TGJU Local & Global Markets
Online Forum

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

Market Value

bourse.search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % bourse.tarikh_moamele No Volume Value Average Volume Per Trade bourse.diroz bourse.avalin Low High No Volume bourse.gheymat No Volume bourse.gheymat Market Value Assets Assets Value Last Capital Liability Equity bourse.pish_bini_daramad bourse.sod_khales_ttm bourse.p_e bourse.p_b bourse.p_s bourse.hajm_kharid_haghighi bourse.hajm_kharid_hoghoghi bourse.hajm_forosh_haghighi bourse.hajm_forosh_hoghoghi
فولاد

فولاد مبارکه اصفهان

سهام بورس 21,150 1,000.00 4.96 21,150 1,000.00 4.96 12:30 86,314 527.31 bourse.million 11.152 bourse.thousand_billion 29,032.62 20,150 21,150 21,000 21,150 175 21.627 bourse.million 21,150 3995 3.335 bourse.million 21,150 4211.35 bourse.thousand_billion 77.482 bourse.million 4.42 bourse.billion 5.04 1.752 bourse.billion 14.15 336.337 bourse.million 143.672 bourse.million - - - 501.095 bourse.million 26.215 bourse.million 210.947 bourse.million 316.363 bourse.million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 28,490 1,350.00 4.97 28,490 1,350.00 4.97 12:30 16,832 177.625 bourse.million 5.061 bourse.thousand_billion 14,298.51 27,140 28,490 28,460 28,490 57 15.458 bourse.million 28,490 716 2.634 bourse.million 28,490 3894.59 bourse.thousand_billion 102.557 bourse.million 4.088 bourse.billion 91.5 bourse.million 294.792 bourse.million 260.401 bourse.million 119.401 bourse.million 118.183 bourse.million - - - 118.645 bourse.million 58.98 bourse.million 37.268 bourse.million 140.357 bourse.million
فارس2

صنایع پتروشیمی خلیج فارس

سهام بورس 26,450 0.00 0.00 26,450 0.00 0.00 1399/04/21 2 45.313 bourse.million 1.199 bourse.thousand_billion - 26,450 26,450 26,450 26,450 0 - - 0 - - 3795.575 bourse.thousand_billion - - - - - - - - - - - 45.313 bourse.million - 45.313 bourse.million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 33,830 1,610.00 5.00 33,820 1,600.00 4.97 12:30 81,953 260.056 bourse.million 8.796 bourse.thousand_billion 6,291.99 32,220 33,830 33,700 33,830 392 7.905 bourse.million 33,830 3344 4.895 bourse.million 33,830 3267.108 bourse.thousand_billion 57.391 bourse.million 3.43 bourse.billion 2.88 554.268 bourse.million 6.46 224.016 bourse.million 121.762 bourse.million - - - 245.244 bourse.million 14.812 bourse.million 82.435 bourse.million 177.621 bourse.million
شستا

سرمایه گذاری تامین اجتماعی

سهام بورس 32,270 1,530.00 4.98 32,270 1,530.00 4.98 12:30 8,234 188.099 bourse.million 6.07 bourse.thousand_billion 1,931.74 30,740 32,270 32,270 32,270 463 348.988 bourse.million 32,270 9999 4.226 bourse.million 32,270 2459.2 bourse.thousand_billion 1.545 bourse.billion 203.469 bourse.million - - - - - - - - 176.257 bourse.million 11.842 bourse.million 5.015 bourse.million 183.084 bourse.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 bourse.million 167.448 bourse.billion - 16,518 16,709 16,709 16,709 0 - - 0 - - 2397.742 bourse.thousand_billion - - - - - - - - - - - 10.021 bourse.million - 10.021 bourse.million
فولاد4

فولاد مبارکه اصفهان

سهام بورس 10,763 174.00 1.64 10,763 174.00 1.64 1399/03/20 316 12.471 bourse.million 134.224 bourse.billion - 10,589 - 10,763 10,763 0 - - 0 - - 2249.467 bourse.thousand_billion - - - - - - - - - - - 12.471 bourse.million - 12.471 bourse.million
فولاد2

فولاد مبارکه اصفهان

سهام بورس 10,700 275.00 2.64 10,700 275.00 2.64 1399/02/29 4 500.999 bourse.million 5.361 bourse.thousand_billion - 10,425 10,700 10,700 10,700 0 - - 0 - - 2236.3 bourse.thousand_billion - - - - - - - - - - - 500.999 bourse.million - 500.999 bourse.million
فملی2

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 20,500 900.00 4.59 20,500 900.00 4.59 1399/03/25 1 64.268 bourse.million 1.317 bourse.thousand_billion - 19,600 20,500 20,500 20,500 0 - - 0 - - 2078.7 bourse.thousand_billion - - - - - - - - - - - 64.268 bourse.million - 64.268 bourse.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 bourse.million 93.061 bourse.billion - 16,248 16,993 16,993 16,993 0 296,128 16,993 10 - - 1723.09 bourse.thousand_billion - - - - - - - - - - - 5.476 bourse.million - 5.476 bourse.million
شپنا

