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
ونیرو

سر. نیرو

سهام بورس 2,558 29.00 1.15 2,529 0.00 0.00 12:30 561 10.95 Million 23.7 billion 14,964.08 2,529 2,490 2,470 2,565 - - - - 22.397 Thousand billion 27.958 Million 16.348 Million 10.5 Million 1.404 Million 14.686 Million 1.256 Million 1.073 Million 24.75 1.81 21.15 4.919 Million - 4.766 Million 153,229
غنوش

نوش مازندران

سهام بورس 9,240 130.00 1.43 9,110 0.00 0.00 12:30 2,710 14.66 Million 105.1 billion 7,048.71 9,110 9,170 8,840 9,260 - - - - 7.35 Thousand billion 9.32 Million 1.921 Million 1,000,000 210,189 1.127 Million 290,071 847,091 10.75 8.09 31.41 7.694 Million 923,500 8.53 Million 86,999
خمحرکه

نیرو محرکه

سهام بورس 3,366 105.00 3.03 3,471 0.00 0.00 12:30 1,831 39.02 Million 121.9 billion 12,614.46 3,471 3,600 3,350 3,600 - - - - 18.601 Thousand billion 29.829 Million 17.838 Million 5.734 Million 9.926 Million 7.731 Million 19.583 Million 1.739 Million 11.44 2.57 1.02 4.749 Million - 4.649 Million 100,000
تکنو

تکنوتار

سهام بورس 8,410 150.00 1.75 8,560 0.00 0.00 12:30 15 257,601 1.6 billion 5,771.05 8,560 8,510 8,410 9,000 - - - - 1.451 Thousand billion 2.578 Million 532,721 245,549 400,093 148,174 154,995 -7,866 -267.2 14.19 13.56 6.704 Million 200,000 6.663 Million 240,618
خکار

ایرکا پارت صنعت

سهام بورس 2,188 51.00 2.28 2,239 0.00 0.00 12:30 72 3.16 Million 6.5 billion 27,112.52 2,239 2,287 2,178 2,287 - - - - 5.6 Thousand billion 7.582 Million 5.871 Million 2.8 Million 1.313 Million 3.823 Million 1.818 Million 1.321 Million 4.75 1.64 3.45 7.731 Million - 5.21 Million 2.521 Million
خزر

فنرسازی زر

سهام بورس 3,100 45.00 1.43 3,145 0.00 0.00 12:30 1,984 16.38 Million 161.5 billion 16,885.99 3,145 3,297 3,070 3,297 - - - - 7.64 Thousand billion 9.659 Million 5.27 Million 2.588 Million 1.52 Million 1.324 Million 2.335 Million 449,819 18.09 6.15 3.49 16.286 Million - 16.116 Million 170,000
ختراک

ریخته گری تراکتور

سهام بورس 6,450 80.00 1.23 6,530 0.00 0.00 12:30 461 4.46 Million 25.2 billion 10,192.74 6,530 6,790 6,370 6,800 - - - - 10.646 Thousand billion 15.877 Million 6.549 Million 1.826 Million 3.953 Million 2.479 Million 11.797 Million 1.16 Million 10.28 4.81 1.01 7.632 Million 374,118 7.602 Million 404,394
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 100,700 330.00 0.33 100,370 0.00 0.00 12:30 2,274 991,912 72.9 billion 515.13 100,370 101,810 99,120 102,300 - - - - 261.695 Thousand billion 580.247 Million 289.818 Million 3.5 Million 228.952 Million 24.649 Million 197.073 Million 34.296 Million 10.24 14.25 1.78 309,689 1.158 Million 1.053 Million 414,238
خودرو

ایران خودرو

سهام بورس 2,020 35.00 1.70 2,055 0.00 0.00 12:30 31,069 1.16 billion 2.849 Thousand billion 58,943.2 2,055 2,104 2,013 2,104 - - - - 770.43 Thousand billion 1.505 billion 754.743 Million 301.656 Million 884.915 Million -46,270,006 883.439 Million -113,421,959 -5.47 -13.4 0.7 159.543 Million 6.5 Million 76.093 Million 89.95 Million
چفیبر

فیبر ایران

سهام بورس 5,580 90.00 1.59 5,670 0.00 0.00 12:30 275 1.4 Million 8 billion 4,478.58 5,670 5,770 5,490 5,770 - - - - 10.008 Thousand billion 10.564 Million 2.218 Million 1.8 Million 357,583 1.932 Million 1.257 Million 194,149 52.57 5.28 8.12 3.474 Million 71,611 3.499 Million 46,923
غگل

گلوکوزان

سهام بورس 3,787 27.00 0.71 3,814 0.00 0.00 12:30 1,711 26.16 Million 89 billion 12,587.07 3,814 3,911 3,784 3,969 - - - - 21.105 Thousand billion 27.161 Million 13.408 Million 6.107 Million 3.87 Million 8.453 Million 9.357 Million 2.139 Million 10.89 2.76 2.5 7.914 Million 1.115 Million 7.371 Million 1.658 Million
وامید

سر. امید

سهام بورس 12,900 40.00 0.31 12,940 0.00 0.00 12:30 127 648,498 9.4 billion 3,377.27 12,940 12,760 12,650 12,900 - - - - 1366.445 Thousand billion 1.261 billion 275.01 Million 96.98 Million 5.813 Million 223.114 Million 116.734 Million 114.441 Million 10.97 5.62 10.75 136,205 1.86 Million 298,047 1.698 Million
غدام

