TGJU Local & Global Markets
Online Forum

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

bourse.p_e

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 Number Volume Value Average Volume Per Trade bourse.diroz bourse.avalin Low High Number Volume bourse.gheymat Number Volume bourse.gheymat Market Value Asset 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
غنوش

نوش‌ مازندران‌

سهام بورس 77,161 3,674.00 5.00 77,161 3,674.00 5.00 1398/10/15 37 151,369 11.68 bourse.billion 740.49 73,487 77,161 77,161 77,161 0 1.351 bourse.million 77,161 584 - - 2.721 bourse.thousand_billion 3.447 bourse.million 91,442 50,000 15,485 75,957 101,805 22,749 169.59 50.79 37.9 75,282 76,087 151,369 -
چافست

افست‌

سهام بورس 14,109 96.00 0.69 13,903 110.00 0.78 1398/10/26 1,266 2.25 bourse.million 31.287 bourse.billion 1,645.69 14,013 14,181 13,682 14,190 1 7,000 13,696 1 1,000 14,300 13.764 bourse.thousand_billion 17.487 bourse.million 3.694 bourse.million 990,000 2.044 bourse.million 1.65 bourse.million 2.104 bourse.million 554,005 24.84 8.25 6.54 2.25 bourse.million 100 1.95 bourse.million 300,000
قشهد

شهد

سهام بورس 18,340 387.00 2.07 18,178 549.00 2.93 1398/10/26 501 598,732 10.884 bourse.billion 810.01 18,727 18,361 17,843 18,499 1 1,000 18,150 1 3,000 18,990 7.271 bourse.thousand_billion 8.689 bourse.million 1.54 bourse.million 400,000 761,122 778,710 2.384 bourse.million 295,337 24.62 9.34 3.05 598,732 - 598,732 -
غگل

گلوکوزان‌

سهام بورس 62,396 2,971.00 5.00 62,396 2,971.00 5.00 1398/10/26 288 364,157 22.722 bourse.billion 603.53 59,425 62,396 62,396 62,396 1 36,713 62,396 21 396 62,429 12.479 bourse.thousand_billion 13.645 bourse.million 2.306 bourse.million 200,000 1.498 bourse.million 807,806 3.957 bourse.million 598,267 20.86 15.45 3.15 364,157 - 364,157 -
قنیشا

قند نیشابور

سهام بورس 13,940 273.00 1.92 13,875 338.00 2.38 1398/10/26 1,715 3.663 bourse.million 50.824 bourse.billion 2,050.78 14,213 14,230 13,600 14,230 1 107 13,887 1 4,000 14,198 3.746 bourse.thousand_billion 4.796 bourse.million 1.012 bourse.million 270,000 469,492 542,036 1.132 bourse.million 239,677 15.63 7.27 3.31 3.473 bourse.million 190,100 3.447 bourse.million 216,000
فرآور

فرآوری‌موادمعدنی‌ایران‌

سهام بورس 21,000 9,734.00 86.40 61,963 50,697.00 450.00 1398/09/24 6 21 441,000 961.43 11,266 21,000 21,000 21,000 74 140 20,750 1 584,351 21,000 6.058 bourse.thousand_billion 14.423 bourse.million 1.481 bourse.million 120,000 563,300 917,816 1.183 bourse.million 441,346 15.02 7.22 5.6 - - - -
داسوه

داروسازی‌ اسوه‌

سهام بورس 16,689 61.00 0.36 16,749 1.00 0.01 1398/09/25 2,230 5.099 bourse.million 85.407 bourse.billion 1,506.77 16,750 16,879 16,001 17,300 1 7,341 16,689 2 169 16,703 11.492 bourse.thousand_billion 16.154 bourse.million 5.717 bourse.million 750,000 3.592 bourse.million 2.125 bourse.million 2.765 bourse.million 961,169 11.03 4.99 3.84 5.099 bourse.million - 2.627 bourse.million 2.472 bourse.million
وساخت

سرمایه‌ گذاری‌ ساختمان‌ایران‌

سهام بورس 17,121 815.00 5.00 16,964 658.00 4.04 1398/10/26 2,477 12.614 bourse.million 213.985 bourse.billion 5,092.42 16,306 16,724 16,400 17,121 1 1,076 17,121 4 7,750 17,165 18.496 bourse.thousand_billion 21.062 bourse.million 6.545 bourse.million 1.09 bourse.million 3.275 bourse.million 3.27 bourse.million 2.428 bourse.million 1.743 bourse.million 10.61 5.66 7.62 6.155 bourse.million 6.459 bourse.million 11.663 bourse.million 950,800
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 7,600 94.00 1.25 7,673 167.00 2.22 1398/10/26 12,568 135.181 bourse.million 1.037 bourse.thousand_billion 7,228.22 7,506 7,590 7,450 7,740 3 1,000 7,551 1 300,000 7,600 598.494 bourse.thousand_billion 101.788 bourse.million 554.268 bourse.million 2.88 554.268 bourse.million 6.46 157.838 bourse.million 85.793 bourse.million 6.98 3.11 3.79 74.455 bourse.million 60.726 bourse.million 39.415 bourse.million 95.766 bourse.million
غشهدح

