Online Forum

Stocks

/

Exchange Iran Mercantile Exchange

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
ساروم

سیمان ارومیه

سهام بورس 38,000 220.00 0.58 37,780 0.00 0.00 1400/04/29 1,726 3.72 Million 140.7 billion 2,157.83 37,780 38,200 36,710 38,280 - - - - 26.446 Thousand billion 30.048 Million 6.108 Million 700,000 3.602 Million 2.506 Million 5.127 Million 3.539 Million 7.47 10.55 5.16 2.75 Million 974,567 3.446 Million 278,833
ثمسکن

سر. مسکن

سهام بورس 4,723 82.00 1.77 4,641 0.00 0.00 1400/04/29 415 2.63 Million 12.2 billion 6,327.08 4,641 4,550 4,550 4,799 - - - - 25.526 Thousand billion 26.475 Million 9.616 Million 5.5 Million 949,431 8.666 Million 1.179 Million 844,815 30.21 2.95 21.65 2.576 Million 50,000 2.626 Million -
شکربن

کربن ایران

سهام بورس 102,340 1,480.00 1.47 100,860 0.00 0.00 1400/04/29 786 737,884 74.4 billion 938.78 100,860 98,260 97,560 102,340 - - - - 25.215 Thousand billion 28.731 Million 4.101 Million 250,000 3.516 Million 585,870 7.701 Million 1.952 Million 12.92 43.04 3.27 541,069 196,815 614,497 123,387
کگل

گل گهر

سهام بورس 19,230 430.00 2.29 18,800 0.00 0.00 1400/04/29 2,697 53.76 Million 1.011 Thousand billion 19,934.6 18,800 18,740 18,570 19,400 - - - - 1880 Thousand billion - - 74.4 Million 107.21 Million 323.419 Million 322.454 Million 141.603 Million 9.18 5.81 4.45 2.926 Million 50.838 Million 4.834 Million 48.929 Million
شیران

صنایع شیمیایی ایران

سهام بورس 24,710 190.00 0.77 24,520 0.00 0.00 1400/04/29 1,753 4.78 Million 117.3 billion 2,729.49 24,520 24,490 24,060 24,800 - - - - 236.377 Thousand billion 267.353 Million 65.921 Million 9.64 Million 30.976 Million 34.945 Million 46.671 Million 19.412 Million 12.18 6.76 5.06 4.479 Million 306,141 3.795 Million 989,587
سکرما

سیمان کرمان

سهام بورس 17,960 70.00 0.39 17,890 0.00 0.00 1400/04/29 926 3.87 Million 69.3 billion 4,184.53 17,890 17,650 17,020 18,440 - - - - 17.737 Thousand billion 20.007 Million 5.003 Million 991,440 2.27 Million 2.733 Million 3.142 Million 601,397 29.49 6.49 5.64 2.414 Million 1.461 Million 3.626 Million 248,795
خساپا

سایپا

سهام بورس 1,807 4.00 0.22 1,811 0.00 0.00 1400/04/29 14,236 426.06 Million 771.4 billion 28,114.89 1,811 1,815 1,790 1,860 - - - - 354.07 Thousand billion 885.632 Million 567.66 Million 195.511 Million - - 139.631 Million 4.109 Million -52.98 9.81 1.66 405.929 Million 20.129 Million 409.94 Million 16.118 Million
وپارس

بانک پارسیان

سهام بورس 2,830 4.00 0.14 2,834 0.00 0.00 1400/04/29 5,611 93.83 Million 265.9 billion 16,722.08 2,834 2,905 2,784 2,905 - - - - 443.068 Thousand billion - - 156.34 Million 2.252 billion 82.55 Million 190.541 Million -24,456,068 -18.12 5.37 2.33 81.452 Million 12.375 Million 91.809 Million 2.019 Million
فایرا

آلومینیوم ایران

سهام بورس 15,730 40.00 0.25 15,770 0.00 0.00 1400/04/29 2,018 6.2 Million 97.7 billion 3,070.23 15,770 16,050 15,590 16,380 - - - - 151.861 Thousand billion 174.341 Million 56.574 Million 9.63 Million 22.48 Million 34.094 Million 59.69 Million 14.82 Million 10.25 4.45 2.54 5.814 Million 381,345 5.181 Million 1.015 Million
وسهرمز

سر. استان هرمزگان

سهام بورس 537 1.00 0.19 536 0.00 0.00 1400/04/29 2,160 99.59 Million 53.3 billion 46,105.32 536 530 526 559 - - - - 51.514 Thousand billion 51.59 Million 103.903 Million 96.107 Million 76,907 103.826 Million -10,979,478 -10,984,429 -4.69 0.5 -4.69 79.587 Million 20 Million 99.587 Million -
فخوز

فولاد خوزستان

سهام بورس 15,310 50.00 0.33 15,260 0.00 0.00 1400/04/29 2,158 17.23 Million 262.8 billion 7,983.42 15,260 15,100 15,000 15,350 - - - - 763 Thousand billion 856.841 Million 300.498 Million 50 Million 93.841 Million 206.657 Million 306.467 Million 111.658 Million 5.57 3.69 2.08 4.987 Million 12.242 Million 9.157 Million 8.071 Million
بترانس

ایران ترانسفو

سهام بورس 2,469 16.00 0.64 2,485 0.00 0.00 1400/04/29 2,443 58.18 Million 144.6 billion 23,815.33 2,485 2,450 2,443 2,522 - - - - 90.461 Thousand billion 122.098 Million 77.026 Million 36.403 Million 31.637 Million 45.389 Million 20.409 Million 7.382 Million 12.26 1.99 4.43 48.177 Million 10.004 Million 58.181 Million -
تکنو

