TGJU Local & Global Markets
Online Forum

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

Liability

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
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
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
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
وپارس

بانک‌پارسیان‌

سهام بورس 4,830 220.00 4.77 4,830 220.00 4.77 12:30 17,772 289.577 bourse.million 1.398 bourse.thousand_billion 23,617.03 4,610 4,840 4,620 4,840 267 2.871 bourse.million 4,840 276 18.791 bourse.million 4,840 109.534 bourse.thousand_billion 1.948 bourse.billion 1.63 bourse.billion 23.76 bourse.million 1.303 bourse.billion -15,690,820 164.324 bourse.million -10,997,712 - - - 277.348 bourse.million 12.229 bourse.million 267.689 bourse.million 21.888 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
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
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
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
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
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
خساپا

سایپا

سهام بورس 4,060 190.00 4.91 4,060 190.00 4.91 1399/04/19 2,386 154.745 bourse.million 628.266 bourse.billion 19,080.55 3,870 154.745 bourse.million 4,060 628.266 bourse.billion 0 5.246 bourse.million 4,060 274 - - 159.423 bourse.thousand_billion 466.504 bourse.million 330.608 bourse.million 39.267 bourse.million 310.162 bourse.million -61,029,261 88.32 bourse.million -67,854,946 - - - 152.845 bourse.million 1.9 bourse.million 121.891 bourse.million 32.854 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
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
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
وسینا

بانک سینا

سهام بورس 12,950 540.00 4.00 13,790 300.00 2.22 12:30 9,802 63.176 bourse.million 870.887 bourse.billion 14,400.23 13,490 13,800 12,850 14,160 20 1.034 bourse.million 12,880 154 1.188 bourse.million 12,880 134.9 bourse.thousand_billion - - 10 bourse.million 227.463 bourse.million 14.709 bourse.million 31.644 bourse.million 2.228 bourse.million - - - 47.871 bourse.million 15.304 bourse.million 58.369 bourse.million 4.806 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
وپست

پست بانک ایران

سهام بورس 18,900 700.00 3.57 19,720 120.00 0.61 12:30 4,804 15.384 bourse.million 303.335 bourse.billion 7,400.14 19,600 20,020 18,620 20,550 22 230,815 18,990 50 193,477 18,990 63.376 bourse.thousand_billion 190.963 bourse.million 164.928 bourse.million 3.233 bourse.million 181.332 bourse.million -6,929,260 19.649 bourse.million -3,595,798 - - - 14.774 bourse.million 610,000 12.638 bourse.million 2.746 bourse.million
وکار

بانک‌ کارآفرین‌

سهام بورس 15,800 50.00 0.32 16,460 610.00 3.85 12:29 2,072 7.724 bourse.million 127.135 bourse.billion 4,208.05 15,850 16,250 15,800 16,640 10 89,276 15,850 16 139,612 15,850 134.725 bourse.thousand_billion - - 8.5 bourse.million 175.584 bourse.million 14.844 bourse.million 25.969 bourse.million 2.648 bourse.million - - - 6.611 bourse.million 1.113 bourse.million 7.089 bourse.million 635,282
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
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
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
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
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
آسیا

بیمه آسیا

سهام بورس 44,500 1,560.00 3.63 45,000 2,060.00 4.80 12:29 6,205 19.759 bourse.million 889.115 bourse.billion 5,395.72 42,940 45,080 43,470 45,080 48 249,700 44,500 63 842,616 44,500 98.762 bourse.thousand_billion 81.364 bourse.million 65.855 bourse.million 2.3 bourse.million 61.644 bourse.million 4.211 bourse.million 41.777 bourse.million 738,105 - - - 16.587 bourse.million 3.172 bourse.million 19.105 bourse.million 653,225
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
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
کویر

تولیدی فولاد سپید فراب کویر

سهام بورس 50,750 2,580.00 4.84 54,030 700.00 1.31 12:30 10,751 17.156 bourse.million 926.904 bourse.billion 1,288.51 53,330 54,010 50,670 55,990 79 353,407 50,750 109 327,988 50,750 191.988 bourse.thousand_billion 74.99 bourse.million 15.33 bourse.million 8.07 51.653 bourse.million 12.67 31.391 bourse.million 4.078 bourse.million - - - 14.696 bourse.million 2.46 bourse.million 16.125 bourse.million 1.031 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
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
دانا