ح . شهد ایران‌

سهام بورس 1,450 0.00 0.00 1,450 0.00 0.00 1396/06/27 143 4.491 bourse.million 6.512 bourse.billion - 1,450 1,450 1,450 1,450 0 10,000 1,450 1 - - - - - - - - - - - - - 1.591 bourse.million 2.9 bourse.million - 4.491 bourse.million
رانفور2

خدمات‌انفورماتیک‌

سهام بورس 11,702 0.00 0.00 11,702 0.00 0.00 1397/11/16 1 2.386 bourse.million 27.917 bourse.billion - 11,702 11,702 11,702 11,702 0 - - 0 - - 98.297 bourse.thousand_billion - - - - - - - - - - - 2.386 bourse.million - 2.386 bourse.million
سپاها2

سیمان‌سپاهان‌

سهام بورس 771 14.00 1.78 771 14.00 1.78 1397/03/2 3 53.659 bourse.million 41.371 bourse.billion - 785 771 771 771 0 - - 0 - - 1.889 bourse.thousand_billion - - - - - - - - - - - 53.659 bourse.million - 53.659 bourse.million
سمازنح

ح . سیمان‌مازندران‌

سهام بورس 2,020 226.00 12.60 2,008 214.00 11.93 1398/08/6 227 10.544 bourse.million 21.17 bourse.billion 46,447.76 1,794 2,000 2,000 2,100 0 1.153 bourse.million 2,020 13 - - - - - - - - - - - - - 842,574 9.701 bourse.million - 10.544 bourse.million
تکشا2

گسترش‌صنایع‌وخدمات‌کشاورزی‌

سهام بورس 2,630 36.00 1.35 2,630 36.00 1.35 1395/08/22 1 5 bourse.million 13.15 bourse.billion - 2,666 2,630 2,630 2,630 0 - - 0 - - 289.186 bourse.billion - - - - - - - - - - 5 bourse.million - - 5 bourse.million
وملی4

گروه‌ صنعتی‌ ملی‌ (هلدینگ‌

سهام بورس 16,490 0.00 0.00 16,490 0.00 0.00 1398/03/1 1 1.5 bourse.million 24.735 bourse.billion - 16,490 16,490 16,490 16,490 - - - - 4.079 bourse.thousand_billion - - - - - - - - - - - 1.5 bourse.million - 1.5 bourse.million
ونفت4

سرمایه‌گذاری‌ صنعت‌ نفت‌

سهام بورس 2,422 511.00 26.74 2,422 511.00 26.74 1396/03/3 1 3.67 bourse.million 8.889 bourse.billion - 1,911 2,422 2,422 2,422 - - - - 3.996 bourse.thousand_billion - - - - - - - - - - - 3.67 bourse.million - 3.67 bourse.million
وپخش2

داروپخش‌ (هلدینگ‌

سهام بورس 44,900 885.00 2.01 44,900 885.00 2.01 1398/10/3 1 500,000 22.45 bourse.billion - 44,015 44,900 44,900 44,900 0 - - 0 - - 37.716 bourse.thousand_billion - - - - - - - - - - - 500,000 - 500,000
فخوز4

فولاد خوزستان

سهام بورس 8,833 55.00 0.62 8,833 55.00 0.62 1398/08/19 1 10 bourse.million 88.33 bourse.billion - 8,888 8,833 8,833 8,833 - - - - 168.257 bourse.thousand_billion - - - - - - - - - - - 10 bourse.million - 10 bourse.million
سیدکو

سرمایه گذاری توسعه صنایع سیمان

سهام بورس 3,904 17.00 0.43 3,939 18.00 0.46 10:42 223 1.92 bourse.million 7.564 bourse.billion 7,779.67 3,921 3,930 3,901 4,000 1 509 3,905 1 2,500 3,920 18.821 bourse.thousand_billion 19.679 bourse.million 8.197 bourse.million 4.8 bourse.million 772,093 7.425 bourse.million 1.157 bourse.million 1.103 bourse.million - - - 1.936 bourse.million 2,195 1.877 bourse.million 60,499
خفنر2

فنرسازی‌خاور

سهام بورس 4,772 144.00 3.11 4,772 144.00 3.11 1396/08/13 1 4 bourse.million 19.088 bourse.billion - 4,628 4,772 4,772 4,772 0 - - 0 - - 954.4 bourse.billion - - - - - - - - - - - 4 bourse.million - 4 bourse.million
وساپا

سرمایه‌گذاری‌ سایپا

سهام بورس 2,585 123.00 5.00 2,567 105.00 4.26 10:44 6,001 96.383 bourse.million 247.449 bourse.billion 16,871.1 2,462 2,500 2,402 2,585 34 5,420 2,584 3 1.557 bourse.million 2,585 26.282 bourse.thousand_billion - - 1.79 23.634 bourse.million 23.36 1.174 bourse.million 1.012 bourse.million - - - 96.609 bourse.million 601,999 90.009 bourse.million 7.202 bourse.million
غاذر

کشت‌وصنعت‌پیاذر

سهام بورس 24,698 851.00 3.57 24,732 885.00 3.71 10:44 1,180 1.555 bourse.million 38.46 bourse.billion 1,204.13 23,847 25,039 24,133 25,039 4 1,681 24,450 1 10,402 24,698 1.789 bourse.thousand_billion 1.863 bourse.million 239,217 75,000 84,164 155,053 248,238 54,169 - - - 1.455 bourse.million 100,000 1.495 bourse.million 60,639
ساربیل

