Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

No. of Trades

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
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
ثبهساز

بهساز کاشانه تهران

سهام بورس 4,450 230.00 4.91 4,510 170.00 3.63 12:05 91,703 167.183 Million 754.171 billion 1,759.22 4,680 167.167 Million 4,660 754.103 billion 9999 1,700 4,440 1 63.541 Million 4,450 10.814 Thousand billion 96.876 Million 27.183 Million 2.311 Million 5.885 Million 21.298 Million 4.445 Million 1.759 Million 51.74 4.27 20.47 170.224 Million - 165.947 Million 4.278 Million
شپنا

پالایش نفت اصفهان

سهام بورس 30,870 1,210.00 3.77 32,510 430.00 1.34 12:05 86,447 332.634 Million 10.815 Thousand billion 4,507.26 32,080 332.457 Million 33,400 10.809 Thousand billion 1 6,895 30,510 1 23,863 30,520 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 2.14 377.605 Million 32.021 Million 372.759 Million 36.867 Million
شبندر

پالایش نفت بندرعباس

سهام بورس 41,990 60.00 0.14 43,360 1,430.00 3.41 12:05 59,041 171.271 Million 7.426 Thousand billion 3,894.97 41,930 171.174 Million 44,020 7.423 Thousand billion 2 27,243 41,980 9 107,092 41,990 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 1.99 174.984 Million 13.622 Million 145.878 Million 42.728 Million
وبصادر

بانک صادرات ایران

سهام بورس 4,140 210.00 4.83 4,220 130.00 2.99 12:04 51,639 957.23 Million 4.036 Thousand billion 19,039.88 4,350 956.811 Million 4,350 4.034 Thousand billion 94 40,000 4,010 1 2.971 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 2.41 915.746 Million 306.994 Million 1.188 billion 34.628 Million
شتران

پالایش نفت تهران

سهام بورس 28,590 1,500.00 4.99 29,300 790.00 2.63 12:05 48,505 147.768 Million 4.33 Thousand billion 18.5 Million 30,090 147.745 Million 30,500 4.329 Thousand billion 4216 - - 0 44.542 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 2.62 148.24 Million 971,351 140.121 Million 9.09 Million
دارا یکم

صندوق واسطه گری مالی یکم-سهام

سهام بورس 211,530 23,500.00 10.00 216,020 19,010.00 8.09 11:16 48,220 14.312 Million 3.092 Thousand billion - 235,030 224,010 211,530 226,300 9999 30 211,000 1 5.492 Million 211,530 127.081 Thousand billion - - - - - - - - - - 14.48 Million 63,471 14.542 Million 2,027
ثامید

توسعه و عمران امید

سهام بورس 2,430 110.00 4.74 2,430 110.00 4.74 12:05 43,842 33.057 Million 80.329 billion 764.9 2,320 33 Million 2,430 80.19 billion 0 841.659 Million 2,430 9999 - - 12.484 Thousand billion 120.426 Million 41.832 Million 5.381 Million 35.665 Million 6.168 Million - - - 13.8 - 41.881 Million 273,755 41.732 Million 422,000
ولپارس

لیزینگ پارسیان

سهام بورس 4,080 190.00 4.88 3,920 30.00 0.77 12:04 37,398 2.869 Million 11.707 billion 74.03 3,890 2.848 Million 4,080 11.621 billion 0 97.76 Million 4,080 2258 - - 7.78 Thousand billion 11.635 Million 6.354 Million 2 Million 3.855 Million 2.499 Million 1.09 Million 557,688 14.02 3.13 7.17 3.544 Million - 3.543 Million 1,117
فولاد

فولاد مبارکه اصفهان

سهام بورس 20,270 1,060.00 4.97 20,560 770.00 3.61 12:04 32,759 134.926 Million 2.774 Thousand billion 4,363.65 21,330 134.881 Million 20,990 2.773 Thousand billion 9999 2,000 20,250 1 153.726 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 10.39 115.759 Million 21.399 Million 133.386 Million 3.771 Million
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 19,990 1,050.00 4.99 20,000 1,040.00 4.94 12:05 29,987 17.735 Million 354.717 billion 577.7 21,040 17.73 Million 19,990 354.61 billion 9999 10,323 19,880 2 22.185 Million 19,990 231.44 Thousand billion 225.524 Million 27.669 Million 11 Million 5.524 Million 22.145 Million 8.392 Million 8.216 Million 26.78 9.93 26.21 18.262 Million 13,028 18.271 Million 4,100
پترول

گروه پتروشیمی س. ایرانیان

سهام بورس 15,090 710.00 4.94 15,090 710.00 4.94 11:16 28,800 331.41 Million 5 Thousand billion - 14,380 15,090 14,800 15,090 1 18.659 Million 15,090 1178 110 17,850 377.25 Thousand billion - - - - - - - - - - 395.154 Million 16.825 Million 347.892 Million 64.087 Million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 35,270 1,850.00 4.98 35,570 1,550.00 4.18 12:04 28,717 62.589 Million 2.226 Thousand billion 3.619 billion 37,120 62.564 Million 35,990 2.225 Thousand billion 9999 7,281 35,150 7 98.499 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 50.785 Million 12.76 Million 62.235 Million 1.31 Million
کفپارس

