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
پاکشو

گروه صنعتی پاکشو

سهام بورس 79,630 2,070.00 2.67 78,460 900.00 1.16 12:30 1,188 921,562 72.6 billion 775.73 77,560 77,560 77,560 79,900 - - - - 313.84 Thousand billion 330.605 Million 29.042 Million 4 Million 16.765 Million 12.277 Million 30.775 Million 11.499 Million 27.29 25.56 10.2 1.473 Million 122,476 777,453 818,388
خفنر

فنرسازی خاور

سهام بورس 24,030 1,030.00 4.48 23,150 150.00 0.65 12:30 5,313 16.3 Million 377.3 billion 3,067.8 23,000 21,860 21,850 24,150 - - - - 10.833 Thousand billion 11.639 Million 1.408 Million 467,938 806,408 601,467 985,909 147,976 220.48 17.75 10.83 7.576 Million - 7.54 Million 36,000
ثبهساز

بهساز کاشانه تهران

سهام بورس 3,360 380.00 12.75 3,280 300.00 10.07 12:30 28,590 432.84 Million 1.422 Thousand billion 15,220.76 2,980 3,200 3,110 3,360 - - - - 66.029 Thousand billion 71.72 Million 27.24 Million 20.131 Million 5.691 Million 21.549 Million 3.978 Million 1.475 Million 44.76 3.06 16.61 1.76 Million - 1.76 Million -
ثامید

توسعه و عمران امید

سهام بورس 2,120 190.00 9.84 2,090 160.00 8.29 12:30 19,881 233.17 Million 486.4 billion 11,728.38 1,930 2,090 2,010 2,150 - - - - 73.813 Thousand billion 79.261 Million 42.055 Million 35.317 Million 5.448 Million 36.607 Million - - - 2.02 - 77.641 Million 843,775 73.582 Million 4.903 Million
شپارس

بین المللی محصولات پارس

سهام بورس 20,660 840.00 3.91 21,280 220.00 1.02 12:30 2,291 7.48 Million 159.1 billion 3,262.86 21,500 21,800 20,430 22,340 - - - - 16.503 Thousand billion 19.159 Million 3.903 Million 515,000 2.656 Million 1.247 Million 5.859 Million 522,779 31.57 13.23 2.82 8.784 Million 366,492 3.641 Million 5.51 Million
غمارگ

مارگارین

سهام بورس 33,430 1,580.00 4.96 32,320 470.00 1.48 12:30 2,765 6.06 Million 195.9 billion 2,192.07 31,850 30,410 30,410 33,440 - - - - 27.149 Thousand billion 32.666 Million 7.113 Million 840,000 5.517 Million 1.596 Million 9.82 Million 530,624 51.16 17.02 2.76 2.59 Million 298,600 2.877 Million 11,885
ختور

رادیاتور ایران

سهام بورس 32,360 0.00 0.00 32,450 90.00 0.28 12:30 4,675 6.92 Million 224.5 billion 1,479.91 32,360 32,370 31,050 33,800 - - - - 27.583 Thousand billion 29.786 Million 3.572 Million 300,000 2.203 Million 1.369 Million 4.361 Million 371,215 74.3 20.15 6.32 6.82 Million 26,566 6.657 Million 188,732
فلامی

لامیران

سهام بورس 43,940 1,210.00 2.68 43,350 1,800.00 3.99 12:30 5,127 6.75 Million 292.7 billion 1,316.67 45,150 42,900 42,900 45,000 - - - - 8.67 Thousand billion 8.89 Million 618,870 200,000 219,759 399,111 567,547 238,108 36.41 21.72 15.28 1.612 Million - 1.612 Million -
سکرما

سیمان کرمان

سهام بورس 17,210 440.00 2.49 17,740 90.00 0.51 12:30 1,003 2.44 Million 43.4 billion 2,434.4 17,650 17,800 17,000 18,520 - - - - 17.588 Thousand billion 19.131 Million 3.879 Million 991,440 1.542 Million 2.336 Million 2.343 Million 1.141 Million 15.42 7.53 7.51 4.867 Million - 3.046 Million 1.821 Million
ملت

بیمه ملت

سهام بورس 16,030 170.00 1.07 16,090 230.00 1.45 12:30 3,906 15.45 Million 248.7 billion 3,955.98 15,860 15,850 15,390 16,490 - - - - 45.857 Thousand billion 89.669 Million 51.688 Million 2.85 Million 43.813 Million 7.875 Million 18.977 Million 4.454 Million 10.3 5.82 2.42 30.136 Million 9.03 Million 38.813 Million 353,109
خریخت

صنایع ریخته گری ایران

سهام بورس 4,330 80.00 1.88 4,290 40.00 0.94 12:30 2,991 36.95 Million 158.6 billion 12,354.67 4,250 4,240 4,120 4,390 - - - - 6.702 Thousand billion 8.138 Million 2.472 Million 1.562 Million 1.437 Million 1.036 Million 1.294 Million 913 7340.38 6.47 5.18 57.392 Million 61,566 57.292 Million 161,566
ولپارس

لیزینگ پارسیان

سهام بورس 8,100 170.00 2.14 8,080 150.00 1.89 12:30 25,867 68.86 Million 556.6 billion 2,552.36 7,930 8,300 7,600 8,320 - - - - 16.16 Thousand billion 20.398 Million 6.956 Million 2 Million 4.238 Million 2.718 Million 1.301 Million 664,112 24.33 5.95 12.42 18.981 Million 26,281 14.822 Million 4.185 Million
ولصنم

