,390	99,390	101,000		-	-		-	-	1018.896 Thousand billion	1.112 billion	120.451 Million	10.206 Million	92.792 Million	27.659 Million	31.966 Million	20.636 Million	49.37	36.85	31.87	3.381 Million	518,268	3.734 Million	165,143
امین	تامین سرمایه امین	سهام	بورس	11,000	1,170.00	11.90	10,900	1,070.00	10.89	12:29	16,501	18.63 Million	203 billion	1,129.07	9,830	10,750	10,740	11,120		-	-		-	-	76.3 Thousand billion	82.114 Million	18.722 Million	7 Million	5.814 Million	12.908 Million	5.88 Million	4.593 Million	16.61	5.91	12.98	514	-	514	-
افرا	افرانت	سهام	فرابورس	43,400	1,403.00	3.13	44,035	768.00	1.71	12:29	2,760	4.57 Million	201.32 billion	1,656.45	44,803	43,710	42,563	46,540		-	-		-	-	27.522 Thousand billion	27.965 Million	1.606 Million	625,000	443,259	1.163 Million	1.287 Million	511,263	53.83	23.67	21.39	1.584 Million	227,000	1.811 Million	43
خگستر	سر. ایران خودرو	سهام	بورس	3,170	150.00	4.97	3,170	150.00	4.97	12:29	2,755	56.01 Million	177.5 billion	20,329.08	3,020	3,170	3,170	3,170		-	-		-	-	125.548 Thousand billion	129.901 Million	64.903 Million	39.605 Million	4.353 Million	60.55 Million	17.831 Million	15.144 Million	8.29	2.07	7.04	196.391 Million	100,000	193.273 Million	3.218 Million
گشان	توسعه بین الملی پدیده شاندیز	سهام	فرابورس	49,637	27,974.00	36.04	77,611	0.00	0.00	12:29	2,413	4.491 Million	348.57 billion	-	77,611	49,637	49,637	50,625		-	-		-	-	115.295 Thousand billion	-	-	-	-	-	-	-	-	-	-	290,908	-	290,908	-
شتولی	تولی پرس	سهام	فرابورس	30,540	7,723.00	33.85	22,817	0.00	0.00	12:29	45	401,901	9.16 billion	-	22,817	30,539	30,539	31,600		-	-		-	-	5.704 Thousand billion	-	-	-	-	-	-	-	-	-	-	3.647 Million	6,028	3.648 Million	5,000
کسرا	سرامیک اردکان	سهام	بورس	26,840	1,270.00	4.97	26,720	1,150.00	4.50	12:29	6,054	30.98 Million	827.9 billion	5,117.69	25,570	26,230	26,000	26,840		-	-		-	-	34.175 Thousand billion	34.811 Million	2.575 Million	1.279 Million	635,907	1.939 Million	1.748 Million	831,777	41.09	17.63	19.55	24.68 Million	638,879	24.919 Million	400,420
خودکفا	خودکفایی آزادگان	سهام	فرابورس	32,576	5,959.00	22.39	26,617	0.00	0.00	12:29	1,529	13.212 Million	351.66 billion	-	26,617	32,750	32,511	34,521		-	-		-	-	117.115 Thousand billion	-	-	-	-	-	-	-	-	-	-	20.708 Million	4.632 Million	24.878 Million	462,006
هجرت	پخش هجرت	سهام	فرابورس	29,250	456.00	1.54	29,556	150.00	0.50	12:29	1,278	1.71 Million	50.42 billion	1,334.72	29,706	29,500	28,300	30,400		-	-		-	-	29.556 Thousand billion	53.246 Million	25.185 Million	450,000	23.69 Million	1.494 Million	34.594 Million	1.664 Million	17.77	19.78	0.85	2.339 Million	1.005 Million	1.715 Million	1.629 Million
وثنو	سر. ساختمان نوین	سهام	فرابورس	19,169	5,973.00	45.26	13,196	0.00	0.00	12:29	537	2.421 Million	31.95 billion	-	13,196	19,860	18,620	19,860		-	-		-	-	7.918 Thousand billion	-	-	-	-	-	-	-	-	-	-	10.893 Million	7,000	6.764 Million	4.136 Million
کمرجان	مرجان کار	سهام	فرابورس	105,825	5,039.00	5.00	98,644	2,142.00	2.13	12:29	7,248	5.89 Million	585.26 billion	812.98	100,786	100,786	95,747	105,825		-	-		-	-	6.953 Thousand billion	6.946 Million	266,069	70,000	90,746	175,323	228,506	95,577	72.22	39.37	30.21	1.128 Million	-	1.128 Million	-
ما	بیمه ما	سهام	بورس	8,370	140.00	1.70	8,440	210.00	2.55	12:29	936	7.01 Million	59.2 billion	7,493.73	8,230	8,010	8,010	8,600		-	-		-	-	33.76 Thousand billion	63.684 Million	37.554 Million	4 Million	29.924 Million	7.63 Million	12.127 Million	3.172 Million	10.64	4.42	2.78	3.736 Million	2.004 Million	3.953 Million	1.787 Million
وپست	پست بانک ایران	سهام	بورس	22,340	450.00	2.06	21,660	230.00	1.05	12:29	13,802	82.4 Million	1.785 Thousand billion	5,969.91	21,890	20,800	20,800	22,970		-	-		-	-	70.037 Thousand billion	331.864 Million	260.395 Million	3.233 Million	261.827 Million	-1,432,055	28.845 Million	6.417 Million	10.91	-48.91	2.44	1.523 Million	4.3 Million	5.823 Million	-
وخاور	بانک خاورمیانه	سهام	بورس	10,800	10.00	0.09	11,110	320.00	2.97	12:29	2,484	19.95 Million	221.5 billion	8,030.79	10,790	11,190	10,800	11,320		-	-		-	-	166.65 Thousand billion	478.766 Million	341.693 Million	15 Million	312.116 Million	29.577 Million	37.729 Million	13.014 Million	12.81	5.63	4.42	5.22 Million	7.51 Million	6.214 Million	6.516 Million
وپاسار	بانک پاسارگاد	سهام	بورس	12,320	480.00	4.05	12,200	360.00	3.04	12:29	5,098	51 Million	622.4 billion	10,004.02	11,840	11,850	11,840	12,420		-	-		-	-	799.344 Thousand billion	2.468 billion	1.856 billion	65.52 Million	1.863 billion	148.762 Million	255.522 Million	59.761 Million	13.38	5.37	3.13	21.181 Million	31.313 Million	11.568 Million	40.925 Million