تکنوتار

سهام بورس 16,510 960.00 6.17 16,070 520.00 3.34 1400/04/29 420 1.55 Million 25 billion 3,702.12 15,550 14,990 14,950 16,510 - - - - 3.946 Thousand billion 4.219 Million 445,198 245,549 272,578 172,620 186,956 6,229 2678.33 22.86 21.11 1.545 Million 10,000 1.525 Million 30,000
برکت

دارویی برکت

سهام بورس 40,400 220.00 0.54 40,620 0.00 0.00 1400/04/29 23,920 42.56 Million 1.729 Thousand billion 2,690.27 40,620 41,180 39,900 41,590 - - - - 235.596 Thousand billion 250.431 Million 24.348 Million 5.8 Million 14.835 Million 9.514 Million 2.689 Million 2.384 Million 98.83 24.76 87.62 38.192 Million 4.364 Million 42.327 Million 228,538
حکشتی

کشتیرانی ایران

سهام بورس 18,680 100.00 0.54 18,580 0.00 0.00 1400/04/29 7,294 46.35 Million 861 billion 6,354.03 18,580 17,980 17,880 18,710 - - - - 400.585 Thousand billion 737.211 Million 369.798 Million 16.393 Million 336.626 Million 33.172 Million 18.003 Million 7.654 Million 52.34 12.08 22.25 39.157 Million 7.189 Million 40.615 Million 5.731 Million
حتوکا

حمل و نقل توکا

سهام بورس 20,630 750.00 3.51 21,380 0.00 0.00 1400/04/29 2,985 7.96 Million 170.2 billion 2,666.86 21,380 21,200 20,500 21,820 - - - - 7.055 Thousand billion 7.756 Million 1.423 Million 330,000 700,642 722,728 2.71 Million 338,284 20.86 9.76 2.6 7.864 Million 96,698 7.416 Million 545,000
ثامید

توسعه و عمران امید

سهام بورس 1,701 21.00 1.22 1,722 0.00 0.00 1400/04/29 6,461 53.81 Million 92.7 billion 8,329.05 1,722 1,688 1,660 1,750 - - - - 60.816 Thousand billion 68.039 Million 44.925 Million 35.317 Million 7.223 Million 37.701 Million 5.362 Million 3.328 Million 18.27 1.61 11.34 28.342 Million 25.472 Million 43.38 Million 10.434 Million
ثاخت

توسعه ساختمان

سهام بورس 2,262 23.00 1.01 2,285 0.00 0.00 1400/04/29 1,767 32.56 Million 74.4 billion 18,424.34 2,285 2,283 2,260 2,324 - - - - 20.565 Thousand billion 28.74 Million 16.734 Million 9 Million 8.175 Million 8.559 Million 2.387 Million 1.034 Million 19.88 2.4 8.62 30.045 Million 2.51 Million 32.075 Million 480,600
بورس

بورس اوراق بهادار تهران

سهام بورس 37,000 510.00 1.40 36,490 0.00 0.00 1400/04/29 5,706 13.07 Million 477.2 billion 2,291.44 36,490 37,290 35,370 37,400 - - - - 145.96 Thousand billion 150.243 Million 22.047 Million 4 Million 4.283 Million 17.764 Million 10.61 Million 10.528 Million 13.86 8.23 13.76 12.291 Million 783,656 12.214 Million 861,014
پاکشو

گروه صنعتی پاکشو

سهام بورس 6,200 40.00 0.65 6,160 0.00 0.00 1400/04/29 2,983 49.4 Million 304.2 billion 16,559.33 6,160 6,180 5,910 6,290 - - - - 295.68 Thousand billion 311.343 Million 78.903 Million 48 Million 15.663 Million 63.239 Million 40.666 Million -703,715 -420.17 4.68 7.27 16.006 Million 33.391 Million 42.482 Million 6.915 Million
وبیمه

سر. صنعت بیمه

سهام بورس 1,765 6.00 0.34 1,759 0.00 0.00 1400/04/29 938 14.87 Million 26.2 billion 15,857.43 1,759 1,740 1,735 1,810 - - - - 8.795 Thousand billion 9.717 Million 7.057 Million 5 Million 921,896 6.135 Million 739,558 671,140 13.1 1.43 11.89 13.604 Million 1.27 Million 14.874 Million -
خمهر

مهرکام پارس

سهام بورس 2,289 28.00 1.21 2,317 0.00 0.00 1400/04/29 1,847 59.44 Million 137.8 billion 32,182.42 2,317 2,190 2,181 2,343 - - - - 11.001 Thousand billion 18.675 Million 11.204 Million 4.748 Million 7.674 Million 3.53 Million 17.208 Million 627,699 17.53 3.12 0.64 58.165 Million 1.276 Million 53.685 Million 5.756 Million
بشهاب

لامپ پارس شهاب

سهام بورس 105,700 920.00 0.86 106,620 0.00 0.00 1400/04/29 667 227,630 24.3 billion 341.27 106,620 108,000 105,130 108,000 - - - - 17.272 Thousand billion 19.384 Million 3.382 Million 162,000 2.111 Million 1.271 Million 2.886 Million 804,930 21.46 13.59 5.98 227,530 100 227,630 -
تپمپی

پمپ ایران

سهام بورس 16,000 150.00 0.95 15,850 0.00 0.00 1400/04/29 828 1.49 Million 23.6 billion 1,796.37 15,850 15,320 15,320 16,030 - - - - 9.986 Thousand billion 10.246 Million 1.575 Million 630,000 260,320 1.315 Million 393,156 550,323 18.14 7.59 25.4 1.487 Million - 1.445 Million 42,444
خوساز

محورسازان

سهام بورس 7,070 50.00 0.70 7,120 0.00 0.00 1400/04/29 1,257 12.55 Million 89.3 billion 9,982.15 7,120 6,760 6,750 7,210 - - - - 7.974 Thousand billion 9.59 Million 2.915 Million 1.12 Million 1.617 Million 1.299 Million 10.269 Million 249,494 31.96 6.14 0.78 12.353 Million 195,000 11.095 Million 1.452 Million
ونیرو