خوراک دام پارس

سهام بورس 35,650 80.00 0.22 35,730 0.00 0.00 12:30 - - - 1,092.72 35,730 37,040 35,250 37,040 - - - - 6.435 Thousand billion 5.841 Million 365,693 160,000 123,966 211,154 722,137 64,349 88.84 27.07 7.92 2.125 Million - 2.125 Million 45
وپارس

بانک پارسیان

سهام بورس 1,723 34.00 1.94 1,757 0.00 0.00 12:30 368 19 Million 35.6 billion 32,967.02 1,757 1,810 1,713 1,824 - - - - 278.754 Thousand billion 2.702 billion 2.474 billion 156.34 Million 2.432 billion 66.355 Million 183.569 Million -39,833,799 -6.9 4.14 1.5 70.399 Million 1.91 Million 67.588 Million 4.721 Million
وپاسار

بانک پاسارگاد

سهام بورس 8,610 0.00 0.00 8,610 0.00 0.00 12:30 741 5.17 Million 45.1 billion 24,774.18 8,610 8,620 8,590 8,640 - - - - 1130.875 Thousand billion 4.534 billion 3.716 billion 131.04 Million 3.662 billion 232.68 Million 388.318 Million 102.741 Million 10.98 4.85 2.91 2.333 Million 14.548 Million 11.189 Million 5.692 Million
ثفارس

عمران و توسعه فارس

سهام بورس 9,010 40.00 0.45 8,970 0.00 0.00 12:30 1,395 10.94 Million 64.2 billion 11,941.06 8,970 9,040 8,670 9,040 - - - - 10.35 Thousand billion 17.523 Million 3.578 Million 1.8 Million 1.377 Million 2.228 Million 459,198 152,252 106.05 7.25 35.16 23.1 Million 1.136 Million 22.615 Million 1.62 Million
سشمال

سیمان شمال

سهام بورس 8,000 90.00 1.11 8,090 0.00 0.00 12:30 282 2.04 Million 15.3 billion 5,972.81 8,090 8,140 7,820 8,200 - - - - 9.289 Thousand billion 16.122 Million 5.878 Million 1.29 Million 2.369 Million 2.708 Million 3.026 Million 1.03 Million 13.35 5.08 4.54 757,009 176,759 923,968 9,800
سغرب

سیمان غرب

سهام بورس 19,070 10.00 0.05 19,080 0.00 0.00 12:30 689 1.73 Million 35.4 billion 3,305.52 19,080 18,160 18,160 19,490 - - - - 9.81 Thousand billion 12.344 Million 4.051 Million 500,000 2.804 Million 930,958 3.006 Million 892,743 10.69 10.25 3.17 1.536 Million - 1.294 Million 242,048
وتجارت

بانک تجارت

سهام بورس 1,581 18.00 1.13 1,599 0.00 0.00 12:30 14,101 743.77 Million 1.584 Thousand billion 62,172.44 1,599 1,640 1,571 1,640 - - - - 459.272 Thousand billion - - 223.926 Million 5.672 billion 273.664 Million 608.916 Million 146.873 Million 2.44 1.31 0.59 117.298 Million 11.15 Million 91.628 Million 36.82 Million
وایران

لیزینگ ایرانیان

سهام بورس 2,770 6.00 0.22 2,764 0.00 0.00 12:30 468 7.23 Million 18 billion 8,898.15 2,764 2,800 2,705 2,866 - - - - 4.065 Thousand billion 7.474 Million 5.116 Million 1.63 Million 2.969 Million 2.129 Million 781,697 274,642 16.4 2.12 5.76 4.338 Million - 4.197 Million 140,979
ونوین

بانک اقتصاد نوین

سهام بورس 3,541 15.00 0.42 3,556 0.00 0.00 12:29 2,330 33.22 Million 134.5 billion 36,535.53 3,556 3,586 3,333 3,586 - - - - 127.606 Thousand billion 1.912 billion 1.875 billion 30.426 Million 1.804 billion 49.309 Million 181.946 Million 16.692 Million 6.48 2.19 0.59 26.383 Million 8.081 Million 11.657 Million 22.807 Million
ذوب

ذوب آهن اصفهان

سهام بورس 2,678 23.00 0.87 2,655 0.00 0.00 12:29 3,100 63.27 Million 170.5 billion 40,731.65 2,655 2,678 2,572 2,678 - - - - 166.798 Thousand billion 392.435 Million 317.458 Million 61.504 Million 229.143 Million 91.311 Million 285.141 Million 32.269 Million 5.06 1.79 0.57 69.416 Million 520,000 47.636 Million 22.3 Million
خبهمن

گروه بهمن

سهام بورس 1,767 43.00 2.38 1,810 0.00 0.00 12:29 5,734 211.53 Million 394.7 billion 38,215.08 1,810 1,878 1,753 1,878 - - - - 261.467 Thousand billion 260.315 Million 174.033 Million 134.638 Million 16.62 Million 150.363 Million 7.537 Million 9.02 Million 27.02 1.62 32.33 88.059 Million - 44.499 Million 43.559 Million
خنصیر

نصیر ماشین

سهام بورس 13,030 120.00 0.91 13,150 0.00 0.00 12:29 1,875 5.88 Million 91.3 billion 5,340 13,150 13,220 12,970 13,700 - - - - 18.913 Thousand billion 17.134 Million 2.805 Million 1.231 Million 952,979 1.62 Million 1.337 Million 225,409 71.8 9.99 12.11 2.879 Million - 1.034 Million 1.845 Million
سکرد

سیمان کردستان

سهام بورس 13,780 20.00 0.14 13,800 0.00 0.00 12:29 367 2.22 Million 12.7 billion 7,263.79 13,800 13,840 13,780 14,200 - - - - 12.804 Thousand billion 33.049 Million 5.739 Million 2.2 Million 2.689 Million 2.411 Million 3.108 Million 716,318 42.38 12.59 9.77 14.058 Million 514,713 13.671 Million 901,233
انرژی