پالایش نفت اصفهان

سهام بورس 35,360 1,680.00 4.99 35,360 1,680.00 4.99 12:30 13,189 231.891 bourse.million 8.2 bourse.thousand_billion 24,085.64 33,680 35,360 35,360 35,360 76 153.18 bourse.million 35,360 9999 1.201 bourse.million 35,360 1717.68 bourse.thousand_billion 1.879 bourse.billion 178.978 bourse.million 5.12 549.015 bourse.million 17.12 723.269 bourse.million 72.265 bourse.million - - - 205.819 bourse.million 26.071 bourse.million 24.419 bourse.million 207.472 bourse.million
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 21,390 990.00 4.85 21,420 1,020.00 5.00 12:30 8,344 52.46 bourse.million 1.124 bourse.thousand_billion 14,992.9 20,400 21,420 21,350 21,420 80 3.717 bourse.million 21,420 414 1.511 bourse.million 21,420 1662.6 bourse.thousand_billion 1.599 bourse.billion 130.68 bourse.million 81.5 bourse.million 23.34 bourse.million 112.091 bourse.million 38.549 bourse.million 37.317 bourse.million - - - 35.258 bourse.million 17.202 bourse.million 22.776 bourse.million 29.684 bourse.million
تاپیکو2

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 20,400 0.00 0.00 20,400 0.00 0.00 1399/04/21 1 45 bourse.million 918 bourse.billion - 20,400 20,400 20,400 20,400 0 - - 0 - - 1662.6 bourse.thousand_billion - - - - - - - - - - - 45 bourse.million - 45 bourse.million
خودرو

ایران‌ خودرو

سهام بورس 5,550 260.00 4.91 5,550 260.00 4.91 12:30 57,030 1.433 bourse.billion 7.955 bourse.thousand_billion 12,069.44 5,290 5,550 5,550 5,550 247 504.427 bourse.million 5,550 9999 20.817 bourse.million 5,550 1595.761 bourse.thousand_billion 508.291 bourse.million 236.027 bourse.million 15.3 bourse.million 353.378 bourse.million -117,351,045 210.84 bourse.million -114,123,067 - - - 1.424 bourse.billion 9.556 bourse.million 589.038 bourse.million 844.311 bourse.million
کگل

معدنی و صنعتی گل گهر

سهام بورس 24,110 3,650.00 17.84 24,470 4,010.00 19.60 12:30 6,094 39.815 bourse.million 974.303 bourse.billion 9,619.5 20,460 25,370 24,110 25,370 793 9.653 bourse.million 24,110 334 11.595 bourse.million 24,110 1565.376 bourse.thousand_billion 469.394 bourse.million 177.172 bourse.million 36 bourse.million 97.01 bourse.million 80.162 bourse.million 122.709 bourse.million 51.63 bourse.million - - - 22.603 bourse.million 17.212 bourse.million 18.983 bourse.million 20.833 bourse.million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 37,800 1,800.00 5.00 37,800 1,800.00 5.00 12:27 405 9.491 bourse.million 358.774 bourse.billion 8,168.62 36,000 37,800 37,800 37,800 4 35.732 bourse.million 37,800 1555 6,003 37,800 1458 bourse.thousand_billion 308.463 bourse.million 122.693 bourse.million 40.5 bourse.million 11.598 bourse.million 111.091 bourse.million 42.901 bourse.million 42.116 bourse.million - - - 9.191 bourse.million 300,000 3.225 bourse.million 6.266 bourse.million
شتران

پالایش نفت تهران

سهام بورس 34,700 1,650.00 4.99 34,700 1,650.00 4.99 12:29 4,733 70.483 bourse.million 2.446 bourse.thousand_billion 8,186.86 33,050 34,700 34,700 34,700 43 68.93 bourse.million 34,700 9999 1.057 bourse.million 34,700 1454.2 bourse.thousand_billion 1.503 bourse.billion 138.157 bourse.million 44 bourse.million 42.605 bourse.million 86.632 bourse.million 510.104 bourse.million 53.431 bourse.million - - - 67.573 bourse.million 2.91 bourse.million 12.512 bourse.million 57.971 bourse.million
خودرو2

ایران‌ خودرو

سهام بورس 4,720 63.00 1.35 4,720 63.00 1.35 1398/03/12 1 35.553 bourse.million 167.812 bourse.billion - 4,657 4,720 4,720 4,720 0 - - 0 - - 1423.817 bourse.thousand_billion - - - - - - - - - - - 35.553 bourse.million - 35.553 bourse.million
شبندر

پالایش نفت بندرعباس

سهام بورس 50,530 2,400.00 4.99 50,530 2,400.00 4.99 09:31 789 8.642 bourse.million 436.672 bourse.billion 10,923.43 48,130 8.642 bourse.million 50,530 436.672 bourse.billion 0 81.52 bourse.million 50,530 9999 - - 1380.753 bourse.thousand_billion 1.461 bourse.billion 144.771 bourse.million 8.97 463.598 bourse.million 26.17 599.926 bourse.million 57.244 bourse.million - - - 7.397 bourse.million 1.245 bourse.million 1.942 bourse.million 6.7 bourse.million
کچاد2

معدنی‌وصنعتی‌چادرملو

سهام بورس 24,850 0.00 0.00 24,850 0.00 0.00 1399/04/21 1 6.962 bourse.million 172.997 bourse.billion - 24,850 24,850 24,850 24,850 0 - - 0 - - 1379.175 bourse.thousand_billion - - - - - - - - - - - 6.962 bourse.million - 6.962 bourse.million
وامید2

گروه مدیریت سرمایه گذاری امید

سهام بورس 45,310 1,690.00 3.60 45,310 1,690.00 3.60 1399/04/21 1 40 bourse.million 1.812 bourse.thousand_billion - 47,000 45,310 45,310 45,310 0 - - 0 - - 1359.3 bourse.thousand_billion - - - - - - - - - - - 40 bourse.million - 40 bourse.million
کچاد