لیزینگ صنعت و معدن

سهام بورس 13,060 300.00 2.25 13,630 270.00 2.02 12:30 5,063 26.74 Million 364.4 billion 5,280.74 13,360 14,000 12,970 14,020 - - - - 27.26 Thousand billion 27.888 Million 6.656 Million 2 Million 627,854 6.028 Million 808,215 2.614 Million 10.43 4.52 33.73 5.839 Million - 5.71 Million 128,874
خپویش

سازه پویش

سهام بورس 49,000 1,390.00 2.76 50,440 50.00 0.10 12:29 2,879 2.94 Million 148.3 billion 1,021.35 50,390 52,900 47,880 52,900 - - - - 16.349 Thousand billion 22.212 Million 6.698 Million 324,120 5.863 Million 834,715 12.382 Million 372,012 43.95 19.59 1.32 315,147 - 315,147 -
ولغدر

لیزینگ خودرو غدیر

سهام بورس 26,650 240.00 0.91 26,270 140.00 0.53 12:29 3,696 12.97 Million 340.6 billion 3,508.31 26,410 25,090 25,090 27,560 - - - - 13.923 Thousand billion 14.52 Million 1.422 Million 530,000 597,189 824,726 134,964 211,502 65.83 16.88 103.16 1.304 Million - 1.304 Million -
خرینگ

رینگ سازی مشهد

سهام بورس 60,510 3,180.00 4.99 61,570 2,120.00 3.33 12:29 1,172 1.32 Million 81.4 billion 1,127.38 63,690 64,960 60,510 64,960 - - - - 27.399 Thousand billion 30.873 Million 3.973 Million 445,000 3.474 Million 499,030 7.777 Million 7,709 3554.11 54.9 3.52 3.943 Million - 3.843 Million 100,000
غپینو

پارس مینو

سهام بورس 8,730 450.00 4.90 9,010 170.00 1.85 12:29 6,986 50.34 Million 453.4 billion 7,205.85 9,180 9,600 8,730 9,600 - - - - 59.668 Thousand billion 62.282 Million 11.977 Million 6.622 Million 2.614 Million 9.364 Million 6.479 Million 1.539 Million 38.76 6.37 9.22 39.956 Million 1.107 Million 39.893 Million 1.17 Million
غنوش

نوش مازندران

سهام بورس 63,900 1,440.00 2.20 63,600 1,740.00 2.66 12:29 11,976 18.62 Million 1.184 Thousand billion 1,554.38 65,340 62,080 62,080 66,410 - - - - 22.26 Thousand billion 22.313 Million 1.409 Million 350,000 52,636 1.356 Million 207,240 885,020 25.15 16.41 107.41 2.455 Million 350,000 2.805 Million -
کماسه

تامین ماسه

سهام بورس 49,050 2,570.00 4.98 49,710 1,910.00 3.70 12:29 6,652 8.02 Million 398.5 billion 1,205.06 51,620 51,000 49,040 52,000 - - - - 10.936 Thousand billion 11.3 Million 918,310 220,000 364,246 554,064 449,548 268,861 40.68 19.74 24.33 5.04 Million 15,000 5.055 Million -
خزر

فنرسازی زر

سهام بورس 40,700 1,920.00 4.95 40,550 1,770.00 4.56 12:29 4,070 8.73 Million 354 billion 2,145.3 38,780 40,600 38,880 40,710 - - - - 32.44 Thousand billion 32.902 Million 1.526 Million 799,997 461,786 1.064 Million 1.502 Million 273,179 118.75 30.49 21.59 6.66 Million 7,270 6.151 Million 516,353
چفیبر

فیبر ایران

سهام بورس 14,060 740.00 5.00 14,870 70.00 0.47 12:29 8,705 57.21 Million 850.8 billion 6,572.13 14,800 15,540 14,060 15,540 - - - - 26.766 Thousand billion 26.961 Million 2.005 Million 1.8 Million 195,185 1.81 Million 604,961 173,179 -929.38 15.41 46.09 27.642 Million - 23.215 Million 4.427 Million
خچرخش

چرخشگر

سهام بورس 19,220 530.00 2.84 18,810 120.00 0.64 12:29 4,084 13.22 Million 248.7 billion 3,237.12 18,690 17,800 17,760 19,600 - - - - 17.909 Thousand billion 20.384 Million 3.525 Million 952,095 2.475 Million 1.05 Million 2.967 Million -21,547 -831.16 17.05 6.04 5.665 Million 500,000 6.165 Million -
جم پیلن

پلی پروپیلن جم

سهام بورس 73,300 2,160.00 3.04 73,100 1,960.00 2.76 12:29 651 1.3 Million 94.9 billion 1,993.36 71,140 73,000 71,520 74,420 - - - - 146.2 Thousand billion 165.923 Million 34 Million 2 Million 19.723 Million 14.277 Million 50.849 Million 14.972 Million 9.77 10.24 2.88 1.184 Million 74,142 688,637 569,652
آسیا

بیمه آسیا

سهام بورس 3,150 360.00 10.26 3,200 310.00 8.83 12:29 14,606 329.84 Million 1.056 Thousand billion 22,582.6 3,510 3,150 3,000 3,300 - - - - 77.222 Thousand billion 171.717 Million 125.965 Million 2.3 Million 94.495 Million 31.47 Million 67.874 Million 6.316 Million 12.23 2.46 1.14 159.008 Million 6.856 Million 160.876 Million 4.988 Million
فسرب

ملی سرب و روی

سهام بورس 102,200 2,880.00 2.90 101,910 2,590.00 2.61 12:29 1,795 828,989 84.5 billion 461.83 99,320 100,290 98,300 103,630 - - - - 32.815 Thousand billion 34.699 Million 3.252 Million 322,000 1.884 Million 1.368 Million 4.066 Million 782,944 41.91 23.99 8.07 1.987 Million 10,000 1.703 Million 293,337
امین