بیمه دانا

سهام بورس 11,300 140.00 1.25 11,640 480.00 4.30 12:29 5,731 24.332 bourse.million 283.326 bourse.billion 8,688.8 11,160 11,700 11,260 11,710 26 219,157 11,300 62 242,883 11,300 44.64 bourse.thousand_billion 52.337 bourse.million 44.347 bourse.million 1.5 bourse.million 47.536 bourse.million 2.261 bourse.million 28.178 bourse.million 357,095 - - - 23.232 bourse.million 1.1 bourse.million 20.26 bourse.million 4.073 bourse.million
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
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
ونوین

بانک‌اقتصادنوین‌

سهام بورس 6,770 20.00 0.30 7,010 260.00 3.85 12:30 14,591 111.965 bourse.million 784.366 bourse.billion 10,995.21 6,750 7,040 6,700 7,080 43 1.224 bourse.million 6,770 127 1.282 bourse.million 6,770 205.374 bourse.thousand_billion 621.356 bourse.million 515.104 bourse.million -231.19 41.862 bourse.million -3.98 48.172 bourse.million -10,522,715 - - - 107.732 bourse.million 4.233 bourse.million 95.72 bourse.million 16.246 bourse.million
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
البرز

بیمه البرز

سهام بورس 17,800 730.00 4.28 17,900 830.00 4.86 12:29 2,682 21.291 bourse.million 381.124 bourse.billion 8,811.63 17,070 17,910 17,500 17,920 4 79,022 17,570 35 114,200 17,570 68.28 bourse.thousand_billion 52.271 bourse.million 39.667 bourse.million 4 bourse.million 38.937 bourse.million 16.849 bourse.million 24.099 bourse.million 765,355 - - - 6.326 bourse.million 14.965 bourse.million 15.976 bourse.million 5.315 bourse.million
تنوین

تامین سرمایه نوین

سهام بورس 17,040 0.00 0.00 17,770 730.00 4.28 12:30 7,666 66.529 bourse.million 1.182 bourse.thousand_billion 6,850.07 17,040 17,700 16,590 17,890 8 262,962 17,010 83 242,725 17,010 153.36 bourse.thousand_billion 86.999 bourse.million 61.659 bourse.million 9 bourse.million 38.69 bourse.million 16.974 bourse.million 6.581 bourse.million 5.763 bourse.million - - - 44.329 bourse.million 22.2 bourse.million 29.11 bourse.million 37.419 bourse.million
پارسیان

بیمه پارسیان

سهام بورس 15,940 750.00 4.94 15,880 690.00 4.54 12:29 305 3.062 bourse.million 48.801 bourse.billion 7,633.86 15,190 15,940 15,940 15,940 9 7.091 bourse.million 15,940 317 236,963 15,940 60.76 bourse.thousand_billion 58.872 bourse.million 38.887 bourse.million 3 bourse.million 34.344 bourse.million 4.543 bourse.million 17.067 bourse.million 866,611 - - - 780,479 2.281 bourse.million 1.852 bourse.million 1.21 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
تکمبا

کمباین‌ سازی‌ ایران‌

سهام بورس 17,220 10.00 0.06 17,900 690.00 4.01 12:30 5,320 18.554 bourse.million 332.198 bourse.billion 9,304.42 17,210 18,060 16,350 18,070 26 165,381 17,220 39 71,766 17,220 29.653 bourse.thousand_billion 8.289 bourse.million 2.404 bourse.million 19.17 27.977 bourse.million 335.91 1.135 bourse.million 68,439 - - - 18.554 bourse.million - 16.554 bourse.million 2 bourse.million
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
شاراک

پتروشیمی شازند

سهام بورس 32,150 900.00 2.72 34,070 1,020.00 3.09 12:29 6,767 19.449 bourse.million 662.682 bourse.billion 7,847.65 33,050 33,500 31,750 34,700 36 205,070 32,150 53 162,668 32,150 266.515 bourse.thousand_billion 101.762 bourse.million 42.847 bourse.million 8.064 bourse.million 24.71 bourse.million 18.137 bourse.million 63.143 bourse.million 13.351 bourse.million - - - 15.383 bourse.million 4.066 bourse.million 16.996 bourse.million 2.452 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
ملت