سیمان آرتا اردبیل

سهام بورس 22,040 181.00 0.81 21,958 263.00 1.18 10:42 265 258,901 5.685 bourse.billion 868.87 22,221 22,640 21,500 22,640 1 777 21,702 1 2,291 22,039 5.333 bourse.thousand_billion 5.822 bourse.million 1.118 bourse.million 240,000 528,872 589,136 1.229 bourse.million 384,676 - - - 283,901 5,000 288,901 -
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 5,100 16.00 0.31 5,112 4.00 0.08 10:42 542 10.511 bourse.million 53.726 bourse.billion 14,476.85 5,116 5,118 5,084 5,178 2 9,500 5,101 1 14,130 5,115 138.132 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 - - - 2.783 bourse.million 7.728 bourse.million 4.819 bourse.million 5.692 bourse.million
مسبز97112

مشارکت شهرداری سبزوار،3ماهه21%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1397/02/3 1 225,000 225 bourse.billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 700 bourse.billion - - - - - - - - - - - 225,000 - 225,000
خشرقح

ح . الکتریک‌ خودرو شرق‌

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

ح. سبحان دارو

سهام بورس 2,480 64.00 2.65 2,473 57.00 2.36 1397/10/12 39 236,660 585.22 bourse.million - 2,416 2,401 2,401 2,480 0 14,900 2,431 3 - - - - - - - - - - - - - 136,660 100,000 - 236,660
شبندر

پالایش نفت بندرعباس

سهام بورس 11,729 131.00 1.13 11,572 26.00 0.22 10:44 2,996 6.602 bourse.million 76.392 bourse.billion 3,014.55 11,598 11,652 11,400 11,740 4 10,095 11,729 2 25,037 11,730 332.723 bourse.thousand_billion 455.133 bourse.million 196.135 bourse.million 13.8 bourse.million 125.106 bourse.million 71.029 bourse.million 599.926 bourse.million 57.244 bourse.million - - - 6.635 bourse.million 10,000 5.508 bourse.million 1.137 bourse.million
سپاها

سیمان‌سپاهان‌

سهام بورس 3,838 182.00 4.98 3,838 182.00 4.98 10:41 141 2.232 bourse.million 8.568 bourse.billion 10,326.61 3,656 3,838 3,838 3,838 0 13.315 bourse.million 3,838 459 - - 8.957 bourse.thousand_billion 11.747 bourse.million 5.15 bourse.million 2.45 bourse.million 2.344 bourse.million 2.806 bourse.million 3.182 bourse.million 283,307 - - - 1.933 bourse.million 300,000 1.233 bourse.million 1,000,000
کگل

معدنی و صنعتی گل گهر

سهام بورس 7,834 9.00 0.12 7,880 55.00 0.70 10:44 1,259 8.762 bourse.million 69.046 bourse.billion 9,619.5 7,825 7,900 7,820 8,000 1 170 7,834 1 1,110 7,839 375.6 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 - - - 5.032 bourse.million 3.932 bourse.million 4.095 bourse.million 4.869 bourse.million
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 13,477 133.00 1.00 13,361 17.00 0.13 17:36 8,485 35.31 bourse.million 471.78 bourse.billion 4,299.04 13,344 13,000 12,731 13,988 2 10,000 13,477 1 5,197 13,568 107.773 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 - - - 33.145 bourse.million 2.165 bourse.million 31.112 bourse.million 4.198 bourse.million
کهمداح

ح . شیشه‌ همدان‌

سهام بورس 634 70.00 9.94 645 59.00 8.38 1397/03/30 404 9.145 bourse.million 5.897 bourse.billion - 704 774 634 774 0 - - 0 - - - - - - - - - - - - - 6.16 bourse.million 2.985 bourse.million - 9.145 bourse.million
ثفارس4

عمران‌وتوسعه‌فارس‌

سهام بورس 3,016 497.00 19.73 3,016 497.00 19.73 1396/07/24 1 725,000 2.187 bourse.billion - 2,519 3,016 3,016 3,016 - - - - 5.429 bourse.thousand_billion - - - - - - - - - - - 725,000 - 725,000
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 3,848 183.00 4.99 3,825 160.00 4.37 10:44 2,441 25.292 bourse.million 96.744 bourse.billion 7,351.46 3,665 3,780 3,751 3,848 1 11.695 bourse.million 3,848 600 10,000 3,948 9.25 bourse.thousand_billion 12.539 bourse.million 4.226 bourse.million 2.524 bourse.million 2.888 bourse.million 1.338 bourse.million 1.498 bourse.million -22,654 - - - 21.499 bourse.million 3.793 bourse.million 25.192 bourse.million 100,000
قشکر

شکرشاهرود

سهام بورس 21,051 356.00 1.66 20,838 569.00 2.66 1398/10/25 1,945 2.91 bourse.million 60.642 bourse.billion 1,159.7 21,407 21,975 20,401 21,975 1 1,000 21,051 1 1,380 21,138 4.168 bourse.thousand_billion 5.185 bourse.million 627,965 200,000 409,395 218,570 647,370 64,844 - - - 2.91 bourse.million - 2.91 bourse.million -
تیپیکو4