معدنی‌وصنعتی‌چادرملو

سهام بورس 24,900 710.00 2.94 25,340 1,150.00 4.75 12:30 9,661 62.46 bourse.million 1.583 bourse.thousand_billion 10,844.96 24,190 25,390 24,750 25,390 39 229,539 24,900 115 230,866 24,900 1342.545 bourse.thousand_billion 318.466 bourse.million 121.833 bourse.million 3.61 286.616 bourse.million 6.53 87.601 bourse.million 39.988 bourse.million - - - 36.694 bourse.million 25.766 bourse.million 32.422 bourse.million 30.038 bourse.million
وامید

گروه مدیریت سرمایه گذاری امید

سهام بورس 42,570 2,170.00 4.85 45,320 580.00 1.30 12:29 5,368 17.283 bourse.million 783.251 bourse.billion 6,786.51 44,740 46,200 42,510 46,970 45 192,350 42,600 50 121,342 42,600 1342.2 bourse.thousand_billion 1.406 bourse.billion 117.008 bourse.million 30 bourse.million 55.711 bourse.million 68.794 bourse.million 36.785 bourse.million 23.981 bourse.million - - - 11.833 bourse.million 5.45 bourse.million 13.381 bourse.million 3.903 bourse.million
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 47,160 2,480.00 5.00 50,310 670.00 1.35 12:30 20,828 66.004 bourse.million 3.321 bourse.thousand_billion 11,316.56 49,640 51,300 47,160 52,120 253 794,252 47,160 301 5.366 bourse.million 47,160 1340.28 bourse.thousand_billion 33.039 bourse.million 1.4 bourse.billion 27 bourse.million 280.561 bourse.million 49.181 bourse.million 41.107 bourse.million 16.49 bourse.million - - - 50.171 bourse.million 15.833 bourse.million 48.795 bourse.million 17.208 bourse.million
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 18,000 340.00 1.93 18,410 750.00 4.25 12:30 26,033 151.713 bourse.million 2.792 bourse.thousand_billion 4,767.08 17,660 18,540 17,700 18,540 159 1.699 bourse.million 17,990 406 1.537 bourse.million 17,990 1271.52 bourse.thousand_billion 1.096 bourse.billion 150.029 bourse.million 72 bourse.million 16.949 bourse.million 115.226 bourse.million 27.94 bourse.million 25.733 bourse.million - - - 117.821 bourse.million 33.891 bourse.million 96.257 bourse.million 55.456 bourse.million
وبملت

بانک ملت

سهام بورس 25,490 900.00 3.66 25,770 1,180.00 4.80 12:30 46,286 212.008 bourse.million 5.463 bourse.thousand_billion 18,119.93 24,590 25,780 25,300 25,810 368 1.786 bourse.million 25,600 170 1.843 bourse.million 25,600 1229.5 bourse.thousand_billion 112.059 bourse.million 1.29 bourse.billion 4.24 821.05 bourse.million 6.03 387.225 bourse.million 132.294 bourse.million - - - 193.918 bourse.million 18.09 bourse.million 108.112 bourse.million 103.895 bourse.million
کگل2

معدنی و صنعتی گل گهر

سهام بورس 16,352 502.00 3.17 16,352 502.00 3.17 1399/04/1 1 15 bourse.million 245.28 bourse.billion - 15,850 16,352 16,352 16,352 0 - - 0 - - 1216.589 bourse.thousand_billion - - - - - - - - - - - 15 bourse.million - 15 bourse.million
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 bourse.billion - 15,961 15,486 15,486 15,486 0 - - 0 - - 1152.158 bourse.thousand_billion - - - - - - - - - - - 773,015 - 773,015
اخابر

مخابرات ایران

سهام بورس 17,880 850.00 4.99 17,880 850.00 4.99 1399/03/27 1,300 8.395 bourse.million 150.103 bourse.billion 15,108.7 17,030 8.395 bourse.million 17,880 150.103 bourse.billion 3 76.248 bourse.million 17,880 2695 4,303 17,880 1072.8 bourse.thousand_billion 495.421 bourse.million 229.458 bourse.million 60 bourse.million 151.081 bourse.million 78.376 bourse.million 50.157 bourse.million 31.873 bourse.million - - - 7.695 bourse.million 700,000 6.782 bourse.million 1.614 bourse.million
پارس2

پتروشیمی پارس

سهام بورس 176,440 8,400.00 5.00 176,440 8,400.00 5.00 13:55 13 54.981 bourse.million 9.701 bourse.thousand_billion - 168,040 176,440 176,440 176,440 0 - - 0 - - 1058.64 bourse.thousand_billion - - - - - - - - - - - 54.981 bourse.million - 54.981 bourse.million
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 18,920 490.00 2.66 19,030 600.00 3.26 1399/04/18 1,460 6.01 bourse.million 114.822 bourse.billion 23,445.25 18,430 6.01 bourse.million 19,130 114.822 bourse.billion 2 10,000 18,800 1 73,299 18,920 1044.747 bourse.thousand_billion 241.693 bourse.million 70.024 bourse.million 40.3 bourse.million 15.368 bourse.million 54.656 bourse.million 20.481 bourse.million 20.341 bourse.million - - - 5.49 bourse.million 520,000 6.01 bourse.million -
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 50,110 2,380.00 4.99 50,110 2,380.00 4.99 12:29 1,248 6.72 bourse.million 336.722 bourse.billion 9,321.38 47,730 50,110 50,110 50,110 25 10.951 bourse.million 50,110 5584 19,217 50,110 1029.059 bourse.thousand_billion 696.068 bourse.million 221.049 bourse.million 16.393 bourse.million 198.59 bourse.million 22.459 bourse.million 6.453 bourse.million 4.213 bourse.million - - - 6.6 bourse.million 120,000 1.583 bourse.million 5.137 bourse.million
پارس