بیمه ملت

سهام بورس 21,810 1,030.00 4.96 21,740 960.00 4.62 12:29 1,459 7.197 bourse.million 156.433 bourse.billion 5,327.38 20,780 21,350 21,310 21,810 13 2.488 bourse.million 21,810 469 21,190 21,810 59.223 bourse.thousand_billion 46.357 bourse.million 28.445 bourse.million 2.85 bourse.million 24.087 bourse.million 4.358 bourse.million 9.693 bourse.million 849,164 - - - 1.921 bourse.million 5.276 bourse.million 6.692 bourse.million 504,700
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 bourse.million 1.265 bourse.thousand_billion 841.4 164,850 7.557 bourse.million 169,000 1.265 bourse.thousand_billion 33 43,124 173,000 133 26,066 173,000 16.741 bourse.thousand_billion 4.839 bourse.million 881,772 475.46 23.867 bourse.million -292.2 618,234 -53,599 - - - 7.553 bourse.million 3,947 7.557 bourse.million 75
وساپا

سرمایه‌گذاری‌ سایپا

سهام بورس 17,250 820.00 4.99 17,250 820.00 4.99 12:29 3,863 33.503 bourse.million 577.92 bourse.billion 11,725.54 16,430 17,250 17,250 17,250 22 13.321 bourse.million 17,250 3151 201,969 17,250 175.39 bourse.thousand_billion - - 1.79 23.634 bourse.million 23.36 1.174 bourse.million 1.012 bourse.million - - - 27.587 bourse.million 5.916 bourse.million 11.781 bourse.million 21.722 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
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
شبهرن

نفت‌ بهران‌

سهام بورس 97,500 2,510.00 2.64 99,180 4,190.00 4.41 12:29 5,208 6.467 bourse.million 641.408 bourse.billion 2,048.99 94,990 99,700 96,000 99,730 16 40,120 97,300 52 27,531 97,300 246.974 bourse.thousand_billion 91.239 bourse.million 26.62 bourse.million 2.6 bourse.million 19.448 bourse.million 7.172 bourse.million 33.031 bourse.million 8.411 bourse.million - - - 5.887 bourse.million 579,572 4.187 bourse.million 2.28 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
حفاری

حفاری شمال

سهام بورس 19,000 480.00 2.59 19,390 870.00 4.70 12:29 15,769 64.647 bourse.million 1.253 bourse.thousand_billion 8,476.25 18,520 19,440 18,800 19,440 89 761,825 18,990 222 710,143 18,990 96.504 bourse.thousand_billion 49.165 bourse.million 29.324 bourse.million 5.211 bourse.million 18.952 bourse.million 10.372 bourse.million 6.388 bourse.million 95,118 - - - 63.253 bourse.million 1.395 bourse.million 38.735 bourse.million 25.912 bourse.million
ما

بیمه ما

سهام بورس 17,600 830.00 4.95 17,580 810.00 4.83 12:29 886 8.706 bourse.million 153.088 bourse.billion 11,750.71 16,770 17,310 17,300 17,600 8 54,211 17,600 32 151,300 17,600 25.155 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 - - - 6.766 bourse.million 1.94 bourse.million 6.001 bourse.million 2.705 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
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
افق

فروشگاههای زنجیره ای افق کوروش

سهام بورس 82,970 3,950.00 5.00 82,970 3,950.00 5.00 12:30 10,419 18.013 bourse.million 1.494 bourse.thousand_billion 878.09 79,020 82,970 82,890 82,970 19 1.214 bourse.million 82,970 370 209,428 82,970 237.06 bourse.thousand_billion 87.138 bourse.million 19.708 bourse.million 1,000,000 16.761 bourse.million 2.947 bourse.million 68.159 bourse.million 4.028 bourse.million - - - 14.703 bourse.million 3.31 bourse.million 6.183 bourse.million 11.829 bourse.million
ولساپا

لیزینگ رایان‌ سایپا

سهام بورس 10,050 280.00 2.71 10,610 280.00 2.71 12:30 31,301 195.587 bourse.million 2.074 bourse.thousand_billion 7,375.47 10,330 10,800 9,870 10,840 134 2.833 bourse.million 10,040 379 2.151 bourse.million 10,040 93.383 bourse.thousand_billion 39.205 bourse.million 29.116 bourse.million 9.04 bourse.million 16.669 bourse.million 12.447 bourse.million 7.061 bourse.million 1.488 bourse.million - - - 190.351 bourse.million 5.236 bourse.million 174.883 bourse.million 20.704 bourse.million
خزامیا