نهادهای مالی بورس انرژی

سهام بورس 36,380 50.00 0.14 36,430 0.00 0.00 12:29 1 27 9.8 Million 1,905.95 36,430 36,380 36,380 36,380 - - - - 108.09 Thousand billion 65.716 Million 2.754 Million 1.8 Million 142,015 2.283 Million 423,901 626,083 104.74 28.72 154.69 - 2.401 Million - 2.401 Million
خساپا

سایپا

سهام بورس 1,917 28.00 1.44 1,945 0.00 0.00 12:29 25,631 1.3 billion 2.66 Thousand billion 69,525.15 1,945 1,956 1,905 1,956 - - - - 407.053 Thousand billion 1.073 billion 634.973 Million 195.511 Million 693.047 Million 17.652 Million 275.431 Million -61,630,402 -6.17 21.54 1.38 77.694 Million 800,000 27.561 Million 50.933 Million
سهرمز

سیمان هرمزگان

سهام بورس 26,100 950.00 3.78 25,150 0.00 0.00 12:29 100 239,876 3.9 billion 4,453.9 25,150 25,010 24,630 26,300 - - - - 16.78 Thousand billion 30.818 Million 7.087 Million 1.084 Million 3.555 Million 2.72 Million 6.224 Million 1.534 Million 17.77 10.02 4.38 3.75 Million 40,000 3.397 Million 393,578
خرینگ

رینگ سازی مشهد

سهام بورس 20,100 390.00 1.90 20,490 0.00 0.00 12:29 769 1.66 Million 36 billion 2,024.88 20,490 21,300 19,930 21,300 - - - - 9.995 Thousand billion 16.172 Million 11.277 Million 445,000 7.054 Million 3.649 Million 14.311 Million 456,695 19.97 2.5 0.64 2.447 Million - 1.907 Million 540,000
خپویش

سازه پویش

سهام بورس 21,790 220.00 1.00 22,010 0.00 0.00 12:29 105 48,689 3.1 billion 2,629.94 22,010 22,200 21,000 22,220 - - - - 20.818 Thousand billion 51.982 Million 16.581 Million 1.764 Million 13.155 Million 1.166 Million 27.847 Million 888,595 43.69 33.3 1.39 777,755 25,000 802,755 -
جم پیلن

پلی پروپیلن جم

سهام بورس 125,890 1,730.00 1.36 127,620 0.00 0.00 12:29 546 287,011 38.7 billion 329.08 127,620 128,050 124,500 128,050 - - - - 267.86 Thousand billion 315.665 Million 73.457 Million 2 Million 60.425 Million 29.691 Million 84.693 Million 40.101 Million 6.36 8.6 3.01 74,489 51,528 126,017 -
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 3,302 105.00 3.08 3,407 0.00 0.00 12:29 729 7.68 Million 33.8 billion 10,707.96 3,407 3,558 3,300 3,558 - - - - 11.769 Thousand billion 9.556 Million 2.365 Million 2.63 Million 595,988 1.821 Million 504,453 178,033 50.33 4.92 17.77 14.038 Million - 10.994 Million 3.044 Million
انرژی2

فعالان بورس انرژی

سهام بورس 36,380 324,690.00 89.92 361,070 0.00 0.00 12:29 4 229 85.9 Million - 361,070 36,380 36,380 36,380 - - - - 97.146 Thousand billion - - - - - - - - - - 397 - - 397
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 35,940 18,510.00 33.99 54,450 0.00 0.00 12:29 4,099 4.12 Million 224.2 billion - 54,450 37,190 35,810 37,300 - - - - 100.944 Thousand billion - - - - - - - - - - 3.498 Million 200,000 3.178 Million 519,950
ثشاهد

سر. شاهد

سهام بورس 7,020 90.00 1.27 7,110 0.00 0.00 12:29 2,720 19.49 Million 154.3 billion 7,908.01 7,110 7,310 7,000 7,390 - - - - 32.093 Thousand billion 29.333 Million 12.581 Million 4.007 Million 845,439 11.638 Million 5.34 Million 5.132 Million 5.55 2.46 5.34 8.463 Million - 8.095 Million 367,697
ثامید

توسعه و عمران امید

سهام بورس 1,417 12.00 0.85 1,405 0.00 0.00 12:29 1,808 10.77 Million 15.7 billion 6,581.52 1,405 1,442 1,381 1,442 - - - - 7.846 Thousand billion 64.444 Million 63.307 Million 35.317 Million 14.824 Million 39.645 Million 7.509 Million 4.768 Million 10.41 1.25 6.61 9.845 Million 830,363 9.537 Million 1.139 Million
تپمپی

پمپ ایران

سهام بورس 17,520 210.00 1.21 17,310 0.00 0.00 12:29 373 633,639 16.2 billion 4,041.11 17,310 17,200 16,710 17,600 - - - - 16.38 Thousand billion 19.479 Million 5.699 Million 630,000 437,935 2.682 Million 1.184 Million 1.471 Million 12.95 7.1 16.09 2.532 Million 20,518 2.338 Million 214,543
خگستر

سر. ایران خودرو

سهام بورس 3,238 93.00 2.79 3,331 0.00 0.00 12:29 26,015 1.68 billion 5.255 Thousand billion 43,540.23 3,331 3,420 3,220 3,450 - - - - 118.34 Thousand billion 137.527 Million 70.363 Million 39.605 Million 5.602 Million 63.815 Million 5.133 Million 4.798 Million 27.5 2.07 25.7 90.085 Million - 79.833 Million 10.252 Million
فروس