فرآورده‌های‌ نسوز پارس‌

سهام بورس 173,000 8,150.00 4.94 167,410 2,560.00 1.55 1399/04/15 23,086 7.557 Million 1.265 Thousand billion 841.4 164,850 7.557 Million 169,000 1.265 Thousand billion 33 43,124 173,000 133 26,066 173,000 16.741 Thousand billion 4.839 Million 881,772 475.46 23.867 Million -292.2 618,234 -53,599 - - - 7.553 Million 3,947 7.557 Million 75
فاذر

صنایع‌ آذرآب‌

سهام بورس 35,180 1,670.00 4.53 36,860 10.00 0.03 1399/04/23 19,922 32.524 Million 1.199 Thousand billion 2,284.08 36,850 32.524 Million 37,600 1.199 Thousand billion 1 1,451 34,260 1 145 35,010 36.86 Thousand billion 23.464 Million 14.842 Million 1,000,000 13.288 Million 1.555 Million 3.863 Million -170,059 - - - 32.319 Million 205,300 32.494 Million 30,450
ثاختح

ح . بین‌المللی‌توسعه‌ساختمان

حق تقدم بورس 3,070 60.00 1.99 2,870 140.00 4.65 1399/06/27 19,139 268.921 Million 772.602 billion 14,050.92 3,010 2,980 2,730 3,090 1 - - 0 3,156 3,120 47.61 Thousand billion - - - - - - - - - - 207.259 Million 61.662 Million 268.805 Million 115,172
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 17,370 910.00 4.98 17,570 710.00 3.88 12:04 16,754 81.81 Million 1.437 Thousand billion 5,569.24 18,280 81.77 Million 18,390 1.437 Thousand billion 1155 4,000 17,280 1 12.646 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 72.055 Million 15.49 Million 86.121 Million 1.424 Million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 30,980 1,610.00 4.94 31,630 960.00 2.95 12:04 15,150 30.998 Million 980.618 billion 2,767.38 32,590 30.857 Million 33,500 976.262 billion 695 450 30,010 2 5.229 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 28.259 Million 10.488 Million 34.427 Million 4.321 Million
ولساپاح

ح . لیزینگ رایان‌ سایپا

سهام بورس 181 1.00 0.56 180 0.00 0.00 1397/05/3 14,747 1.397 billion 251.548 billion - 180 198 180 198 0 - - 0 - - - - - - - - - - - - - 86.12 Million 1.311 billion - 1.397 billion
وتجارت

بانک تجارت

سهام بورس 3,380 170.00 4.79 3,400 150.00 4.23 12:04 13,450 242.173 Million 823.185 billion 19,349.41 3,550 241.913 Million 3,470 822.306 billion 9345 1,700 3,340 1 492.343 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 2.85 190.84 Million 53.864 Million 233.193 Million 11.511 Million
خودرو

ایران‌ خودرو

سهام بورس 3,190 160.00 4.78 3,200 150.00 4.48 12:05 13,201 284.494 Million 910.863 billion 965.299 Million 3,350 284.446 Million 3,200 910.712 billion 9999 3,900 3,000 1 840.374 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 2.55 288.065 Million 246,192 284.696 Million 3.615 Million
پترولح

ح . گروه پتروشیمی س. ایرانیان

سهام بورس 13,150 0.00 0.00 14,210 1,060.00 8.06 12:29 12,549 84.939 Million 1.207 Thousand billion 3,100.31 13,150 13,150 13,150 13,150 2 600 13,790 1 52,910 13,800 49.735 Thousand billion - - - - - - - - - - 86.19 Million 14.819 Million 87.68 Million 13.329 Million
خاذینح

ح . سایپاآذین‌

سهام بورس 2,664 296.00 10.00 2,668 292.00 9.86 1398/11/9 12,216 387.556 Million 1.034 Thousand billion - 2,960 2,953 2,664 2,953 0 - - 0 - - 11.567 Thousand billion - - - - - - - - - - 178.671 Million 208.885 Million - 387.556 Million
شبریز

پالایش نفت تبریز

سهام بورس 38,430 2,020.00 4.99 39,130 1,320.00 3.26 12:05 11,933 18.935 Million 740.949 billion 8.367 Million 40,450 18.935 Million 40,990 740.93 billion 1575 - - 0 8.458 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 - - - 18.78 Million 365,087 17.689 Million 1.456 Million
کگل

معدنی و صنعتی گل گهر

سهام بورس 24,990 1,310.00 4.98 25,510 790.00 3.00 12:04 11,396 54.697 Million 1.395 Thousand billion 1.957 billion 26,300 54.674 Million 26,310 1.394 Thousand billion 1171 581 24,050 2 22.529 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 48.779 Million 6.45 Million 49.755 Million 5.473 Million
خساپا

سایپا

سهام بورس 2,760 140.00 4.83 2,760 140.00 4.83 12:05 10,476 232.654 Million 642.165 billion 23,933.51 2,900 232.582 Million 2,760 641.968 billion 9879 2,900 2,630 1 558.493 Million 2,760 113.873 Thousand billion 892.428 Million 453.307 Million 7.37 740.985 Million -34.72 154.108 Million -21,338,909 -25.29 5.37 3.5 228.902 Million 6.865 Million 221.222 Million 14.545 Million
وبملت