پتروشیمی پارس

سهام بورس 168,670 630.00 0.37 174,330 6,290.00 3.74 12:30 3,630 3.536 bourse.million 616.426 bourse.billion 384.73 168,040 168,050 161,640 176,440 17 27,674 168,670 48 10,872 168,670 1008.24 bourse.thousand_billion 539.694 bourse.million 84.264 bourse.million 6 bourse.million 48.659 bourse.million 42.578 bourse.million 132.345 bourse.million 59.039 bourse.million - - - 2.925 bourse.million 610,941 1.135 bourse.million 2.401 bourse.million
اخابر4

مخابرات ایران

سهام بورس 15,375 667.00 4.16 15,375 667.00 4.16 1399/03/20 87 2.1 bourse.million 32.288 bourse.billion - 16,042 - 15,375 15,375 2 - - 0 90,025 15,375 922.5 bourse.thousand_billion - - - - - - - - - - - 2.1 bourse.million - 2.1 bourse.million
همراه

شرکت ارتباطات سیار ایران

سهام بورس 45,440 2,090.00 4.40 47,630 100.00 0.21 12:30 6,197 8.662 bourse.million 412.631 bourse.billion - 47,530 48,010 45,160 49,630 48 76,336 45,450 73 102,416 45,450 914.496 bourse.thousand_billion - - - - - - - - - - 8.559 bourse.million 103,000 5.623 bourse.million 3.04 bourse.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 bourse.billion - 16,507 - 16,089 16,089 0 - - 0 - - 892.94 bourse.thousand_billion - - - - - - - - - - - 650,825 - 650,825
وغدیر2

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 12,300 180.00 1.49 12,300 180.00 1.49 1399/03/27 1 90 bourse.million 1.107 bourse.thousand_billion - 12,120 12,300 12,300 12,300 0 - - 0 - - 885.6 bourse.thousand_billion - - - - - - - - - - - 90 bourse.million - 90 bourse.million
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 bourse.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 bourse.million - 16,187 16,996 16,996 16,996 0 299,609 16,996 3 - - 866.796 bourse.thousand_billion - - - - - - - - - - 391 - - 391
وبملت2

بانک ملت

سهام بورس 17,000 836.00 4.69 17,000 836.00 4.69 1399/02/30 1 28.6 bourse.million 486.2 bourse.billion - 17,836 17,000 17,000 17,000 0 - - 0 - - 850 bourse.thousand_billion - - - - - - - - - - - 28.6 bourse.million - 28.6 bourse.million
خگستر2

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 20,000 715.00 3.45 20,000 715.00 3.45 1398/12/24 1 97 bourse.million 1.94 bourse.thousand_billion - 20,715 20,000 20,000 20,000 0 - - 0 - - 792.103 bourse.thousand_billion - - - - - - - - - - - 97 bourse.million - 97 bourse.million
وتجارت

بانک تجارت

سهام بورس 3,640 170.00 4.90 3,630 160.00 4.61 12:30 52,739 1.17 bourse.billion 4.249 bourse.thousand_billion 29,964.11 3,470 3,640 3,530 3,640 233 72.771 bourse.million 3,640 2488 12.705 bourse.million 3,640 777.024 bourse.thousand_billion 2.64 bourse.billion 2.264 bourse.billion 223.926 bourse.million 1.966 bourse.billion 154.829 bourse.million 243.501 bourse.million 6.556 bourse.million - - - 1.146 bourse.billion 24.356 bourse.million 782.619 bourse.million 387.853 bourse.million
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 bourse.thousand_billion - - - - - - - - - - - - - -
وپاسار2

بانک پاسارگاد

سهام بورس 15,340 730.00 5.00 15,340 730.00 5.00 1399/04/16 3 35.997 bourse.million 552.191 bourse.billion - 14,610 15,340 15,340 15,340 0 - - 0 - - 773.136 bourse.thousand_billion - - - - - - - - - - - 35.997 bourse.million - 35.997 bourse.million
وپارس2

بانک‌پارسیان‌

سهام بورس 4,750 54.00 1.12 4,750 54.00 1.12 1398/12/12 1 100 bourse.million 475 bourse.billion - 4,804 4,750 4,750 4,750 0 - - 0 - - 742.615 bourse.thousand_billion - - - - - - - - - - - 100 bourse.million - 100 bourse.million
فخوز

فولاد خوزستان

سهام بورس 37,300 210.00 0.56 39,000 1,490.00 3.97 12:30 15,885 44.193 bourse.million 1.723 bourse.thousand_billion 3,462.2 37,510 38,600 36,000 39,380 101 442,028 37,500 126 313,197 37,500 714.517 bourse.thousand_billion 277.646 bourse.million 137.136 bourse.million 19.049 bourse.million 80.34 bourse.million 56.796 bourse.million 146.989 bourse.million 38.98 bourse.million - - - 29.789 bourse.million 14.404 bourse.million 25.375 bourse.million 18.818 bourse.million
وپاسار