فروسیلیس ایران

سهام بورس 5,500 20.00 0.36 5,480 0.00 0.00 12:29 472 3.64 Million 24.7 billion 9,704.24 5,480 5,320 5,310 5,550 - - - - 27 Thousand billion 24.005 Million 13.061 Million 4 Million 2.085 Million 6.407 Million 6.916 Million 3.187 Million 6.88 3.42 3.17 2.375 Million - 2.164 Million 211,180
بکام

شهید قندی

سهام بورس 1,539 10.00 0.65 1,529 0.00 0.00 12:29 651 11.01 Million 18.6 billion 18,040.52 1,529 1,560 1,506 1,566 - - - - 16.506 Thousand billion 20.928 Million 16.503 Million 8.04 Million 5.577 Million 9.459 Million 4.812 Million 1.239 Million 12.39 1.62 3.19 6.874 Million - 5.992 Million 882,351
کالا

بورس کالای ایران

سهام بورس 13,880 210.00 1.49 14,090 0.00 0.00 12:29 4,587 16.28 Million 361.1 billion 3,900.02 14,090 14,650 13,820 14,650 - - - - 108.15 Thousand billion 121.563 Million 14.811 Million 5 Million 4.616 Million 6.902 Million 3.375 Million 3.063 Million 38.18 16.95 34.65 13.4 Million 6,022 12.914 Million 492,246
شیران

صنایع شیمیایی ایران

سهام بورس 9,280 30.00 0.32 9,250 0.00 0.00 12:29 1,431 3.64 Million 63.1 billion 4,447.86 9,250 9,370 9,180 9,600 - - - - 170.053 Thousand billion 214.918 Million 59.836 Million 9.64 Million 36.575 Million 40.91 Million 50.439 Million 32.168 Million 5.54 4.37 3.54 1.7 Million 5.077 Million 6.775 Million 2,500
وبملت

بانک ملت

سهام بورس 3,024 22.00 0.72 3,046 0.00 0.00 12:29 10,373 258.44 Million 1.027 Thousand billion 31,517.22 3,046 3,099 3,018 3,099 - - - - 828.378 Thousand billion - - 207.043 Million 10.729 billion 508.298 Million 918.289 Million 98.213 Million 8.14 1.57 0.87 283.356 Million 41.5 Million 99.586 Million 225.27 Million
فخاس

فولادخراسان

سهام بورس 18,390 300.00 1.61 18,690 0.00 0.00 12:29 91 1.52 Million 33.1 billion 6,872.94 18,690 18,240 18,110 18,650 - - - - 247.163 Thousand billion 269.045 Million 112.25 Million 11.9 Million 46.634 Million 45.355 Million 97.042 Million 32.921 Million 6.76 4.91 2.29 325,122 40,000 295,623 69,499
شفن

پتروشیمی فن آوران

سهام بورس 6,480 0.00 0.00 6,480 0.00 0.00 12:29 1,885 5.87 Million 70.6 billion 6,850.52 6,480 6,690 6,410 6,690 - - - - 362.734 Thousand billion 268.35 Million 127.335 Million 950,000 67.794 Million 18.001 Million 79.936 Million 57.773 Million 3.47 11.14 2.51 39.36 Million - 32.29 Million 7.07 Million
لبوتان

صنعتی بوتان

سهام بورس 12,160 180.00 1.50 11,980 0.00 0.00 12:29 164 200,927 8.6 billion 4,066.73 11,980 12,220 11,550 12,400 - - - - 30.198 Thousand billion 47.789 Million 21.546 Million 701,452 17.839 Million 2.772 Million 36.775 Million 2.709 Million 11.05 10.8 0.81 3.656 Million 1.107 Million 4.149 Million 613,558
وساپا

سر. سایپا

سهام بورس 5,410 120.00 2.17 5,530 0.00 0.00 12:29 341 9.27 Million 34.7 billion 26,065.94 5,530 5,680 5,350 5,680 - - - - 56.976 Thousand billion 89.186 Million 25.837 Million 16 Million 705,663 23.868 Million 3.441 Million 8.278 Million 10.69 3.71 25.72 18.335 Million - 11.297 Million 7.038 Million
واتی

سر. آتیه دماوند

سهام بورس 8,700 50.00 0.57 8,750 0.00 0.00 12:29 299 2.57 Million 24.1 billion 5,279.87 8,750 8,770 8,310 8,930 - - - - 42.3 Thousand billion 54.08 Million 27.022 Million 4.5 Million 14.705 Million 10.158 Million 7.564 Million 7.563 Million 5.21 3.88 5.21 1.073 Million 437,427 1.511 Million -
شخارک

پتروشیمی خارک

سهام بورس 37,850 770.00 1.99 38,620 0.00 0.00 12:29 309 240,992 12 billion 1,104.57 38,620 38,160 37,800 38,640 - - - - 297.78 Thousand billion 256.837 Million 80.53 Million 6 Million 25.117 Million 37.484 Million 79.8 Million 40.39 Million 5.74 6.18 2.9 159,625 3,500 124,252 38,873
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 17,730 0.00 0.00 17,730 0.00 0.00 12:29 243 672,849 30.6 billion 10,367.34 17,730 17,890 17,690 17,890 - - - - 2722.2 Thousand billion - - 60 Million 45.35 Million 62.355 Million 19.605 Million 17.11 Million 145.07 39.81 126.61 461,904 4.037 Million 4.499 Million -
شتران