سر. نیرو

سهام بورس 2,750 51.00 1.82 2,801 0.00 0.00 1400/04/29 563 19.75 Million 55.3 billion 35,076.35 2,801 2,850 2,725 2,850 - - - - 29.411 Thousand billion 30.346 Million 16.013 Million 10.5 Million 935,553 15.077 Million 3.41 Million 3.232 Million 9.1 1.95 8.64 16.748 Million 3 Million 18.264 Million 1.484 Million
نوری

پتروشیمی نوری

سهام بورس 79,830 160.00 0.20 79,670 0.00 0.00 1400/04/29 6,883 7.55 Million 601.2 billion 1,096.42 79,670 78,990 77,230 81,000 - - - - 717.03 Thousand billion 964.719 Million 416.164 Million 9 Million 247.689 Million 168.475 Million 431.945 Million 124.112 Million 4.95 4.26 1.81 5.159 Million 2.388 Million 5.52 Million 2.027 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 19,360 10.00 0.05 19,370 0.00 0.00 1400/04/29 1,416 8.78 Million 170 billion 6,197.4 19,370 19,650 18,800 19,650 - - - - 290.55 Thousand billion 371.24 Million 142.312 Million 15 Million 80.69 Million 61.621 Million 167.644 Million 39.064 Million 7.44 4.72 1.73 3.178 Million 5.597 Million 6.442 Million 2.333 Million
کساپا

سایپا شیشه

سهام بورس 22,930 90.00 0.39 23,020 0.00 0.00 1400/04/29 952 1.45 Million 33.3 billion 1,519.91 23,020 23,900 22,600 23,900 - - - - 5.295 Thousand billion 6.059 Million 738,479 230,000 764,242 -25,763 1.509 Million 15,972 331.49 -205.51 3.51 1.447 Million - 1.447 Million -
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 10,560 50.00 0.47 10,610 0.00 0.00 1400/04/29 3,197 45.65 Million 484.2 billion 14,279.74 10,610 10,510 10,490 10,780 - - - - 3045.07 Thousand billion 3.529 billion 906.692 Million 287 Million 489.803 Million 416.889 Million 224.228 Million 214.914 Million 14.17 7.3 13.58 14.388 Million 31.264 Million 19.774 Million 25.878 Million
غچین

کشت و صنعت چین چین

سهام بورس 18,150 230.00 1.28 17,920 0.00 0.00 1400/04/29 2,384 9.56 Million 171.4 billion 4,011.92 17,920 17,980 17,610 18,150 - - - - 15.053 Thousand billion 15.827 Million 2.453 Million 840,000 774,259 1.679 Million 2.88 Million 1.022 Million 14.73 8.98 5.23 9.296 Million 268,410 7.338 Million 2.226 Million
غاذر

کشت و صنعت پیاذر

سهام بورس 32,220 910.00 2.91 31,310 0.00 0.00 1400/04/29 4,586 8.45 Million 264.6 billion 1,842.58 31,310 30,350 30,350 32,500 - - - - 4.978 Thousand billion 5.169 Million 523,868 159,000 190,519 333,349 487,067 113,634 43.81 14.93 10.23 8.322 Million 128,049 8.431 Million 19,345
شفا

سر. شفا دارو

سهام بورس 38,900 920.00 2.31 39,820 0.00 0.00 1400/04/29 661 770,058 30.7 billion 1,164.99 39,820 38,640 38,640 41,490 - - - - 46.965 Thousand billion 52.361 Million 9.181 Million 1.179 Million 5.397 Million 3.784 Million 3.314 Million 3.522 Million 13.33 12.41 14.17 562,120 207,938 763,150 6,908
کهمدا

شیشه همدان

سهام بورس 9,670 210.00 2.22 9,460 0.00 0.00 1400/04/29 1,021 7.69 Million 72.7 billion 7,532.17 9,460 9,250 9,170 9,740 - - - - 27.245 Thousand billion 38.122 Million 16.041 Million 1.152 Million 10.877 Million 5.164 Million 3.739 Million 2.369 Million 11.5 5.28 7.29 6.692 Million 998,835 3.156 Million 4.534 Million
دامین

دارو امین

سهام بورس 3,900 34.00 0.88 3,866 0.00 0.00 1400/04/29 760 9.87 Million 38.2 billion 12,988.38 3,866 3,770 3,765 3,921 - - - - 15.155 Thousand billion 19.544 Million 9.562 Million 3.92 Million 4.389 Million 5.173 Million 4.472 Million 1.11 Million 13.65 2.93 3.39 9.302 Million 568,889 9.871 Million -
شبهرن

نفت بهران

سهام بورس 13,200 210.00 1.62 12,990 0.00 0.00 1400/04/29 673 2.85 Million 37.7 billion 4,240.26 12,990 13,350 12,950 13,490 - - - - 155.231 Thousand billion 196.948 Million 61.525 Million 11.95 Million 41.718 Million 19.807 Million 71.142 Million 18.198 Million 8.53 7.84 2.19 2.854 Million - 2.459 Million 395,000
سصوفی

سیمان صوفیان

سهام بورس 18,140 190.00 1.04 18,330 0.00 0.00 1400/04/29 2,088 8.85 Million 162.3 billion 4,240.76 18,330 18,600 18,140 18,990 - - - - 20.163 Thousand billion 23.161 Million 4.856 Million 1.1 Million 2.998 Million 1.859 Million 5.159 Million 1.724 Million 11.7 10.85 3.91 7.454 Million 1.401 Million 8.759 Million 96,000
سصفها