بانک پاسارگاد

سهام بورس 13,940 60.00 0.43 14,530 530.00 3.79 12:30 16,948 139.044 bourse.million 2.02 bourse.thousand_billion 20,984.95 14,000 14,680 13,460 14,700 78 3.964 bourse.million 13,950 179 1.743 bourse.million 13,950 705.6 bourse.thousand_billion 2.048 bourse.billion 1.563 bourse.billion 50.4 bourse.million 1.199 bourse.billion 88.602 bourse.million 186.16 bourse.million 24.731 bourse.million - - - 110.42 bourse.million 28.624 bourse.million 81.003 bourse.million 58.041 bourse.million
خساپا2

سایپا

سهام بورس 3,550 84.00 2.31 3,550 84.00 2.31 1398/11/19 1 170 bourse.million 603.5 bourse.billion - 3,634 3,550 3,550 3,550 0 - - 0 - - 694.062 bourse.thousand_billion - - - - - - - - - - - - - 170 bourse.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 bourse.billion - 1,803 2,296 2,296 2,296 0 6.534 bourse.million 2,296 71 - - 692.602 bourse.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 bourse.billion 11.121 bourse.thousand_billion - 8,600 8,600 8,600 8,600 0 - - 0 - - 688 bourse.thousand_billion - - - - - - - - - - - 1.293 bourse.billion - 1.293 bourse.billion
ومعادن2

توسعه‌معادن‌وفلزات‌

سهام بورس 12,500 650.00 4.94 12,500 650.00 4.94 1399/03/25 2 400 bourse.million 5 bourse.thousand_billion - 13,150 12,500 12,500 12,500 0 - - 0 - - 686.25 bourse.thousand_billion - - - - - - - - - - - 400 bourse.million - 400 bourse.million
وبصادر

بانک صادرات ایران

سهام بورس 4,080 190.00 4.88 4,080 190.00 4.88 12:29 38,431 1.212 bourse.billion 4.944 bourse.thousand_billion 34,998.17 3,890 4,080 4,080 4,080 125 211.355 bourse.million 4,080 7685 19.009 bourse.million 4,080 682.127 bourse.thousand_billion 383.098 bourse.million 715.444 bourse.million 175.354 bourse.million 2.589 bourse.billion 143.553 bourse.million 239.218 bourse.million -14,184,828 - - - 1.125 bourse.billion 86.584 bourse.million 327.391 bourse.million 884.375 bourse.million
وبصادر2

بانک صادرات ایران

سهام بورس 3,870 180.00 4.88 3,870 180.00 4.88 1399/04/18 2 1.28 bourse.billion 4.954 bourse.thousand_billion - 3,690 3,870 3,870 3,870 0 - - 0 - - 678.62 bourse.thousand_billion - - - - - - - - - - - 1.28 bourse.billion - 1.28 bourse.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 bourse.billion - 23,228 - 23,390 23,390 4 - - 0 222,670 23,390 671.012 bourse.thousand_billion - - - - - - - - - - - 510,000 - 510,000
شپنا2

پالایش نفت اصفهان

سهام بورس 12,900 576.00 4.67 12,900 576.00 4.67 1399/02/24 1 54.659 bourse.million 705.097 bourse.billion - 12,324 12,900 12,900 12,900 0 - - 0 - - 657.9 bourse.thousand_billion - - - - - - - - - - - 54.659 bourse.million - 54.659 bourse.million
شپدیس

پتروشیمی پردیس

سهام بورس 108,010 1,600.00 1.46 108,710 900.00 0.82 12:30 4,028 5.674 bourse.million 616.755 bourse.billion - 109,610 110,000 104,140 113,490 7 92,029 106,500 50 90,169 106,500 652.26 bourse.thousand_billion - - - - - - - - - - 3.036 bourse.million 2.638 bourse.million 3.421 bourse.million 2.253 bourse.million
جم

پتروشیمی جم

سهام بورس 48,200 760.00 1.60 46,570 870.00 1.83 1399/04/9 3,454 7.078 bourse.million 329.631 bourse.billion - 47,440 45,100 45,070 48,400 1 1,000 45,070 1 952 49,500 642.666 bourse.thousand_billion - - - - - - - - - - 5.805 bourse.million 1.273 bourse.million 5.093 bourse.million 1.985 bourse.million
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 22,600 1,120.00 4.72 24,160 440.00 1.85 12:30 8,410 49.931 bourse.million 1.206 bourse.thousand_billion 8,014.9 23,720 24,500 22,540 24,900 18 470,861 22,540 176 775,625 22,540 640.44 bourse.thousand_billion 155.403 bourse.million 69.807 bourse.million 27 bourse.million 17.325 bourse.million 52.483 bourse.million 21.272 bourse.million 21.112 bourse.million - - - 33.048 bourse.million 16.883 bourse.million 38.47 bourse.million 11.461 bourse.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 bourse.million - 23,492 27,403 27,403 27,403 0 8,524 27,403 1 - - 590.809 bourse.thousand_billion - - - - - - - - - - - 1,476 - 1,476
شبریز