بانک ملت

سهام بورس 5,770 300.00 4.94 5,770 300.00 4.94 12:04 9,989 178.576 Million 1.031 Thousand billion 1.195 billion 6,070 168.599 Million 5,770 973.383 billion 9999 9,208 5,700 3 481.322 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 2.84 107.791 Million 113.096 Million 180.28 Million 40.607 Million
پکویرح

ح. کویر تایر

حق تقدم بورس 21,620 1,170.00 5.72 21,450 1,000.00 4.89 1399/04/11 9,262 44.895 Million 963.016 billion - 20,450 21,200 20,660 22,400 26 199,013 21,600 55 139,109 21,600 31.746 Thousand billion - - - - - - - - - - 35.585 Million 9.31 Million 42.704 Million 2.191 Million
وخارزم

سرمایه گذاری خوارزمی

سهام بورس 11,510 600.00 4.95 11,680 430.00 3.55 12:04 9,122 52.651 Million 615.191 billion 7,411.32 12,110 52.635 Million 12,200 615.008 billion 903 26,349 11,190 2 12.584 Million 11,510 151.375 Thousand billion 152.448 Million 27.847 Million 12.5 Million 5.198 Million 22.649 Million 6.694 Million 5.701 Million 25.83 6.5 22 50.395 Million 3.752 Million 54.138 Million 8,900
تاپیکوح

ح . س.نفت وگازوپتروشیمی تأمین

سهام بورس 300 0.00 0.00 300 0.00 0.00 1397/03/6 7,774 745.939 Million 223.782 billion - 300 301 300 301 0 - - 0 - - - - - - - - - - - - - 51.946 Million 693.993 Million - 745.939 Million
کالا

بورس کالای ایران

سهام بورس 47,850 2,020.00 4.05 50,530 660.00 1.32 12:04 7,237 13.971 Million 705.889 billion 4,245.17 49,870 13.91 Million 51,800 703.003 billion 4 87,460 47,380 28 24,154 47,390 124.675 Thousand billion 130.867 Million 4.888 Million 1.86 Million 1.342 Million 3.546 Million 1.442 Million 1.194 Million 108.47 36.53 89.79 17.119 Million 203,354 16.211 Million 1.111 Million
ومعادنح

ح . توسعه‌معادن‌وفلزات‌

حق تقدم بورس 8,840 928.00 9.50 9,368 400.00 4.10 1399/02/24 6,995 65.977 Million 618.087 billion - 9,768 9,350 8,792 10,296 11 12,170 8,800 6 244,043 8,800 111.867 Thousand billion - - - - - - - - - - 50.704 Million 15.273 Million 51.294 Million 14.683 Million
ونیروح

ح . سرمایه‌گذاری‌نیرو

حق تقدم بورس 5,740 456.00 8.63 5,620 336.00 6.36 1399/03/24 6,848 87.86 Million 493.693 billion 5,423.72 5,284 5,500 5,400 5,810 45 76,830 5,740 30 460,937 5,740 6.463 Thousand billion - - - - - - - - - - 62.631 Million 25.229 Million 87.635 Million 225,673
کچاد

معدنی‌وصنعتی‌چادرملو

سهام بورس 20,520 1,070.00 4.96 20,880 710.00 3.29 12:04 6,598 26.994 Million 563.758 billion 6,800.02 21,590 26.984 Million 21,590 563.539 billion 431 33,000 20,060 1 5.676 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 23.794 Million 6.81 Million 28.312 Million 2.292 Million
وسکابح

ح.سرمایه گذاری نورکوثرایرانیان

سهام بورس 259 23.00 9.75 259 23.00 9.75 1397/12/8 6,244 307.02 Million 79.518 billion - 236 259 259 259 0 - - 0 - - - - - - - - - - - - - 63.72 Million 243.3 Million - 307.02 Million
ونوین

بانک‌اقتصادنوین‌

سهام بورس 4,210 220.00 4.97 4,280 150.00 3.39 12:04 6,076 84.361 Million 361.029 billion 3,943.24 4,430 84.334 Million 4,370 360.914 billion 387 5,000 3,990 1 9.971 Million 4,210 134.786 Thousand billion 793.629 Million 695.202 Million -231.19 41.862 Million -3.98 74.265 Million 3.647 Million 36.96 3.97 1.81 81.598 Million 4.464 Million 74.05 Million 12.011 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 - - - - - - - - - - - - - -
ضخود7057

اختیارخ خودرو-4000-1399/07/09

اختیار معامله بورس 22 0.00 0.00 26 0.00 0.00 12:03 5,327 269,914 7.09 Million - - 19,163 33 473.836 Million 24 1,134 33 13 2,360 33 - - - - - - - - - - - - - - -
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 28,780 1,510.00 4.99 29,350 940.00 3.10 12:05 5,022 19.296 Million 566.411 billion 4,235.01 30,290 19.296 Million 30,500 566.403 billion 431 2,000 27,480 1 7.175 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 14.195 Million 8.004 Million 22.171 Million 28,000
خگسترح