تامین سرمایه امین

سهام بورس 11,000 1,170.00 11.90 10,900 1,070.00 10.89 12:29 16,501 18.63 Million 203 billion 1,129.07 9,830 10,750 10,740 11,120 - - - - 76.3 Thousand billion 82.114 Million 18.722 Million 7 Million 5.814 Million 12.908 Million 5.88 Million 4.593 Million 16.61 5.91 12.98 514 - 514 -
کسرا

سرامیک اردکان

سهام بورس 26,840 1,270.00 4.97 26,720 1,150.00 4.50 12:29 6,054 30.98 Million 827.9 billion 5,117.69 25,570 26,230 26,000 26,840 - - - - 34.175 Thousand billion 34.811 Million 2.575 Million 1.279 Million 635,907 1.939 Million 1.748 Million 831,777 41.09 17.63 19.55 24.68 Million 638,879 24.919 Million 400,420
فنورد

نورد قطعات فولادی

سهام بورس 252,530 13,290.00 5.00 254,830 10,990.00 4.13 12:29 3,885 1.33 Million 338 billion 341.43 265,820 255,550 252,530 269,000 - - - - 36.696 Thousand billion 38.889 Million 3.949 Million 144,000 2.193 Million 1.756 Million 11.486 Million 2.471 Million 14.85 20.9 3.19 1.422 Million 70,000 1.492 Million -
بترانس

ایران ترانسفو

سهام بورس 3,590 170.00 4.97 3,550 130.00 3.80 12:29 10,407 239.52 Million 849.4 billion 23,015.48 3,420 3,440 3,350 3,590 - - - - 129.23 Thousand billion 152.989 Million 63.793 Million 3.75 Million 23.76 Million 40.034 Million 13.281 Million 5.132 Million 25.18 3.23 9.73 338.372 Million 22.858 Million 350.268 Million 10.962 Million
برکت

دارویی برکت

سهام بورس 20,490 970.00 4.97 20,490 970.00 4.97 12:29 1,740 10.13 Million 207.5 billion 5,819.74 19,520 20,490 20,490 20,490 - - - - 118.842 Thousand billion 127.952 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 305.82 17.04 53.03 32.13 Million 505,000 28.835 Million 3.8 Million
قپیرا

قند پیرانشهر

سهام بورس 117,460 2,360.00 2.05 117,020 1,920.00 1.67 12:29 780 340,001 40 billion 435.9 115,100 115,100 115,000 120,000 - - - - 23.404 Thousand billion 25.386 Million 3.143 Million 200,000 1.982 Million 1.161 Million 3.64 Million 524,542 44.62 20.15 6.43 624,493 24,146 638,523 10,116
بشهاب

لامپ پارس شهاب

سهام بورس 101,340 4,440.00 4.58 101,160 4,260.00 4.40 12:29 902 1.11 Million 112.8 billion 1,235.76 96,900 101,740 95,900 101,740 - - - - 16.388 Thousand billion 18.704 Million 3.175 Million 162,000 2.316 Million 859,192 2.699 Million 473,147 34.64 19.07 6.07 265,143 - 265,143 -
کاما

باما

سهام بورس 19,230 480.00 2.44 19,480 230.00 1.17 12:29 29,485 96.07 Million 1.871 Thousand billion 3,258.37 19,710 19,000 18,800 20,320 - - - - 194.8 Thousand billion 196.669 Million 24.977 Million 10 Million 1.869 Million 23.107 Million 8.07 Million 18.768 Million 10.38 8.43 24.14 75.672 Million 490,800 73.135 Million 3.028 Million
بکام

شهید قندی

سهام بورس 4,000 70.00 1.78 3,960 30.00 0.76 12:29 6,337 71.38 Million 282.8 billion 11,263.9 3,930 3,960 3,790 4,060 - - - - 31.839 Thousand billion 35.558 Million 12.235 Million 8.04 Million 3.719 Million 8.515 Million 4.066 Million 598,626 53.19 3.74 7.83 81.801 Million 5.912 Million 86.257 Million 1.456 Million
پکویر

کویر تایر

سهام بورس 17,460 790.00 4.74 17,020 350.00 2.10 12:29 3,600 12.12 Million 206.4 billion 3,367.98 16,670 17,000 16,670 17,490 - - - - 37.104 Thousand billion 42.178 Million 8.395 Million 700,000 5.074 Million 3.321 Million 8.084 Million 1.186 Million 31.29 11.17 4.59 19.802 Million 10.607 Million 29.908 Million 500,000
کدما

معدنی دماوند

سهام بورس 270,780 14,250.00 5.00 277,250 7,780.00 2.73 12:29 433 95,781 25.9 billion 221.2 285,030 270,780 270,780 270,780 - - - - 69.313 Thousand billion 69.568 Million 584,890 30,000 255,523 329,367 279,187 70,540 982.6 210.44 248.27 60,033 56 60,089 -
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 19,610 2,990.00 17.99 19,720 3,100.00 18.65 12:29 5,079 38.42 Million 757.7 billion 7,563.83 16,620 19,470 19,240 20,440 - - - - 798.66 Thousand billion 812.862 Million 147.617 Million 40.5 Million 14.202 Million 133.415 Million 57.954 Million 57.155 Million 13.97 5.99 13.78 3.86 Million 10.105 Million 8.988 Million 4.977 Million
جم