سیمان اصفهان

سهام بورس 66,260 1,460.00 2.25 64,800 0.00 0.00 1400/04/29 2,159 3.04 Million 197.1 billion 1,409.16 64,800 63,110 63,110 66,260 - - - - 32.4 Thousand billion 33.427 Million 2.589 Million 500,000 1.027 Million 1.562 Million 3.229 Million 935,318 34.64 20.74 10.03 3.042 Million - 2.042 Million 1,000,000
سشرق

سیمان شرق

سهام بورس 7,880 30.00 0.38 7,850 0.00 0.00 1400/04/29 2,055 17.19 Million 134.9 billion 8,366.76 7,850 7,940 7,510 8,100 - - - - 20.83 Thousand billion 24.495 Million 8.292 Million 2.654 Million 3.665 Million 4.627 Million 5.228 Million 1.472 Million 14.15 4.5 3.98 11.063 Million 6.131 Million 16.636 Million 557,276
سبجنو

سیمان بجنورد

سهام بورس 41,450 2,150.00 4.93 42,400 1,200.00 2.75 1400/04/29 1,312 2.09 Million 88.4 billion 1,589.84 43,600 44,500 40,470 44,710 - - - - 16.621 Thousand billion 18.764 Million 3.183 Million 392,000 2.143 Million 1.04 Million 3.967 Million 1.097 Million 56.68 - 4.2 1.947 Million 139,044 1.846 Million 239,777
کاذر

فرآورده های نسوز آذر

سهام بورس 14,910 180.00 1.22 14,730 0.00 0.00 1400/04/29 901 4.48 Million 66 billion 4,971.53 14,730 14,110 14,100 14,910 - - - - 11.843 Thousand billion 12.463 Million 2.501 Million 804,000 619,719 1.881 Million 2.615 Million 1.003 Million 11.81 6.3 4.53 4.455 Million 24,000 3.137 Million 1.342 Million
دیران

ایران دارو

سهام بورس 18,200 30.00 0.17 18,170 0.00 0.00 1400/04/29 1,320 3.4 Million 61.8 billion 2,578.17 18,170 18,000 17,890 18,490 - - - - 15.99 Thousand billion 18.776 Million 4.109 Million 580,000 2.786 Million 1.323 Million 1.287 Million 748,943 21.35 12.08 12.42 3.382 Million 20,829 3.323 Million 80,000
سیتا

سر. سیمان تامین

سهام بورس 15,210 200.00 1.30 15,410 0.00 0.00 1400/04/29 5,888 12.99 Million 200.2 billion 2,205.84 15,410 15,680 15,080 15,770 - - - - 169.51 Thousand billion 174.114 Million 32.251 Million 11 Million 4.604 Million 27.647 Million 15.159 Million 14.975 Million 11.32 6.13 11.18 10.58 Million 2.408 Million 12.948 Million 40,373
وتوکا

سر. توکا فولاد

سهام بورس 9,520 0.00 0.00 9,520 0.00 0.00 1400/04/29 1,253 6.64 Million 63.2 billion 5,295.81 9,520 9,270 9,130 9,630 - - - - 38.366 Thousand billion 41.785 Million 11.282 Million 4.03 Million 3.42 Million 7.862 Million 4.363 Million 3.971 Million 9.66 4.88 8.79 5.498 Million 1.138 Million 4.98 Million 1.656 Million
خمحرکه

نیرو محرکه

سهام بورس 4,160 47.00 1.12 4,207 0.00 0.00 1400/04/29 2,648 26.36 Million 110.9 billion 9,956.14 4,207 4,370 4,131 4,370 - - - - 24.123 Thousand billion 31.606 Million 15.18 Million 5.734 Million 7.483 Million 7.697 Million 17.814 Million 1.652 Million 14.6 3.13 1.35 26.241 Million 123,065 26.363 Million 1,100
قمرو

قند مرودشت

سهام بورس 25,780 40.00 0.16 25,740 0.00 0.00 1400/04/29 449 526,197 13.5 billion 1,171.93 25,740 25,500 25,400 26,350 - - - - 10.296 Thousand billion 10.822 Million 1.641 Million 400,000 526,134 1.115 Million 2.269 Million 675,500 15.24 9.23 4.54 526,197 - 526,197 -
البرز

بیمه البرز

سهام بورس 4,917 34.00 0.70 4,883 0.00 0.00 1400/04/29 2,771 37.64 Million 183.8 billion 13,583.12 4,883 4,890 4,782 4,950 - - - - 70.435 Thousand billion 130.243 Million 97.575 Million 14.424 Million 61.987 Million 35.589 Million 45.401 Million 18.812 Million 3.63 1.92 1.5 28.365 Million 9.274 Million 36.678 Million 960,919
غکورش

صنعت غذایی کورش

سهام بورس 39,870 430.00 1.09 39,440 0.00 0.00 1400/04/29 12,311 7.53 Million 297.1 billion 824.16 39,440 37,530 37,530 39,870 - - - - 118.32 Thousand billion 134.441 Million 34.004 Million 3 Million 16.121 Million 17.883 Million 61.052 Million 11.981 Million 9.89 6.62 1.94 7.012 Million 520,510 5.788 Million 1.745 Million
تاپیکو

سر. نفت و گاز تامین

سهام بورس 14,390 50.00 0.35 14,340 0.00 0.00 1400/04/29 7,406 68.85 Million 987.4 billion 9,296.41 14,340 14,260 14,060 14,630 - - - - 1168.71 Thousand billion 1.18 billion 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 17.2 9.1 16.59 51.091 Million 17.758 Million 47.943 Million 20.906 Million
وساپا

سر. سایپا

سهام بورس 5,200 60.00 1.14 5,260 0.00 0.00 1400/04/29 1,323 11.32 Million 59.5 billion 8,556.06 5,260 5,340 5,180 5,400 - - - - 56.151 Thousand billion 57.649 Million 25.526 Million 10.675 Million 1.499 Million 24.027 Million 3.959 Million 8.841 Million 6.35 2.34 14.18 11.319 Million 977 11.171 Million 149,143
ومدیر

