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
فرود	فولاد شاهرود	سهام	Fara Bourse	4,472	2,073.00	86.41	2,399	0.00	0.00	1404/11/26	176	1.762 Million	7.39 billion	11,149.65	2,399	4,472	4,350	4,472		-	-		-	-	22.664 Thousand billion	28.307 Million	16.946 Million	5.4 Million	9.682 Million	7.264 Million	25.543 Million	2.533 Million	7.35	2.56	0.73	1.635 Million	126,825	1.762 Million	-
وسرمد	بیمه سرمد	سهام	Fara Bourse	1,120	666.00	37.29	1,786	0.00	0.00	1404/11/26	43	1.332 Million	2.32 billion	-	1,786	1,082	1,082	1,120		-	-		-	-	12.076 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.332 Million	-	1.332 Million	-
وپاسار	بانک پاسارگاد	سهام	Exchange	5,110	626.00	13.96	4,484	0.00	0.00	1404/11/26	292	8.453 Million	22.56 billion	63,967.63	4,484	5,340	5,110	5,340		-	-		-	-	863.942 Thousand billion	12.674 billion	13.059 billion	469.484 Million	11.723 billion	1.337 billion	2.233 billion	622.596 Million	2.23	0.71	0.45	1.117 Million	7.336 Million	7.499 Million	954,149
سغرب	سیمان غرب	سهام	Exchange	6,540	1,560.00	19.26	8,100	0.00	0.00	1404/11/26	9	39,810	1.61 billion	13,889.73	8,100	6,730	6,540	6,730		-	-		-	-	20.22 Thousand billion	37.294 Million	19.869 Million	5.65 Million	10.841 Million	9.029 Million	14.476 Million	5.5 Million	4.81	2.93	1.83	39,530	280	39,810	-
کبافق	معادن بافق	سهام	Exchange	21,870	490.00	2.19	22,360	0.00	0.00	1404/11/26	26	44,412	1.29 billion	4,579.64	22,360	23,210	21,870	23,210		-	-		-	-	34.81 Thousand billion	43.211 Million	13.436 Million	1.215 Million	8.753 Million	4.682 Million	7.14 Million	2.053 Million	16.78	7.36	4.83	44,412	-	44,412	-
وآیند	بانک آینده	سهام	Fara Bourse	8,950	920.00	11.46	8,030	0.00	0.00	1404/11/26	34	273,455	2.2 billion	-	8,030	8,950	8,950	8,950		-	-		-	-	128.48 Thousand billion	-	-	-	-	-	-	-	-	-	-	273,455	-	273,455	-
فافق	صنایع مس افق کرمان	سهام	Fara Bourse	8,030	2,620.00	48.43	5,410	0.00	0.00	1404/11/26	53	1.951 Million	10.56 billion	-	5,410	8,030	8,030	8,030		-	-		-	-	25.427 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.193 Million	558,575	1.751 Million	-
خموتور	موتورسازان تراکتور	سهام	Exchange	2,406	531.00	18.08	2,937	0.00	0.00	1404/11/26	109	1.962 Million	7.46 billion	19,303.17	2,937	2,480	2,406	2,480		-	-		-	-	22.83 Thousand billion	53.896 Million	30.849 Million	9.3 Million	13.876 Million	16.973 Million	58.675 Million	9.095 Million	4.41	2.36	0.68	1.955 Million	-	1.955 Million	-
فارس	صنایع پتروشیمی خلیج فارس	سهام	Exchange	11,550	3,800.00	49.03	7,750	0.00	0.00	1404/11/26	218	1.267 Million	14.22 billion	70,943.21	7,750	11,550	11,550	11,550		-	-		-	-	5482.4 Thousand billion	8.557 billion	3.321 billion	1000 Million	494.801 Million	2.826 billion	930.985 Million	1.261 billion	6.39	2.85	8.66	565,005	679,810	676,871	567,944
مداران	داده پردازی ایران	سهام	Exchange	5,370	2,099.00	64.17	3,271	0.00	0.00	1404/11/26	221	1.145 Million	9.35 billion	81,078.94	3,271	5,370	5,300	5,370		-	-		-	-	16.088 Thousand billion	29.133 Million	18.705 Million	2.9 Million	15.262 Million	3.444 Million	15.037 Million	1.405 Million	9.87	4.03	0.92	974,737	170,728	1.051 Million	94,289
خزامیا	زامیاد	سهام	Exchange	1,309	219.00	14.33	1,528	0.00	0.00	1404/11/26	4,427	69.349 Million	399.81 billion	93,583.17	1,528	1,300	1,263	1,337		-	-		-	-	148.134 Thousand billion	433.51 Million	366.164 Million	66.651 Million	256.118 Million	110.047 Million	297.521 Million	30.223 Million	5.87	1.61	0.6	52.666 Million	16.684 Million	67.095 Million	2.254 Million
فالوم	آلومتک	سهام	Fara Bourse	5,610	420.00	6.97	6,030	0.00	0.00	1404/11/26	165	4.201 Million	42.27 billion	7,647.8	6,030	5,780	5,580	5,780		-	-		-	-	25.15 Thousand billion	48.09 Million	8.666 Million	2.5 Million	5.44 Million	3.226 Million	11.666 Million	-3,618	-11788.28	13.22	3.66	4.201 Million	-	1.841 Million	2.361 Million
ولصنم	لیزینگ صنعت و معدن	سهام	Exchange	2,730	47.00	1.69	2,777	0.00	0.00	1404/11/26	501	2.063 Million	11.34 billion	31,207.9	2,777	2,741	2,669	2,769		-	-		-	-	22 Thousand billion	26.898 Million	14.589 Million	6 Million	5.274 Million	9.314 Million	3.853 Million	2.628 Million	8.23	2.32	5.61	34,298	2.028 Million	2.062 Million	-
شجم	صنایع پتروشیمی تخت جمشید	سهام	Fara Bourse	8,250	360.00	4.18	8,610	0.00	0.00	1404/11/26	72	626,218	4.37 billion	25,604.71	8,610	8,260	8,250	8,260		-	-		-	-	45.305 Thousand billion	72.741 Million	46.315 Million	6.5 Million	30.432 Million	15.883 Million	78.928 Million	13.107 Million	3.23	2.66	0.54	606,218	20,000	626,218	-
والبر	سر. البرز	سهام	Exchange	1,965	217.00	12.41	1,748	0.00	0.00	1404/11/26	76	841,141	4.74 billion	24,979.38	1,748	1,954	1,953	1,980		-	-		-	-	76.816 Thousand billion	80.69 Million	52.994 Million	26.14 Million	7.52 Million	45.474 Million	3.226 Million	14.504 Million	5.04	1.61	22.68	149,304	691,837	841,141	-