زامیاد

سهام بورس 25,640 1,220.00 5.00 25,640 1,220.00 5.00 12:30 1,250 7.71 bourse.million 197.677 bourse.billion 8,553.78 24,420 25,640 25,640 25,640 10 17.294 bourse.million 25,640 4499 27,815 25,640 135.04 bourse.thousand_billion 28.321 bourse.million 18.907 bourse.million 5.53 bourse.million 15.807 bourse.million 3.1 bourse.million 29.186 bourse.million 1.216 bourse.million - - - 7.71 bourse.million - 7.71 bourse.million -
بفجر

پتروشیمی فجر

سهام بورس 38,640 1,840.00 4.55 40,720 240.00 0.59 12:29 3,174 7.724 bourse.million 314.554 bourse.billion 3,617.83 40,480 40,890 38,500 42,000 9 181,905 38,510 62 104,602 38,510 263.12 bourse.thousand_billion 95.901 bourse.million 31.396 bourse.million 6.5 bourse.million 15.795 bourse.million 15.601 bourse.million 17.655 bourse.million 10.511 bourse.million - - - 5.926 bourse.million 1.797 bourse.million 4.021 bourse.million 3.702 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 -
فولاژ

فولاد آلیاژی ایران

سهام بورس 35,910 1,710.00 5.00 35,910 1,710.00 5.00 12:29 2,819 13.041 bourse.million 468.299 bourse.billion 8,301 34,200 35,910 35,700 35,910 17 256,470 35,910 108 67,617 35,910 205.2 bourse.thousand_billion - - 5.5 bourse.million 14.135 bourse.million 10.656 bourse.million 25.403 bourse.million 5.89 bourse.million - - - 12.041 bourse.million 1,000,000 7.699 bourse.million 5.343 bourse.million
فاذر

صنایع‌ آذرآب‌

سهام بورس 35,180 1,670.00 4.53 36,860 10.00 0.03 12:29 19,922 32.524 bourse.million 1.199 bourse.thousand_billion 2,284.08 36,850 37,600 35,010 38,670 84 340,614 35,150 146 361,697 35,150 36.85 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 - - - 32.319 bourse.million 205,300 32.494 bourse.million 30,450
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
فایرا

آلومینیوم‌ایران‌

سهام بورس 30,200 580.00 1.96 30,840 1,220.00 4.12 12:30 3,562 9.549 bourse.million 294.496 bourse.billion 2,108.92 29,620 31,090 29,250 31,100 11 80,935 30,200 27 23,984 30,200 153.96 bourse.thousand_billion 67.088 bourse.million 28.509 bourse.million 5.198 bourse.million 11.6 bourse.million 11.939 bourse.million 37.662 bourse.million 7.168 bourse.million - - - 7.482 bourse.million 2.068 bourse.million 6.495 bourse.million 3.054 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
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
شنفت

نفت‌ پارس‌

سهام بورس 93,000 3,500.00 3.63 98,440 1,940.00 2.01 12:29 5,928 7.499 bourse.million 738.216 bourse.billion 2,564.62 96,500 99,300 91,680 101,320 14 52,072 92,500 91 74,588 92,500 241.25 bourse.thousand_billion 56.329 bourse.million 15.23 bourse.million 2 bourse.million 10.707 bourse.million 4.523 bourse.million 19.839 bourse.million 3.636 bourse.million - - - 5.284 bourse.million 2.215 bourse.million 7.231 bourse.million 268,012
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
غبشهر

صنعتی‌ بهشهر

سهام بورس 33,100 920.00 2.70 34,910 890.00 2.62 13:52 2,948 6.986 bourse.million 243.86 bourse.billion 2,747.79 34,020 34,200 33,000 35,700 18 51,181 33,050 26 60,834 33,050 102.06 bourse.thousand_billion 41.327 bourse.million 17.391 bourse.million 3 bourse.million 10.469 bourse.million 6.922 bourse.million 30.778 bourse.million 1.674 bourse.million - - - 6.435 bourse.million 551,746 5.815 bourse.million 1.171 bourse.million
شسپا

نفت سپاهان

سهام بورس 31,690 510.00 1.64 32,480 1,300.00 4.17 12:30 9,317 20.872 bourse.million 677.871 bourse.billion 7,918.65 31,180 32,000 31,600 32,730 53 183,074 31,690 133 267,036 31,690 187.08 bourse.thousand_billion 85.586 bourse.million 23.848 bourse.million 6 bourse.million 10.424 bourse.million 13.424 bourse.million 43.72 bourse.million 10.666 bourse.million - - - 20.557 bourse.million 315,000 20.341 bourse.million 530,382
پاکشو

