Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Market Value

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
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 31,150 1,440.00 4.42 31,680 910.00 2.79 11:54 13,626 28.781 Million 911.88 billion 2,767.38 32,590 28.718 Million 33,500 909.911 billion 456 450 30,010 2 3.788 Million 30,970 4676.665 Thousand billion 4.631 billion 753.102 Million 143.5 Million - - 207.965 Million 208.588 Million 22.34 10.87 22.4 28.168 Million 10.488 Million 34.427 Million 4.23 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 20,270 1,060.00 4.97 20,560 770.00 3.61 11:54 32,144 133.959 Million 2.754 Thousand billion 4,363.65 21,330 133.586 Million 20,990 2.747 Thousand billion 9999 2,000 20,250 1 149.183 Million 20,270 4457.97 Thousand billion 4.332 billion 646.309 Million 209 Million 235.25 Million 411.059 Million 422.406 Million 149.415 Million 29.36 10.67 10.39 115.344 Million 21.389 Million 132.962 Million 3.771 Million
فارس2

صنایع پتروشیمی خلیج فارس

سهام بورس 30,010 1,420.00 4.97 30,010 1,420.00 4.97 1399/06/25 14 29.044 Million 871.598 billion - 28,590 30,010 30,010 30,010 0 - - 0 - - 4306.435 Thousand billion - - - - - - - - - - - 29.044 Million - 29.044 Million
فولاد2

فولاد مبارکه اصفهان

سهام بورس 19,600 930.00 4.98 19,600 930.00 4.98 1399/06/25 30 69.738 Million 1.367 Thousand billion - 18,670 19,600 19,600 19,600 0 - - 0 - - 4096.4 Thousand billion - - - - - - - - - - - 69.738 Million - 69.738 Million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 35,270 1,850.00 4.98 35,570 1,550.00 4.18 11:54 28,227 62.1 Million 2.209 Thousand billion 3.619 billion 37,120 62.077 Million 35,990 2.208 Thousand billion 9999 7,281 35,150 7 97.421 Million 35,270 3763.968 Thousand billion 3.668 billion 366.659 Million 101.4 Million 80.565 Million 286.094 Million 238.543 Million 124.934 Million 28.89 12.61 15.13 50.535 Million 12.76 Million 61.985 Million 1.31 Million
فملی2

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 35,430 1,680.00 4.98 35,430 1,680.00 4.98 1399/06/25 3 24.834 Million 879.867 billion - 33,750 35,430 35,430 35,430 0 - - 0 - - 3592.602 Thousand billion - - - - - - - - - - - 24.834 Million - 24.834 Million
شستا2

سرمایه گذاری تامین اجتماعی

سهام بورس 38,000 1,720.00 4.33 38,000 1,720.00 4.33 1399/06/15 1 10.1 Million 383.8 billion - 39,720 38,000 38,000 38,000 0 - - 0 - - 3040 Thousand billion - - - - - - - - - - - 10.1 Million - 10.1 Million
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 36,250 1,900.00 4.98 37,140 1,010.00 2.65 1399/06/16 96,759 267.052 Million 9.918 Thousand billion 2.971 billion 38,150 38,900 36,250 39,900 6488 214,262 36,250 401 44.877 Million 36,250 2971.2 Thousand billion 3.877 billion 203.469 Million 80 Million 80.353 Million 123.116 Million 53.593 Million 47.255 Million 62.88 24.13 55.44 173.034 Million 94.019 Million 245.893 Million 21.159 Million
فارس4

صنایع پتروشیمی خلیج فارس

سهام بورس 16,709 191.00 1.16 16,709 191.00 1.16 1399/03/21 306 10.021 Million 167.448 billion - 16,518 16,709 16,709 16,709 0 - - 0 - - 2397.742 Thousand billion - - - - - - - - - - - 10.021 Million - 10.021 Million
کگل2

معدنی و صنعتی گل گهر

سهام بورس 26,320 1,250.00 4.99 26,320 1,250.00 4.99 1399/06/29 1 424,291 11.167 billion - 25,070 26,320 26,320 26,320 0 - - 0 - - 1958.208 Thousand billion - - - - - - - - - - - 424,291 - 424,291
کگل

معدنی و صنعتی گل گهر

سهام بورس 24,990 1,310.00 4.98 25,510 790.00 3.00 11:54 11,254 54.445 Million 1.389 Thousand billion 1.957 billion 26,300 54.44 Million 26,310 1.389 Thousand billion 1104 1,081 24,050 3 21.611 Million 24,990 1956.72 Thousand billion 1.891 billion 224.749 Million 48 Million 132.448 Million 92.3 Million 152.687 Million 69.899 Million 27.32 20.69 12.51 48.727 Million 6.45 Million 49.703 Million 5.473 Million
فملی4

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 16,993 745.00 4.59 16,993 745.00 4.59 1399/03/19 65 5.476 Million 93.061 billion - 16,248 16,993 16,993 16,993 0 296,128 16,993 10 - - 1723.09 Thousand billion - - - - - - - - - - - 5.476 Million - 5.476 Million
شپنا2