ذوب	ذوب آهن اصفهان	سهام	Exchange	349	22.00	6.73	327	0.00	0.00	1404/11/26	841	17.57 Million	70.87 billion	185,486.35	327	349	349	355		-	-		-	-	285.367 Thousand billion	978.445 Million	1.215 billion	667.085 Million	634.229 Million	580.989 Million	629.921 Million	-106,662,125	-3.23	0.59	0.56	4.134 Million	13.421 Million	17.555 Million	-
رنیک	جنرال مکانیک	سهام	Fara Bourse	10,680	4,470.00	29.50	15,150	0.00	0.00	1404/11/26	333	1.234 Million	12.91 billion	5,537.2	15,150	10,760	10,550	11,010		-	-		-	-	34.028 Thousand billion	125.973 Million	152.259 Million	5.65 Million	69.52 Million	82.738 Million	62.241 Million	6.844 Million	8.25	0.68	0.91	1.143 Million	89,084	1.233 Million	-
ورنا	سر. رنا	سهام	Exchange	6,570	1,402.00	27.13	5,168	0.00	0.00	1404/11/26	868	12.792 Million	86.71 billion	40,384.41	5,168	6,400	6,200	6,570		-	-		-	-	79.157 Thousand billion	88.202 Million	34.365 Million	17 Million	2.273 Million	32.092 Million	6.222 Million	5.322 Million	16.15	2.68	13.81	9.407 Million	3.384 Million	12.29 Million	500,911
وصنعت	سر. توسعه صنعت و تجارت	سهام	Exchange	1,550	132.00	7.85	1,682	0.00	0.00	1404/11/26	372	15.591 Million	21.82 billion	27,297.14	1,682	1,595	1,545	1,595		-	-		-	-	39.172 Thousand billion	50.403 Million	60.838 Million	28 Million	2.579 Million	58.258 Million	23.006 Million	21.943 Million	2.19	0.82	2.08	14.262 Million	1.308 Million	15.471 Million	99,999
حبندر	خط دریا بندر	سهام	Fara Bourse	15,950	2,880.00	22.04	13,070	0.00	0.00	1404/11/26	103	1.096 Million	14.41 billion	-	13,070	15,960	15,930	16,000		-	-		-	-	9.803 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.096 Million	-	1.096 Million	-
فزر	پویا زرکان آق دره	سهام	Fara Bourse	114,850	32,650.00	39.72	82,200	0.00	0.00	1404/11/26	843	1.445 Million	60.38 billion	214.65 Million	82,200	110,550	110,550	116,400		-	-		-	-	125.4 Thousand billion	236.075 Million	34.161 Million	5.4 Million	21.425 Million	12.736 Million	11.897 Million	29.211 Million	7.35	16.86	18.04	956,289	465,064	1.071 Million	350,110
وبانک	سر. گروه توسعه ملی	سهام	Exchange	6,820	20.00	0.29	6,800	0.00	0.00	1404/11/26	153	2.29 Million	23.37 billion	31,504.15	6,800	7,020	6,790	7,020		-	-		-	-	278.495 Thousand billion	460.687 Million	394.036 Million	50.25 Million	121.499 Million	272.537 Million	98.095 Million	96.312 Million	3.52	1.24	3.46	402,691	1.886 Million	670,986	1.618 Million
واحصا	احیاء صنایع خراسان	سهام	Fara Bourse	11,230	14,820.00	56.89	26,050	0.00	0.00	1404/11/26	312	1.084 Million	28.26 billion	-	26,050	11,220	10,690	11,230		-	-		-	-	11.004 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.079 Million	5,259	1.084 Million	-
کاما	باما	سهام	Exchange	2,447	378.00	18.27	2,069	0.00	0.00	1404/11/26	1,806	27.44 Million	126 billion	69,545.56	2,069	2,447	2,447	2,507		-	-		-	-	91.84 Thousand billion	115.416 Million	65.552 Million	30 Million	12.996 Million	52.556 Million	12.047 Million	16.906 Million	6.06	1.95	8.5	20.34 Million	7.1 Million	21.532 Million	5.908 Million
خساپا	سایپا	سهام	Exchange	508	78.00	18.14	430	0.00	0.00	1404/11/26	201	6.108 Million	14.47 billion	182,800.91	430	508	508	522		-	-		-	-	465.706 Thousand billion	2.498 billion	2.89 billion	1.621 billion	1.937 billion	953.723 Million	1.102 billion	-200,309,549	-2.8	0.59	0.51	2.315 Million	3.644 Million	5.479 Million	479,430
مرقام	ایران ارقام	سهام	Fara Bourse	7,620	230.00	2.93	7,850	0.00	0.00	1404/11/26	89	236,811	1.88 billion	4,456.78	7,850	7,660	7,590	7,950		-	-		-	-	3.925 Thousand billion	10.259 Million	2.451 Million	500,000	4.294 Million	-1,843,058	1.283 Million	-67,345	-88.57	-3.24	4.66	236,811	-	236,811	-
سامان	بانک سامان	سهام	Fara Bourse	3,044	323.00	11.87	2,721	0.00	0.00	1404/11/26	118	3.369 Million	6.61 billion	111,276.09	2,721	3,097	3,004	3,130		-	-		-	-	156.96 Thousand billion	5.045 billion	5.055 billion	110 Million	4.826 billion	228.304 Million	546.408 Million	70.392 Million	3.1	0.96	0.4	2.151 Million	1.218 Million	3.066 Million	303,000
خودرو	ایران خودرو	سهام	Exchange	513	68.00	15.28	445	0.00	0.00	1404/11/26	2,422	117.746 Million	308.42 billion	204,460.39	445	517	513	521		-	-		-	-	790.037 Thousand billion	3.644 billion	3.839 billion	2.564 billion	2.578 billion	1.261 billion	3.59 billion	-235,620,674	-4.51	0.84	0.3	19.815 Million	97.908 Million	80.218 Million	37.504 Million
ومعلم	بیمه معلم	سهام	Fara Bourse	2,554	88.00	3.57	2,466	0.00	0.00	1404/11/26	227	4.256 Million	10.5 billion	20,653.97	2,466	2,430	2,414	2,554		-	-		-	-	18.51 Thousand billion	169.258 Million	162.154 Million	7.5 Million	150.748 Million	11.406 Million	99.559 Million	5.071 Million	3.65	1.62	0.19	4.235 Million	-	4.235 Million	-