گروه صنعتی پاکشو

سهام بورس 59,950 30.00 0.05 61,610 1,630.00 2.72 12:30 4,653 5.516 bourse.million 339.821 bourse.billion 952.82 59,980 61,470 58,900 62,970 57 301,502 62,500 10 80,037 62,500 239.92 bourse.thousand_billion 93.383 bourse.million 15.004 bourse.million 1,000,000 10.418 bourse.million 4.586 bourse.million 16.719 bourse.million 5.361 bourse.million - - - 2.773 bourse.million 2.743 bourse.million 4.318 bourse.million 1.198 bourse.million
ثاخت

بین‌المللی‌توسعه‌ساختمان

سهام بورس 11,150 580.00 4.94 11,350 380.00 3.24 1399/04/19 31,065 140.885 bourse.million 1.598 bourse.thousand_billion 5,769.15 11,730 140.885 bourse.million 11,550 1.598 bourse.thousand_billion 6 12,000 11,000 1 4,591 11,150 68.1 bourse.thousand_billion 26.066 bourse.million 14.901 bourse.million 6 bourse.million 10.268 bourse.million 4.634 bourse.million 449,822 -680,099 - - - 140.734 bourse.million 151,269 139.27 bourse.million 1.615 bourse.million
های وب

داده گسترعصرنوین-های وب

سهام بورس 28,370 1,300.00 4.80 28,370 1,300.00 4.80 12:29 6,472 18.449 bourse.million 523.378 bourse.billion 3,497.88 27,070 28,420 27,470 28,420 166 596,802 28,420 117 777,122 28,420 108.28 bourse.thousand_billion 47.764 bourse.million 15.198 bourse.million 4 bourse.million 8.792 bourse.million 6.406 bourse.million 3.987 bourse.million 1.12 bourse.million - - - 18.413 bourse.million 35,700 14.189 bourse.million 4.26 bourse.million
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 19,800 600.00 3.13 20,130 930.00 4.84 12:29 5,330 24.65 bourse.million 496.322 bourse.billion 6,145.59 19,200 20,160 19,640 20,160 7 302,896 19,600 125 501,394 19,600 69.953 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 - - - 23.15 bourse.million 1.5 bourse.million 8.327 bourse.million 16.323 bourse.million
پکرمان

گروه‌ صنعتی‌ بارز

سهام بورس 30,910 570.00 1.88 31,800 1,460.00 4.81 12:29 2,971 7.2 bourse.million 228.979 bourse.billion 3,511.24 30,340 31,850 30,800 31,850 13 43,514 30,990 19 20,065 30,990 76.654 bourse.thousand_billion 32.457 bourse.million 12 bourse.million 2.527 bourse.million 8.18 bourse.million 3.82 bourse.million 14.032 bourse.million 658,279 - - - 6.8 bourse.million 400,000 4.493 bourse.million 2.708 bourse.million
وخارزم

سرمایه گذاری خوارزمی

سهام بورس 17,100 3,490.00 25.64 17,260 3,650.00 26.82 12:30 30,243 260.85 bourse.million 4.502 bourse.thousand_billion 13,840.13 13,610 17,990 17,100 17,990 4284 1.857 bourse.million 17,100 387 98.864 bourse.million 17,100 162.125 bourse.thousand_billion 37.866 bourse.million 25.648 bourse.million 12.5 bourse.million 7.103 bourse.million 18.544 bourse.million 3.214 bourse.million 1.952 bourse.million - - - 225.658 bourse.million 35.193 bourse.million 181.581 bourse.million 79.27 bourse.million
برکت

گروه دارویی برکت

سهام بورس 26,140 980.00 3.90 26,650 1,490.00 5.92 12:30 18,703 64.258 bourse.million 1.712 bourse.thousand_billion 3,272.68 25,160 27,510 26,140 28,490 731 1.218 bourse.million 26,140 779 17.074 bourse.million 26,140 147.668 bourse.thousand_billion 39.443 bourse.million 12.562 bourse.million 3.4 bourse.million 6.882 bourse.million 5.68 bourse.million 586,144 411,480 - - - 63.113 bourse.million 1.146 bourse.million 60.952 bourse.million 3.306 bourse.million
دالبر