ح . سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 6,360 30.00 0.47 6,318 12.00 0.19 1398/07/7 4,924 184.684 Million 1.167 Thousand billion 37,506.96 6,330 6,963 6,300 6,963 0 227,938 6,963 12 - - - - - - - - - - - - - 45.514 Million 139.17 Million - 184.684 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
چکاپا

گروه صنایع کاغذ پارس

سهام بورس 11,140 580.00 4.95 11,240 480.00 4.10 12:05 4,457 30.11 Million 338.371 billion 6,468.77 11,720 30.1 Million 11,500 338.258 billion 3198 1,000 11,050 1 54.966 Million 11,140 109.677 Thousand billion 109.808 Million 8.647 Million 2.356 Million 4.623 Million 4.024 Million 3.922 Million 1.183 Million 88.92 26.14 26.82 29.098 Million 1.305 Million 30.399 Million 4,815
فخوز

فولاد خوزستان

سهام بورس 50,190 2,640.00 5.00 50,640 2,190.00 4.15 12:03 4,403 9.16 Million 463.845 billion 1,977.77 52,830 9.157 Million 51,010 463.662 billion 2349 153 49,410 1 16.683 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 7.531 Million 2.043 Million 9.273 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
البرز

بیمه البرز

سهام بورس 14,700 50.00 0.34 14,870 220.00 1.50 1399/06/22 4,134 20.97 Million 311.73 billion 5,072.53 14,650 14,650 13,990 15,190 1 412 14,500 1 6,837 15,230 59.48 Thousand billion 103.153 Million 61.535 Million 4 Million 43.673 Million 17.862 Million 26.811 Million 1.831 Million 32.48 3.33 2.23 10.361 Million 10.609 Million 18.987 Million 1.983 Million
اخابرح

ح . مخابرات ایران

سهام بورس 1,100 0.00 0.00 1,100 0.00 0.00 1396/02/2 4,015 214.596 Million 236.058 billion - 1,100 1,100 1,100 1,101 0 - - 0 - - - - - - - - - - - - - 109.423 Million 105.173 Million - 214.596 Million
برکت

گروه دارویی برکت

سهام بورس 17,890 940.00 4.99 18,030 800.00 4.25 12:05 4,001 12.197 Million 219.915 billion 3,075.8 18,830 12.196 Million 18,200 219.905 billion 3494 - - 0 22.13 Million 17,890 109.214 Thousand billion 109.742 Million 13.98 Million 5.8 Million 5.11 Million 8.87 Million 2.226 Million 1.959 Million 53.42 11.8 47 11.183 Million 1.202 Million 12.355 Million 29,927
وبوعلی

سرمایه‌گذاری‌بوعلی‌

سهام بورس 9,700 270.00 2.71 10,140 170.00 1.71 12:04 3,937 22.67 Million 229.765 billion 8,563.28 9,970 22.61 Million 10,400 229.161 billion 1 15,806 9,700 3 32,949 9,750 29.91 Thousand billion 31.335 Million 9.085 Million 1.6 Million 164,748 8.921 Million 6.037 Million 5.985 Million 5.12 3.43 5.07 25.581 Million 519,625 26.096 Million 4,560
خشرقح

ح . الکتریک‌ خودرو شرق‌

سهام بورس 500 44.00 8.09 508 36.00 6.62 1397/09/25 3,822 92.704 Million 47.106 billion - 544 560 500 560 0 - - 0 - - - - - - - - - - - - - 18.423 Million 74.281 Million - 92.704 Million
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 11,760 560.00 5.00 11,730 530.00 4.73 1399/06/25 3,686 18.282 Million 214.492 billion 4,959.87 11,200 11,650 11,200 11,760 1 2,440 11,760 3 1,000 11,840 42.737 Thousand billion 51.674 Million 14.883 Million 3.643 Million 8.937 Million 5.946 Million 13.937 Million 1.882 Million 22.71 7.19 3.07 15.339 Million 2.943 Million 7.728 Million 10.555 Million
وتوسح

ح . توسعه‌شهری‌توس‌گستر

سهام بورس 741 82.00 9.96 742 81.00 9.84 1398/04/29 3,661 97.834 Million 72.624 billion - 823 823 741 823 0 - - 0 - - - - - - - - - - - - - 46.454 Million 51.38 Million - 97.834 Million
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 18,180 950.00 4.97 18,420 710.00 3.71 12:04 3,543 16.634 Million 306.323 billion 8,924.07 19,130 16.633 Million 18,900 306.312 billion 1348 4,000 18,080 1 20.247 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 13.869 Million 2.915 Million 16.767 Million 17,354
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 19,280 1,010.00 4.98 19,410 880.00 4.34 12:05 3,289 12.409 Million 240.82 billion 4,433.12 20,290 12.201 Million 19,800 236.811 billion 849 1,000 19,010 2 6.78 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 9.703 Million 7.305 Million 15.276 Million 1.733 Million
کویرح