پالایش نفت تهران

سهام بورس 5,182 67.00 1.31 5,115 0.00 0.00 12:29 19,699 303.78 Million 1.622 Thousand billion 12,904.6 5,115 5,115 4,961 5,264 - - - - 943.5 Thousand billion 982.103 Million 540.175 Million 170 Million 112.553 Million 230.405 Million 1.025 billion 142.738 Million 6.09 3.77 0.85 63.755 Million 6.794 Million 65.508 Million 5.042 Million
شپنا

پالایش نفت اصفهان

سهام بورس 6,300 20.00 0.32 6,280 0.00 0.00 12:29 11,033 128.99 Million 881.4 billion 10,826.84 6,280 6,340 6,180 6,460 - - - - 979.111 Thousand billion 1.461 billion 773.449 Million 139.474 Million 268.188 Million 175.966 Million 1.624 billion 150.198 Million 7.94 6.78 0.73 83.161 Million 9.374 Million 77.221 Million 15.314 Million
وصنعت

سر. توسعه صنعت و تجارت

سهام بورس 1,877 15.00 0.81 1,862 0.00 0.00 12:29 1,097 9.1 Million 52.2 billion 17,657.93 1,862 1,850 1,823 1,917 - - - - 36.126 Thousand billion 34.028 Million 29.404 Million 18 Million 512,300 28.672 Million 8.35 Million 8.164 Million 4.12 1.17 4.01 12.86 Million 10,000 11.18 Million 1.69 Million
شاملا

معدنی املاح ایران

سهام بورس 10,180 110.00 1.09 10,070 0.00 0.00 12:29 340 2.33 Million 30.9 billion 4,825.59 10,070 10,000 10,000 10,200 - - - - 34.425 Thousand billion 33.473 Million 10.691 Million 840,000 6.284 Million 2.504 Million 5.201 Million 2.853 Million 9.53 10.86 5.23 378,427 40,000 418,427 -
سیمرغ

سیمرغ

سهام بورس 20,790 200.00 0.95 20,990 0.00 0.00 12:29 984 2.98 Million 72.4 billion 2,376.52 20,990 21,840 20,770 21,840 - - - - 32.123 Thousand billion 29.817 Million 13.082 Million 1.3 Million 2.53 Million 7.206 Million 12.218 Million 3.784 Million 7.21 3.79 2.23 2.714 Million 380,000 2.954 Million 139,970
وسینا

بانک سینا

سهام بورس 2,155 12.00 0.55 2,167 0.00 0.00 12:29 - - - 59,916.63 2,167 2,173 2,130 2,173 - - - - 64.957 Thousand billion 575.588 Million 562.281 Million 25.384 Million 520.581 Million 36.069 Million 56.99 Million 6.874 Million 8 1.53 0.97 9.243 Million - 1.9 Million 7.344 Million
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 9,470 40.00 0.42 9,430 0.00 0.00 12:29 1,647 14.9 Million 125 billion 6,987.55 9,430 9,590 9,170 9,600 - - - - 20.444 Thousand billion 28.079 Million 6.117 Million 2.524 Million 4.278 Million 2.027 Million 6.107 Million 904,329 26.32 11.74 3.9 4.823 Million - 4.454 Million 368,265
خاذین

سایپا آذین

سهام بورس 1,772 42.00 2.32 1,814 0.00 0.00 12:29 - - - 27,690.47 1,814 1,876 1,770 1,876 - - - - 7.272 Thousand billion 15.439 Million 10.865 Million 4.456 Million 7.356 Million 1.95 Million 12.893 Million -7,831 -1032.13 4.16 0.63 6.736 Million - 5.736 Million 1,000,000
پاکشو

گروه صنعتی پاکشو

سهام بورس 6,270 20.00 0.32 6,250 0.00 0.00 12:29 419 2.39 Million 14.5 billion 7,655.7 6,250 6,250 6,100 6,340 - - - - 294.72 Thousand billion 338.155 Million 97.928 Million 48 Million 38.155 Million 55.499 Million 46.543 Million 10.839 Million 27.68 5.41 6.45 1.086 Million 389,732 1.096 Million 380,000
وخارزم

سر. خوارزمی

سهام بورس 4,034 28.00 0.69 4,062 0.00 0.00 12:29 5,303 74.49 Million 341.7 billion 14,254.6 4,062 4,170 4,005 4,170 - - - - 84.244 Thousand billion 87.429 Million 63.796 Million 18.7 Million 11.469 Million 48.265 Million 15.766 Million 14.386 Million 5.28 1.57 4.82 73.482 Million 9.763 Million 52.68 Million 30.565 Million
ورنا

سر. رنا

سهام بورس 5,860 120.00 2.01 5,980 0.00 0.00 12:29 200 4.1 Million 15.5 billion 27,827.51 5,980 6,020 5,800 6,020 - - - - 42.077 Thousand billion 72.757 Million 23.022 Million 11.675 Million 2.94 Million 19.327 Million 5.469 Million 5.172 Million 13.5 3.61 12.77 14.43 Million 7,000 5.177 Million 9.26 Million
ثبهساز

بهساز کاشانه تهران

سهام بورس 1,383 5.00 0.36 1,388 0.00 0.00 12:29 1,944 20.76 Million 30.4 billion 7,199.57 1,388 1,387 1,369 1,410 - - - - 29.492 Thousand billion 42.53 Million 39.109 Million 20.131 Million 14.588 Million 22.442 Million 4.921 Million 2.101 Million 13.3 1.25 5.68 11.339 Million 100,000 10.547 Million 891,947
تایرا

تراکتورسازی

سهام بورس 18,500 0.00 0.00 18,500 0.00 0.00 12:29 592 2.3 Million 34.8 billion 5,466.9 18,500 18,420 18,250 18,960 - - - - 50.368 Thousand billion 86.208 Million 44.374 Million 3.2 Million 27.008 Million 10.8 Million 45.745 Million 5.415 Million 10.93 5.48 1.29 681,884 395,023 872,618 204,289
وتوسم