پتروشیمی جم

سهام بورس 43,090 1,040.00 2.47 42,830 780.00 1.85 12:29 3,239 7.77 Million 332.8 billion 2,399 42,050 43,130 42,100 43,850 - - - - 591.054 Thousand billion 663.35 Million 151.594 Million 13.8 Million 72.296 Million 79.298 Million 204.2 Million 64.62 Million 9.15 7.45 2.89 8.198 Million 147,913 487,481 7.858 Million
کپشیر

پشم شیشه ایران

سهام بورس 27,450 1,050.00 3.68 27,990 510.00 1.79 12:29 3,332 9.74 Million 272.6 billion 2,921.99 28,500 27,080 27,080 29,910 - - - - 13.995 Thousand billion 15.281 Million 1.732 Million 150,000 1.286 Million 446,593 1.536 Million 330,716 42.32 31.34 9.11 269,245 280,000 549,245 -
قثابت

قند ثابت خراسان

سهام بورس 58,470 2,160.00 3.56 58,130 2,500.00 4.12 12:29 7,831 10.13 Million 588.5 billion 1,292.98 60,630 57,900 57,600 60,630 - - - - 29.646 Thousand billion 30.733 Million 1.241 Million 510,000 1.087 Million 153,680 328,893 -200,364 -147.96 192.91 90.14 5.095 Million 655,965 5.315 Million 435,159
خکمک

کمک فنر ایندامین

سهام بورس 34,700 1,820.00 4.98 34,790 1,730.00 4.74 12:29 1,072 2.88 Million 100.3 billion 2,689.57 36,520 34,700 34,700 35,980 - - - - 11.163 Thousand billion 13.066 Million 2.095 Million 320,857 1.9 Million 195,000 4.697 Million 481 23207.12 - 2.38 3.79 Million 500 3.79 Million -
سخاش

سیمان خاش

سهام بورس 140,530 6,690.00 5.00 140,520 6,680.00 4.99 12:29 2,271 1.39 Million 195.3 billion 612.1 133,840 140,530 140,000 140,530 - - - - 17.565 Thousand billion 18.327 Million 1.6 Million 125,000 761,913 837,911 2.568 Million 800,953 21.93 20.96 6.84 356,161 10,000 166,096 200,065
سرود

سیمان شاهرود

سهام بورس 17,830 840.00 4.94 17,470 480.00 2.83 12:29 585 1.97 Million 34.9 billion 3,370.93 16,990 17,540 17,080 17,830 - - - - 14.151 Thousand billion 15.982 Million 3.893 Million 810,000 1.831 Million 2.062 Million 3.613 Million 1.242 Million 11.4 6.86 3.92 603,019 911,470 1.188 Million 326,878
وصنعت

سر. توسعه صنعت و تجارت

سهام بورس 6,860 320.00 4.89 6,850 310.00 4.74 12:29 3,089 29.79 Million 204 billion 9,645.46 6,540 6,860 6,630 6,860 - - - - 41.1 Thousand billion 41.337 Million 22.286 Million 6 Million 237,455 22.049 Million 13.318 Million 13.158 Million 3.12 1.86 3.09 13.915 Million 9,200 11.324 Million 2.6 Million
وخاور

بانک خاورمیانه

سهام بورس 10,800 10.00 0.09 11,110 320.00 2.97 12:29 2,484 19.95 Million 221.5 billion 8,030.79 10,790 11,190 10,800 11,320 - - - - 166.65 Thousand billion 478.766 Million 341.693 Million 15 Million 312.116 Million 29.577 Million 37.729 Million 13.014 Million 12.81 5.63 4.42 5.22 Million 7.51 Million 6.214 Million 6.516 Million
سهرمز

سیمان هرمزگان

سهام بورس 24,720 370.00 1.52 24,430 80.00 0.33 12:29 927 1.8 Million 44 billion 1,940.08 24,350 24,150 24,000 25,150 - - - - 26.482 Thousand billion 28.793 Million 5.636 Million 1.084 Million 2.311 Million 3.325 Million 5.137 Million 1.742 Million 15.2 7.96 5.16 3.541 Million 727,000 3.395 Million 873,086
وپست

پست بانک ایران

سهام بورس 22,340 450.00 2.06 21,660 230.00 1.05 12:29 13,802 82.4 Million 1.785 Thousand billion 5,969.91 21,890 20,800 20,800 22,970 - - - - 70.037 Thousand billion 331.864 Million 260.395 Million 3.233 Million 261.827 Million -1,432,055 28.845 Million 6.417 Million 10.91 -48.91 2.44 1.523 Million 4.3 Million 5.823 Million -
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 6,750 190.00 2.90 6,650 90.00 1.37 12:29 1,250 6.39 Million 42.6 billion 5,113.25 6,560 6,670 6,400 6,820 - - - - 39.9 Thousand billion 48.614 Million 15.635 Million 3.643 Million 8.714 Million 6.921 Million 19.829 Million 2.688 Million 14.85 5.77 2.01 3.216 Million 160,000 3.376 Million -
وپاسار

بانک پاسارگاد

سهام بورس 12,320 480.00 4.05 12,200 360.00 3.04 12:29 5,098 51 Million 622.4 billion 10,004.02 11,840 11,850 11,840 12,420 - - - - 799.344 Thousand billion 2.468 billion 1.856 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 13.38 5.37 3.13 21.181 Million 31.313 Million 11.568 Million 40.925 Million
دفارا

دارو فارابی

سهام بورس 58,130 1,540.00 2.72 56,070 520.00 0.92 12:29 2,244 1.96 Million 109.7 billion 872.17 56,590 56,850 55,000 58,490 - - - - 33.642 Thousand billion 42.297 Million 11.185 Million 600,000 8.655 Million 2.53 Million 7.629 Million 2.492 Million 13.5 13.3 4.41 1.759 Million 920,000 2.679 Million -
خبهمن