ح. تولیدی فولاد سپید فراب کویر

حق تقدم بورس 11,460 270.00 2.30 10,640 1,090.00 9.29 12:29 3,241 18.847 Million 200.615 billion 6,291.72 11,730 11,980 11,460 12,290 347 - - 0 1.47 Million 10,560 76.608 Thousand billion - - - - - - - - - - 15.664 Million 3.393 Million 19.056 Million 1,100
ختور

رادیاتور ایران‌

سهام بورس 38,150 2,000.00 4.98 41,190 1,040.00 2.59 12:05 3,231 4.957 Million 204.152 billion 1,925.34 40,150 4.831 Million 41,540 199.205 billion 142 - - 0 10.843 Million 38,150 34.128 Thousand billion 36.783 Million 2.089 Million 300,000 1.194 Million 895,325 3.139 Million 160,478 221.82 39.76 11.34 6.409 Million 1,772 5.388 Million 1.022 Million
فرآور

فرآوری‌موادمعدنی‌ایران‌

سهام بورس 27,510 0.00 0.00 28,590 1,080.00 3.93 12:04 3,217 10.417 Million 297.823 billion 4,107.71 27,510 10.378 Million 27,990 296.737 billion 2 10,760 27,580 5 5,613 27,990 18.157 Thousand billion 19.978 Million 2.076 Million 660,000 1.069 Million 1.006 Million 944,976 185,886 101.72 18.79 20.02 12.583 Million 800,000 12.883 Million 500,000
امین

تامین سرمایه امین

سهام بورس 14,210 740.00 4.95 14,450 500.00 3.34 12:05 3,145 2.157 Million 30.646 billion 564.29 14,950 2.157 Million 14,210 30.646 billion 9999 1,127 14,010 3 19.875 Million 14,210 104.65 Thousand billion 104.448 Million 12.476 Million 3.5 Million 2.598 Million 9.878 Million 4.042 Million 2.869 Million 35.48 10.3 25.18 2.369 Million - 2.359 Million 10,161
فساز

غلتک سازان سپاهان

سهام بورس 42,720 490.00 1.13 43,960 750.00 1.74 11:16 3,144 15.3 Million 672.629 billion - 43,210 45,370 41,800 45,370 5 172,269 42,100 2 6,770 42,130 26.376 Thousand billion - - - - - - - - - - 13.259 Million 4.166 Million 15.33 Million 2.095 Million
ثفارسح

ح . عمران‌وتوسعه‌فارس‌

سهام بورس 1,618 147.00 9.99 1,563 92.00 6.25 1398/09/24 3,131 89.057 Million 139.155 billion 5,254.2 1,471 1,471 1,471 1,618 0 1.876 Million 1,618 31 - - - - - - - - - - - - - 34.983 Million 54.074 Million - 89.057 Million
پاکشو

گروه صنعتی پاکشو

سهام بورس 76,530 3,640.00 4.99 76,010 3,120.00 4.28 1399/06/29 3,093 7.848 Million 596.513 billion 2,537.25 72,890 75,000 74,020 76,530 1 9.41 Million 76,530 123 240 76,530 304.04 Thousand billion 313.606 Million 20.639 Million 2 Million 9.566 Million 11.073 Million 22.209 Million 7.914 Million 38.42 27.46 13.69 3.819 Million 4.028 Million 6.598 Million 1.249 Million
خکاوه

سایپا دیزل‌

سهام بورس 824 11.00 1.35 9,617 8,804.00 1.00 1399/04/31 3,087 64.83 Million 54.341 billion - 813 816 815 853 1 180,000 803 2 30,000 846 - - - - - - - - - - - 63.33 Million 1.5 Million 64.13 Million 700,000
کمند

صندوق س. با درآمد ثابت کمند

صندوق بورس 10,100 0.00 0.00 10,100 0.00 0.00 12:05 2,829 135.83 Million 1.371 Thousand billion - 10,100 135.83 Million 10,090 1.371 Thousand billion 69 44,283 10,100 1 6.088 Million 10,110 80.8 Thousand billion - - - - - - - - - - 62.706 Million 115.356 Million 118.341 Million 59.721 Million
شخارک

پتروشیمی‌ خارک‌

سهام بورس 49,700 590.00 1.20 51,470 2,360.00 4.81 12:05 2,804 8.721 Million 448.832 billion 2,683.59 49,110 8.713 Million 51,560 448.425 billion 2 720 49,600 2 69,424 49,700 294.66 Thousand billion 312.284 Million 48.538 Million 6 Million 9.764 Million 38.775 Million 22.934 Million 18.891 Million 16.12 7.85 13.28 9.8 Million 1.108 Million 9.158 Million 1.75 Million
افق

فروشگاههای زنجیره ای افق کوروش

سهام بورس 71,880 1,730.00 2.47 72,500 2,350.00 3.35 11:16 2,688 3.021 Million 219.057 billion 1,491.99 70,150 73,650 70,150 73,650 2 488 71,000 1 177 71,030 210.45 Thousand billion 240.97 Million 33.086 Million 1,000,000 21.85 Million 11.236 Million 101.902 Million 8.998 Million 23.39 18.73 2.07 2.638 Million 781,024 3.254 Million 165,137
شپترو