غپاک	لبنیات پاک	سهام	Exchange	1,398	452.00	47.78	946	0.00	0.00	1404/11/26	43	287,278	4.45 billion	67,619.7	946	1,425	1,352	1,431		-	-		-	-	21.475 Thousand billion	40.067 Million	36.642 Million	13.313 Million	23.333 Million	13.309 Million	57.074 Million	1.415 Million	11.82	1.26	0.29	228,091	58,187	23,839	262,439
نوری	پتروشیمی نوری	سهام	Exchange	48,350	12,010.00	33.05	36,340	0.00	0.00	1404/11/26	548	264,813	39.64 billion	17,380.74	36,340	48,350	48,350	48,350		-	-		-	-	1345.32 Thousand billion	2.625 billion	1.051 billion	60 Million	659.72 Million	390.947 Million	1.914 billion	263.157 Million	7.47	5.03	1.03	57,030	207,382	214,203	50,209
وتجارت	بانک تجارت	سهام	Exchange	430	17.00	4.12	413	0.00	0.00	1404/11/26	2,550	91.495 Million	187.61 billion	170,394.66	413	440	430	442		-	-		-	-	459.272 Thousand billion	12.838 billion	14.105 billion	1.48 billion	12.221 billion	1.885 billion	1.866 billion	164.929 Million	3.74	0.33	0.33	57.464 Million	34.031 Million	78.695 Million	12.8 Million
دکپسول	تولید ژلاتین کپسول ایران	سهام	Fara Bourse	110,950	14,650.00	11.66	125,600	0.00	0.00	1404/11/26	28	14,161	1.24 billion	474.55	125,600	110,400	108,200	113,000		-	-		-	-	26.265 Thousand billion	54.024 Million	16.939 Million	300,000	10.374 Million	6.564 Million	11.789 Million	4.906 Million	8.9	6.65	3.7	14,161	-	14,161	-
تایرا	تراکتورسازی	سهام	Exchange	2,920	249.00	7.86	3,169	0.00	0.00	1404/11/26	79	398,163	3.76 billion	51,783.26	3,169	3,010	2,891	3,010		-	-		-	-	121.472 Thousand billion	276.415 Million	157.555 Million	35.8 Million	82.879 Million	74.676 Million	325.255 Million	34.277 Million	5.65	2.59	0.6	274,354	123,809	398,163	-
ثاخت	توسعه ساختمان	سهام	Exchange	407	3,286.00	88.98	3,693	0.00	0.00	1404/11/26	840	15.553 Million	77.31 billion	50,041.18	3,693	421	407	423		-	-		-	-	44.73 Thousand billion	50.049 Million	129.95 Million	9 Million	6.66 Million	123.29 Million	5.589 Million	12.841 Million	3.38	0.35	7.76	13.953 Million	1.6 Million	15.553 Million	-
فملی	ملی صنایع مس ایران	سهام	Exchange	14,020	7,340.00	109.88	6,680	0.00	0.00	1404/11/26	2,991	35.564 Million	259.1 billion	71,534.94	6,680	14,020	14,020	14,100		-	-		-	-	4374 Thousand billion	7.562 billion	3.186 billion	1.05 billion	1.033 billion	2.153 billion	1.905 billion	820.212 Million	7.96	3.03	3.43	25.697 Million	9.866 Million	28.854 Million	6.709 Million
چخزر	صنایع چوب خزر کاسپین	سهام	Fara Bourse	64,900	21,650.00	50.06	43,250	0.00	0.00	1404/11/26	436	230,256	16.68 billion	563.26	43,250	66,100	64,700	66,700		-	-		-	-	14.49 Thousand billion	14.906 Million	3.094 Million	200,000	2.346 Million	747,978	8.802 Million	873,854	14.37	16.79	1.43	215,162	12,900	228,062	-
دماوند	تولید برق دماوند	سهام	Fara Bourse	8,070	780.00	10.70	7,290	0.00	0.00	1404/11/26	525	2.783 Million	53.68 billion	46,735.23	7,290	8,020	7,960	8,130		-	-		-	-	106.481 Thousand billion	136.788 Million	60.679 Million	13 Million	27.978 Million	32.7 Million	28.904 Million	11.231 Million	9.69	3.33	3.76	2.55 Million	232,236	2.778 Million	4,205
وکار	بانک کار آفرین	سهام	Exchange	3,248	362.00	12.54	2,886	0.00	0.00	1404/11/26	219	14.401 Million	34.28 billion	9,382.81	2,886	3,411	3,237	3,411		-	-		-	-	109.618 Thousand billion	2.468 billion	2.436 billion	60 Million	2.317 billion	119.274 Million	245.879 Million	43.327 Million	3.49	1.27	0.62	1.651 Million	12.674 Million	7.829 Million	6.496 Million
ساروم	سیمان ارومیه	سهام	Exchange	113,930	21,680.00	15.99	135,610	0.00	0.00	1404/11/26	22	18,503	903.82 Million	1,164.21	135,610	114,680	113,930	116,000		-	-		-	-	48.4 Thousand billion	120.54 Million	33.97 Million	1,000,000	24.87 Million	9.1 Million	30.927 Million	18.903 Million	5.06	10.51	3.09	7,723	10,780	18,503	-
حفارس	حمل و نقل بین المللی خلیج فارس	سهام	Exchange	3,626	1,522.00	72.34	2,104	0.00	0.00	1404/11/26	324	10.862 Million	20.88 billion	82,703.95	2,104	3,626	3,626	3,626		-	-		-	-	37.958 Thousand billion	46.573 Million	28.727 Million	19.749 Million	8.2 Million	20.527 Million	25.761 Million	816,059	47.02	1.87	1.49	9.662 Million	1.2 Million	10.862 Million	-
لپارس	پارس الکتریک	سهام	Exchange	15,060	180.00	1.18	15,240	0.00	0.00	1404/11/26	232	372,299	12.06 billion	6,704.89	15,240	15,030	14,910	15,290		-	-		-	-	32.44 Thousand billion	30.617 Million	6.93 Million	1,000,000	4.397 Million	2.533 Million	669,035	420,269	62.39	10.35	39.19	369,499	-	369,499	-
بالبر	کابل البرز	سهام	Exchange	38,830	12,470.00	47.31	26,360	0.00	0.00	1404/11/26	765	3.042 Million	79.58 billion	5,796.34	26,360	38,830	38,830	38,850		-	-		-	-	16.794 Thousand billion	27.874 Million	16.512 Million	640,000	15.919 Million	593,203	14.312 Million	-160,013	-74.7	20.15	0.84	2.732 Million	7,150	2.739 Million	-