کماسه	تامین ماسه	سهام	بورس	49,050	2,570.00	4.98	49,710	1,910.00	3.70	12:29	6,652	8.02 Million	398.5 billion	1,205.06	51,620	51,000	49,040	52,000		-	-		-	-	10.936 Thousand billion	11.3 Million	918,310	220,000	364,246	554,064	449,548	268,861	40.68	19.74	24.33	5.04 Million	15,000	5.055 Million	-
مادیرا	صنایع ماشینهای اداری ایران	سهام	فرابورس	11,640	540.00	4.86	11,411	311.00	2.80	12:29	3,785	14.55 Million	165.98 billion	3,843.12	11,100	10,970	10,950	11,654		-	-		-	-	93.57 Thousand billion	109.941 Million	27.573 Million	3.2 Million	16.371 Million	11.202 Million	19.49 Million	5.958 Million	15.7	8.35	4.8	12.394 Million	630,000	12.845 Million	178,583
مرقام	ایران ارقام	سهام	بورس	20,720	110.00	0.53	20,300	310.00	1.50	12:29	5,127	14.56 Million	295.6 billion	2,840.59	20,610	19,580	19,580	21,200		-	-		-	-	10.15 Thousand billion	12.61 Million	1.749 Million	500,000	2.46 Million	-711,342	1.022 Million	-858,642	-11.82	-14.27	9.93	867,942	255	868,197	-
نیرو	نیرو سرمایه	سهام	فرابورس	62,966	18,446.00	41.43	44,520	0.00	0.00	12:29	97	81,095	3.52 billion	-	44,520	62,966	61,750	62,966		-	-		-	-	2.886 Thousand billion	-	-	-	-	-	-	-	-	-	-	2.747 Million	325,000	3.04 Million	32,500
وبشهر	توسعه صنایع بهشهر	سهام	بورس	13,940	310.00	2.27	14,040	410.00	3.01	12:29	933	3.66 Million	51.4 billion	3,925.63	13,630	13,900	13,770	14,300		-	-		-	-	115.83 Thousand billion	118.135 Million	18.853 Million	8.25 Million	2.305 Million	16.548 Million	5.317 Million	5.023 Million	23.06	7	21.78	4.516 Million	590,683	4.206 Million	900,348
کشرق	صنعتی و معدنی شمال شرق شاهرود	سهام	فرابورس	107,000	1,622.00	1.49	105,893	2,729.00	2.51	12:29	3,084	2.81 Million	297.94 billion	912.32	108,622	103,191	103,191	112,890		-	-		-	-	8.895 Thousand billion	9.377 Million	725,625	84,000	481,603	244,022	763,249	229,961	38.68	36.46	11.65	3.183 Million	46,803	2.707 Million	522,530
کرمان	سر. توسعه و عمران استان کرمان	سهام	فرابورس	72,586	3,820.00	5.00	73,692	2,714.00	3.55	12:29	11,530	12.65 Million	932.22 billion	1,097.16	76,406	75,000	72,586	77,488		-	-		-	-	81.82 Thousand billion	82.107 Million	3.114 Million	1.11 Million	286,772	2.828 Million	1.372 Million	1.356 Million	60.36	28.94	59.63	16.692 Million	273,285	16.938 Million	27,640
کدما	معدنی دماوند	سهام	بورس	270,780	14,250.00	5.00	277,250	7,780.00	2.73	12:29	433	95,781	25.9 billion	221.2	285,030	270,780	270,780	270,780		-	-		-	-	69.313 Thousand billion	69.568 Million	584,890	30,000	255,523	329,367	279,187	70,540	982.6	210.44	248.27	60,033	56	60,089	-
وحکمت	بیمه حکمت صبا	سهام	فرابورس	5,150	711.00	12.13	5,861	0.00	0.00	12:29	21	52,755	300.12 Million	-	5,861	5,200	5,128	5,430		-	-		-	-	8.792 Thousand billion	-	-	-	-	-	-	-	-	-	-	17.002 Million	1.541 Million	18.543 Million	-
غشان	پگاه خراسان	سهام	بورس	7,480	10.00	0.13	7,520	50.00	0.67	12:29	1,572	9.54 Million	71.7 billion	6,070.34	7,470	7,260	7,260	7,740		-	-		-	-	11.837 Thousand billion	13.207 Million	3.218 Million	1.574 Million	1.37 Million	1.847 Million	3.826 Million	259,583	45.6	6.41	3.09	6.653 Million	441,000	6.08 Million	1.014 Million
سپیدار	سپیدار سیستم آسیا	سهام	فرابورس	47,793	2,275.00	5.00	47,793	2,275.00	5.00	12:29	30,491	1.29 Million	61.88 billion	6.45	45,518	47,793	47,793	47,793		-	-		-	-	9.559 Thousand billion	9.645 Million	873,211	200,000	86,371	786,840	642,241	638,658	14.87	11.64	14.26	198,132	-	194,138	3,994
قپیرا	قند پیرانشهر	سهام	بورس	117,460	2,360.00	2.05	117,020	1,920.00	1.67	12:29	780	340,001	40 billion	435.9	115,100	115,100	115,000	120,000		-	-		-	-	23.404 Thousand billion	25.386 Million	3.143 Million	200,000	1.982 Million	1.161 Million	3.64 Million	524,542	44.62	20.15	6.43	624,493	24,146	638,523	10,116
قثابت	قند ثابت خراسان	سهام	بورس	58,470	2,160.00	3.56	58,130	2,500.00	4.12	12:29	7,831	10.13 Million	588.5 billion	1,292.98	60,630	57,900	57,600	60,630		-	-		-	-	29.646 Thousand billion	30.733 Million	1.241 Million	510,000	1.087 Million	153,680	328,893	-200,364	-147.96	192.91	90.14	5.095 Million	655,965	5.315 Million	435,159
ولشرق	لیزینگ ایران و شرق	سهام	فرابورس	8,133	415.00	4.85	8,345	203.00	2.37	12:29	3,595	19.5 Million	162.7 billion	5,423.25	8,548	8,220	8,121	8,700		-	-		-	-	5.007 Thousand billion	6.224 Million	1.879 Million	600,000	1.146 Million	732,815	342,072	117,982	42.44	6.83	14.64	19.18 Million	1.083 Million	19.971 Million	292,302