پتروشیمی‌ آبادان‌

سهام بورس 1,452 40.00 2.83 10,435 9,023.00 639.02 1399/05/25 2,672 30.719 Million 44.414 billion - 1,412 1,447 1,414 1,475 1 1,500 1,442 1 1,000 1,451 - - - - - - - - - - - 30.719 Million - 30.51 Million 209,000
آپ

آسان پرداخت پرشین

سهام بورس 21,800 380.00 1.77 21,980 560.00 2.61 1399/06/26 2,630 6.922 Million 152.135 billion 2,631.84 21,420 22,490 20,810 22,490 1 2,372 21,000 1 5,000 22,000 58.247 Thousand billion 63.256 Million 12.175 Million 2.65 Million 5.009 Million 7.166 Million 56.646 Million 2.611 Million 22.3 8.14 1.03 6.922 Million - 5.128 Million 1.794 Million
پاساح

ح . ایران‌یاساتایرورابر

سهام بورس 24,000 2,470.00 9.33 23,840 2,630.00 9.94 1399/04/22 2,557 83.732 Million 1.996 Thousand billion - 26,470 23,820 - - 0 - - 0 - - - 83.732 Million - - - - - - - - - 10.19 Million 73.542 Million - 83.732 Million
شپدیس

پتروشیمی پردیس

سهام بورس 120,320 6,330.00 5.00 121,670 4,980.00 3.93 11:16 2,553 1.606 Million 195.357 billion - 126,650 128,300 120,320 128,300 323 100 116,180 1 1.817 Million 120,320 730.02 Thousand billion - - - - - - - - - - 1.506 Million 417,656 1.473 Million 450,993
ختوقا

قطعات‌ اتومبیل‌ ایران‌

سهام بورس 4,140 210.00 4.83 4,180 170.00 3.91 12:04 2,516 30.723 Million 128.314 billion 9,524.54 4,350 30.718 Million 4,220 128.292 billion 1250 10,000 4,030 1 28.837 Million 4,140 26.976 Thousand billion 26.596 Million 7.559 Million 6.201 Million 674,338 6.885 Million 709,801 336,423 77.05 3.77 36.53 30.434 Million 600,000 31.034 Million -
تملت

تامین سرمایه بانک ملت

سهام بورس 12,350 650.00 5.00 12,360 640.00 4.92 12:05 2,469 5.162 Million 63.813 billion 2,280.56 13,000 5.162 Million 12,350 63.813 billion 2383 - - 0 11.8 Million 12,350 52 Thousand billion 92.52 Million 15.355 Million 7 Million 6 Million 9.355 Million 4.905 Million 4.321 Million 20.02 9.25 17.64 3.281 Million 2 Million 5.28 Million 411
وبیمهح

ح . سرمایه‌ گذاری‌ صنعت‌ بیمه‌

سهام بورس 9,120 830.00 10.01 9,120 830.00 10.01 1399/04/2 2,435 56.768 Million 517.724 billion 8,122.41 8,290 9,120 9,120 9,120 0 - - 0 - - 27.36 Thousand billion - - - - - - - - - - 42.433 Million 14.335 Million - 56.768 Million
وتوس

توسعه‌شهری‌توس‌گستر

سهام بورس 26,930 1,410.00 4.98 26,950 1,390.00 4.90 12:04 2,325 15.755 Million 424.675 billion 6,152.09 28,340 15.752 Million 27,030 424.594 billion 487 476 21,110 1 4.238 Million 26,930 45.344 Thousand billion 43.627 Million 2.81 Million 1.6 Million 474,718 2.336 Million 526,112 413,265 104.42 18.48 82.02 3.83 Million 12 Million 15.83 Million -
ختورح

ح . رادیاتور ایران‌

سهام بورس 29,650 190.00 0.64 28,730 1,110.00 3.72 12:29 2,318 4.853 Million 139.42 billion 2,134.26 29,840 28,890 26,000 31,300 142 - - 0 1.097 Million 26,860 5.746 Thousand billion - - - - - - - - - - 5.867 Million 20,000 5.887 Million -
ارزش

صندوق س ارزش آفرین بیدار-سهام

صندوق بورس 11,600 730.00 5.92 11,770 560.00 4.54 12:05 2,277 7.437 Million 87.554 billion - 12,330 7.426 Million 12,260 87.431 billion 9 97,152 11,590 1 19,094 11,600 4.708 Thousand billion - - - - - - - - - - 9.041 Million 1.12 Million 10.161 Million -
غگرجی

بیسکویت‌ گرجی‌

سهام بورس 40,400 1,670.00 4.31 38,870 140.00 0.36 1399/06/25 2,249 2.525 Million 98.153 billion 1,122.75 38,730 37,000 37,000 40,660 1 - - 0 3,400 40,660 11.661 Thousand billion 12.328 Million 1.911 Million 245,000 666,690 1.244 Million 2.498 Million 792,129 14.72 9.37 4.67 1.925 Million 600,001 2.525 Million 1
سشرقح

ح . سیمان‌ شرق‌

سهام بورس 9 0.00 0.00 9 0.00 0.00 1396/01/21 2,234 180.439 Million 1.624 billion - 9 9 9 9 0 - - 0 - - - - - - - - - - - - - 27.641 Million 152.797 Million - 180.439 Million
نوری