گدنا	دنا آفرین فدک	سهام	Fara Bourse	4,664	316.00	7.27	4,348	0.00	0.00	1404/11/26	1,069	5.806 Million	44.37 billion	10,950.23	4,348	4,664	4,472	4,664		-	-		-	-	11.46 Thousand billion	14.969 Million	8.309 Million	1.5 Million	5.369 Million	2.94 Million	14.075 Million	300,836	31.91	3.27	0.68	5.755 Million	35,604	5.79 Million	-
شبندر	پالایش نفت بندر عباس	سهام	Exchange	8,050	4,460.00	35.65	12,510	0.00	0.00	1404/11/26	919	7.499 Million	71.26 billion	26,402.73	12,510	8,050	8,050	8,050		-	-		-	-	1276.248 Thousand billion	3.04 billion	2.482 billion	134.342 Million	1.668 billion	813.865 Million	4.922 billion	347.513 Million	3.95	1.69	0.29	4.624 Million	2.813 Million	5.717 Million	1.72 Million
سمگا	سر. میراث فرهنگی و گردشگری	سهام	Fara Bourse	2,688	4.00	0.15	2,684	0.00	0.00	1404/11/26	355	6.607 Million	19.1 billion	70,626.72	2,684	2,781	2,688	2,781		-	-		-	-	57.82 Thousand billion	95.124 Million	89.752 Million	20 Million	32.144 Million	57.608 Million	7.66 Million	20.415 Million	3.09	1.1	8.23	6.575 Million	-	6.563 Million	11,799
سآبیک	سیمان آبیک	سهام	Exchange	44,920	7,270.00	13.93	52,190	0.00	0.00	1404/11/26	151	301,557	8.57 billion	2,560.75	52,190	45,940	44,920	45,940		-	-		-	-	83.511 Thousand billion	173.34 Million	52.004 Million	2.959 Million	37.242 Million	14.762 Million	48.283 Million	26.566 Million	5.12	9.23	2.82	294,811	-	294,619	192
حآسا	آسیا سیر ارس	سهام	Fara Bourse	3,709	322.00	9.51	3,387	0.00	0.00	1404/11/26	1,000	7.546 Million	78.46 billion	12,059.36	3,387	3,577	3,577	3,766		-	-		-	-	18.72 Thousand billion	21.596 Million	9.117 Million	2.8 Million	5.374 Million	3.743 Million	11.639 Million	730,197	22.22	4.33	1.39	6.328 Million	1.217 Million	7.504 Million	41,426
فروسیل	فروسیلیسیم خمین	سهام	Fara Bourse	7,200	180.00	2.44	7,380	0.00	0.00	1404/11/26	63	458,691	7.58 billion	4,550.69	7,380	7,550	7,150	7,550		-	-		-	-	26.432 Thousand billion	27.691 Million	13.414 Million	1.6 Million	10.923 Million	2.492 Million	5.17 Million	177,832	94.29	6.73	3.24	6,404	452,287	266,968	191,723
همراه	ارتباطات سیار	سهام	Exchange	3,740	487.00	11.52	4,227	0.00	0.00	1404/11/26	120	902,028	3.83 billion	49,318.25	4,227	3,799	3,642	3,850		-	-		-	-	381.954 Thousand billion	1.538 billion	1.217 billion	89.2 Million	1.081 billion	136.21 Million	742.794 Million	72.69 Million	6.28	3.35	0.61	884,806	-	834,806	50,000
کوثر	بیمه کوثر	سهام	Fara Bourse	1,663	118.00	6.63	1,781	0.00	0.00	1404/11/26	705	14.787 Million	47.85 billion	67,958.02	1,781	1,663	1,663	1,663		-	-		-	-	80.9 Thousand billion	408.833 Million	409.671 Million	40 Million	330.744 Million	78.927 Million	221.042 Million	32.77 Million	2.38	0.99	0.35	12.241 Million	2.546 Million	14.687 Million	100,000
غفارس	پگاه فارس	سهام	Fara Bourse	7,000	480.00	7.36	6,520	0.00	0.00	1404/11/26	134	571,587	7.43 billion	11,303.55	6,520	7,250	6,970	7,250		-	-		-	-	15.077 Thousand billion	32.543 Million	12.714 Million	1.704 Million	7.712 Million	5.002 Million	36.169 Million	1.459 Million	17.02	4.96	0.69	565,995	5,592	571,587	-
وساپا	سر. سایپا	سهام	Exchange	5,980	2,226.00	59.30	3,754	0.00	0.00	1404/11/26	216	3.874 Million	17.99 billion	90,902.55	3,754	5,870	5,640	5,980		-	-		-	-	93.06 Thousand billion	110.143 Million	40.968 Million	2.72	109.494 Million	14.16	8.504 Million	7.733 Million	14.16	2.72	12.88	3.562 Million	311,950	3.806 Million	67,290
چکاپا	کاغذ پارس	سهام	Exchange	1,074	3.00	0.28	1,071	0.00	0.00	1404/11/26	1,052	14.513 Million	39.24 billion	97,896.44	1,071	1,073	1,063	1,092		-	-		-	-	25.304 Thousand billion	33.885 Million	27.442 Million	9.358 Million	16.778 Million	10.664 Million	11.033 Million	-142,885	-119.72	1.6	1.55	14.289 Million	208,396	14.497 Million	-
اخابر	مخابرات ایران	سهام	Exchange	402	26.00	6.07	428	0.00	0.00	1404/11/26	637	4.502 Million	49.45 billion	159,786.56	428	405	395	405		-	-		-	-	663 Thousand billion	983.813 Million	1.421 billion	960.511 Million	400.613 Million	1.021 billion	193.386 Million	54.694 Million	10.66	0.57	3.02	2.291 Million	2.166 Million	4.457 Million	-
وبملت	بانک ملت	سهام	Exchange	1,299	149.00	12.96	1,150	0.00	0.00	1404/11/26	1,710	108.05 Million	243.76 billion	2.252 billion	1,150	1,299	1,299	1,299		-	-		-	-	1601.76 Thousand billion	26.759 billion	29.112 billion	1.21 billion	24.507 billion	4.605 billion	4.052 billion	1.741 billion	1.29	0.49	0.57	21.015 Million	86.742 Million	80.322 Million	27.435 Million
غصینو	صنعتی مینو (خرمدره)	سهام	Fara Bourse	6,600	1,110.00	14.40	7,710	0.00	0.00	1404/11/26	308	1.439 Million	16.22 billion	12,309.18	7,710	6,600	6,600	6,650		-	-		-	-	140.875 Thousand billion	166.245 Million	92.111 Million	16 Million	36.37 Million	55.741 Million	58.657 Million	20.209 Million	6.43	2.33	2.21	1.439 Million	-	1.338 Million	100,546