گ مدیریت ارزش سرمایه ص ب کشوری

سهام بورس 4,264 24.00 0.57 4,240 0.00 0.00 1400/04/29 27,226 46.61 Million 197.6 billion 2,259.1 4,240 4,200 4,120 4,322 - - - - 38.16 Thousand billion 40.999 Million 24.478 Million 9 Million 2.839 Million 21.638 Million 8.62 Million 10.173 Million 3.75 1.76 4.43 42.961 Million 3.653 Million 46.503 Million 111,364
وسینا

بانک سینا

سهام بورس 2,949 40.00 1.34 2,989 0.00 0.00 1400/04/29 1,025 25.67 Million 76.7 billion 25,042.29 2,989 2,840 2,840 3,060 - - - - 75.872 Thousand billion 451.46 Million 413.287 Million 25.384 Million 377.389 Million 35.897 Million 53.258 Million 5.696 Million 13 2.06 1.39 21.083 Million 4.585 Million 19.186 Million 6.483 Million
وسخوز

سر. استان خوزستان

سهام بورس 544 9.00 1.68 535 0.00 0.00 1400/04/29 5,083 280.17 Million 150 billion 55,119.26 535 515 515 552 - - - - 137.42 Thousand billion 137.423 Million 275.169 Million 256.86 Million 2,662 275.166 Million -28,829,006 -28,839,007 -4.76 0.5 -4.76 216.404 Million 63.928 Million 280.257 Million 75,308
شستا

سر. تامین اجتماعی

سهام بورس 12,960 70.00 0.54 13,030 0.00 0.00 1400/04/29 28,786 135.07 Million 1.76 Thousand billion 6,013.3 13,030 13,270 12,860 13,340 - - - - 1850.26 Thousand billion 1.892 billion 365.37 Million 80 Million 96.679 Million 268.691 Million 241.305 Million 241.574 Million 7.66 6.89 7.67 131.001 Million 4.069 Million 115.03 Million 20.04 Million
ولکار

لیزینگ کارآفرین

سهام بورس 4,370 57.00 1.29 4,427 0.00 0.00 1400/04/29 49,836 24.82 Million 109.9 billion 1,140.48 4,427 4,310 4,300 4,630 - - - - 6.641 Thousand billion 10.511 Million 6.084 Million 1.5 Million 3.87 Million 2.214 Million 1.191 Million 473,089 14.04 3 5.58 24.723 Million 100,000 24.105 Million 718,278
خزامیا

زامیاد

سهام بورس 6,770 100.00 1.50 6,670 0.00 0.00 1400/04/29 944 9.46 Million 63.1 billion 10,024.35 6,670 6,700 6,490 6,770 - - - - 36.884 Thousand billion 70.206 Million 36.855 Million 5.53 Million 33.321 Million 3.533 Million 51.981 Million -419,740 -87.87 10.44 0.71 9.443 Million 20,000 9.413 Million 50,000
غپاک

لبنیات پاک

سهام بورس 18,750 70.00 0.37 18,680 0.00 0.00 1400/04/29 1,980 4.91 Million 91.6 billion 2,478.17 18,680 18,300 18,060 18,890 - - - - 25.881 Thousand billion 31.452 Million 6.715 Million 1.385 Million 5.571 Million 1.144 Million 16.124 Million 230,291 112.38 22.63 1.61 4.397 Million 510,000 4.283 Million 623,681
سمازن

سیمان مازندران

سهام بورس 14,100 130.00 0.91 14,230 0.00 0.00 1400/04/29 1,476 8.29 Million 118 billion 5,615.02 14,230 14,600 14,050 14,600 - - - - 23.394 Thousand billion 26.328 Million 7.139 Million 1.644 Million 2.934 Million 4.205 Million 7.05 Million 2.83 Million 8.27 5.56 3.32 3.806 Million 4.482 Million 6.207 Million 2.081 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 25,490 120.00 0.47 25,610 0.00 0.00 1400/04/29 1,236 13.2 Million 338.2 billion 10,683.53 25,610 25,480 25,300 25,980 - - - - 1037.205 Thousand billion 1.083 billion 202.428 Million 40.5 Million 45.474 Million 156.954 Million 117.275 Million 115.615 Million 8.98 6.61 8.84 5.615 Million 7.59 Million 3.499 Million 9.706 Million
ورنا

سر. رنا

سهام بورس 4,830 32.00 0.66 4,862 0.00 0.00 1400/04/29 1,081 8.87 Million 43.1 billion 8,208.92 4,862 4,900 4,800 4,968 - - - - 38.702 Thousand billion 42.464 Million 21.114 Million 7.96 Million 3.762 Million 17.352 Million 4.984 Million 4.686 Million 8.26 2.23 7.77 7.842 Million 1.031 Million 8.871 Million 2,730
چدن

چدن سازان

سهام بورس 4,405 10.00 0.23 4,395 0.00 0.00 1400/04/29 1,495 15.65 Million 68.8 billion 10,469.28 4,395 4,390 4,311 4,498 - - - - 37.928 Thousand billion 40.955 Million 19.676 Million 8.63 Million 3.899 Million 15.777 Million 3.4 Million 3.042 Million 12.18 2.35 10.9 14.684 Million 967,515 15.409 Million 242,679
ختراک

ریخته گری تراکتور

سهام بورس 13,000 30.00 0.23 12,970 0.00 0.00 1400/04/29 702 4.05 Million 52.5 billion 5,767 12,970 12,370 12,370 13,240 - - - - 11.842 Thousand billion 14.855 Million 5.075 Million 913,000 3.014 Million 2.061 Million 9.941 Million 949,864 12.47 5.75 1.19 4.048 Million - 4.03 Million 18,879
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 9,310 10.00 0.11 9,300 0.00 0.00 1400/04/29 5,931 31.26 Million 290.6 billion 5,270.4 9,300 9,290 9,180 9,490 - - - - 232.5 Thousand billion 240.866 Million 146.174 Million 20 Million 8.366 Million 137.808 Million 102.166 Million 104.716 Million 2.23 1.69 2.28 29.684 Million 1.575 Million 31.035 Million 224,000
شنفت