گروه بهمن

سهام بورس 24,600 70.00 0.29 24,560 30.00 0.12 12:29 11,500 42.57 Million 1.046 Thousand billion 3,701.67 24,530 24,400 23,810 25,490 - - - - 245.6 Thousand billion 254.915 Million 31.15 Million 10 Million 9.315 Million 21.835 Million 11.689 Million 11.627 Million 21.12 11.25 21.01 44.453 Million 9.522 Million 47.731 Million 6.244 Million
دجابر

دارو جابرابن حیان

سهام بورس 21,720 580.00 2.74 21,300 160.00 0.76 12:29 639 1.11 Million 23.9 billion 1,744.16 21,140 21,770 20,510 22,090 - - - - 48.308 Thousand billion 52.021 Million 7.085 Million 1.134 Million 3.713 Million 3.373 Million 3.093 Million 1.578 Million 30.62 14.32 15.62 523,452 221,000 670,338 74,114
وبشهر

توسعه صنایع بهشهر

سهام بورس 13,940 310.00 2.27 14,040 410.00 3.01 12:29 933 3.66 Million 51.4 billion 3,925.63 13,630 13,900 13,770 14,300 - - - - 115.83 Thousand billion 118.135 Million 18.853 Million 8.25 Million 2.305 Million 16.548 Million 5.317 Million 5.023 Million 23.06 7 21.78 4.516 Million 590,683 4.206 Million 900,348
مرقام

ایران ارقام

سهام بورس 20,720 110.00 0.53 20,300 310.00 1.50 12:29 5,127 14.56 Million 295.6 billion 2,840.59 20,610 19,580 19,580 21,200 - - - - 10.15 Thousand billion 12.61 Million 1.749 Million 500,000 2.46 Million -711,342 1.022 Million -858,642 -11.82 -14.27 9.93 867,942 255 868,197 -
ما

بیمه ما

سهام بورس 8,370 140.00 1.70 8,440 210.00 2.55 12:29 936 7.01 Million 59.2 billion 7,493.73 8,230 8,010 8,010 8,600 - - - - 33.76 Thousand billion 63.684 Million 37.554 Million 4 Million 29.924 Million 7.63 Million 12.127 Million 3.172 Million 10.64 4.42 2.78 3.736 Million 2.004 Million 3.953 Million 1.787 Million
غشان

پگاه خراسان

سهام بورس 7,480 10.00 0.13 7,520 50.00 0.67 12:29 1,572 9.54 Million 71.7 billion 6,070.34 7,470 7,260 7,260 7,740 - - - - 11.837 Thousand billion 13.207 Million 3.218 Million 1.574 Million 1.37 Million 1.847 Million 3.826 Million 259,583 45.6 6.41 3.09 6.653 Million 441,000 6.08 Million 1.014 Million
خگستر

سر. ایران خودرو

سهام بورس 3,170 150.00 4.97 3,170 150.00 4.97 12:29 2,755 56.01 Million 177.5 billion 20,329.08 3,020 3,170 3,170 3,170 - - - - 125.548 Thousand billion 129.901 Million 64.903 Million 39.605 Million 4.353 Million 60.55 Million 17.831 Million 15.144 Million 8.29 2.07 7.04 196.391 Million 100,000 193.273 Million 3.218 Million
غبهنوش

بهنوش

سهام بورس 80,800 2,780.00 3.33 80,640 2,940.00 3.52 12:29 7,572 6.4 Million 515.8 billion 844.77 83,580 79,510 79,410 84,880 - - - - 29.03 Thousand billion 33.726 Million 5.894 Million 360,000 4.695 Million 1.199 Million 9.942 Million 708,624 40.97 24.21 2.92 793,599 60,000 853,599 -
پرداخت

به پرداخت ملت

سهام بورس 33,630 1,760.00 4.97 33,910 1,480.00 4.18 12:29 3,805 12.22 Million 414.4 billion 3,211.62 35,390 33,630 33,630 35,280 - - - - 101.73 Thousand billion 108.129 Million 12.76 Million 1.45 Million 6.399 Million 6.361 Million 25.81 Million 3.996 Million 25.46 15.99 3.94 101,132 - 101,132 -
کبافق

معادن بافق

سهام بورس 52,120 2,480.00 5.00 51,980 2,340.00 4.71 12:29 1,528 2.37 Million 122.9 billion 1,547.87 49,640 49,500 49,500 52,120 - - - - 63.156 Thousand billion 64.406 Million 2.713 Million 1.215 Million 1.25 Million 1.463 Million - 33,516 1884.34 43.18 - 12.064 Million 87,978 11.919 Million 233,217
پکرمان

صنعتی بارز

سهام بورس 26,500 730.00 2.68 26,630 600.00 2.20 12:29 1,356 4.13 Million 109.9 billion 3,042.24 27,230 27,260 26,000 27,990 - - - - 67.281 Thousand billion 83.737 Million 22.78 Million 2.527 Million 16.457 Million 6.323 Million 26.904 Million 4.17 Million 16.13 10.64 2.5 3.07 Million 931,978 2.623 Million 1.378 Million
غزر

زر ماکارون

سهام بورس 25,980 1,230.00 4.97 25,910 1,160.00 4.69 12:29 11,797 4.89 Million 126.7 billion 414.47 24,750 25,400 24,610 25,980 - - - - 82.912 Thousand billion 91.155 Million 15.454 Million 1.6 Million 8.243 Million 7.211 Million 14.41 Million 3.926 Million 21.12 11.5 5.75 4.812 Million - 1.462 Million 3.35 Million
غدام