سرمایه گذاری دارویی تامین

سهام بورس 15,769 2,049.00 14.93 15,769 2,049.00 14.93 1398/05/2 1 493 bourse.million 7.774 bourse.thousand_billion - 13,720 15,769 15,769 15,769 0 - - 0 - - 45.73 bourse.thousand_billion - - - - - - - - - - - 493 bourse.million - 493 bourse.million
سیدکو2

سرمایه گذاری توسعه صنایع سیمان

سهام بورس 1,447 14.00 0.96 1,447 14.00 0.96 1397/09/19 1 47.95 bourse.million 69.384 bourse.billion - 1,461 1,447 1,447 1,447 0 - - 0 - - 6.946 bourse.thousand_billion - - - - - - - - - - - 47.95 bourse.million - 47.95 bourse.million
وانصار2

بانک انصار

سهام بورس 2,086 0.00 0.00 2,086 0.00 0.00 1398/03/25 177 1.77 bourse.billion 3.691 bourse.thousand_billion - 2,086 2,086 2,086 2,086 0 - - 0 - - 20.86 bourse.thousand_billion - - - - - - - - - - - 1.77 bourse.billion - 1.77 bourse.billion
سفارس2

سیمان فارس و خوزستان

سهام بورس 3,854 0.00 0.00 3,854 0.00 0.00 1398/03/28 1 52.015 bourse.million 200.467 bourse.billion - 3,854 3,854 3,854 3,854 0 - - 0 - - 21.679 bourse.thousand_billion - - - - - - - - - - - 52.015 bourse.million - 52.015 bourse.million
درازکح

ح . دارویی‌ رازک‌

سهام بورس 10,001 588.00 6.25 10,000 587.00 6.24 1397/07/29 157 2.882 bourse.million 28.82 bourse.billion - 9,413 10,000 10,000 10,200 0 2,100 9,053 1 - - - - - - - - - - - - - 161,620 2.72 bourse.million - 2.882 bourse.million
مشیر9711

اوراق مشارکت شهرداری شیراز

سهام بورس 1.005 bourse.million 0.00 0.00 1.005 bourse.million 0.00 0.00 1397/10/24 2 2 2.01 bourse.million - 1.005 bourse.million 1.005 bourse.million 1.005 bourse.million 1.005 bourse.million 1 100 970,000 1 1,114 1,000,000 2.18 bourse.thousand_billion - - - - - - - - - - - 2 2 -
وسپه4

سرمایه‌گذاری‌ سپه‌

سهام بورس 1,588 101.00 6.79 1,588 101.00 6.79 1395/10/27 1 457.47 bourse.million 726.462 bourse.billion - 1,487 1,588 1,588 1,588 0 - - 0 - - 10.625 bourse.thousand_billion - - - - - - - - - - - 457.47 bourse.million - 457.47 bourse.million
والبرح

ح . سرمایه گذاری‌البرز(هلدینگ‌

سهام بورس 5,082 564.00 9.99 5,083 563.00 9.97 1398/07/24 26 789,833 4.015 bourse.billion 30,378.19 5,646 5,646 5,082 5,646 0 33,372 5,082 1 - - - - - - - - - - - - - 23,205 766,628 - 789,833
دفاراح

ح . داروسازی‌ فارابی‌

سهام بورس 30,450 3,050.00 9.10 30,365 3,135.00 9.36 1398/10/16 517 2.466 bourse.million 74.894 bourse.billion 49.33 33,500 32,000 30,150 36,850 0 2,350 30,500 1 - - 20.239 bourse.thousand_billion - - - - - - - - - - 589,067 1.877 bourse.million - 2.466 bourse.million
فاما

صنعتی‌ آما

سهام بورس 12,000 179.00 1.51 12,028 207.00 1.75 10:41 190 544,856 6.554 bourse.billion 2,439.61 11,821 12,280 11,801 12,280 1 410 11,975 1 5,000 12,148 10.639 bourse.thousand_billion - - 900,000 712,969 1.663 bourse.million 2.269 bourse.million 763,561 - - - 544,856 - 544,856 -
دانا2

بیمه دانا

سهام بورس 5,520 108.00 2.00 5,520 108.00 2.00 1398/06/30 1 7 bourse.million 38.64 bourse.billion - 5,412 5,520 5,520 5,520 0 - - 0 - - 8.28 bourse.thousand_billion - - - - - - - - - - - 7 bourse.million - 7 bourse.million
وساپا2

سرمایه‌گذاری‌ سایپا

سهام بورس 624 0.00 0.00 624 0.00 0.00 1397/03/6 1 6 bourse.million 3.744 bourse.billion - 624 624 624 624 0 - - 0 - - 6.661 bourse.thousand_billion - - - - - - - - - - - 6 bourse.million - 6 bourse.million
قصفها

قنداصفهان‌

سهام بورس 55,278 2,545.00 4.83 55,119 2,386.00 4.52 10:44 239 184,611 10.176 bourse.billion 2,137.76 52,733 55,368 53,201 55,368 1 1,980 55,277 2 7,000 55,278 10.283 bourse.thousand_billion 9.918 bourse.million 1.79 bourse.million 195,000 1.517 bourse.million 272,692 2.673 bourse.million 391,467 - - - 131,726 55,365 187,091 -
رانفور