نفت پارس

سهام بورس 59,900 80.00 0.13 59,820 0.00 0.00 1400/04/29 482 756,912 45.5 billion 1,570.36 59,820 61,000 59,610 61,000 - - - - 149.55 Thousand billion 173.599 Million 32.672 Million 2.5 Million 24.049 Million 8.623 Million 47.428 Million 11.305 Million 13.23 17.34 3.15 268,798 488,114 594,602 162,310
وسکرمان

سر. استان کرمان

سهام بورس 537 4.00 0.74 541 0.00 0.00 1400/04/29 3,863 197.49 Million 106.7 billion 51,124.46 541 536 535 560 - - - - 95.454 Thousand billion 95.457 Million 170.24 Million 176.441 Million 2,708 170.237 Million 18.062 Million -55,800,934 -1.71 0.57 5.28 176.124 Million 21.37 Million 197.406 Million 87,391
وبهمن

سر. بهمن

سهام بورس 13,250 140.00 1.07 13,110 0.00 0.00 1400/04/29 327 1.2 Million 15.8 billion 3,680.92 13,110 12,610 12,610 13,500 - - - - 36.053 Thousand billion 37.188 Million 12.739 Million 2.75 Million 1.136 Million 11.604 Million 5.887 Million 5.859 Million 6.15 3.11 6.12 783,662 420,000 1.203 Million 501
فاذر

آذراب

سهام بورس 1,357 4.00 0.29 1,361 0.00 0.00 1400/04/29 3,623 124.21 Million 169.1 billion 34,282.54 1,361 1,380 1,341 1,400 - - - - 24.67 Thousand billion 41.877 Million 18.84 Million 1,000,000 17.207 Million 1.633 Million 5.262 Million 30,181 817.41 15.11 4.7 122.788 Million 1.417 Million 124.206 Million -
وغدیر

سر. غدیر

سهام بورس 12,900 30.00 0.23 12,930 0.00 0.00 1400/04/29 4,319 59.62 Million 770.7 billion 13,804.57 12,930 12,780 12,620 13,050 - - - - 930.96 Thousand billion 1.019 billion 245.942 Million 72 Million 87.805 Million 158.137 Million 92.401 Million 89.313 Million 10.42 5.89 10.08 16.911 Million 42.71 Million 18.573 Million 41.049 Million
ساربیل

سیمان آرتا اردبیل

سهام بورس 43,200 660.00 1.50 43,860 0.00 0.00 1400/04/29 3,338 3.13 Million 137.1 billion 936.7 43,860 46,000 42,710 46,000 - - - - 21.053 Thousand billion 22.237 Million 2.437 Million 480,000 1.184 Million 1.253 Million 2.957 Million 1.217 Million 17.3 16.81 7.12 3.127 Million - 2.972 Million 154,715
ثبهساز

بهساز کاشانه تهران

سهام بورس 2,217 23.00 1.03 2,240 0.00 0.00 1400/04/29 10,534 90.76 Million 203.3 billion 8,615.75 2,240 2,159 2,111 2,265 - - - - 45.093 Thousand billion 51.574 Million 29.511 Million 20.131 Million 6.481 Million 23.03 Million 6.288 Million 2.939 Million 15.34 1.96 7.17 40.52 Million 50.239 Million 78.152 Million 12.606 Million
وایران

لیزینگ ایرانیان

سهام بورس 7,760 40.00 0.51 7,800 0.00 0.00 1400/04/29 1,808 9.61 Million 75 billion 5,314.99 7,800 8,210 7,720 8,330 - - - - 12.714 Thousand billion 15.026 Million 3.627 Million 1,000,000 2.312 Million 1.315 Million 748,706 173,639 73.22 9.67 16.98 9.199 Million 410,480 9.429 Million 180,000
شبریز

پالایش نفت تبریز

سهام بورس 37,300 620.00 1.69 36,680 0.00 0.00 1400/04/29 4,940 12.57 Million 461.1 billion 2,544.65 36,680 35,590 35,590 37,350 - - - - 366.8 Thousand billion 346.198 Million 94.58 Million 10 Million 21.158 Million 73.422 Million 356.671 Million 50.553 Million 5.84 4.43 0.91 12.091 Million 480,000 9.145 Million 3.426 Million
ثفارس

عمران و توسعه فارس

سهام بورس 7,210 40.00 0.56 7,170 0.00 0.00 1400/04/29 2,028 12.26 Million 87.9 billion 6,043.71 7,170 7,190 7,060 7,340 - - - - 12.906 Thousand billion 14.434 Million 3.759 Million 1.8 Million 1.528 Million 2.232 Million 443,462 85,757 150.5 5.78 29.1 12.257 Million - 12.257 Million -
جم

پتروشیمی جم

سهام بورس 40,000 400.00 1.01 39,600 0.00 0.00 1400/04/29 607 1.71 Million 68 billion 2,818.3 39,600 38,720 38,720 40,000 - - - - 712.8 Thousand billion 780.615 Million 223.504 Million 13.8 Million 67.815 Million 155.689 Million 274.318 Million 100.412 Million 6.29 4.58 2.15 413,897 1.297 Million 1.211 Million 500,000
شیراز

پتروشیمی شیراز

سهام بورس 60,000 180.00 0.30 60,180 0.00 0.00 1400/04/29 886 3.26 Million 196.2 billion 3,679.53 60,180 59,050 59,000 60,690 - - - - 306.918 Thousand billion 369.207 Million 111.114 Million 5.1 Million 62.289 Million 48.825 Million 76.808 Million 33.176 Million 9.25 6.29 4 1.737 Million 1.523 Million 347,249 2.913 Million
وصنا