پالایش نفت اصفهان

سهام بورس 33,000 920.00 2.87 33,000 920.00 2.87 09:25 2 33.15 Million 1.094 Thousand billion - 32,080 33,000 33,000 33,000 0 - - 0 - - 1683 Thousand billion - - - - - - - - - - - 33.15 Million - 33.15 Million
تاپیکو2

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 20,640 0.00 0.00 20,640 0.00 0.00 1399/06/26 4 419.97 Million 8.668 Thousand billion - 20,640 20,640 20,640 20,640 0 - - 0 - - 1682.16 Thousand billion - - - - - - - - - - - 419.97 Million - 419.97 Million
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 19,280 1,010.00 4.98 19,420 870.00 4.29 11:54 3,152 11.584 Million 224.925 billion 4,433.12 20,290 11.53 Million 19,800 223.879 billion 758 1,000 19,010 2 5.86 Million 19,280 1653.635 Thousand billion 1.6 billion 185.081 Million 81.5 Million 15.96 Million 169.121 Million 62.186 Million 60.758 Million 26.06 9.36 25.46 9.615 Million 7.305 Million 15.187 Million 1.733 Million
شپنا

پالایش نفت اصفهان

سهام بورس 31,910 170.00 0.53 32,610 530.00 1.65 11:54 77,326 309.667 Million 10.098 Thousand billion 4,507.26 32,080 308.253 Million 33,400 10.053 Thousand billion 1863 - - 0 24.864 Million 30,480 1636.08 Thousand billion 2.037 billion 202.799 Million 51 Million 85.342 Million 108.601 Million 723.269 Million 72.265 Million 46.91 15.72 2.14 354.507 Million 31.92 Million 349.56 Million 36.867 Million
وامید

گروه مدیریت سرمایه گذاری امید

سهام بورس 42,070 2,210.00 4.99 43,800 480.00 1.08 11:53 323 708,465 30.091 billion 2,301.34 44,280 708,310 42,920 30.085 billion 182 500 38,800 1 605,090 42,070 1328.4 Thousand billion 1.364 billion 147.561 Million 30 Million 49.369 Million 98.192 Million 53.03 Million 44.121 Million 29.8 13.39 24.8 515,908 195,523 711,431 -
شتران

پالایش نفت تهران

سهام بورس 28,590 1,500.00 4.99 29,310 780.00 2.59 11:54 47,482 146.228 Million 4.286 Thousand billion 18.5 Million 30,090 146.046 Million 30,500 4.281 Thousand billion 3940 - - 0 42.016 Million 28,590 1323.96 Thousand billion 1.352 billion 150.16 Million 44 Million 47.48 Million 102.68 Million 510.104 Million 53.431 Million 42.48 12.95 2.62 147.955 Million 971,351 139.837 Million 9.09 Million
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 17,370 910.00 4.98 17,570 710.00 3.88 11:54 16,256 80.398 Million 1.413 Thousand billion 5,569.24 18,280 80.082 Million 18,390 1.407 Thousand billion 931 4,000 17,280 1 10.757 Million 17,370 1316.16 Thousand billion 1.32 billion 167.156 Million 72 Million 40.339 Million 126.817 Million 49.188 Million 47.002 Million 27.22 10.09 26.01 71.889 Million 15.489 Million 85.954 Million 1.424 Million
پارسان2

گسترش نفت و گاز پارسیان

سهام بورس 31,800 1,520.00 4.56 31,800 1,520.00 4.56 1399/05/27 1 43 Million 1.367 Thousand billion - 33,320 31,800 31,800 31,800 0 - - 0 - - 1287.9 Thousand billion - - - - - - - - - - - 43 Million - 43 Million
اخابر2

مخابرات ایران

سهام بورس 21,400 1,010.00 4.95 21,400 1,010.00 4.95 1399/06/25 3 1.774 Million 37.954 billion - 20,390 21,400 21,400 21,400 0 - - 0 - - 1284 Thousand billion - - - - - - - - - - - 1.774 Million - 1.774 Million
خودرو2

ایران‌ خودرو

سهام بورس 4,220 200.00 4.98 4,220 200.00 4.98 1399/06/4 21 8.079 Million 34.095 billion - 4,020 4,220 4,220 4,221 0 - - 0 - - 1272.989 Thousand billion - - - - - - - - - - - 8.079 Million - 8.079 Million
اخابر

مخابرات ایران

سهام بورس 20,130 1,050.00 4.96 20,770 410.00 1.94 11:54 617 2.134 Million 42.958 billion 3,886.02 21,180 2.133 Million 20,130 42.946 billion 1640 1,270 18,670 2 17.491 Million 20,130 1270.8 Thousand billion 1.386 billion 241.61 Million 60 Million 137.715 Million 103.895 Million 52.928 Million 28.881 Million 43.19 12.01 23.57 1.186 Million 1.006 Million 2.192 Million -
وبملت2