خدمات‌انفورماتیک‌

سهام بورس 18,700 24.00 0.13 18,726 50.00 0.27 10:44 242 333,006 6.246 bourse.billion 1,911.19 18,676 18,620 18,620 18,959 1 4,240 18,642 3 731 18,700 156.878 bourse.thousand_billion - - 8.4 bourse.million 12.295 bourse.million 20.055 bourse.million 18.978 bourse.million 11.996 bourse.million - - - 339,506 - 339,506 -
شدوص

دوده‌ صنعتی‌ پارس‌

سهام بورس 11,643 554.00 5.00 11,568 479.00 4.32 10:34 273 1.121 bourse.million 12.972 bourse.billion 2,432.81 11,089 11,310 11,310 11,643 0 1.423 bourse.million 11,643 131 - - 5.262 bourse.thousand_billion 5.603 bourse.million 1.292 bourse.million 474,522 597,642 694,727 2.431 bourse.million 326,684 - - - 1.121 bourse.million - 1.091 bourse.million 30,000
ثنوسا2

نوسازی‌وساختمان‌تهران‌

سهام بورس 2,861 136.00 4.99 2,861 136.00 4.99 1398/09/4 1 26 bourse.million 74.386 bourse.billion - 2,725 2,861 2,861 2,861 0 - - 0 - - 7.524 bourse.thousand_billion - - - - - - - - - - - 26 bourse.million - 26 bourse.million
فولاژ

فولاد آلیاژی ایران

سهام بورس 8,850 346.00 3.76 8,780 416.00 4.52 10:44 1,955 7.653 bourse.million 67.198 bourse.billion 6,314.9 9,196 9,000 8,737 9,000 1 284 8,849 1 48,325 8,850 55.176 bourse.thousand_billion - - 5.5 bourse.million 14.135 bourse.million 10.656 bourse.million 25.403 bourse.million 5.89 bourse.million - - - 6.361 bourse.million 1.297 bourse.million 6.089 bourse.million 1.569 bourse.million
وتجارت4

بانک تجارت

سهام بورس 608 11.00 1.84 608 11.00 1.84 1396/07/24 1 900,000 547.2 bourse.million - 597 608 608 608 - - - - 136.147 bourse.thousand_billion - - - - - - - - - - - 900,000 - 900,000
کرازی2

کارخانجات‌تولیدی‌شیشه‌رازی‌

سهام بورس 2,032 96.00 4.96 2,032 96.00 4.96 1396/09/14 2 24.045 bourse.million 48.859 bourse.billion - 1,936 2,032 2,032 2,032 0 - - 0 - - 2.438 bourse.thousand_billion - - - - - - - - - - - 24.045 bourse.million - 24.045 bourse.million
سفار

سیمان‌فارس‌

سهام بورس 96,402 5,062.00 4.99 97,560 3,904.00 3.85 10:44 835 234,632 22.891 bourse.billion 982.04 101,464 96,805 96,400 100,537 2 1,780 96,401 3 27 96,402 23.641 bourse.thousand_billion 23.666 bourse.million 1.436 bourse.million 233,000 856,254 519,025 1.029 bourse.million 266,942 - - - 238,106 - 238,106 -
سهگمت

سیمان‌هگمتان‌

سهام بورس 15,220 150.00 1.00 15,007 63.00 0.42 10:44 485 1.102 bourse.million 16.53 bourse.billion 3,544.45 15,070 15,365 14,750 15,365 1 21,116 15,210 2 6,179 15,300 7.579 bourse.thousand_billion 8.791 bourse.million 2.999 bourse.million 502,900 1.299 bourse.million 1.701 bourse.million 2.467 bourse.million 500,607 - - - 1.064 bourse.million 37,485 1.071 bourse.million 30,220
وتوسم2

سرمایه‌گذاری‌توسعه‌ملی‌

سهام بورس 2,800 57.00 2.00 2,800 57.00 2.00 1398/06/12 1 7 bourse.million 19.6 bourse.billion - 2,857 2,800 2,800 2,800 0 - - 0 - - 12.6 bourse.thousand_billion - - - - - - - - - - - 7 bourse.million - 7 bourse.million
فجر

فولاد امیرکبیرکاشان

سهام بورس 21,421 1,127.00 5.00 21,466 1,082.00 4.80 10:44 395 1.014 bourse.million 21.766 bourse.billion 6,270.3 22,548 21,578 21,421 21,998 229 1,017 20,250 1 4.407 bourse.million 21,421 19.346 bourse.thousand_billion 21.417 bourse.million 7.22 bourse.million 858,000 4.145 bourse.million 3.074 bourse.million 9.382 bourse.million 2.183 bourse.million - - - 774,616 240,000 1.001 bourse.million 14,000
پارسیان4

بیمه پارسیان

سهام بورس 914 853.00 48.27 914 853.00 48.27 1396/05/9 1 242.525 bourse.million 221.668 bourse.billion - 1,767 914 914 914 0 - - 0 - - 3.656 bourse.thousand_billion - - - - - - - - - - - 242.525 bourse.million - 242.525 bourse.million
فارس2

صنایع پتروشیمی خلیج فارس

سهام بورس 9,016 157.00 1.77 9,016 157.00 1.77 1398/10/15 1 3 bourse.million 27.048 bourse.billion - 8,859 9,016 9,016 9,016 0 - - 0 - - 824.964 bourse.thousand_billion - - - - - - - - - - - 3 bourse.million - 3 bourse.million
دالبر2