سر. گروه بهشهر

سهام بورس 5,430 110.00 2.07 5,320 0.00 0.00 1400/04/29 457 2.22 Million 11.9 billion 4,860.11 5,320 5,220 5,220 5,450 - - - - 14.364 Thousand billion 18.05 Million 12.615 Million 2.7 Million 3.686 Million 8.929 Million 6.452 Million 6.435 Million 2.23 1.61 2.23 1.895 Million 326,214 2.095 Million 126,214
سفارس

سیمان فارس و خوزستان

سهام بورس 22,210 350.00 1.55 22,560 0.00 0.00 1400/04/29 4,311 25.58 Million 577.2 billion 5,933.84 22,560 23,000 21,730 23,630 - - - - 126.9 Thousand billion 127.931 Million 22.318 Million 5.625 Million 1.031 Million 21.287 Million 12.585 Million 12.366 Million 10.26 5.96 10.08 19.312 Million 6.269 Million 22.038 Million 3.542 Million
خکمک

کمک فنر ایندامین

سهام بورس 17,170 20.00 0.12 17,190 0.00 0.00 1400/04/29 669 1.68 Million 28.9 billion 2,517.7 17,190 16,820 16,770 17,700 - - - - 5.516 Thousand billion 7.865 Million 2.473 Million 320,857 2.349 Million 123,810 6.366 Million 10,773 511.98 44.55 0.87 1.682 Million 2,261 1.671 Million 13,000
آپ

آسان پرداخت پرشین

سهام بورس 22,490 30.00 0.13 22,460 0.00 0.00 1400/04/29 1,726 21.5 Million 482.8 billion 12,453.73 22,460 21,400 21,320 22,490 - - - - 59.519 Thousand billion 65.323 Million 14.581 Million 2.65 Million 6.021 Million 8.559 Million 60.763 Million 1.723 Million 34.41 6.93 0.98 14.545 Million 6.95 Million 15.929 Million 5.566 Million
فسرب

ملی سرب و روی

سهام بورس 71,170 480.00 0.68 70,690 0.00 0.00 1400/04/29 605 531,025 37.5 billion 877.73 70,690 70,800 69,910 71,900 - - - - 22.762 Thousand billion 25.669 Million 4.843 Million 322,000 2.906 Million 1.936 Million 6.379 Million 1.822 Million 12.49 11.76 3.57 511,625 19,400 531,025 -
ختور

رادیاتور ایران

سهام بورس 18,150 150.00 0.82 18,300 0.00 0.00 1400/04/29 2,894 9.02 Million 165.1 billion 3,117.87 18,300 17,860 17,750 19,000 - - - - 15.555 Thousand billion 18.194 Million 4.505 Million 850,000 2.639 Million 1.866 Million 6.891 Million 940,472 16.54 8.34 2.26 8.911 Million 112,061 8.994 Million 28,962
دشیمی

شیمی داروپخش

سهام بورس 25,050 120.00 0.48 24,930 0.00 0.00 1400/04/29 985 1.98 Million 49.4 billion 2,010.35 24,930 24,500 24,200 25,500 - - - - 11.343 Thousand billion 14.325 Million 3.876 Million 255,000 2.982 Million 894,273 2.793 Million 614,153 18.47 12.68 4.06 1.877 Million 103,227 1.967 Million 13,000
آسیا

بیمه آسیا

سهام بورس 1,790 6.00 0.34 1,784 0.00 0.00 1400/04/29 1,568 49.12 Million 87.6 billion 31,326.81 1,784 1,780 1,760 1,826 - - - - 43.051 Thousand billion 154.97 Million 143.754 Million 23.901 Million 111.919 Million 31.835 Million 81.951 Million 7.965 Million 5.41 1.35 0.53 29.72 Million 19.4 Million 49.12 Million -
دفرا

فرآورده تزریقی

سهام بورس 26,310 340.00 1.31 25,970 0.00 0.00 1400/04/29 171 217,633 5.7 billion 1,272.71 25,970 25,800 25,420 26,470 - - - - 18.179 Thousand billion 18.894 Million 3.915 Million 700,000 715,076 3.2 Million 3.458 Million 1.512 Million 12.02 5.68 5.26 178,514 39,119 217,633 -
قزوین

قند قزوین

سهام بورس 27,350 200.00 0.73 27,550 0.00 0.00 1400/04/29 494 1.51 Million 41.5 billion 3,051.31 27,550 27,300 27,090 28,320 - - - - 9.097 Thousand billion 10.55 Million 2.667 Million 330,197 1.717 Million 949,244 2.8 Million 329,267 26.82 9.31 3.15 1.507 Million - 1.507 Million -
فاراک

ماشین سازی اراک

سهام بورس 2,070 8.00 0.38 2,078 0.00 0.00 1400/04/29 4,077 97.69 Million 203 billion 23,962.37 2,078 2,020 1,981 2,130 - - - - 42.885 Thousand billion 60.245 Million 31.761 Million 14.351 Million 17.36 Million 14.401 Million 8.93 Million 582,615 73.61 2.98 4.8 95.585 Million 2.109 Million 96.008 Million 1.687 Million
وخارزم

سر. خوارزمی

سهام بورس 5,780 10.00 0.17 5,770 0.00 0.00 1400/04/29 4,166 56.82 Million 327.6 billion 13,639.51 5,770 5,530 5,520 5,780 - - - - 107.899 Thousand billion 112.024 Million 41.561 Million 12.5 Million 4.125 Million 37.435 Million 20.381 Million 19.061 Million 5.66 2.88 5.29 56.673 Million 148,890 48.406 Million 8.416 Million
قهکمت