پالایش نفت تبریز

سهام بورس 58,840 2,800.00 5.00 58,840 2,800.00 5.00 12:30 1,325 6.178 bourse.million 363.527 bourse.billion 2,492.9 56,040 58,840 58,840 58,840 17 6.561 bourse.million 58,840 5491 165,252 58,840 560.4 bourse.thousand_billion 202.161 bourse.million 65.069 bourse.million 3.884 bourse.million 39.09 bourse.million 25.979 bourse.million 224.814 bourse.million 24.994 bourse.million - - - 3.92 bourse.million 2.259 bourse.million 4.945 bourse.million 1.233 bourse.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 bourse.billion - 91,058 91,058 91,058 91,058 0 - - 0 - - 556.075 bourse.thousand_billion - - - - - - - - - - - 1,000,000 - 1,000,000
نوری

پتروشیمی نوری

سهام بورس 175,200 7,550.00 4.13 182,280 470.00 0.26 12:30 10,958 4.592 bourse.million 836.971 bourse.billion 2,035.16 182,750 188,990 174,000 189,000 102 213,166 176,000 50 152,466 176,000 548.25 bourse.thousand_billion 243.583 bourse.million 125.606 bourse.million 3 bourse.million 163.02 bourse.million 48.482 bourse.million 186.256 bourse.million 24.537 bourse.million - - - 3.948 bourse.million 643,751 3.558 bourse.million 1.034 bourse.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 bourse.million - 25,932 27,157 27,157 27,157 0 499,886 27,157 17 - - 517.305 bourse.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 bourse.billion - 171,890 170,000 170,000 170,000 0 - - 0 - - 510 bourse.thousand_billion - - - - - - - - - - - 225,000 - 225,000
شپناح

ح . پالایش نفت اصفهان

حق تقدم بورس - 0.00 0.00 1,000 0.00 0.00 1399/02/16 - - - - - - - - - - - - 501.738 bourse.thousand_billion - - - - - - - - - - - - - -
جم2

پتروشیمی جم

سهام بورس 34,500 1,135.00 3.40 34,500 1,135.00 3.40 1399/03/21 1 10 bourse.million 345 bourse.billion - 33,365 34,500 34,500 34,500 0 - - 0 - - 476.1 bourse.thousand_billion - - - - - - - - - - - 10 bourse.million - 10 bourse.million
مبین

پتروشیمی مبین

سهام بورس 32,500 710.00 2.14 34,120 910.00 2.74 12:29 4,244 17.037 bourse.million 581.378 bourse.billion 6,389.81 33,210 34,300 32,400 34,870 16 277,603 32,480 33 263,423 32,480 473.309 bourse.thousand_billion 192.467 bourse.million 58.879 bourse.million 14.252 bourse.million 24.165 bourse.million 34.713 bourse.million 81.06 bourse.million 27.88 bourse.million - - - 14.833 bourse.million 2.204 bourse.million 12.306 bourse.million 4.731 bourse.million
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 bourse.billion - 33,365 34,257 34,257 34,259 0 150,000 34,260 5 - - 472.747 bourse.thousand_billion - - - - - - - - - - 259,858 479,191 - 739,049
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 bourse.million 708.302 bourse.billion 45,681.31 16,330 16,500 16,350 17,960 16 61,704 17,130 10 201,929 17,130 454.608 bourse.thousand_billion - - - - - - - - - - 19.327 bourse.million 21.813 bourse.million 37.302 bourse.million 3.838 bourse.million
وتجارت4

بانک تجارت

سهام بورس 2,009 72.00 3.72 2,009 72.00 3.72 1399/03/21 911 26.245 bourse.million 52.726 bourse.billion - 1,937 2,009 2,009 2,009 0 5.145 bourse.million 2,009 52 - - 449.868 bourse.thousand_billion - - - - - - - - - - 2.09 bourse.million 24.155 bourse.million - 26.245 bourse.million
تاصیکو

سرمایه گذاری صدرتامین

سهام بورس 23,570 1,120.00 4.99 23,570 1,120.00 4.99 12:29 702 15.006 bourse.million 353.681 bourse.billion 8,873.52 22,450 23,570 23,570 23,570 9 19.572 bourse.million 23,570 1171 73,892 23,570 449 bourse.thousand_billion 92.945 bourse.million 40.517 bourse.million 20 bourse.million 11.545 bourse.million 28.972 bourse.million 7.677 bourse.million 7.222 bourse.million - - - 2.074 bourse.million 12.931 bourse.million 3.102 bourse.million 11.903 bourse.million
تاصیکو2

سرمایه گذاری صدرتامین

سهام بورس 20,930 990.00 4.96 20,930 990.00 4.96 1399/04/11 3 190 bourse.million 3.977 bourse.thousand_billion - 19,940 20,930 20,930 20,930 0 - - 0 - - 418.6 bourse.thousand_billion - - - - - - - - - - - 190 bourse.million - 190 bourse.million
فخاس

فولاد خراسان

سهام بورس 35,770 1,700.00 4.99 35,770 1,700.00 4.99 12:29 235 3.375 bourse.million 120.713 bourse.billion 1,088.64 34,070 35,770 35,770 35,770 3 11.87 bourse.million 35,770 1041 102,150 35,770 405.433 bourse.thousand_billion 171.48 bourse.million 35.99 bourse.million 9 bourse.million 21.567 bourse.million 14.422 bourse.million 40.597 bourse.million 6.602 bourse.million - - - 3.1 bourse.million 274,667 174,703 3.2 bourse.million
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 24,470 150.00 0.61 25,680 1,060.00 4.31 12:30 6,117 46.581 bourse.million 1.196 bourse.thousand_billion 7,598.81 24,620 25,040 23,420 25,850 46 167,806 24,640 47 143,433 24,640 400.075 bourse.thousand_billion 117.475 bourse.million 57.122 bourse.million 16.25 bourse.million 19.91 bourse.million 37.212 bourse.million 14.385 bourse.million 14.136 bourse.million - - - 31.695 bourse.million 14.887 bourse.million 30.635 bourse.million 15.946 bourse.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 bourse.thousand_billion - - - - - - - - - - - - - -
رانفور