البرزدارو

سهام بورس 14,400 244.00 1.67 14,400 244.00 1.67 1398/09/27 1 2.97 bourse.million 42.768 bourse.billion - 14,644 14,400 14,400 14,400 0 - - 0 - - 26.784 bourse.thousand_billion - - - - - - - - - - - 2.97 bourse.million - 2.97 bourse.million
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 4,790 68.00 1.40 4,741 117.00 2.41 10:44 1,022 5.783 bourse.million 27.419 bourse.billion 5,996.34 4,858 4,770 4,630 4,815 1 9,768 4,790 1 4,000 4,793 17.7 bourse.thousand_billion 25.641 bourse.million 13.812 bourse.million 3.643 bourse.million 8.423 bourse.million 5.39 bourse.million 8.385 bourse.million 1.651 bourse.million - - - 5.59 bourse.million 200,000 5.34 bourse.million 450,000
فسپا2

گروه‌صنعتی‌سپاهان‌

سهام بورس 2,709 24.00 0.89 2,709 24.00 0.89 1396/07/5 1 20.205 bourse.million 54.735 bourse.billion - 2,685 2,709 2,709 2,709 0 - - 0 - - 1.761 bourse.thousand_billion - - - - - - - - - - 20.205 bourse.million - 20.205 bourse.million -
دروز

داروسازی‌ روزدارو

سهام بورس 10,165 254.00 2.56 10,067 156.00 1.57 10:44 176 358,429 3.608 bourse.billion 1,523.8 9,911 10,198 9,704 10,199 2 153 10,113 1 6,134 10,165 6.936 bourse.thousand_billion 8.438 bourse.million 2.214 bourse.million 699,840 1.421 bourse.million 793,342 919,332 72,762 - - - 358,529 - 358,529 -
صکاوه706

اجاره فولادکاوه کیش،سه ماهه20%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1397/06/14 16 125,000 125 bourse.billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 2 bourse.thousand_billion - - - - - - - - - - 1 11,099 - 11,100
شپمچا

پارس‌ پامچال‌

سهام بورس 9,879 519.00 4.99 10,353 45.00 0.43 1396/04/13 2 4,185 41.344 bourse.million - 10,398 9,879 9,879 9,879 15 - - 0 18,694 9,879 310.59 bourse.billion - - - - - - - - - - 4,185 - 4,185 -
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 11,840 3.00 0.03 11,734 109.00 0.92 10:40 366 526,016 6.14 bourse.billion 1,699.55 11,843 11,691 11,560 11,849 2 588 11,714 2 6,700 11,838 41.796 bourse.thousand_billion - - 3.529 bourse.million 5.876 bourse.million 11.397 bourse.million 11.728 bourse.million 6.144 bourse.million - - - 420,771 105,245 526,016 -
فاذر

صنایع‌ آذرآب‌

سهام بورس 10,665 507.00 4.99 10,479 321.00 3.16 10:44 1,501 9.175 bourse.million 96.14 bourse.billion 6,140.87 10,158 10,200 10,060 10,665 1 2.967 bourse.million 10,665 101 238 10,780 10.158 bourse.thousand_billion 23.464 bourse.million 14.842 bourse.million 1,000,000 13.288 bourse.million 1.555 bourse.million 3.863 bourse.million -170,059 - - - 8.838 bourse.million 528,471 8.624 bourse.million 742,172
شپلی2

پلی‌اکریل‌

سهام بورس 530 15.00 2.75 530 15.00 2.75 1396/05/10 1 30.65 bourse.million 16.244 bourse.billion - 545 530 530 530 0 - - 0 - - 1.893 bourse.thousand_billion - - - - - - - - - - - 30.65 bourse.million - 30.65 bourse.million
شیراز

پتروشیمی‌شیراز

سهام بورس 13,030 345.00 2.58 13,160 215.00 1.61 10:44 239 775,471 10.205 bourse.billion 2,032.85 13,375 13,699 13,015 13,699 4 78 13,050 1 5,921 13,190 68.213 bourse.thousand_billion 115.505 bourse.million 57.136 bourse.million 5.1 bourse.million 45.64 bourse.million 11.497 bourse.million 32.471 bourse.million 9.065 bourse.million - - - 246,702 536,971 783,439 234
تایرا2

تراکتورسازی‌ایران‌

سهام بورس 3,094 0.00 0.00 3,094 0.00 0.00 1397/09/26 3 104.09 bourse.million 322.053 bourse.billion - 3,094 3,094 3,094 3,094 0 - - 0 - - 9.901 bourse.thousand_billion - - - - - - - - - - - 104.09 bourse.million - 104.09 bourse.million
غبهنوشح

ح . بهنوش‌ ایران‌

سهام بورس 2,700 699.00 20.56 2,700 699.00 20.56 1396/09/7 39 872,608 2.356 bourse.billion - 3,399 2,700 2,700 2,700 0 - - 0 - - - - - - - - - - - - - - - - 872,608
دکیمی4

کیمیدارو

سهام بورس 8,980 2,106.00 30.64 8,980 2,106.00 30.64 1396/07/24 1 59,000 529.82 bourse.million - 6,874 8,980 8,980 8,980 - - - - 5.172 bourse.thousand_billion - - - - - - - - - - - 59,000 - 59,000
غبشهر2