قند هگمتان

سهام بورس 38,000 150.00 0.39 38,150 0.00 0.00 1400/04/29 259 257,181 9.7 billion 992.98 38,150 39,860 37,070 39,860 - - - - 15.657 Thousand billion 17.301 Million 3.135 Million 410,400 1.644 Million 1.491 Million 5.05 Million 900,269 17.39 10.5 3.1 257,181 - 257,181 -
کچاد

چادرملو

سهام بورس 25,540 120.00 0.47 25,420 0.00 0.00 1400/04/29 1,390 4.11 Million 104.6 billion 2,953.47 25,420 25,130 25,000 25,600 - - - - 1410.81 Thousand billion - - 55.5 Million 77.43 Million 305.807 Million 261.103 Million 170.933 Million 8.91 4.62 5.94 1.801 Million 2.305 Million 2.714 Million 1.392 Million
دلر

دارو اکسیر

سهام بورس 33,270 430.00 1.28 33,700 0.00 0.00 1400/04/29 514 930,696 31.4 billion 1,810.69 33,700 34,990 32,780 35,200 - - - - 37.913 Thousand billion 48.306 Million 12.953 Million 1.125 Million 10.393 Million 2.56 Million 11.218 Million 4.267 Million 8.89 14.81 3.38 871,842 58,854 826,770 103,926
خزر

فنرسازی زر

سهام بورس 20,090 520.00 2.66 19,570 0.00 0.00 1400/04/29 7,307 23.6 Million 461.9 billion 3,229.86 19,570 18,920 18,920 20,480 - - - - 15.656 Thousand billion 16.939 Million 2.488 Million 799,997 1.284 Million 1.205 Million 1.953 Million 410,772 38.11 13 8.02 23.358 Million 242,400 23.35 Million 250,835
فسپا

صنعتی سپاهان

سهام بورس 41,060 10.00 0.02 41,050 0.00 0.00 1400/04/29 1,140 1.59 Million 65.2 billion 1,392.41 41,050 41,100 39,920 42,890 - - - - 26.683 Thousand billion 30.945 Million 11.196 Million 650,000 4.262 Million 6.934 Million 17.832 Million 4.948 Million 5.39 3.85 1.5 1.585 Million 2,121 1.471 Million 116,712
کحافظ

کاشی حافظ

سهام بورس 9,620 60.00 0.63 9,560 0.00 0.00 1400/04/29 866 3.07 Million 29.4 billion 3,547.85 9,560 9,050 9,020 9,800 - - - - 14.043 Thousand billion 21.819 Million 9.702 Million 1.469 Million 7.776 Million 1.926 Million 2.034 Million 972,271 14.44 7.29 6.9 2.716 Million 356,000 3.022 Million 50,000
واتی

سر. آتیه دماوند

سهام بورس 11,050 70.00 0.64 10,980 0.00 0.00 1400/04/29 406 3.53 Million 38.7 billion 8,694.41 10,980 10,740 10,740 11,110 - - - - 49.41 Thousand billion 57.571 Million 17.759 Million 4.5 Million 8.161 Million 9.598 Million 7.694 Million 7.639 Million 6.47 5.15 6.42 2.662 Million 867,897 3.03 Million 500,000
خگستر

سر. ایران خودرو

سهام بورس 2,766 10.00 0.36 2,776 0.00 0.00 1400/04/29 8,551 171.4 Million 475.8 billion 20,044.95 2,776 2,790 2,730 2,853 - - - - 109.944 Thousand billion 114.314 Million 66.058 Million 39.605 Million 4.37 Million 61.688 Million 16.435 Million 13.542 Million 8.12 1.78 6.69 167.462 Million 3.943 Million 169.794 Million 1.61 Million
ولملت

واسپاری ملت

سهام بورس 5,280 100.00 1.86 5,380 0.00 0.00 1400/04/29 501 5.69 Million 30.6 billion 11,362.02 5,380 5,140 5,140 5,550 - - - - 4.304 Thousand billion 7.922 Million 4.724 Million 800,000 3.618 Million 1.106 Million 973,561 385,649 11.16 3.89 4.42 5.653 Million 39,044 5.692 Million -
فسازان

غلتک سازان سپاهان

سهام بورس 31,400 740.00 2.41 30,660 0.00 0.00 1400/04/29 749 1.37 Million 41.9 billion 1,825.76 30,660 29,300 29,300 31,500 - - - - 18.396 Thousand billion 23.108 Million 7.626 Million 600,000 4.712 Million 2.914 Million 17.634 Million 1.248 Million 14.74 6.31 1.04 1.318 Million 49,961 1.293 Million 74,504
پسهند

لاستیک سهند

سهام بورس 31,060 470.00 1.49 31,530 0.00 0.00 1400/04/29 326 568,604 17.9 billion 1,744.18 31,530 31,840 30,350 32,390 - - - - 11.036 Thousand billion 12.889 Million 2.688 Million 350,000 1.854 Million 834,809 2.512 Million 1.168 Million 9.45 13.22 4.39 546,860 21,744 506,402 62,202
ولغدر

لیزینگ خودرو غدیر

سهام بورس 20,200 190.00 0.93 20,390 0.00 0.00 1400/04/29 3,665 8.72 Million 177.8 billion 2,378.8 20,390 19,520 19,520 21,000 - - - - 10.807 Thousand billion 11.343 Million 1.5 Million 530,000 536,156 963,859 191,038 182,684 59.16 11.21 56.57 8.675 Million 43,529 8.337 Million 381,178
غالبر

لبنیات کالبر

سهام بورس 15,780 240.00 1.50 16,020 0.00 0.00 1400/04/29 3,212 8.34 Million 133.6 billion 2,596.58 16,020 16,650 15,780 16,770 - - - - 7.401 Thousand billion 8.925 Million 2.474 Million 462,000 1.524 Million 949,750 1.682 Million 206,417 35.86 7.79 4.41 8.31 Million 30,000 8.34 Million -