بانک ملت

سهام بورس 6,090 260.00 4.09 6,090 260.00 4.09 1399/06/29 1 15 Million 91.35 billion - 6,350 6,090 6,090 6,090 0 - - 0 - - 1260.891 Thousand billion - - - - - - - - - - - 15 Million - 15 Million
وبملت

بانک ملت

سهام بورس 5,770 300.00 4.94 5,770 300.00 4.94 11:54 9,612 167.412 Million 966.532 billion 1.195 billion 6,070 167.369 Million 5,770 966.287 billion 9999 9,208 5,700 3 471.408 Million 5,770 1256.75 Thousand billion 5.734 billion 4.805 billion 4.24 821.05 Million 6.03 420.789 Million 27.034 Million 44.19 3.25 2.84 107.469 Million 113.096 Million 179.957 Million 40.607 Million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 28,780 1,510.00 4.99 29,360 930.00 3.07 11:54 4,889 19.058 Million 559.559 billion 4,235.01 30,290 19.043 Million 30,500 559.117 billion 391 2,000 27,480 1 6.859 Million 28,780 1226.745 Thousand billion 1.239 billion 130.499 Million 40.5 Million 38.535 Million 91.964 Million 25.408 Million 24.756 Million 48.47 13.05 47.23 14.13 Million 8.004 Million 22.106 Million 28,000
وامید2

گروه مدیریت سرمایه گذاری امید

سهام بورس 40,800 270.00 0.67 40,800 270.00 0.67 1399/06/19 1 60 Million 2.448 Thousand billion - 40,530 40,800 40,800 40,800 0 - - 0 - - 1224 Thousand billion - - - - - - - - - - - 60 Million - 60 Million
شبندر2

پالایش نفت بندرعباس

سهام بورس 42,290 0.00 0.00 42,290 0.00 0.00 1399/06/10 11 283,839 12.004 billion - 42,290 42,290 42,290 42,290 0 - - 0 - - 1213.216 Thousand billion - - - - - - - - - - - 283,839 - 283,839
شبندر

پالایش نفت بندرعباس

سهام بورس 43,320 1,390.00 3.32 43,430 1,500.00 3.58 11:54 52,599 159.961 Million 6.947 Thousand billion 3,894.97 41,930 158.872 Million 44,020 6.899 Thousand billion 15 41,680 41,140 8 31,460 41,150 1202.888 Thousand billion 1.342 billion 162.736 Million 28.688 Million 87.001 Million 75.735 Million 599.926 Million 57.244 Million 46.1 16.58 1.99 169.687 Million 16.821 Million 141.705 Million 44.802 Million
کچاد2

معدنی‌وصنعتی‌چادرملو

سهام بورس 21,660 1,030.00 4.99 21,660 1,030.00 4.99 1399/06/29 2 3 Million 64.98 billion - 20,630 21,660 21,660 21,660 0 - - 0 - - 1202.13 Thousand billion - - - - - - - - - - - 3 Million - 3 Million
کچاد

معدنی‌وصنعتی‌چادرملو

سهام بورس 20,520 1,070.00 4.96 20,890 700.00 3.24 11:54 6,451 26.612 Million 555.91 billion 6,800.02 21,590 26.591 Million 21,590 555.489 billion 396 33,000 20,060 1 5.606 Million 20,520 1198.245 Thousand billion 1.195 billion 147.21 Million 44 Million 20.297 Million 126.913 Million 100.336 Million 47.529 Million 24.71 9.25 11.7 23.711 Million 6.81 Million 28.229 Million 2.292 Million
حکشتیح

ح . کشتیرانی ج. ا. ا

حق تقدم بورس 36,810 0.00 0.00 38,440 0.00 0.00 1399/06/17 5,800 13.158 Million 505.75 billion 2,268.68 - 40,650 36,810 43,700 248 - - 0 1.856 Million 36,810 1182.35 Thousand billion - - - - - - - - - - - - - -
کگل4

معدنی و صنعتی گل گهر

سهام بورس 15,486 475.00 2.98 15,486 475.00 2.98 1399/03/19 10 773,015 11.971 billion - 15,961 15,486 15,486 15,486 0 - - 0 - - 1152.158 Thousand billion - - - - - - - - - - - 773,015 - 773,015
وغدیر2

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 15,850 50.00 0.32 15,850 50.00 0.32 1399/06/19 1 6.5 Million 103.025 billion - 15,800 15,850 15,850 15,850 0 - - 0 - - 1141.2 Thousand billion - - - - - - - - - - - 6.5 Million - 6.5 Million
حکشتی2

کشتیرانی جمهوری اسلامی ایران

سهام بورس 64,440 1,540.00 2.45 64,439 1,539.00 2.45 1399/06/4 7 9.224 Million 594.358 billion - 62,900 66,045 63,830 66,045 0 - - 0 - - 1056.349 Thousand billion - - - - - - - - - - - 9.224 Million - 9.224 Million
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 18,180 950.00 4.97 18,420 710.00 3.71 11:54 3,500 16.51 Million 304.082 billion 8,924.07 19,130 16.508 Million 18,900 304.037 billion 1302 4,000 18,080 1 19.698 Million 18,180 1050.237 Thousand billion 1.023 billion 106.449 Million 40.3 Million 10.496 Million 95.953 Million 29.904 Million 30.247 Million 34.72 10.95 35.12 13.83 Million 2.915 Million 16.727 Million 17,354
پارس