خوراک دام پارس

سهام بورس 419,410 22,070.00 5.00 429,090 12,390.00 2.81 12:29 225 63,592 26.7 billion 282.63 441,480 419,410 419,410 419,410 - - - - 25.745 Thousand billion 25.919 Million 335,047 60,000 173,842 161,205 559,256 19,509 1319.67 159.71 46.04 99,153 12,145 111,298 -
سکرد

سیمان کردستان

سهام بورس 9,080 430.00 4.97 8,880 230.00 2.66 12:29 1,151 6.88 Million 61 billion 5,973.45 8,650 8,950 8,650 9,080 - - - - 19.536 Thousand billion 21.097 Million 3.301 Million 2.2 Million 1.561 Million 1.739 Million 2.153 Million 494,674 39.49 11.23 9.07 5.759 Million 4.959 Million 9.518 Million 1.2 Million
سخزر

سیمان خزر

سهام بورس 34,000 430.00 1.25 33,750 680.00 1.98 12:29 3,596 7.23 Million 244.1 billion 2,011.34 34,430 32,710 32,710 35,430 - - - - 16.875 Thousand billion 17.702 Million 1.865 Million 500,000 826,594 1.038 Million 2.167 Million 520,509 32.42 16.25 7.79 615,812 70,000 685,812 -
غشهد

شهد ایران

سهام بورس 7,250 190.00 2.69 7,270 210.00 2.97 12:29 1,478 10.96 Million 79.7 billion 7,416.61 7,060 6,910 6,910 7,410 - - - - 5.955 Thousand billion 6.051 Million 1.797 Million 819,175 87,698 1.71 Million 292,954 183,495 32.46 3.48 20.33 6.718 Million 808,141 6.466 Million 1.06 Million
دسبحا

دارو سبحان

سهام بورس 18,300 500.00 2.66 18,600 200.00 1.06 12:29 931 1.9 Million 35.2 billion 2,041.26 18,800 19,470 18,150 19,470 - - - - 60.283 Thousand billion 62.687 Million 7.658 Million 2.735 Million 2.405 Million 5.254 Million 2.613 Million 3.983 Million 15.13 11.47 23.07 956,086 519,078 1.145 Million 330,618
دابور

دارو ابوریحان

سهام بورس 39,980 200.00 0.50 39,900 120.00 0.30 12:29 785 767,213 30.7 billion 977.34 39,780 40,000 39,520 41,400 - - - - 23.94 Thousand billion 29.493 Million 7.962 Million 600,000 5.553 Million 2.409 Million 5.918 Million 1.893 Million 12.65 9.94 4.05 874,652 207,997 1.022 Million 60,476
رانفور

خدمات انفورماتیک

سهام بورس 27,710 150.00 0.54 28,090 530.00 1.92 12:29 2,095 4.05 Million 113.9 billion 1,935.12 27,560 28,900 27,710 28,900 - - - - 235.956 Thousand billion 251.615 Million 37.323 Million 8.4 Million 15.659 Million 21.663 Million 22.086 Million 10.652 Million 22.15 10.89 10.68 5.309 Million 11,580 3.286 Million 2.034 Million
دکیمی

کیمیدارو

سهام بورس 27,150 960.00 3.67 26,630 440.00 1.68 12:29 827 1.06 Million 28.6 billion 1,279.63 26,190 27,280 25,600 27,350 - - - - 15.339 Thousand billion 19.036 Million 5.365 Million 576,000 3.697 Million 1.669 Million 2.368 Million 967,425 15.86 9.19 6.48 1.193 Million - 964,839 228,409
شتران

پالایش نفت تهران

سهام بورس 8,290 390.00 4.94 8,270 370.00 4.68 12:29 1,456 14.35 Million 118.9 billion 9,852.6 7,900 8,290 8,290 8,290 - - - - 620.25 Thousand billion 689.419 Million 175.836 Million 44 Million 69.169 Million 106.667 Million 500.369 Million 29.371 Million 21.12 5.81 1.24 33.577 Million 50,000 22.871 Million 10.756 Million
غاذر

کشت و صنعت پیاذر

سهام بورس 55,070 2,890.00 4.99 56,990 970.00 1.67 12:29 1,376 2.06 Million 117.3 billion 1,495.5 57,960 60,800 55,070 60,800 - - - - 9.061 Thousand billion 9.187 Million 394,791 75,000 125,962 268,829 431,105 106,789 84.85 33.71 21.02 2.382 Million - 1.883 Million 499,000
ثشرق

سر. مسکن شمال شرق

سهام بورس 6,140 310.00 4.81 6,170 280.00 4.34 12:29 4,519 48.48 Million 299.3 billion 10,728.97 6,450 6,130 6,130 6,380 - - - - 6.787 Thousand billion 8.195 Million 2.655 Million 900,000 1.408 Million 1.247 Million 1.332 Million 139,302 48.72 5.44 5.1 13.605 Million 2.975 Million 16.579 Million -
دسینا

سینادارو

سهام بورس 29,600 170.00 0.57 29,960 190.00 0.64 12:29 640 1.36 Million 40.8 billion 2,123.22 29,770 30,500 29,100 30,900 - - - - 23.968 Thousand billion 28.073 Million 6.801 Million 800,000 4.105 Million 2.696 Million 3.697 Million 1.014 Million 23.64 8.89 6.48 1.687 Million 108,425 1.452 Million 343,167
فملی

ملی صنایع مس ایران

سهام بورس 10,890 510.00 4.91 10,890 510.00 4.91 12:29 2,376 16.33 Million 177.8 billion 6,873.06 10,380 10,890 10,890 10,890 - - - - 2178 Thousand billion 2.588 billion 451.625 Million 101.4 Million 150.383 Million 392.755 Million 285.693 Million 161.046 Million 10.42 5.55 6.27 42.884 Million 5.129 Million 39.325 Million 8.688 Million
دسبحان