صنعتی‌ بهشهر

سهام بورس 7,852 373.00 4.99 7,852 373.00 4.99 1398/09/4 1 3.317 bourse.million 26.047 bourse.billion - 7,479 7,852 7,852 7,852 0 - - 0 - - 23.556 bourse.thousand_billion - - - - - - - - - - - 3.317 bourse.million - 3.317 bourse.million
شلعاب

لعابیران‌

سهام بورس 16,846 478.00 2.92 16,923 555.00 3.39 10:44 962 1.383 bourse.million 23.398 bourse.billion 1,871.65 16,368 16,900 16,650 17,168 1 263 16,845 2 4,431 16,846 2.619 bourse.thousand_billion 3.454 bourse.million 970,277 160,000 744,077 226,200 442,289 4,002 - - - 1.389 bourse.million - 1.389 bourse.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 bourse.million 139.155 bourse.billion 5,254.2 1,471 1,471 1,471 1,618 0 1.876 bourse.million 1,618 31 - - - - - - - - - - - - - 34.983 bourse.million 54.074 bourse.million - 89.057 bourse.million
وصندوقح

ح.سرمایه گذاری صندوق بازنشستگی

سهام بورس 451 29.00 6.04 451 29.00 6.04 1395/08/25 1,016 168.741 bourse.million 76.049 bourse.billion - 480 480 450 480 0 2.755 bourse.million 451 28 - - - - - - - - - - - - - 16.59 bourse.million 152.151 bourse.million - 168.741 bourse.million
خمحرکه

نیرو محرکه‌

سهام بورس 10,379 118.00 1.12 10,527 30.00 0.29 10:44 1,040 4.207 bourse.million 44.292 bourse.billion 3,611.28 10,497 10,850 10,209 10,850 1 6,870 10,379 1 5,189 10,380 10.713 bourse.thousand_billion - - 1.021 bourse.million 2.591 bourse.million 1.238 bourse.million 5.782 bourse.million 131,405 - - - 4.223 bourse.million - 3.213 bourse.million 1.01 bourse.million
سپاس

صندوق س. پاداش سهامداری توسعه1

صندوق بورس 10,085 4.00 0.04 10,084 3.00 0.03 09:57 7 102,613 1.035 bourse.billion - 10,081 10,069 10,069 10,085 1 8,512 10,075 1 10,000 10,088 1.008 bourse.thousand_billion - - - - - - - - - - 5,808 96,805 102,613 -
شسپا2

نفت سپاهان

سهام بورس 8,900 118.00 1.34 8,900 118.00 1.34 1398/08/19 2 30 bourse.million 267 bourse.billion - 8,782 8,900 8,900 8,900 0 - - 0 - - 53.4 bourse.thousand_billion - - - - - - - - - - - 30 bourse.million - 30 bourse.million
پارسان4

گسترش نفت و گاز پارسیان

سهام بورس 1,793 145.00 7.48 1,793 145.00 7.48 1396/07/24 1 545,000 977.185 bourse.million - 1,938 1,793 1,793 1,793 - - - - 72.617 bourse.thousand_billion - - - - - - - - - - - 545,000 - 545,000
پاسا2

ایران‌یاساتایرورابر

سهام بورس 6,950 340.00 4.66 6,950 340.00 4.66 1398/05/16 2 5.227 bourse.million 36.328 bourse.billion - 7,290 6,950 6,950 6,950 0 - - 0 - - 6.255 bourse.thousand_billion - - - - - - - - - - - 5.227 bourse.million - 5.227 bourse.million
ضبدر1145

اختیارخ شبندر-12000-1398/11/13

اختیار معامله بورس 11 0.00 0.00 11 0.00 0.00 11:54 1 5 55 - - 11 11 11 0 100 11 1 - - - - - - - - - - - - - 5 - - 5
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 - - 72.216 bourse.thousand_billion - - - - - - - - - - - 35.553 bourse.million - 35.553 bourse.million
کرازیح

ح . ‌تولیدی‌شیشه‌رازی‌

سهام بورس 670 10.00 1.47 693 13.00 1.91 1397/01/5 436 8.681 bourse.million 6.02 bourse.billion - 680 700 670 748 0 - - 0 - - - - - - - - - - - - - 8.681 bourse.million - - 8.681 bourse.million
خاهنح

ح . آهنگری تراکتورسازی‌ ایران‌

سهام بورس 4,530 1,640.00 56.75 4,500 1,610.00 55.71 1398/07/17 340 9.686 bourse.million 43.589 bourse.billion 28,489.61 2,890 4,500 4,500 4,530 0 250 4,950 1 - - - - - - - - - - - - - 2.886 bourse.million 6.8 bourse.million - 9.686 bourse.million
سهرمز

سیمان‌هرمزگان‌

سهام بورس 9,999 4.00 0.04 9,992 11.00 0.11 10:41 209 257,288 2.569 bourse.billion 3,996.67 10,003 9,845 9,845 10,045 2 7,000 9,915 1 7,827 10,000 10.843 bourse.thousand_billion 12.416 bourse.million 3.69 bourse.million 542,000 1.581 bourse.million 2.109 bourse.million 2.92 bourse.million 700,517 - - - 257,488 - 257,488 -
شبریز2