پتروشیمی پارس

سهام بورس 163,700 8,520.00 4.95 164,680 7,540.00 4.38 11:52 1,777 1.121 Million 184.648 billion 740.31 172,220 1.103 Million 175,900 181.615 billion 104 400 143,650 1 385,983 163,610 1033.32 Thousand billion 1.028 billion 127.53 Million 6 Million 36.841 Million 90.689 Million 157.862 Million 61.389 Million 16.15 10.93 6.28 527,191 974,089 1.36 Million 141,071
خودرو

ایران‌ خودرو

سهام بورس 3,190 160.00 4.78 3,200 150.00 4.48 11:54 12,895 282.486 Million 904.46 billion 965.299 Million 3,350 282.212 Million 3,200 903.585 billion 9999 3,900 3,000 1 850.59 Million 3,190 1010.548 Thousand billion 1.415 billion 570.975 Million 8.47 1.342 billion -25.52 210.84 Million -114,123,067 -13.42 7.95 2.55 287.319 Million 246,192 283.951 Million 3.615 Million
فخوز

فولاد خوزستان

سهام بورس 50,190 2,640.00 5.00 50,640 2,190.00 4.15 11:54 4,330 9.118 Million 461.737 billion 1,977.77 52,830 9.114 Million 51,010 461.523 billion 2302 153 49,410 1 16.792 Million 50,190 1006.343 Thousand billion 1.043 billion 157.836 Million 19.049 Million 77.445 Million 80.391 Million 168.456 Million 33.941 Million 28.43 12 5.73 7.508 Million 1.743 Million 8.95 Million 301,005
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 46,080 2,420.00 4.99 46,080 2,420.00 4.99 1399/06/24 4,138 4.47 Million 205.989 billion 1,080.29 48,500 46,080 46,080 46,080 9067 47,650 46,080 43 44.42 Million 46,080 993.485 Thousand billion 1.233 billion 272.011 Million 16.393 Million 239.989 Million 32.022 Million 11.624 Million 5.803 Million 171.21 31.03 85.46 4.318 Million 151,983 4.004 Million 466,000
فخوز2

فولاد خوزستان

سهام بورس 51,500 2,450.00 4.99 51,500 2,450.00 4.99 1399/06/25 4 1.042 Million 53.686 billion - 49,050 51,500 51,500 51,500 0 - - 0 - - 981.008 Thousand billion - - - - - - - - - - - 1.042 Million - 1.042 Million
اخابر4

مخابرات ایران

سهام بورس 15,375 667.00 4.16 15,375 667.00 4.16 1399/03/20 87 2.1 Million 32.288 billion - 16,042 - 15,375 15,375 2 - - 0 90,025 15,375 922.5 Thousand billion - - - - - - - - - - - 2.1 Million - 2.1 Million
پارس2

پتروشیمی پارس

سهام بورس 151,330 1,930.00 1.26 151,330 1,930.00 1.26 1399/05/15 1 3.15 Million 476.69 billion - 153,260 151,330 151,330 151,330 0 - - 0 - - 907.98 Thousand billion - - - - - - - - - - - 3.15 Million - 3.15 Million
ومعادن2

توسعه‌معادن‌وفلزات‌

سهام بورس 16,380 860.00 4.99 16,380 860.00 4.99 1399/06/1 1 50 Million 819 billion - 17,240 16,380 16,380 16,380 0 - - 0 - - 899.262 Thousand billion - - - - - - - - - - - 50 Million - 50 Million
کچاد4

معدنی‌وصنعتی‌چادرملو

سهام بورس 16,089 418.00 2.53 16,089 418.00 2.53 1399/03/20 8 650,825 10.471 billion - 16,507 - 16,089 16,089 0 - - 0 - - 892.94 Thousand billion - - - - - - - - - - - 650,825 - 650,825
وبملتح

ح . بانک ملت

حق تقدم بورس 1,250 0.00 0.00 1,250 0.00 0.00 1399/02/16 - - - - - 1,250 1,250 1,250 - - - - 884.05 Thousand billion - - - - - - - - - - - - - -
شپنا4

پالایش نفت اصفهان

سهام بورس 16,996 809.00 5.00 16,996 809.00 5.00 1399/03/21 391 391 6.645 Million - 16,187 16,996 16,996 16,996 0 299,609 16,996 3 - - 866.796 Thousand billion - - - - - - - - - - 391 - - 391
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 29,260 1,540.00 5.00 29,330 1,470.00 4.77 11:53 1,357 4.124 Million 120.974 billion 3,061.52 30,800 4.103 Million 29,800 120.338 billion 372 - - 0 3.648 Million 29,260 831.6 Thousand billion 1.117 billion 380.741 Million 27 Million 324.106 Million 56.635 Million 58.265 Million 11.637 Million 68.05 13.98 13.59 3.059 Million 1.275 Million 4.051 Million 283,463
همراه