سبحان دارو

سهام بورس 21,150 70.00 0.33 21,050 170.00 0.80 12:29 935 2.46 Million 51.8 billion 2,633.69 21,220 20,170 20,170 21,450 - - - - 27.997 Thousand billion 31.525 Million 6.132 Million 1.03 Million 3.528 Million 2.604 Million 5.306 Million 2.131 Million 13.14 10.75 5.28 415,731 146,832 562,046 517
شنفت

نفت پارس

سهام بورس 60,830 1,370.00 2.20 62,050 150.00 0.24 12:29 1,463 1.66 Million 103.2 billion 1,136.44 62,200 64,480 60,010 64,480 - - - - 155.125 Thousand billion 171.928 Million 26.471 Million 2.5 Million 16.803 Million 9.668 Million 6.072 Million 7.141 Million 21.72 16.05 25.55 1.292 Million 483,788 1.677 Million 99,052
خشرق

الکتریک خودرو شرق

سهام بورس 22,500 1,140.00 4.82 23,000 640.00 2.71 12:29 2,795 7.2 Million 165.5 billion 2,574.99 23,640 23,590 22,460 24,130 - - - - 14.49 Thousand billion 20.685 Million 6.886 Million 630,000 6.195 Million 691,533 9.696 Million 14,804 978.79 20.95 1.49 6.451 Million 100,444 6.541 Million 10,000
سشمال

سیمان شمال

سهام بورس 10,420 490.00 4.93 10,330 400.00 4.03 12:29 1,074 5.92 Million 61.2 billion 5,516.14 9,930 9,800 9,800 10,420 - - - - 13.327 Thousand billion 15.088 Million 3.982 Million 1.075 Million 1.762 Million 2.22 Million 2.089 Million 578,363 23.04 6 6.38 3.083 Million 245,032 3.328 Million -
وبهمن

سر. بهمن

سهام بورس 21,730 1,140.00 4.98 22,810 60.00 0.26 12:29 3,848 17.14 Million 390.9 billion 4,454.27 22,870 23,620 21,730 24,010 - - - - 62.728 Thousand billion 63.678 Million 8.993 Million 2.75 Million 950,018 8.043 Million 3.353 Million 3.598 Million 17.43 7.8 18.71 12.278 Million 15.14 Million 26.319 Million 1.1 Million
کویر

فولاد سپید فراب کویر

سهام بورس 22,060 40.00 0.18 22,430 410.00 1.86 12:29 2,614 6.98 Million 156.6 billion 2,670.06 22,020 22,760 21,850 23,000 - - - - 242.244 Thousand billion 270.284 Million 50.535 Million 3.6 Million 28.04 Million 22.495 Million 67.71 Million 15.184 Million 15.95 10.77 3.58 11.217 Million 959,804 12.176 Million 824
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 48,680 2,310.00 4.98 48,620 2,250.00 4.85 12:29 32,625 31.53 Million 1.533 Thousand billion 916.81 46,370 48,670 47,100 48,680 - - - - 170.17 Thousand billion 243.655 Million 85.162 Million 3.5 Million 73.485 Million 11.677 Million 95.656 Million 14.837 Million 11.47 14.57 1.78 3.044 Million 1,000 1.344 Million 1.7 Million
ثاباد

آبادگران

سهام بورس 50,010 2,380.00 5.00 49,660 2,030.00 4.26 12:29 213 894,473 44.7 billion 4,199.4 47,630 50,010 50,010 50,010 - - - - 11.918 Thousand billion 11.995 Million 475,912 240,000 76,310 399,602 143,617 113,599 104.92 29.83 82.99 1.965 Million - 1.495 Million 470,000
کمنگنز

معادن منگنز ایران

سهام بورس 105,700 400.00 0.38 105,620 320.00 0.30 12:29 1,607 856,696 90.5 billion 533.1 105,300 102,900 102,510 109,850 - - - - 21.378 Thousand billion 22 Million 2.241 Million 202,400 622,989 1.618 Million 1.58 Million 1.18 Million 18.12 13.21 13.53 1.071 Million 71,329 1.102 Million 40,540
های وب

داده گستر عصر نوین - های وب

سهام بورس 27,880 1,320.00 4.97 27,550 990.00 3.73 12:29 6,635 36.97 Million 1.018 Thousand billion 5,571.78 26,560 27,100 26,800 27,880 - - - - 110.2 Thousand billion 126.549 Million 31.982 Million 4 Million 16.349 Million 15.633 Million 14.948 Million 6.712 Million 16.43 7.05 7.37 26.932 Million 1.211 Million 18.871 Million 9.272 Million
کاذر

فرآورده های نسوز آذر

سهام بورس 37,190 1,770.00 5.00 34,760 660.00 1.86 12:29 6,032 23.98 Million 833.7 billion 3,975.72 35,420 33,650 33,650 37,190 - - - - 27.947 Thousand billion 28.842 Million 2.342 Million 450,000 894,913 1.447 Million 1.894 Million 720,802 106.63 19.03 14.54 355,067 - 355,067 -
شسینا

شیمیایی سینا

سهام بورس 177,280 8,440.00 5.00 177,220 8,380.00 4.96 12:29 2,214 1.2 Million 212.2 billion 540.95 168,840 177,280 173,200 177,280 - - - - 27.214 Thousand billion 27.391 Million 947,603 153,563 177,040 770,563 1.008 Million 461,301 58.99 35.32 26.99 867,876 100,288 938,164 30,000
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 387,270 19,820.00 5.39 367,450 0.00 0.00 12:29 1,759 397,796 146.2 billion - 367,450 382,000 369,570 387,270 - - - - 220.47 Thousand billion - - - - - - - - - - 1.157 Million - 1.086 Million 70,956
افق