خدمات‌انفورماتیک‌

سهام بورس 45,000 820.00 1.79 47,390 1,570.00 3.43 12:30 10,573 24.866 bourse.million 1.178 bourse.thousand_billion 4,108.66 45,820 45,820 44,900 48,110 63 458,263 45,000 120 468,694 45,000 384.888 bourse.thousand_billion - - 8.4 bourse.million 12.295 bourse.million 20.055 bourse.million 18.978 bourse.million 11.996 bourse.million - - - 20.466 bourse.million 4.399 bourse.million 20.642 bourse.million 4.224 bourse.million
شخارک

پتروشیمی‌ خارک‌

سهام بورس 65,790 2,720.00 4.31 66,180 3,110.00 4.93 12:29 1,962 2.874 bourse.million 190.181 bourse.billion 1,156.79 63,070 66,220 65,200 66,220 15 22,829 65,800 37 20,785 65,800 378.42 bourse.thousand_billion 177.326 bourse.million 56.506 bourse.million 6 bourse.million 31.826 bourse.million 24.679 bourse.million 27.636 bourse.million 20.45 bourse.million - - - 2.742 bourse.million 132,100 2.787 bourse.million 86,808
پارسان2

گسترش نفت و گاز پارسیان

سهام بورس 9,200 249.00 2.78 9,200 249.00 2.78 1399/01/27 1 69.243 bourse.million 637.036 bourse.billion - 8,951 9,200 9,200 9,200 0 - - 0 - - 372.6 bourse.thousand_billion - - - - - - - - - - - 69.243 bourse.million - 69.243 bourse.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 bourse.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 bourse.thousand_billion - - - - - - - - - - - - - -
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 46,400 3,510.00 8.18 47,900 5,010.00 11.68 12:30 18,269 32.859 bourse.million 1.574 bourse.thousand_billion 3,572.69 42,890 47,200 46,310 49,440 96 368,703 46,420 238 234,091 46,420 345.96 bourse.thousand_billion 113.511 bourse.million 22.546 bourse.million 5.47 91.907 bourse.million 10.58 16.916 bourse.million 8.684 bourse.million - - - 25.097 bourse.million 7.762 bourse.million 27.848 bourse.million 5.011 bourse.million
خپارس

پارس‌ خودرو

سهام بورس 15,890 750.00 4.95 15,750 610.00 4.03 12:29 955 6.586 bourse.million 104.649 bourse.billion 9,595.86 15,140 15,890 15,890 15,890 20 55.975 bourse.million 15,890 9308 157,129 15,890 343.985 bourse.thousand_billion 97.677 bourse.million 42.05 bourse.million 22.72 bourse.million 54.622 bourse.million -12,572,369 15.065 bourse.million -23,642,714 - - - 6.386 bourse.million 200,000 6.386 bourse.million 200,000
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 bourse.million - 1,818 1,900 1,900 1,900 0 - - 0 - - 333.173 bourse.thousand_billion - - - - - - - - - - - 1,400 - 1,400
همراه2

شرکت ارتباطات سیار ایران

سهام بورس 16,560 0.00 0.00 16,560 0.00 0.00 1398/10/28 1 14.015 bourse.million 232.084 bourse.billion - 16,560 16,560 16,560 16,560 0 - - 0 - - 317.952 bourse.thousand_billion - - - - - - - - - - - 14.015 bourse.million - 14.015 bourse.million
پاکشو2

گروه صنعتی پاکشو

سهام بورس 79,000 3,415.00 4.52 79,000 3,415.00 4.52 1398/12/14 1 2.5 bourse.million 197.5 bourse.billion - 75,585 79,000 79,000 79,000 0 - - 0 - - 316 bourse.thousand_billion - - - - - - - - - - - 2.5 bourse.million - 2.5 bourse.million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 20,220 60.00 0.30 21,010 850.00 4.22 12:29 10,685 73.593 bourse.million 1.546 bourse.thousand_billion 13,047.62 20,160 21,000 20,200 21,160 30 1.514 bourse.million 20,210 142 1.179 bourse.million 20,210 302.4 bourse.thousand_billion 140.508 bourse.million 72.353 bourse.million 11 bourse.million 48.034 bourse.million 25.188 bourse.million 48.186 bourse.million 9.844 bourse.million - - - 47.552 bourse.million 26.041 bourse.million 26.786 bourse.million 46.807 bourse.million
تیپیکو

سرمایه گذاری دارویی تامین

سهام بورس 68,000 380.00 0.56 69,520 1,900.00 2.81 12:29 2,057 2.718 bourse.million 188.94 bourse.billion 1,914.98 67,620 68,310 67,860 70,500 12 4,502 68,010 13 3,585 68,010 294.147 bourse.thousand_billion 90.024 bourse.million 17.129 bourse.million 2.9 bourse.million 10.585 bourse.million 6.545 bourse.million 7.02 bourse.million 6.863 bourse.million - - - 1.996 bourse.million 721,801 1.863 bourse.million 854,137
وبانک2