شرکت ارتباطات سیار ایران

سهام بورس 42,370 2,230.00 5.00 42,670 1,930.00 4.33 10:55 929 1.992 Million 84.661 billion - 44,600 42,370 42,370 43,980 485 98,854 40,950 1 3.41 Million 42,370 819.264 Thousand billion - - - - - - - - - - 777,268 1.306 Million 2.081 Million 1,500
وتجارت

بانک تجارت

سهام بورس 3,380 170.00 4.79 3,400 150.00 4.23 11:54 13,242 240.857 Million 818.737 billion 19,349.41 3,550 240.8 Million 3,470 818.542 billion 9132 1,700 3,340 1 497.02 Million 3,380 794.938 Thousand billion 3.342 billion 2.706 billion 5.22 723.281 Million 172.99 267.442 Million 4.181 Million 182.1 5.49 2.85 190.261 Million 53.864 Million 232.613 Million 11.511 Million
خگستر2

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 20,000 715.00 3.45 20,000 715.00 3.45 1398/12/24 1 97 Million 1.94 Thousand billion - 20,715 20,000 20,000 20,000 0 - - 0 - - 792.103 Thousand billion - - - - - - - - - - - 97 Million - 97 Million
وپارس2

بانک‌پارسیان‌

سهام بورس 5,040 250.00 4.73 5,040 250.00 4.73 1399/06/29 3 1.56 billion 7.862 Thousand billion - 5,290 5,040 5,040 5,040 0 - - 0 - - 787.954 Thousand billion - - - - - - - - - - - 1.56 billion - 1.56 billion
رمپناح

ح. گروه مپنا (سهامی عام)

حق تقدم بورس 6,968 0.00 0.00 6,968 0.00 0.00 1399/02/16 - - - - - 6,968 6,968 6,968 - - - - 775.278 Thousand billion - - - - - - - - - - - - - -
وتجارت2

بانک تجارت

سهام بورس 3,460 160.00 4.85 3,460 160.00 4.85 1399/06/25 11 17.874 Million 61.843 billion - 3,300 3,460 3,460 3,460 0 - - 0 - - 774.784 Thousand billion - - - - - - - - - - - 17.874 Million - 17.874 Million
وبصادر2

بانک صادرات ایران

سهام بورس 4,360 200.00 4.81 4,360 200.00 4.81 1399/06/29 4 11.606 Million 50.604 billion - 4,160 4,360 4,360 4,360 0 - - 0 - - 764.543 Thousand billion - - - - - - - - - - - 11.606 Million - 11.606 Million
وبصادر

بانک صادرات ایران

سهام بورس 4,140 210.00 4.83 4,220 130.00 2.99 11:54 47,630 885.579 Million 3.739 Thousand billion 19,039.88 4,350 880.981 Million 4,350 3.72 Thousand billion 2804 40,000 4,010 1 158.729 Million 4,140 762.79 Thousand billion 4.138 billion 3.602 billion 3.99 640.042 Million 155.46 309.912 Million 4.117 Million 181.44 4.66 2.41 831.031 Million 203.394 Million 1.006 billion 28.44 Million
وپاسار

بانک پاسارگاد

سهام بورس 10,650 560.00 5.00 10,840 370.00 3.30 11:54 1,815 14.359 Million 155.718 billion 8,283.86 11,210 14.357 Million 11,150 155.697 billion 1157 1,000 10,450 1 25.682 Million 10,650 734.479 Thousand billion 2.258 billion 1.651 billion 50.4 Million 1.199 billion 88.602 Million 197.571 Million 27.741 Million 26.45 6.49 3.71 7.823 Million 6.7 Million 12.381 Million 2.142 Million
شپدیس

پتروشیمی پردیس

سهام بورس 120,320 6,330.00 5.00 121,690 4,960.00 3.92 10:56 2,430 1.588 Million 193.196 billion - 126,650 128,300 120,320 128,300 297 100 116,180 1 1.369 Million 120,320 730.14 Thousand billion - - - - - - - - - - 1.504 Million 417,656 1.473 Million 448,781
وپاسار2

بانک پاسارگاد

سهام بورس 10,800 50.00 0.46 10,800 50.00 0.46 1399/06/12 1 20 Million 216 billion - 10,850 10,800 10,800 10,800 0 - - 0 - - 707.616 Thousand billion - - - - - - - - - - - - - -
خساپا2

سایپا

سهام بورس 3,600 170.00 4.96 3,600 170.00 4.96 1399/06/4 11 5.196 Million 18.706 billion - 3,430 3,600 3,600 3,601 0 - - 0 - - 703.838 Thousand billion - - - - - - - - - - - 5.196 Million - 5.196 Million
خودرو4