وسالت	بانک قرض الحسنه رسالت	سهام	Fara Bourse	3,914	376.00	8.76	4,290	0.00	0.00	1404/11/26	6	122,490	551.08 Million	-	4,290	3,829	3,829	3,914		-	-		-	-	12.48 Thousand billion	-	-	-	-	-	-	-	-	-	-	12,337	-	12,337	-
میدکو	سر. توسعه معادن و صنایع معدنی خاورمیانه	سهام	Exchange	4,929	1,176.00	31.33	3,753	0.00	0.00	1404/11/26	344	9.905 Million	80.45 billion	20,055.8	3,753	5,030	4,918	5,127		-	-		-	-	1628 Thousand billion	1.427 billion	405.769 Million	290 Million	15.944 Million	389.825 Million	12.195 Million	84.816 Million	16.64	3.62	115.72	100,184	9.805 Million	346,449	9.558 Million
صبا	سر. صبا تامین	سهام	Exchange	3,650	745.00	25.65	2,905	0.00	0.00	1404/11/26	188	5.068 Million	15.44 billion	128,043.26	2,905	3,680	3,650	3,695		-	-		-	-	350.865 Thousand billion	554.572 Million	309.54 Million	115 Million	98.597 Million	210.943 Million	97.857 Million	84.296 Million	5.41	2.16	4.66	1.19 Million	3.877 Million	2.196 Million	2.872 Million
فولاد	فولاد مبارکه اصفهان	سهام	Exchange	3,391	842.00	33.03	2,549	0.00	0.00	1404/11/26	7,361	134.373 Million	797 billion	104,548.92	2,549	3,408	3,391	3,440		-	-		-	-	4744 Thousand billion	8.219 billion	4.848 billion	1.5 billion	2.074 billion	2.774 billion	2.829 billion	890.663 Million	6.9	2.23	2.17	95.412 Million	49.898 Million	58.65 Million	86.66 Million
شلعاب	لعابیران	سهام	Exchange	722	2.00	0.28	724	0.00	0.00	1404/11/26	2,893	14.034 Million	259.18 billion	43,426.5	724	740	721	755		-	-		-	-	11.082 Thousand billion	10.776 Million	9.838 Million	6.357 Million	3.094 Million	6.967 Million	4.488 Million	389,802	20	1.13	1.74	13.946 Million	88,410	13.989 Million	44,977
ثباغ	شهر سازی و خانه سازی باغمیشه	سهام	Fara Bourse	7,090	290.00	3.93	7,380	0.00	0.00	1404/11/26	934	5.126 Million	82.09 billion	20,664.6	7,380	7,470	7,090	7,470		-	-		-	-	42.266 Thousand billion	31.092 Million	10.868 Million	2.64 Million	3.794 Million	7.074 Million	3.04 Million	2.542 Million	10.74	3.86	8.98	4.676 Million	408,879	5.055 Million	30,000
زقیام	کشت و دام قیام اصفهان	سهام	Fara Bourse	5,590	1,717.00	44.33	3,873	0.00	0.00	1404/11/26	196	2.233 Million	8.04 billion	28,616.49	3,873	5,770	5,590	5,770		-	-		-	-	24.836 Thousand billion	37.919 Million	18.814 Million	6.897 Million	4.426 Million	14.388 Million	16.978 Million	4.22 Million	7.94	2.33	1.97	2.026 Million	207,750	2.233 Million	-
خپارس	پارس خودرو	سهام	Fara Bourse	791	270.00	25.45	1,061	0.00	0.00	1404/11/26	1,400	83.957 Million	89.1 billion	53,288.34	1,061	795	791	815		-	-		-	-	120.496 Thousand billion	236.996 Million	148.006 Million	113.568 Million	118.203 Million	39.762 Million	73.188 Million	-35,932,871	-3.31	2.99	1.62	83.907 Million	50,000	80.783 Million	3.173 Million
خکاوه	سایپا دیزل	سهام	Fara Bourse	508	18,792.00	97.37	19,300	0.00	0.00	1404/11/26	193	1.045 Million	20.17 billion	-	19,300	508	508	508		-	-		-	-	50.869 Thousand billion	-	-	-	-	-	-	-	-	-	-	1.032 Million	6,000	1.038 Million	-
خگستر	سر. ایران خودرو	سهام	Exchange	2,791	616.00	18.08	3,407	0.00	0.00	1404/11/26	1,232	28.513 Million	122.65 billion	75,718.79	3,407	2,791	2,791	2,791		-	-		-	-	170.342 Thousand billion	201.062 Million	75.108 Million	39.605 Million	5.016 Million	70.092 Million	3.951 Million	2.98 Million	65.8	2.8	49.62	15.021 Million	13.298 Million	28.246 Million	73,684
زاگرس	پتروشیمی زاگرس	سهام	Fara Bourse	121,800	31,150.00	34.36	90,650	0.00	0.00	1404/11/26	234	105,282	13.16 billion	7,637.11	90,650	121,800	121,800	121,800		-	-		-	-	300 Thousand billion	581.552 Million	292.526 Million	2.4 Million	245.192 Million	47.334 Million	307.336 Million	51.864 Million	6.49	7.11	1.1	10,458	94,783	88,339	16,902
وپست	پست بانک ایران	سهام	Exchange	6,920	540.00	8.46	6,380	0.00	0.00	1404/11/26	105	1.109 Million	9.13 billion	24,691.05	6,380	7,090	6,860	7,100		-	-		-	-	134.897 Thousand billion	1.578 billion	1.527 billion	36 Million	1.363 billion	164.03 Million	182.328 Million	62.854 Million	3.41	1.31	1.18	43,017	1.066 Million	973,454	135,753
وبهمن	سر. بهمن	سهام	Exchange	1,559	136.00	8.02	1,695	0.00	0.00	1404/11/26	197	3.279 Million	13.97 billion	37,433.92	1,695	1,562	1,559	1,562		-	-		-	-	59.766 Thousand billion	88.374 Million	70.437 Million	22 Million	7.854 Million	62.583 Million	25.741 Million	25.439 Million	3.17	1.29	3.13	520,095	2.759 Million	3.279 Million	-
وگردش	بانک گردشگری	سهام	Fara Bourse	726	95.00	15.06	631	0.00	0.00	1404/11/26	86	1.229 Million	3.47 billion	247,793.68	631	726	726	726		-	-		-	-	84.69 Thousand billion	3.819 billion	3.99 billion	159.45 Million	3.722 billion	267.469 Million	420.074 Million	43.472 Million	2.23	0.36	0.23	886,792	334,436	1.118 Million	103,620