پتروشیمی نوری

سهام بورس 183,640 9,660.00 5.00 184,800 8,500.00 4.40 12:04 2,227 1.367 Million 252.655 billion 656.48 193,300 1.366 Million 187,000 252.52 billion 590 200 181,000 1 915,804 183,640 579.9 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 2.5 886,693 551,763 1.354 Million 84,384
سرو

صندوق س سروسودمند مدبران-سهام

صندوق بورس 67,870 2,820.00 3.99 68,550 2,140.00 3.03 12:05 2,200 1.913 Million 131.166 billion - 70,690 1.892 Million 70,000 129.716 billion 1 744 66,820 2 30 66,830 27.42 Thousand billion - - - - - - - - - - 1.508 Million 1.267 Million 2.764 Million 10,670
وخاور

بانک خاورمیانه

سهام بورس 10,950 360.00 3.18 11,320 10.00 0.09 11:16 2,176 11.668 Million 132.09 billion - 11,310 10,770 10,770 11,870 1 61,626 10,860 3 2,926 10,870 169.8 Thousand billion - - - - - - - - - - 6.778 Million 6.647 Million 12.334 Million 1.091 Million
قنیشا

قند نیشابور

سهام بورس 106,100 2,150.00 2.07 108,550 4,600.00 4.43 12:04 2,172 4.06 Million 440.711 billion 2,465.5 103,950 4.045 Million 107,000 439.118 billion 1 190 107,210 1 1,000 107,980 28.067 Thousand billion 29.574 Million 750,743 270,000 254,251 496,492 1.148 Million 125,479 223.67 56.53 24.44 4.801 Million 1.278 Million 5.904 Million 175,345
غسالم

سالمین‌

سهام بورس 5,150 270.00 4.98 5,160 260.00 4.80 12:04 2,144 9.76 Million 50.315 billion 4,300.46 5,420 9.753 Million 5,160 50.279 billion 614 - - 0 4.551 Million 5,150 24.303 Thousand billion 23.621 Million 5.445 Million 4.484 Million 438,658 5.006 Million 2.316 Million 316,832 73.17 4.63 10.01 8.098 Million 2.05 Million 10.148 Million -
قرن

پدیده شیمی قرن

سهام بورس 53,590 2,820.00 5.00 53,790 2,620.00 4.64 12:02 2,105 963,814 51.839 billion 363.36 56,410 959,317 56,000 51.598 billion 476 112 53,280 1 196,682 53,590 56.41 Thousand billion 61.029 Million 10.187 Million 1,000,000 5.899 Million 4.287 Million 10.77 Million 2.709 Million 20.27 12.81 5.1 909,706 166,600 1.076 Million -
دعبیدح

ح . داروسازی‌ دکترعبیدی‌

حق تقدم بورس 31,850 2,900.00 10.02 31,810 2,860.00 9.88 1399/06/6 2,092 1.643 Million 52.272 billion 785.42 28,950 31,560 30,000 31,850 4 1.981 Million 31,850 79 933 31,850 164.565 Thousand billion - - - - - - - - - - 1.643 Million - 1.643 Million -
وسپهح

ح . سرمایه‌گذاری‌ سپه‌

سهام بورس 160 16.00 9.09 160 16.00 9.09 1397/03/6 2,090 104.733 Million 16.757 billion - 176 170 160 170 0 - - 0 - - - - - - - - - - - - - 3.11 Million 101.622 Million - 104.733 Million
دیرانح

ح . ‌ایران‌دارو

حق تقدم بورس 22,020 1,457.00 7.09 21,930 1,367.00 6.65 1399/03/24 2,090 4.051 Million 88.845 billion 814.96 20,563 21,510 21,450 22,500 10 45,812 22,290 22 37,988 22,290 1.097 Thousand billion - - - - - - - - - - 4.051 Million - 3.919 Million 132,075
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 19,520 1,020.00 4.97 19,810 730.00 3.55 12:03 2,061 7.973 Million 157.917 billion 2,788.39 20,540 7.944 Million 20,200 157.353 billion 953 78,854 19,500 1 12.76 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 4.396 Million 3.73 Million 8.126 Million -
پارس

پتروشیمی پارس

سهام بورس 163,610 8,610.00 5.00 164,610 7,610.00 4.42 12:05 2,030 1.201 Million 197.634 billion 740.31 172,220 1.197 Million 175,900 196.979 billion 137 400 143,650 1 411,557 163,610 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 6.28 531,484 974,089 1.36 Million 145,364
سیمرغ

سیمرغ

سهام بورس 18,410 380.00 2.02 18,250 540.00 2.87 12:05 1,989 4.359 Million 79.528 billion 2,033.88 18,790 4.358 Million 18,210 79.522 billion 2 94,959 18,600 5 1,081 18,620 24.427 Thousand billion 25.404 Million 4.964 Million 1.3 Million 1.432 Million 3.532 Million 15.42 Million 687,225 35.54 6.92 1.58 5.766 Million 256,467 5.545 Million 478,166
کدماح