ایران‌ خودرو

سهام بورس 2,296 493.00 27.34 2,296 493.00 27.34 1399/03/21 24 775,548 1.781 billion - 1,803 2,296 2,296 2,296 0 6.534 Million 2,296 71 - - 692.602 Thousand billion - - - - - - - - - - 475,548 300,000 - 775,548
شستا4

سرمایه گذاری تامین اجتماعی

سهام بورس 8,600 0.00 0.00 8,600 0.00 0.00 1399/01/30 190 1.293 billion 11.121 Thousand billion - 8,600 8,600 8,600 8,600 0 - - 0 - - 688 Thousand billion - - - - - - - - - - - 1.293 billion - 1.293 billion
شبندر4

پالایش نفت بندرعباس

سهام بورس 23,390 162.00 0.70 23,390 162.00 0.70 1399/03/20 21 510,000 11.929 billion - 23,228 - 23,390 23,390 4 - - 0 222,670 23,390 671.012 Thousand billion - - - - - - - - - - - 510,000 - 510,000
جم

پتروشیمی جم

سهام بورس 47,820 2,430.00 4.84 48,310 1,940.00 3.86 10:55 1,113 1.727 Million 82.787 billion - 50,250 49,850 47,740 49,850 3 410,929 47,740 37 2,370 47,850 666.678 Thousand billion - - - - - - - - - - 1.349 Million 1.11 Million 2.459 Million -
جم2

پتروشیمی جم

سهام بورس 46,710 2,220.00 4.99 46,710 2,220.00 4.99 1399/06/25 18 3.366 Million 157.226 billion - 44,490 46,710 46,710 46,710 0 - - 0 - - 644.598 Thousand billion - - - - - - - - - - - 3.366 Million - 3.366 Million
نوری

پتروشیمی نوری

سهام بورس 183,640 9,660.00 5.00 184,810 8,490.00 4.39 11:54 2,176 1.357 Million 250.756 billion 656.48 193,300 1.356 Million 187,000 250.634 billion 544 200 181,000 1 863,252 183,640 579.9 Thousand billion 738.496 Million 243.371 Million 3 Million 183.286 Million 60.085 Million 222.285 Million 33.171 Million 16.74 9.24 2.5 884,482 551,763 1.352 Million 84,384
نبورس2

نهادهای مالی بورس اوراق بهادار

سهام بورس 140,000 320.00 0.23 140,000 320.00 0.23 1399/04/24 1 1.667 Million 233.333 billion - 139,680 140,000 140,000 140,000 0 - - 0 - - 560 Thousand billion - - - - - - - - - - - 1.667 Million - 1.667 Million
غگل2

گلوکوزان‌

سهام بورس 91,058 0.00 0.00 91,058 0.00 0.00 1398/11/8 1 1,000,000 91.058 billion - 91,058 91,058 91,058 91,058 0 - - 0 - - 556.075 Thousand billion - - - - - - - - - - - 1,000,000 - 1,000,000
شپدیس2

پتروشیمی پردیس

سهام بورس 89,000 1,500.00 1.66 89,000 1,500.00 1.66 1399/06/3 1 2.5 Million 222.5 billion - 90,500 89,000 89,000 89,000 0 - - 0 - - 534 Thousand billion - - - - - - - - - - - 2.5 Million - 2.5 Million
فخوز4

فولاد خوزستان

سهام بورس 27,157 1,225.00 4.72 27,157 1,225.00 4.72 1399/03/21 1 114 3.096 Million - 25,932 27,157 27,157 27,157 0 499,886 27,157 17 - - 517.305 Thousand billion - - - - - - - - - - 114 - - 114
افق2

فروشگاههای زنجیره ای افق کوروش

سهام بورس 170,000 1,890.00 1.10 170,000 1,890.00 1.10 1399/04/1 1 225,000 38.25 billion - 171,890 170,000 170,000 170,000 0 - - 0 - - 510 Thousand billion - - - - - - - - - - - 225,000 - 225,000
شپناح

ح . پالایش نفت اصفهان

سهام بورس - 0.00 0.00 1,000 0.00 0.00 1399/02/16 - - - - - - - - - - - - 501.738 Thousand billion - - - - - - - - - - - - - -
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 17,580 920.00 4.97 17,650 850.00 4.59 11:50 931 7.917 Million 139.745 billion 6,183.84 18,500 7.873 Million 17,780 138.978 billion 100 568 17,540 1 3.311 Million 17,580 499.5 Thousand billion 498.018 Million 84.101 Million 27 Million 12.288 Million 71.813 Million 29.006 Million 28.808 Million 16.86 6.76 16.75 3.766 Million 5.359 Million 8.755 Million 370,000
وصندوق2

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 18,050 940.00 4.95 18,050 940.00 4.95 1399/06/3 1 20 Million 361 billion - 18,990 18,050 18,050 18,050 0 - - 0 - - 487.35 Thousand billion - - - - - - - - - - - 20 Million - 20 Million
فخاس