شبهرن	نفت بهران	سهام	Exchange	21,250	5,490.00	34.84	15,760	0.00	0.00	1404/11/26	130	400,990	8.25 billion	16,184	15,760	21,430	21,250	21,430		-	-		-	-	245.095 Thousand billion	406.745 Million	163.353 Million	18 Million	104.705 Million	58.649 Million	307.201 Million	28.213 Million	10.71	5.15	0.98	175,569	224,950	400,519	-
شساخت	مهندسی و ساختمان صنایع نفت	سهام	Fara Bourse	10,380	4,650.00	30.94	15,030	0.00	0.00	1404/11/26	6	65,950	987.99 Million	-	15,030	10,380	10,230	10,380		-	-		-	-	113.011 Thousand billion	-	-	-	-	-	-	-	-	-	-	-	65,950	3,450	62,500
شپدیس	پتروشیمی پردیس	سهام	Exchange	556,410	254,600.00	84.36	301,810	0.00	0.00	1404/11/26	292	128,626	18.9 billion	2,525.6	301,810	556,410	556,410	559,600		-	-		-	-	879.78 Thousand billion	1.578 billion	750.429 Million	6 Million	338.581 Million	411.848 Million	509.737 Million	209.924 Million	5.9	3.01	2.44	36,468	91,048	93,580	33,936
سفارود	فارسیت درود	سهام	Fara Bourse	5,790	6,620.00	53.34	12,410	0.00	0.00	1404/11/26	10	202,267	2.55 billion	-	12,410	5,880	5,710	5,910		-	-		-	-	1.501 Thousand billion	-	-	-	-	-	-	-	-	-	-	202,267	-	202,267	-
فپنتا	سپنتا	سهام	Exchange	28,990	13,550.00	31.85	42,540	0.00	0.00	1404/11/26	186	228,321	10.42 billion	7,125.57	42,540	29,940	28,990	29,940		-	-		-	-	46.997 Thousand billion	79.303 Million	21.71 Million	1.029 Million	15.467 Million	6.243 Million	40.274 Million	2.661 Million	23.99	10.23	1.59	123,786	99,115	91,132	131,769
بپاس	بیمه پاسارگاد	سهام	Fara Bourse	5,440	1,480.00	21.39	6,920	0.00	0.00	1404/11/26	582	5.896 Million	61.14 billion	36,246.14	6,920	5,350	5,270	5,480		-	-		-	-	792.75 Thousand billion	972.975 Million	603.346 Million	75 Million	480.225 Million	123.121 Million	168.601 Million	30.174 Million	16.33	4	2.92	2.798 Million	3.098 Million	5.746 Million	150,000
سفار	سیمان فارس	سهام	Exchange	174,120	6,550.00	3.63	180,670	0.00	0.00	1404/11/26	378	87,415	24.63 billion	98.73	180,670	174,000	164,120	174,120		-	-		-	-	65.529 Thousand billion	58.374 Million	18.224 Million	233,000	14.88 Million	3.344 Million	10.308 Million	4.957 Million	8.78	13.01	4.22	82,915	4,500	87,415	-
حکشتی	کشتیرانی ایران	سهام	Exchange	5,610	460.00	7.58	6,070	0.00	0.00	1404/11/26	499	4.58 Million	54.21 billion	21,491.92	6,070	5,750	5,610	5,750		-	-		-	-	682.274 Thousand billion	1.642 billion	914.918 Million	116 Million	657.552 Million	257.365 Million	196.763 Million	133.196 Million	7.39	3.82	5	3.841 Million	739,325	4.08 Million	500,000
وآذر	سر. توسعه آذربایجان	سهام	Exchange	3,847	545.00	16.51	3,302	0.00	0.00	1404/11/26	1,376	10.119 Million	98.5 billion	18,620.69	3,302	3,996	3,779	3,996		-	-		-	-	17.425 Thousand billion	13.145 Million	5.99 Million	1.789 Million	2.948 Million	3.042 Million	42,419	-50,552	-201.72	3.35	240.39	9.949 Million	-	9.949 Million	-
چکارن	کارتن ایران	سهام	Exchange	3,135	593.00	23.33	2,542	0.00	0.00	1404/11/26	409	3.373 Million	15.63 billion	36,289.98	2,542	3,068	2,987	3,160		-	-		-	-	10.966 Thousand billion	11.192 Million	4.819 Million	2.957 Million	1.427 Million	3.552 Million	3.701 Million	479,816	20.36	2.75	2.64	3.373 Million	-	3.304 Million	69,243
اتکای	بیمه اتکائی ایرانیان	سهام	Fara Bourse	2,205	638.00	22.44	2,843	0.00	0.00	1404/11/26	35	366,517	1.51 billion	86,344.75	2,843	2,269	2,205	2,269		-	-		-	-	47.219 Thousand billion	63.051 Million	46.317 Million	15 Million	17.316 Million	29.001 Million	9.156 Million	10.213 Million	4.49	1.58	4.99	366,517	-	366,517	-
حتاید	تاید واتر خاورمیانه	سهام	Exchange	8,140	2,250.00	38.20	5,890	0.00	0.00	1404/11/26	522	4.541 Million	32.93 billion	22,907.93	5,890	8,020	8,020	8,250		-	-		-	-	51.011 Thousand billion	125.731 Million	57.835 Million	17 Million	6.391 Million	51.444 Million	24.119 Million	26.07 Million	4.58	2.32	4.95	2.987 Million	1.554 Million	4.008 Million	532,971
کسرا	سرامیک اردکان	سهام	Exchange	2,398	282.00	13.33	2,116	0.00	0.00	1404/11/26	386	5.803 Million	35.02 billion	51,356.39	2,116	2,330	2,324	2,450		-	-		-	-	26.341 Thousand billion	31.773 Million	18.436 Million	6.57 Million	8.236 Million	10.201 Million	6.812 Million	1.561 Million	15.08	2.31	3.46	3.104 Million	2.672 Million	5.776 Million	-
پرداخت	به پرداخت ملت	سهام	Exchange	5,283	377.00	6.66	5,660	0.00	0.00	1404/11/26	128	824,712	7.54 billion	13,964.45	5,660	5,283	5,283	5,283		-	-		-	-	73.44 Thousand billion	105.846 Million	62.275 Million	8 Million	45.206 Million	17.07 Million	73.179 Million	6.374 Million	9.51	3.55	0.83	54,033	770,679	154,082	670,630
بمپنا	تولید برق عسلویه مپنا	سهام	Fara Bourse	4,650	533.00	12.95	4,117	0.00	0.00	1404/11/26	32	182,392	1.2 billion	13,799.2	4,117	4,744	4,649	4,744		-	-		-	-	51.005 Thousand billion	119.02 Million	72.097 Million	15.7 Million	47.691 Million	24.406 Million	14.657 Million	8.579 Million	8.31	2.92	4.87	159,058	23,334	181,392	1,000