سرمایه گذاری گروه توسعه ملی

سهام بورس 17,700 423.00 2.45 17,700 423.00 2.45 1399/02/20 1 14 bourse.million 247.8 bourse.billion - 17,277 17,700 17,700 17,700 0 - - 0 - - 287.625 bourse.thousand_billion - - - - - - - - - - - 14 bourse.million - 14 bourse.million
شبریز4

پالایش نفت تبریز

سهام بورس 28,720 140.00 0.49 28,720 140.00 0.49 1399/03/20 12 254,936 7.322 bourse.billion - 28,580 28,720 28,720 28,720 0 15,064 28,720 1 - - 287.2 bourse.thousand_billion - - - - - - - - - - - 254,936 - 254,936
شیراز

پتروشیمی‌شیراز

سهام بورس 57,910 2,750.00 4.99 55,900 740.00 1.34 12:28 88 514,644 29.803 bourse.billion 2,032.85 55,160 57,910 57,910 57,910 6 7.514 bourse.million 57,910 825 12,275 57,910 281.316 bourse.thousand_billion 115.505 bourse.million 57.136 bourse.million 5.1 bourse.million 44.659 bourse.million 15.649 bourse.million 32.471 bourse.million 9.065 bourse.million - - - 514,644 - 494,529 20,115
تیپیکو2

سرمایه گذاری دارویی تامین

سهام بورس 64,300 660.00 1.04 64,300 660.00 1.04 1399/03/31 1 8.852 bourse.million 569.157 bourse.billion - 63,640 64,300 64,300 64,300 0 - - 0 - - 279.705 bourse.thousand_billion - - - - - - - - - - - 8.852 bourse.million - 8.852 bourse.million
ومعادن4

توسعه‌معادن‌وفلزات‌

سهام بورس 5,093 242.00 4.99 5,093 242.00 4.99 1398/10/22 1 34.6 bourse.million 176.218 bourse.billion - 4,851 5,093 5,093 5,093 0 4.993 bourse.billion 1,406 5 - - 279.606 bourse.thousand_billion - - - - - - - - - - - 34.6 bourse.million - 34.6 bourse.million
پارس4

پتروشیمی پارس

سهام بورس 46,383 1,121.00 2.48 46,383 1,121.00 2.48 1398/06/31 1 550,000 25.511 bourse.billion - 45,262 46,383 46,383 46,383 - - - - 278.298 bourse.thousand_billion - - - - - - - - - - - - - 550,000
شفن

پتروشیمی فناوران

سهام بورس 307,160 14,620.00 5.00 307,160 14,620.00 5.00 12:27 377 384,407 118.074 bourse.billion 882.4 292,540 307,160 307,150 307,160 3 616,466 307,160 204 550 307,160 277.913 bourse.thousand_billion - - 950,000 26.639 bourse.million 14.524 bourse.million 31.453 bourse.million 20.631 bourse.million - - - 234,407 150,000 124,407 260,000
کچادح

ح . معدنی‌وصنعتی‌چادرملو

حق تقدم بورس 24,000 0.00 0.00 24,070 70.00 0.29 12:23 408 10.3 bourse.million 247.901 bourse.billion - 24,000 26,400 24,000 26,400 0 2,300 26,400 2 - - 276.805 bourse.thousand_billion - - - - - - - - - - 340,573 9.959 bourse.million - 10.3 bourse.million
همراه4

شرکت ارتباطات سیار ایران

سهام بورس 14,089 150.00 1.05 14,089 150.00 1.05 1397/03/2 1 567.819 bourse.million 8 bourse.thousand_billion - 14,239 14,089 14,089 14,089 - - - - 270.509 bourse.thousand_billion - - - - - - - - - - - 567.819 bourse.million - 567.819 bourse.million
بترانس

ایران‌ ترانسفو

سهام بورس 69,280 3,640.00 4.99 72,100 820.00 1.12 1399/04/19 21,040 29.865 bourse.million 2.153 bourse.thousand_billion 3,666.45 72,920 29.865 bourse.million 73,480 2.153 bourse.thousand_billion 4 175 69,280 2 5,732 69,280 270.375 bourse.thousand_billion 35.001 bourse.million 88.658 bourse.million 3.75 bourse.million 19.441 bourse.million 6.44 bourse.million 7.275 bourse.million 2.295 bourse.million - - - 25.647 bourse.million 4.218 bourse.million 23.813 bourse.million 6.052 bourse.million
بورس

بورس اوراق بهادار تهران

سهام بورس 134,710 6,410.00 5.00 134,710 6,410.00 5.00 15:53 2,875 2.475 bourse.million 333.332 bourse.billion - 128,300 134,710 134,000 134,710 18 1.703 bourse.million 134,710 763 21,871 134,710 269.42 bourse.thousand_billion - - - - - - - - - - 2.469 bourse.million 695,601 2.429 bourse.million 736,525
کبورس

کارگزاران بورس اوراق بهادار

سهام بورس 127,270 6,690.00 4.99 133,960 0.00 0.00 1399/04/16 1 500 63.635 bourse.million - 133,960 500 127,270 63.635 bourse.million 2 - - 0 97,685 127,270 267.92 bourse.thousand_billion - - - - - - - - - - - 500 - 500
شیراز2

پتروشیمی‌شیراز

سهام بورس 52,290 2,490.00 5.00 52,290 2,490.00 5.00 1399/04/16 1 5 bourse.million 261.45 bourse.billion - 49,800 52,290 52,290 52,290 0 - - 0 - - 266.679 bourse.thousand_billion - - - - - - - - - - - 5 bourse.million - 5 bourse.million