فولاد خراسان

سهام بورس 38,030 2,000.00 5.00 39,550 480.00 1.20 11:53 474 667,934 25.541 billion 1,788.95 40,030 660,255 38,500 25.245 billion 17 - - 0 13,711 38,030 476.357 Thousand billion 495.732 Million 42.323 Million 9 Million 23.54 Million 18.783 Million 44.709 Million 8.618 Million 55.28 25.36 10.65 611,258 200,000 785,577 25,681
جم4

پتروشیمی جم

سهام بورس 34,259 894.00 2.68 34,257 892.00 2.67 1399/03/21 21 739,049 25.318 billion - 33,365 34,257 34,257 34,259 0 150,000 34,260 5 - - 472.747 Thousand billion - - - - - - - - - - 259,858 479,191 - 739,049
نوری2

پتروشیمی نوری

سهام بورس 154,930 5,020.00 3.14 154,930 5,020.00 3.14 1399/05/29 1 2.415 Million 374.156 billion - 159,950 154,930 154,930 154,930 0 - - 0 - - 464.79 Thousand billion - - - - - - - - - - - 2.415 Million - 2.415 Million
کگلح

ح . معدنی و صنعتی گل گهر

حق تقدم بورس 17,140 810.00 4.96 17,220 890.00 5.45 1399/04/11 4,603 41.14 Million 708.302 billion 45,681.31 16,330 16,500 16,350 17,960 16 61,704 17,130 10 201,929 17,130 454.608 Thousand billion - - - - - - - - - - 19.327 Million 21.813 Million 37.302 Million 3.838 Million
وتجارت4

بانک تجارت

سهام بورس 2,009 72.00 3.72 2,009 72.00 3.72 1399/03/21 911 26.245 Million 52.726 billion - 1,937 2,009 2,009 2,009 0 5.145 Million 2,009 52 - - 449.868 Thousand billion - - - - - - - - - - 2.09 Million 24.155 Million - 26.245 Million
حکشتی4

کشتیرانی جمهوری اسلامی ایران

سهام بورس 27,403 3,911.00 16.65 27,403 3,911.00 16.65 1399/03/13 2 1,476 40.447 Million - 23,492 27,403 27,403 27,403 0 8,524 27,403 1 - - 449.217 Thousand billion - - - - - - - - - - - 1,476 - 1,476
تاصیکو

سرمایه گذاری صدرتامین

سهام بورس 13,040 680.00 4.96 13,410 310.00 2.26 11:54 625 4.185 Million 54.656 billion 7,113.62 13,720 4.185 Million 13,060 54.651 billion 118 4,130 12,800 3 3.874 Million 13,040 425.32 Thousand billion 423.849 Million 52.668 Million 20 Million 7.519 Million 45.149 Million 18.989 Million 17.922 Million 23.21 9.22 21.91 3.237 Million 6.3 Million 9.102 Million 434,796
شبریز2

پالایش نفت تبریز

سهام بورس 41,000 550.00 1.36 41,000 550.00 1.36 09:24 2 16.734 Million 686.111 billion - 40,450 41,000 41,000 41,000 0 - - 0 - - 410 Thousand billion - - - - - - - - - - - 16.734 Million - 16.734 Million
شبریز

پالایش نفت تبریز

سهام بورس 38,430 2,020.00 4.99 39,130 1,320.00 3.26 11:54 11,760 18.842 Million 737.383 billion 8.367 Million 40,450 18.821 Million 40,990 736.553 billion 1486 - - 0 8.414 Million 38,430 404.5 Thousand billion 424.495 Million 53.509 Million 10 Million 29.995 Million 23.514 Million 224.814 Million 24.994 Million - - - 18.734 Million 365,087 17.657 Million 1.442 Million
تاصیکو2

سرمایه گذاری صدرتامین

سهام بورس 12,820 610.00 5.00 12,820 610.00 5.00 1399/06/22 2 309.9 Million 3.973 Thousand billion - 12,210 12,820 12,820 12,820 0 - - 0 - - 397.42 Thousand billion - - - - - - - - - - - 309.9 Million - 309.9 Million
مبین

پتروشیمی مبین

سهام بورس 26,450 1,390.00 4.99 26,500 1,340.00 4.81 11:48 675 4.154 Million 110.073 billion 4,035.5 27,840 3.994 Million 26,510 105.863 billion 56 - - 0 1.204 Million 26,450 396.776 Thousand billion 408.223 Million 79.177 Million 14.252 Million 20.854 Million 58.323 Million 77.25 Million 31.72 Million 12.21 6.64 5.01 2.596 Million 3.029 Million 4.469 Million 1.156 Million
کویر2

تولیدی فولاد سپید فراب کویر

سهام بورس 35,895 0.00 0.00 35,895 0.00 0.00 1398/12/3 2 4 Million 143.58 billion - 35,895 35,895 35,895 35,895 0 - - 0 - - 387.666 Thousand billion - - - - - - - - - - - 4 Million 4 Million -
وبانک2