قلرست	قند لرستان	سهام	Exchange	12,130	4,150.00	52.01	7,980	0.00	0.00	1404/11/26	162	853,643	6.25 billion	13,460.7	7,980	12,540	12,130	12,600		-	-		-	-	13.23 Thousand billion	19.67 Million	8.324 Million	1.8 Million	2.894 Million	5.431 Million	9.617 Million	2.128 Million	7.88	3.09	1.74	822,943	-	822,943	-
کی بی سی	کی بی سی	سهام	Fara Bourse	3,751	1,252.00	50.10	2,499	0.00	0.00	1404/11/26	378	1.246 Million	21.8 billion	17,273.11	2,499	3,945	3,743	3,945		-	-		-	-	8.575 Thousand billion	17.012 Million	12.11 Million	740,000	12.106 Million	4,278	4.844 Million	-570,977	-8.59	1146.84	1.01	1.237 Million	-	1.237 Million	-
خمحور	محورخودرو	سهام	Exchange	3,122	417.00	15.42	2,705	0.00	0.00	1404/11/26	40	353,875	1.61 billion	71,677.8	2,705	3,122	3,122	3,199		-	-		-	-	29.008 Thousand billion	59.49 Million	35.966 Million	6.325 Million	26.661 Million	9.305 Million	25.986 Million	1.735 Million	18.93	3.53	1.26	353,875	-	353,875	-
دعبید	دارو عبیدی	سهام	Exchange	8,960	1,570.00	21.24	7,390	0.00	0.00	1404/11/26	228	2.418 Million	37.9 billion	14,062.86	7,390	9,220	8,880	9,420		-	-		-	-	383 Thousand billion	578.252 Million	158.227 Million	41 Million	82.972 Million	75.255 Million	107.82 Million	28.175 Million	17.58	6.58	4.59	1.495 Million	922,836	2.024 Million	394,490
حپارسا	توسعه حمل و نقل ریلی پارسیان	سهام	Fara Bourse	7,920	3,055.00	62.80	4,865	0.00	0.00	1404/11/26	14	10,363	607.32 Million	19,645.85	4,865	8,170	7,920	8,170		-	-		-	-	14.65 Thousand billion	19.925 Million	8.76 Million	1.9 Million	6.131 Million	2.629 Million	11.891 Million	1.838 Million	7.51	5.25	1.16	3,043	7,320	10,279	84
وخاور	بانک خاورمیانه	سهام	Exchange	2,709	295.00	12.22	2,414	0.00	0.00	1404/11/26	160	3.583 Million	12.51 billion	88,608.94	2,414	2,753	2,690	2,800		-	-		-	-	174.75 Thousand billion	1.563 billion	1.528 billion	75 Million	1.325 billion	202.606 Million	240.56 Million	82.316 Million	2.89	1.17	0.99	36,309	3.434 Million	2.705 Million	765,115
ثبهساز	بهساز کاشانه تهران	سهام	Exchange	2,307	110.00	5.01	2,197	0.00	0.00	1404/11/26	1,287	19.543 Million	58.74 billion	56,807.15	2,197	2,321	2,306	2,370		-	-		-	-	60.513 Thousand billion	90.025 Million	95.134 Million	20.131 Million	39.074 Million	56.06 Million	34.083 Million	22.278 Million	2.29	0.91	1.49	17.955 Million	1.421 Million	17.991 Million	1.385 Million
سرود	سیمان شاهرود	سهام	Exchange	6,970	150.00	2.11	7,120	0.00	0.00	1404/11/26	35	25,375	1.14 billion	47,281.45	7,120	7,000	6,970	7,090		-	-		-	-	36.45 Thousand billion	89.539 Million	44.949 Million	9.6 Million	29.155 Million	15.794 Million	28.589 Million	9.172 Million	6.58	3.82	2.11	21,136	4,239	25,375	-
پارسیان	بیمه پارسیان	سهام	Exchange	1,213	3,183.00	72.41	4,396	0.00	0.00	1404/11/26	1,279	39.809 Million	147.92 billion	17,224.12	4,396	1,255	1,213	1,268		-	-		-	-	48.308 Thousand billion	321.455 Million	310.306 Million	16 Million	234.575 Million	75.731 Million	136.802 Million	68.252 Million	1.27	1.15	0.64	33.512 Million	6.297 Million	39.098 Million	711,046
سخزر	سیمان خزر	سهام	Exchange	3,912	575.00	12.81	4,487	0.00	0.00	1404/11/26	122	128,186	4.35 billion	25,505.79	4,487	4,052	3,912	4,052		-	-		-	-	17.015 Thousand billion	37.083 Million	20.343 Million	9.3 Million	8.318 Million	12.024 Million	17.375 Million	5.906 Million	4.87	2.39	1.66	58,072	70,114	128,186	-
ساروج	ساروج بوشهر	سهام	Fara Bourse	56,300	9,850.00	21.21	46,450	0.00	0.00	1404/11/26	8	9,268	321.83 Million	7,002.84	46,450	56,100	56,100	57,000		-	-		-	-	47.369 Thousand billion	74.183 Million	28.292 Million	1.34 Million	15.022 Million	13.27 Million	25.751 Million	10.353 Million	5.71	4.46	2.3	8,845	423	9,268	-
فباهنر	مس باهنر	سهام	Exchange	7,790	1,960.00	33.62	5,830	0.00	0.00	1404/11/26	260	4.433 Million	19.32 billion	25,292.91	5,830	7,790	7,790	8,030		-	-		-	-	106.815 Thousand billion	321.498 Million	134.931 Million	24.583 Million	100.002 Million	34.929 Million	209.323 Million	24.382 Million	9.08	6.34	1.06	1.165 Million	3.158 Million	2.201 Million	2.121 Million
شستا	سر. تامین اجتماعی	سهام	Exchange	1,684	261.00	18.34	1,423	0.00	0.00	1404/11/26	1,721	88.009 Million	98.97 billion	2.228 billion	1,423	1,689	1,684	1,704		-	-		-	-	1840.515 Thousand billion	2.388 billion	2.273 billion	1.636 billion	160.085 Million	2.113 billion	322.074 Million	290.957 Million	7.66	1.05	6.92	21.079 Million	65.519 Million	63.105 Million	23.493 Million
ثپردیس	سر. مسکن پردیس	سهام	Fara Bourse	2,882	252.00	8.04	3,134	0.00	0.00	1404/11/26	419	2.288 Million	46.52 billion	23,012.48	3,134	2,894	2,881	2,900		-	-		-	-	40.7 Thousand billion	30.742 Million	13.252 Million	3.5 Million	7.362 Million	5.889 Million	4.863 Million	2.302 Million	10.16	3.97	4.81	1.894 Million	393,907	2.288 Million	-