پالایش نفت تبریز

سهام بورس 17,079 169.00 0.98 17,079 169.00 0.98 1397/12/6 1 2 bourse.million 34.158 bourse.billion - 17,248 17,079 17,079 17,079 0 - - 0 - - 66.338 bourse.thousand_billion - - - - - - - - - - - 2 bourse.million - 2 bourse.million
تیپیکو

سرمایه گذاری دارویی تامین

سهام بورس 27,333 53.00 0.19 27,373 13.00 0.05 10:41 149 142,363 3.894 bourse.billion 1,708.28 27,386 27,900 27,028 27,900 1 100 27,081 1 374 27,332 79.419 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 - - - 128,429 14,334 89,584 53,179
ما

بیمه ما

سهام بورس 6,235 177.00 2.92 6,163 105.00 1.73 10:43 203 851,360 5.247 bourse.billion 11,750.71 6,058 6,180 6,001 6,241 2 660 6,224 1 47,525 6,235 9.087 bourse.thousand_billion 27.988 bourse.million 21.344 bourse.million 1.5 bourse.million 18.762 bourse.million 2.583 bourse.million 5.852 bourse.million 1.177 bourse.million - - - 825,295 30,000 855,295 -
شمواد

تولیدمواداولیه الیاف‌مصنوعی‌

سهام بورس 3,701 46.00 1.23 48,247 44,500.00 1.00 1398/10/24 - - - - 3,747 3,700 - - 1 6,810 3,653 1 200 3,849 6.923 bourse.thousand_billion - - - - - - - - - - 101,760 3,000 104,760 -
وملی2

گروه‌ صنعتی‌ ملی‌ (هلدینگ‌

سهام بورس 15,000 87.00 0.58 15,000 87.00 0.58 1397/12/26 2 13.583 bourse.million 203.738 bourse.billion - 14,913 15,000 15,000 15,000 0 - - 0 - - 3.71 bourse.thousand_billion - - - - - - - - - - - 13.583 bourse.million - 13.583 bourse.million
غشاذر2

پگاه‌آذربایجان‌غربی‌

سهام بورس 4,000 37.00 0.92 4,000 37.00 0.92 1397/06/3 1 2.65 bourse.million 10.6 bourse.billion - 4,037 4,000 4,000 4,000 0 - - 0 - - 2.4 bourse.thousand_billion - - - - - - - - - - 2.65 bourse.million - 2.65 bourse.million -
وامید4

گروه مدیریت سرمایه گذاری امید

سهام بورس 5,256 64.00 1.23 5,256 64.00 1.23 1397/08/12 1 8.905 bourse.million 46.805 bourse.billion - 5,192 5,256 5,256 5,256 - - - - 157.68 bourse.thousand_billion - - - - - - - - - - - 8.905 bourse.million - 8.905 bourse.million
اخابر2

مخابرات ایران

سهام بورس 3,884 142.00 3.79 3,884 142.00 3.79 1398/07/30 1 30.75 bourse.million 119.433 bourse.billion - 3,742 3,884 3,884 3,884 0 - - 0 - - 233.04 bourse.thousand_billion - - - - - - - - - - - 30.75 bourse.million - 30.75 bourse.million
صایتل902

اجاره رایتل ماهانه 21 %

اوراق بورس 1.016 bourse.million 3,219.00 0.32 1.015 bourse.million 1,286.00 0.13 12:29 70 16,346 16.584 bourse.billion - 1.013 bourse.million 1.011 bourse.million 1.011 bourse.million 1.017 bourse.million 1 284 1.013 bourse.million 1 118 1.017 bourse.million 2.029 bourse.thousand_billion - - - - - - - - - - 1,881 - 1,881 -
قشرین

قند شیرین‌ خراسان‌

سهام بورس 89,001 2,708.00 2.95 12,215 79,494.00 86.68 1398/10/21 79 42,183 3.804 bourse.billion - 91,709 91,000 88,999 91,000 2 270 76,045 1 447 96,294 610.75 bourse.billion - - - - - - - - - - 42,183 - 42,183 -
غگلح

ح . گلوکوزان‌

سهام بورس 11,001 1,206.00 9.88 11,043 1,164.00 9.54 1397/02/11 54 921,760 10.179 bourse.billion - 12,207 12,300 11,001 12,300 0 - - 0 - - - - - - - - - - - - - 249,610 672,150 - 921,760
لبوتان

گروه‌صنعتی‌بوتان‌

سهام بورس 38,361 1,826.00 5.00 37,446 911.00 2.49 10:35 67 140,048 5.372 bourse.billion 2,660.69 36,535 38,361 38,361 38,361 0 2.247 bourse.million 38,361 131 - - 25.628 bourse.thousand_billion 32.311 bourse.million 8.571 bourse.million 701,452 6.349 bourse.million 1.852 bourse.million 17.374 bourse.million 662,252 - - - 140,048 - 136,392 3,656
تکمبا

کمباین‌ سازی‌ ایران‌

سهام بورس 4,220 65.00 1.52 4,243 42.00 0.98 10:44 606 3.887 bourse.million 16.49 bourse.billion 6,202.31 4,285 4,290 4,202 4,318 1 3,360 4,212 2 50,000 4,229 7.383 bourse.thousand_billion 8.289 bourse.million 2.404 bourse.million 1.723 bourse.million 965,846 1.438 bourse.million 1.135 bourse.million 68,439 - - - 3.887 bourse.million - 3.887 bourse.million -