سرمایه گذاری گروه توسعه ملی

سهام بورس 23,780 1,250.00 4.99 23,780 1,250.00 4.99 1399/05/28 1 30 Million 713.4 billion - 25,030 23,780 23,780 23,780 0 - - 0 - - 386.425 Thousand billion - - - - - - - - - - - 30 Million - 30 Million
وتجارتح

ح . بانک تجارت

حق تقدم بورس 860 0.00 0.00 857 0.00 0.00 1399/02/16 - - - - - 860 860 860 - - - - 385.377 Thousand billion - - - - - - - - - - - - - -
پترول

گروه پتروشیمی س. ایرانیان

سهام بورس 15,090 710.00 4.94 15,090 710.00 4.94 10:56 27,999 327.523 Million 4.941 Thousand billion - 14,380 15,090 14,800 15,090 1 67.85 Million 15,090 4781 110 17,850 377.25 Thousand billion - - - - - - - - - - 328.399 Million 14.268 Million 303.325 Million 39.342 Million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 24,760 1,170.00 4.96 24,760 1,170.00 4.96 1399/06/26 663 16.804 Million 416.079 billion 25,346.13 23,590 24,760 24,760 24,760 1 206,192 24,760 9 10,000 25,000 371.4 Thousand billion 431.278 Million 87.669 Million 15 Million 59.878 Million 27.791 Million 57.113 Million 9.605 Million 38.67 13.36 6.5 15.156 Million 1.649 Million 504,482 16.3 Million
پترول2

گروه پتروشیمی س. ایرانیان

سهام بورس 14,850 350.00 2.30 14,850 350.00 2.30 1399/06/1 1 17 Million 252.45 billion - 15,200 14,850 14,850 14,850 0 - - 0 - - 371.25 Thousand billion - - - - - - - - - - - 17 Million - 17 Million
شیراز

پتروشیمی‌شیراز

سهام بورس 70,100 3,650.00 4.95 70,770 2,980.00 4.04 11:51 797 1.402 Million 99.218 billion 1,660.68 73,750 1.365 Million 74,000 96.626 billion 45 - - 0 510,625 70,070 362.559 Thousand billion 415.823 Million 69.744 Million 5.1 Million 46.583 Million 23.16 Million 42.88 Million 13.769 Million 27.32 16.24 8.77 1.311 Million 624,245 1.868 Million 67,000
خبهمن2

گروه‌بهمن‌

سهام بورس 36,210 0.00 0.00 36,210 0.00 0.00 1399/05/27 2 24.28 Million 879.191 billion - 36,210 36,210 36,210 36,210 0 - - 0 - - 362.1 Thousand billion - - - - - - - - - - - 24.28 Million - 24.28 Million
خساپا4

سایپا

سهام بورس 1,820 86.00 4.96 1,820 86.00 4.96 1399/03/21 39 39 70,980 - 1,734 1,820 1,820 1,820 0 399,961 1,820 4 - - 355.829 Thousand billion - - - - - - - - - - 39 - - 39
رانفورح

ح . خدمات‌انفورماتیک‌

حق تقدم بورس - 0.00 0.00 1,000 0.00 0.00 1399/02/16 - - - - - - - - - - - - 348.121 Thousand billion - - - - - - - - - - - - - -
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 19,520 1,020.00 4.97 19,810 730.00 3.55 11:54 2,013 7.773 Million 154.019 billion 2,788.39 20,540 7.772 Million 20,200 154.001 billion 920 78,854 19,500 1 12.604 Million 19,520 333.775 Thousand billion 331.824 Million 65.474 Million 16.25 Million 9.586 Million 55.887 Million 21.266 Million 20.538 Million 15.69 5.77 15.15 4.369 Million 3.73 Million 8.098 Million -
وبصادر4

بانک صادرات ایران

سهام بورس 1,900 82.00 4.51 1,900 82.00 4.51 1399/03/21 1 1,400 2.66 Million - 1,818 1,900 1,900 1,900 0 - - 0 - - 333.173 Thousand billion - - - - - - - - - - - 1,400 - 1,400
ونیکی2

سرمایه‌گذاری‌ ملی‌ایران‌

سهام بورس 47,000 760.00 1.64 47,000 760.00 1.64 1399/06/10 1 7.1 Million 333.7 billion - 46,240 47,000 47,000 47,000 0 - - 0 - - 329 Thousand billion - - - - - - - - - - - 7.1 Million - 7.1 Million
بورس

بورس اوراق بهادار تهران

سهام بورس 81,570 4,290.00 5.00 81,570 4,290.00 5.00 1399/06/18 999 1.326 Million 108.151 billion - 85,860 81,570 81,570 81,570 2 - - 0 169 81,570 326.28 Thousand billion - - - - - - - - - - 825,863 500,000 1.326 Million -
حکشتیح2

ح . کشتیرانی ج. ا. ا

سهام بورس 63,000 150.00 0.24 63,000 150.00 0.24 1399/05/12 1 3.782 Million 238.288 billion - 62,850 63,000 63,000 63,000 - - - - 325.521 Thousand billion - - - - - - - - - - - 3.782 Million - 3.782 Million