Stocks

فولاد شاهرود

بیمه سرمد

بانک پاسارگاد

سیمان غرب

معادن بافق

بانک آینده

صنایع مس افق کرمان

موتورسازان تراکتور

صنایع پتروشیمی خلیج فارس

داده پردازی ایران

زامیاد

آلومتک

لیزینگ صنعت و معدن

صنایع پتروشیمی تخت جمشید

سر. البرز

ذوب آهن اصفهان

جنرال مکانیک

سر. رنا

سر. توسعه صنعت و تجارت

خط دریا بندر

پویا زرکان آق دره

سر. گروه توسعه ملی

احیاء صنایع خراسان

باما

سایپا

ایران ارقام

بانک سامان

ایران خودرو

بیمه معلم

لبنیات پاک

پتروشیمی نوری

بانک تجارت

تولید ژلاتین کپسول ایران

تراکتورسازی

توسعه ساختمان

ملی صنایع مس ایران

صنایع چوب خزر کاسپین

تولید برق دماوند

بانک کار آفرین

سیمان ارومیه

حمل و نقل بین المللی خلیج فارس

پارس الکتریک

کابل البرز

دنا آفرین فدک

پالایش نفت بندر عباس

سر. میراث فرهنگی و گردشگری

سیمان آبیک

آسیا سیر ارس

فروسیلیسیم خمین

ارتباطات سیار

بیمه کوثر

پگاه فارس

سر. سایپا

کاغذ پارس

مخابرات ایران

بانک ملت

صنعتی مینو (خرمدره)

بانک قرض الحسنه رسالت

سر. توسعه معادن و صنایع معدنی خاورمیانه

سر. صبا تامین

فولاد مبارکه اصفهان

لعابیران

شهر سازی و خانه سازی باغمیشه

کشت و دام قیام اصفهان

پارس خودرو

سایپا دیزل

سر. ایران خودرو

پتروشیمی زاگرس

پست بانک ایران

سر. بهمن

بانک گردشگری

نفت بهران

مهندسی و ساختمان صنایع نفت

پتروشیمی پردیس

فارسیت درود

سپنتا

بیمه پاسارگاد

سیمان فارس

کشتیرانی ایران