سر. توسعه ملی

سهام بورس 4,192 75.00 1.82 4,117 0.00 0.00 12:29 298 2.84 Million 11.8 billion 7,728.48 4,117 4,170 4,070 4,197 - - - - 33.136 Thousand billion 39.413 Million 22.888 Million 8 Million 6.477 Million 16.742 Million 9.782 Million 9.641 Million 3.42 1.97 3.37 1.853 Million - 1.853 Million -
کسرا

سرامیک اردکان

سهام بورس 6,700 140.00 2.05 6,840 0.00 0.00 12:29 1,646 39.99 Million 260.6 billion 9,057.7 6,840 7,150 6,700 7,150 - - - - 22.835 Thousand billion 26.024 Million 7.024 Million 3.671 Million 912,891 4.6 Million 2.923 Million 1.343 Million 18.7 5.46 8.59 4.909 Million 1.45 Million 6.359 Million 132
قزوین

قند قزوین

سهام بورس 4,365 95.00 2.22 4,270 0.00 0.00 12:29 102 3.89 Million 16 billion 12,696.15 4,270 4,365 4,159 4,365 - - - - 8.133 Thousand billion 10.676 Million 5.152 Million 2.069 Million 1.839 Million 879,954 3.497 Million 523,603 16.88 10.04 2.53 438,295 1.191 Million 1.047 Million 582,000
کچاد

چادرملو

سهام بورس 13,280 260.00 1.92 13,540 0.00 0.00 12:29 2,643 5.17 Million 81.7 billion 3,234.88 13,540 13,440 13,270 13,580 - - - - 1917.09 Thousand billion 1.718 billion 570.818 Million 119 Million 107.061 Million 255.112 Million 401.211 Million 256.69 Million 6.28 6.32 4.02 2.358 Million - 2.236 Million 121,835
کاما

باما

سهام بورس 4,765 46.00 0.96 4,811 0.00 0.00 12:29 2,458 19.94 Million 125 billion 8,217.74 4,811 4,960 4,750 4,960 - - - - 62.2 Thousand billion 53.639 Million 33.048 Million 10 Million 5.529 Million 25.115 Million 9.513 Million 6.655 Million 7.23 1.92 5.06 23.826 Million 1.1 Million 23.516 Million 1.41 Million
سیتا

سر. سیمان تامین

سهام بورس 8,710 60.00 0.69 8,650 0.00 0.00 12:29 1,289 4.57 Million 41.8 billion 2,727.69 8,650 8,800 8,620 8,800 - - - - 100.54 Thousand billion 101.912 Million 37.882 Million 11 Million 6.762 Million 16.193 Million 14.81 Million 14.666 Million 6.49 5.88 6.42 954,072 317,528 1.271 Million 300
فایرا

آلومینیوم ایران

سهام بورس 18,250 410.00 2.20 18,660 0.00 0.00 12:29 469 1.91 Million 36.7 billion 1,114.04 18,660 18,500 18,140 18,500 - - - - 185.276 Thousand billion 216.965 Million 100.292 Million 9.63 Million 37.274 Million 36.676 Million 87.784 Million 23.062 Million 7.79 4.91 2.05 129,559 20,000 149,559 -
غاذر

کشت و صنعت پیاذر

سهام بورس 57,590 400.00 0.69 57,990 0.00 0.00 12:29 243 526,170 18.3 billion 1,433.16 57,990 57,500 56,580 60,470 - - - - 5.506 Thousand billion 9.466 Million 760,097 159,000 245,282 372,975 543,994 141,046 65.37 24.72 16.95 5.602 Million 253,500 5.093 Million 762,412
دجابر

دارو جابرابن حیان

سهام بورس 11,150 110.00 0.98 11,260 0.00 0.00 12:29 536 3.29 Million 31.9 billion 2,933.5 11,260 11,580 11,010 11,580 - - - - 20.979 Thousand billion 32.921 Million 12.051 Million 2.268 Million 7.384 Million 3.685 Million 4.248 Million 1.676 Million 15.23 6.93 6.01 1.765 Million 337,998 2.003 Million 100,000
دیران

ایران دارو

سهام بورس 11,800 0.00 0.00 11,800 0.00 0.00 12:29 1,836 6.85 Million 98.4 billion 5,036.13 11,800 12,360 11,750 12,360 - - - - 12.346 Thousand billion 14.072 Million 4.885 Million 880,000 3.688 Million 1.23 Million 2.852 Million 781,568 13.29 8.44 3.64 1.383 Million - 1.35 Million 33,018
رکیش

کارت اعتباری ایران کیش

سهام بورس 2,937 61.00 2.12 2,876 0.00 0.00 12:29 664 5.08 Million 23.8 billion 9,267.22 2,876 2,870 2,785 2,941 - - - - 29.144 Thousand billion 24.535 Million 12.866 Million 6.3 Million 4.403 Million 7.049 Million 7.145 Million 1.136 Million 17.72 2.86 2.82 6.729 Million 322,525 6.896 Million 155,687
سبهان

سیمان بهبهان

سهام بورس 39,890 350.00 0.89 39,540 0.00 0.00 12:29 644 765,423 35.2 billion 603.72 39,540 40,400 39,500 40,400 - - - - 8.814 Thousand billion 10.208 Million 3.038 Million 200,000 2.3 Million 941,754 3.689 Million 1.23 Million 6.43 8.4 2.14 210,424 10,000 174,850 45,574
شغدیر