ح . معدنی‌ دماوند

سهام بورس 97,710 3,800.00 3.74 92,970 8,540.00 8.41 12:29 1,970 2.527 Million 234.95 billion 912.45 101,510 104,000 97,710 108,060 753 - - 0 3.124 Million 91,360 20.453 Thousand billion - - - - - - - - - - 2.624 Million 2,631 2.601 Million 25,564
کساپاح

ح . سایپاشیشه‌

سهام بورس 567 63.00 10.00 569 61.00 9.68 1396/05/11 1,868 45.274 Million 25.777 billion - 630 610 567 610 0 - - 0 - - - - - - - - - - - - - 12.091 Million 33.184 Million - 45.274 Million
وپاسار

بانک پاسارگاد

سهام بورس 10,650 560.00 5.00 10,840 370.00 3.30 12:04 1,838 14.407 Million 156.235 billion 8,283.86 11,210 14.397 Million 11,150 156.123 billion 1191 1,000 10,450 1 26.576 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 7.88 Million 6.7 Million 12.438 Million 2.142 Million
سکردح

ح . سیمان کردستان

سهام بورس 118 13.00 9.92 118 13.00 9.92 1397/08/20 1,805 115.209 Million 13.595 billion - 131 118 118 118 0 - - 0 - - - - - - - - - - - - - 20,278 115.189 Million - 115.209 Million
شپلی

پلی‌اکریل‌

سهام بورس 487 9.00 1.81 7,410 6,914.00 1.00 1399/05/11 1,801 31.314 Million 15.154 billion - 496 490 477 500 1 274,820 486 8 62,210 487 26.461 Thousand billion - - - - - - - - - - 31.314 Million - 31.299 Million 14,968
های وب

داده گسترعصرنوین-های وب

سهام بورس 29,400 1,540.00 4.98 29,590 1,350.00 4.36 1399/06/23 1,790 3.65 Million 108.022 billion 2,039.25 30,940 29,760 29,400 30,790 14 - - 0 31,437 29,400 118.36 Thousand billion 128.75 Million 20.107 Million 4 Million 10.39 Million 9.717 Million 8.649 Million 3.773 Million 31.37 12.18 13.68 3.649 Million 800 3.591 Million 59,450
وسپه

سرمایه‌گذاری‌ سپه‌

سهام بورس 17,360 910.00 4.98 17,500 770.00 4.21 12:04 1,775 4.866 Million 85.165 billion 2,886.57 18,270 4.862 Million 17,550 85.099 billion 340 4,000 15,080 1 1.348 Million 17,360 122.245 Thousand billion 120.623 Million 15.47 Million 6.691 Million 3.263 Million 12.207 Million 5.995 Million 5.908 Million 20.69 10.01 20.39 4.112 Million 915,287 5.027 Million -
شسپا

نفت سپاهان

سهام بورس 21,660 1,130.00 4.96 21,860 930.00 4.08 12:05 1,771 4.803 Million 104.993 billion 2,112.33 22,790 4.803 Million 22,010 104.993 billion 260 500 21,300 1 2.994 Million 21,660 136.74 Thousand billion 141.232 Million 28.308 Million 6 Million 8.632 Million 19.676 Million 43.742 Million 8.661 Million 15.28 6.72 3.02 4.662 Million 172,200 4.612 Million 222,257
کاما

باما

سهام بورس 172,120 9,050.00 5.00 172,530 8,640.00 4.77 12:04 1,753 1.166 Million 201.153 billion 672.29 181,170 1.165 Million 176,000 200.969 billion 747 58 170,050 1 3.042 Million 172,120 181.17 Thousand billion 174.111 Million 16.504 Million 1,000,000 1.521 Million 14.983 Million 2.934 Million 11.152 Million 15.48 11.52 58.83 1.112 Million 80,400 1.192 Million -
امین یکم

صندوق س.با درآمد ثابت امین یکم

سهام بورس 10,500 0.00 0.00 10,500 0.00 0.00 11:16 1,685 60.402 Million 634.517 billion - 10,500 10,490 10,460 10,540 16 696,564 10,470 9 1.079 Million 10,480 42 Thousand billion - - - - - - - - - - 41.015 Million 45.547 Million 41.443 Million 45.119 Million
لوتوسح

ح . تامین سرمایه لوتوس پارسیان

حق تقدم بورس 12,610 1,150.00 10.03 12,490 1,030.00 8.99 1399/06/25 1,685 7.239 Million 90.44 billion 4,296.09 11,460 11,460 11,460 12,610 1 300 11,500 1 1,000 13,040 37.47 Thousand billion - - - - - - - - - - 3.804 Million 3.435 Million 7.021 Million 217,701
کحافظ

کاشی‌ وسرامیک‌ حافظ‌

سهام بورس 15,070 790.00 4.98 15,260 600.00 3.78 12:00 1,684 4.515 Million 68.891 billion 2,969.49 15,860 4.385 Million 16,000 66.926 billion 115 - - 0 584,016 15,070 23.297 Thousand billion 26.365 Million 4.62 Million 1.469 Million 3.685 Million 935,002 1.209 Million 165,829 140.49 24.92 19.27 4.716 Million - 4.716 Million -