فروشگاه های افق کوروش

سهام بورس 81,470 3,860.00 4.97 81,130 3,520.00 4.54 12:29 2,044 3.11 Million 252.5 billion 1,522.66 77,610 81,440 79,650 81,490 - - - - 243.39 Thousand billion 273.392 Million 46.461 Million 1,000,000 30.002 Million 16.459 Million 135.635 Million 15.746 Million 15.46 14.79 1.79 1.773 Million 188,547 401,456 1.56 Million
تملت

تامین سرمایه بانک ملت

سهام بورس 6,990 330.00 4.95 6,930 270.00 4.05 12:29 3,572 20.91 Million 144.9 billion 5,855.13 6,660 6,700 6,620 6,990 - - - - 76.23 Thousand billion 82.836 Million 22.507 Million 7 Million 6.606 Million 15.901 Million 5.545 Million 4.902 Million 15.55 4.79 13.75 38.922 Million 12.301 Million 47.427 Million 3.796 Million
بسویچ

پارس سوئیچ

سهام بورس 63,460 3,020.00 5.00 61,970 1,530.00 2.53 12:29 276 418,579 26.6 billion 1,516.59 60,440 63,460 63,460 63,460 - - - - 61.97 Thousand billion 64.567 Million 6.878 Million 1,000,000 2.597 Million 4.281 Million 4.422 Million 2.214 Million 27.99 14.48 14.02 666,370 - 336,370 330,000
خکار

ایرکا پارت صنعت

سهام بورس 24,810 1,300.00 4.98 25,210 900.00 3.45 12:29 2,040 5.15 Million 129.8 billion 2,523.78 26,110 25,210 24,810 27,250 - - - - 18.05 Thousand billion 18.99 Million 1.903 Million 500,000 939,183 963,868 1.104 Million 368,146 49.03 18.73 16.36 6.706 Million - 6.705 Million 921
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 123,500 590.00 0.48 125,290 1,200.00 0.97 12:29 615 511,460 64.1 billion 831.64 124,090 130,180 123,010 130,180 - - - - 40.762 Thousand billion 42.581 Million 2.836 Million 325,340 1.819 Million 1.017 Million 2.452 Million 579,907 70.3 40.07 16.62 483,236 68,139 540,875 10,500
چافست

افست

سهام بورس 18,290 1,030.00 5.33 18,380 940.00 4.87 12:29 2,436 8.17 Million 150.2 billion 3,355.38 19,320 19,000 18,050 19,860 - - - - 18.196 Thousand billion 20.724 Million 4.651 Million 990,000 2.528 Million 2.123 Million 2.719 Million 516,797 35.21 8.57 6.69 606,519 - 606,519 -
شکلر

نیروکلر

سهام بورس 63,100 610.00 0.98 63,560 1,070.00 1.71 12:29 1,497 1.91 Million 121.5 billion 1,276.89 62,490 62,000 60,110 65,000 - - - - 31.78 Thousand billion 33.515 Million 2.858 Million 500,000 1.735 Million 1.122 Million 2.314 Million 1.153 Million 27.57 28.32 13.73 1.634 Million - 1.306 Million 327,364
سیتا

سر. سیمان تامین

سهام بورس 16,170 770.00 5.00 16,090 690.00 4.48 12:29 14,982 33.27 Million 535.3 billion 2,220.37 15,400 15,900 15,500 16,170 - - - - 176.99 Thousand billion 189.175 Million 27.137 Million 11 Million 12.185 Million 14.953 Million 9.166 Million 8.997 Million 19.68 11.84 19.31 27.347 Million 85,000 25.872 Million 1.56 Million
چکارن

کارتن ایران

سهام بورس 4,140 190.00 4.81 4,100 150.00 3.80 12:29 3,280 43.73 Million 179.3 billion 13,332.93 3,950 3,920 3,920 4,140 - - - - 9.7 Thousand billion 10.233 Million 3.063 Million 2.366 Million 532,956 2.53 Million 1.23 Million 132,324 73.3 3.83 7.89 81.755 Million 960,000 81.044 Million 1.671 Million
فاما

اما

سهام بورس 22,170 460.00 2.12 21,890 180.00 0.83 12:29 1,373 3.61 Million 79.1 billion 2,632.63 21,710 22,010 21,190 22,490 - - - - 32.835 Thousand billion 34.46 Million 4.665 Million 900,000 1.625 Million 3.04 Million 4.736 Million 1.604 Million 20.47 10.8 6.93 1.764 Million 380,000 2.1 Million 43,583
فخوز

فولاد خوزستان

سهام بورس 13,840 650.00 4.93 13,820 630.00 4.78 12:29 3,198 32.53 Million 449.5 billion 10,171.01 13,190 13,760 13,500 13,840 - - - - 691 Thousand billion 755.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 8.52 5.31 2.72 35.852 Million 11.019 Million 34.074 Million 12.797 Million
کفپارس

فرآورده نسوز پارس

سهام بورس 5,050 240.00 4.99 4,940 130.00 2.70 12:29 3,442 34.42 Million 170.1 billion 10,000.91 4,810 4,840 4,700 5,050 - - - - 8 Thousand billion 9.437 Million 1.509 Million 100,000 1.437 Million 71,836 855,366 -8,989 -890.02 111.37 9.35 36.636 Million 163,840 36.25 Million 550,000