پتروشیمی غدیر

سهام بورس 69,500 2,330.00 3.24 71,830 0.00 0.00 12:29 905 602,190 51.5 billion 1,365 71,830 74,390 69,500 74,390 - - - - 112.801 Thousand billion 127.057 Million 38.93 Million 1.3 Million 33.678 Million 10.852 Million 35.53 Million 19.243 Million 4.85 8.61 2.63 651,648 41,000 692,648 -
شسپا

نفت سپاهان

سهام بورس 3,086 12.00 0.39 3,074 0.00 0.00 12:29 1,101 16.3 Million 49.8 billion 24,943.56 3,074 3,099 3,050 3,111 - - - - 168.672 Thousand billion 216.249 Million 153.361 Million 56 Million 44.105 Million 85.344 Million 112.8 Million 30.369 Million 5.67 2.02 1.53 13.398 Million 3.947 Million 12.403 Million 4.942 Million
سدشت

سیمان دشتستان

سهام بورس 23,800 480.00 1.98 24,280 0.00 0.00 12:29 87 90,826 2.1 billion 531.73 24,280 23,710 23,710 24,700 - - - - 26.314 Thousand billion 31.36 Million 5.676 Million 1.18 Million 2.71 Million 3.191 Million 2.998 Million 1.58 Million 18.13 8.98 9.56 164,113 - 164,113 -
شپارس

بین المللی محصولات پارس

سهام بورس 4,081 69.00 1.66 4,150 0.00 0.00 12:29 118 666,656 4 billion 5,879.68 4,150 4,109 4,050 4,170 - - - - 4.428 Thousand billion 11.113 Million 7.698 Million 1.1 Million 6.548 Million 1.407 Million 7.101 Million 413,431 11.04 3.25 0.64 5.968 Million - 5.758 Million 210,000
شبندر

پالایش نفت بندر عباس

سهام بورس 7,670 20.00 0.26 7,650 0.00 0.00 12:29 10,111 98.73 Million 756.8 billion 12,659.59 7,650 7,700 7,460 7,810 - - - - 1057.271 Thousand billion 1.366 billion 846.458 Million 134.342 Million 338.032 Million 234.881 Million 1.468 billion 178.057 Million 5.77 4.38 0.7 45.002 Million 17.785 Million 54.359 Million 8.429 Million
خریخت

صنایع ریخته گری ایران

سهام بورس 3,669 4.00 0.11 3,665 0.00 0.00 12:29 779 13.91 Million 38.2 billion 23,913.7 3,665 3,739 3,590 3,739 - - - - 6.229 Thousand billion 10.476 Million 4.776 Million 1.562 Million 2.46 Million 1.186 Million 2.919 Million 191,334 41.9 6.76 2.75 6.613 Million 1.1 Million 7.613 Million 100,000
سهگمت

سیمان هگمتان

سهام بورس 28,860 560.00 1.98 28,300 0.00 0.00 12:29 107 310,664 7.3 billion 1,978.83 28,300 28,150 28,010 28,860 - - - - 16.361 Thousand billion 26.28 Million 7.748 Million 728,789 5.655 Million 2.626 Million 5.349 Million 2.085 Million 9.89 7.86 3.86 150,527 870,000 610,527 410,000
آسیاتک

انتقال داده های آسیاتک

سهام بورس 17,440 190.00 1.08 17,630 0.00 0.00 12:29 1.58 Million 299.997 Million 1.998 Thousand billion 3,740.82 17,630 17,940 16,880 17,950 - - - - 13.32 Thousand billion 40.095 Million 8.67 Million 2 Million 4.835 Million - - - - - - 9.161 Million 310,195 5.395 Million 4.075 Million
سنیر

سیمان سفیدنی ریز

سهام بورس 27,190 260.00 0.97 26,930 0.00 0.00 12:29 218 433,034 12 billion 2,274.86 26,930 26,300 25,800 27,190 - - - - 6.058 Thousand billion 7.056 Million 1.22 Million 230,000 862,566 218,361 1.611 Million 371,909 16.65 28.37 3.84 457,582 - 457,582 -
کمنگنز

معادن منگنز ایران

سهام بورس 13,620 250.00 1.80 13,870 0.00 0.00 12:29 516 1.78 Million 22.7 billion 3,303.56 13,870 14,500 13,620 14,680 - - - - 19.284 Thousand billion 21.693 Million 5.239 Million 202,400 1.165 Million 1.779 Million 2.487 Million 1.588 Million 12.93 11.54 8.26 15.308 Million 400,000 15.108 Million 600,000
سپید

سپید ماکیان

سهام بورس 18,650 100.00 0.53 18,750 0.00 0.00 12:29 3,224 9.19 Million 170.1 billion 1,845.08 18,750 18,880 18,550 19,090 - - - - 55.83 Thousand billion 68.842 Million 22.695 Million 3 Million 12.592 Million 6.642 Million 24.344 Million 6.17 Million 9.12 8.48 2.31 1.692 Million 1.765 Million 3.215 Million 242,361
خزامیا

زامیاد

سهام بورس 11,980 380.00 3.07 12,360 0.00 0.00 12:29 2,978 32.86 Million 246.2 billion 7,848.7 12,360 12,860 11,840 12,860 - - - - 43.244 Thousand billion 132.412 Million 69.266 Million 5.53 Million 64.063 Million 3.466 Million 57.921 Million -137,038 -498.76 19.72 1.18 14.973 Million - 10.073 Million 4.9 Million
آسیا