Stocks

ذوب آهن اصفهان

کشاورزی و دامپروری ملارد شیر

گروه صنعتی پاکشو

بین المللی محصولات پارس

بیمه ملت

فنرسازی خاور

سیمان کرمان

لامیران

صنعتی مینو (خرمدره)

بیمه کوثر

صنایع ریخته گری ایران

رادیاتور ایران

مارگارین

بیمه کارآفرین

بهساز کاشانه تهران

تکادو

ویتانا

لیزینگ پارسیان

کشتیرانی دریای خزر

آلومتک

کیا الکترود شرق

قند شیروان قوچان

لیزینگ صنعت و معدن

صنایع تجهیزات نفت

توسعه و عمران امید

سیمان خاش

سر. میراث فرهنگی و گردشگری

سیمان هرمزگان

پتروشیمی ارومیه

سیمان شاهرود

نوش پونه مشهد

پلی پروپیلن جم

تلیسه نمونه

لیزینگ خودرو غدیر

بهنوش

پگاه آذربایجان شرقی

بیمه اتکائی امین

پارس مینو

گروه بهمن

شیر پاستوریزه پگاه گلپایگان

نوش مازندران

ملی سرب و روی

پتروشیمی آبادان

گروه توسعه هنر ایران

پیوند گستر پارس

سر. اعتلاء البرز

پتروشیمی جم

فیبر ایران

آسیا سیر ارس

سر. مسکن شمالغرب

توسعه خدمات دریایی و بندری سینا

سازه پویش

چرخشگر

بهمن دیزل

رینگ سازی مشهد

فنرسازی زر

توکا ریل

معادن مس تکنار

گروه اقتصادی کرمان خودرو

بیمه آسیا

کمک فنر ایندامین

کویر تایر

دارو جابرابن حیان

گسترش نفت و گاز پارسیان

دارو فارابی

شهید قندی

لامپ پارس شهاب

دارویی برکت

تجارت الکترونیک پارسیان

ایران ترانسفو

نورد قطعات فولادی

بیمه پاسارگاد

تامین سرمایه امین

افرانت

سر. ایران خودرو

توسعه بین الملی پدیده شاندیز

تولی پرس

سرامیک اردکان

خودکفایی آزادگان