بیمه آسیا

سهام بورس 1,583 4.00 0.25 1,587 0.00 0.00 12:29 582 13.43 Million 21.3 billion 28,605.87 1,587 1,600 1,560 1,624 - - - - 38.973 Thousand billion 204.528 Million 201.851 Million 24.132 Million 166.231 Million 35.655 Million 84.35 Million 8.599 Million 4.45 1.07 0.45 7.814 Million 6.2 Million 12.319 Million 1.695 Million
خلنت

لنت ترمز

سهام بورس 26,940 370.00 1.35 27,310 0.00 0.00 12:29 1,100 1.33 Million 61.7 billion 1,562.42 27,310 28,890 26,550 28,890 - - - - 13.404 Thousand billion 8.77 Million 1.494 Million 300,000 577,224 567,654 1.405 Million 336,926 24.32 14.43 5.83 1.412 Million - 722,626 689,692
ولغدر

لیزینگ خودرو غدیر

سهام بورس 8,200 50.00 0.61 8,150 0.00 0.00 12:29 649 6.97 Million 58.7 billion 6,766.9 8,150 8,270 7,600 8,270 - - - - 4.261 Thousand billion 4.834 Million 1.766 Million 530,000 615,347 962,893 200,271 198,465 21.76 4.49 21.57 1.48 Million - 1.438 Million 42,000
سبجنو

سیمان بجنورد

سهام بورس 37,000 460.00 1.23 37,460 0.00 0.00 12:29 194 340,747 13.6 billion 1,097.73 37,460 38,400 37,000 38,450 - - - - 15.084 Thousand billion 18.89 Million 5.511 Million 392,000 4.205 Million 1.735 Million 4.639 Million 1.923 Million 7.64 8.47 3.17 1.486 Million 644,343 2.044 Million 86,639
شبهرن

نفت بهران

سهام بورس 13,350 70.00 0.52 13,420 0.00 0.00 12:29 443 1.57 Million 17.7 billion 5,758.66 13,420 13,440 13,240 13,440 - - - - 132.765 Thousand billion 196.561 Million 85.497 Million 11.95 Million 37.506 Million 27.183 Million 85.501 Million 18.596 Million 8.64 5.91 1.88 2.402 Million 350,000 2.751 Million 730
شستا

سر. تامین اجتماعی

سهام بورس 965 2.00 0.21 967 0.00 0.00 12:29 46,004 2.98 billion 3.076 Thousand billion 48,054.19 967 984 953 985 - - - - 1624.561 Thousand billion 1.639 billion 1.839 billion 1.636 billion 56.943 Million 481.275 Million 274.636 Million 269.027 Million 5.88 3.29 5.76 1.267 billion 331.525 Million 1.048 billion 550.973 Million
واعتبار

سر. اعتبار ایران

سهام بورس 2,570 67.00 2.68 2,503 0.00 0.00 12:29 268 4.37 Million 11.6 billion 16,804.11 2,503 2,569 2,492 2,570 - - - - 4.66 Thousand billion 4.608 Million 2.594 Million 1.8 Million 185,263 2.144 Million 1.318 Million 1.292 Million 3.49 2.1 3.42 595,495 1,000,000 1.405 Million 190,000
شلعاب

لعابیران

سهام بورس 4,586 35.00 0.76 4,621 0.00 0.00 12:29 806 5.71 Million 26.8 billion 7,274.29 4,621 4,742 4,535 4,742 - - - - 2.816 Thousand billion 3.909 Million 1.779 Million 600,000 1.131 Million 648,078 872,657 33,903 81.78 4.28 3.18 4.343 Million - 3.527 Million 816,181
تیپیکو

سر. دارویی تامین

سهام بورس 21,850 350.00 1.58 22,200 0.00 0.00 12:29 1,369 10.54 Million 197.7 billion 4,897.74 22,200 21,920 21,690 22,310 - - - - 196.9 Thousand billion 257.342 Million 61.967 Million 11 Million 13.142 Million 11.336 Million 23.524 Million 23.353 Million 10.46 21.54 10.38 472,377 198,239 630,101 40,515
تکمبا

کمباین سازی

سهام بورس 4,316 98.00 2.22 4,414 0.00 0.00 12:29 494 6.13 Million 21.5 billion 6,899.15 4,414 4,530 4,232 4,540 - - - - 5.857 Thousand billion 11.003 Million 5.542 Million 1.723 Million 3.397 Million 1.875 Million 3.245 Million 359,966 21.13 4.06 2.34 4.841 Million - 3.888 Million 953,180
شفا

سر. شفا دارو

سهام بورس 18,550 70.00 0.38 18,480 0.00 0.00 12:29 713 8.6 Million 94.6 billion 1,499.87 18,480 18,810 18,060 18,820 - - - - 28.422 Thousand billion 58.025 Million 14.174 Million 2.712 Million 7.907 Million 3.773 Million 2.971 Million 3.193 Million 15.7 13.28 16.87 428,036 158,260 294,827 291,469
پدرخش

درخشان تهران

سهام بورس 5,950 140.00 2.30 6,090 0.00 0.00 12:29 474 1.98 Million 13.4 billion 5,073.11 6,090 6,180 5,920 6,360 - - - - 2.896 Thousand billion 2.95 Million 853,810 428,400 298,354 482,255 937,628 352,180 7.41 5.41 2.78 1.028 Million - 1.028 Million 25
قثابت

قند ثابت خراسان

سهام بورس 2,185 13.00 0.60 2,172 0.00 0.00 12:29 1,678 40.44 Million 76.7 billion 23,133.46 2,172 2,252 2,157 2,285 - - - - 11.795 Thousand billion 15.829 Million 8.105 Million 6.463 Million 1.792 Million 6.453 Million 1.218 Million 286,901 48.93 2.19 11.53 32.107 Million 314,983 32.115 Million 306,950