البرزدارو

سهام بورس 35,490 930.00 2.55 36,930 510.00 1.40 12:29 3,253 4.268 bourse.million 157.613 bourse.billion 1,774.5 36,420 38,000 35,100 38,000 3 23,113 35,010 25 13,450 35,010 80.124 bourse.thousand_billion 35.089 bourse.million 10.386 bourse.million 1.86 bourse.million 6.657 bourse.million 3.729 bourse.million 7.092 bourse.million 2.399 bourse.million - - - 3.185 bourse.million 1.083 bourse.million 4.193 bourse.million 74,900
دعبید

لابراتوارداروسازی‌ دکترعبیدی‌

سهام بورس 55,780 2,650.00 4.99 55,780 2,650.00 4.99 12:29 2,436 2.333 bourse.million 130.113 bourse.billion 877.7 53,130 55,780 55,780 55,780 22 237,905 55,780 306 36,992 55,780 239.085 bourse.thousand_billion 87.493 bourse.million 11.236 bourse.million 1.68 bourse.million 6.625 bourse.million 4.611 bourse.million 8.065 bourse.million 1.72 bourse.million - - - 2.333 bourse.million - 1.433 bourse.million 900,000
لبوتان

گروه‌صنعتی‌بوتان‌

سهام بورس 93,580 4,450.00 4.99 92,120 2,990.00 3.35 12:29 124 395,481 37.009 bourse.billion 834.85 89,130 93,580 93,580 93,580 2 641,978 93,580 411 4,400 93,580 62.52 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 - - - 378,604 16,877 95,481 300,000
سپ

پرداخت الکترونیک سامان کیش

سهام بورس 48,540 2,550.00 4.99 51,450 360.00 0.70 12:30 9,360 15.118 bourse.million 777.798 bourse.billion 4,761.55 51,090 51,110 48,540 53,640 125 1.151 bourse.million 48,540 107 805,572 48,540 153.27 bourse.thousand_billion 48.656 bourse.million 11.562 bourse.million 3 bourse.million 6.239 bourse.million 5.323 bourse.million 15.456 bourse.million 2.272 bourse.million - - - 12.757 bourse.million 2.361 bourse.million 13.244 bourse.million 1.873 bourse.million
ستران

سیمان‌ تهران‌

سهام بورس 63,500 660.00 1.05 65,270 2,430.00 3.87 12:30 11,001 12.228 bourse.million 798.052 bourse.billion 1,137.68 62,840 62,860 62,860 65,980 32 582,392 63,400 124 139,959 63,400 109.97 bourse.thousand_billion 41.641 bourse.million 9.954 bourse.million 1.75 bourse.million 6.109 bourse.million 3.845 bourse.million 3.992 bourse.million -11,229 - - - 12.117 bourse.million 110,500 8.985 bourse.million 3.242 bourse.million
غمارگ

مارگارین‌

سهام بورس 49,330 2,340.00 4.98 49,330 2,340.00 4.98 12:28 4,581 11.944 bourse.million 589.18 bourse.billion 2,686.75 46,990 49,330 49,300 49,330 14 1.151 bourse.million 49,330 213 67,890 49,330 39.472 bourse.thousand_billion 15.963 bourse.million 7.238 bourse.million 840,000 6.046 bourse.million 1.192 bourse.million 11.647 bourse.million 406,321 - - - 11.689 bourse.million 255,000 4.001 bourse.million 7.943 bourse.million
پرداخت

به پرداخت ملت

سهام بورس 45,750 1,780.00 4.05 45,980 2,010.00 4.57 12:29 848 1.021 bourse.million 47.103 bourse.billion 2,276.98 43,970 46,160 45,500 46,160 5 4,846 45,500 11 6,366 45,500 63.757 bourse.thousand_billion 39.893 bourse.million 9.534 bourse.million 1.45 bourse.million 5.958 bourse.million 3.576 bourse.million 18.511 bourse.million 2.292 bourse.million - - - 1.021 bourse.million - 575,162 446,092
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 52,050 2,120.00 3.91 55,710 1,540.00 2.84 12:29 3,455 5.769 bourse.million 321.382 bourse.billion 1,699.55 54,170 54,170 51,470 56,870 17 374,814 51,470 113 293,577 51,470 191.177 bourse.thousand_billion - - 3.529 bourse.million 5.876 bourse.million 11.397 bourse.million 11.728 bourse.million 6.144 bourse.million - - - 4.911 bourse.million 858,411 4.324 bourse.million 1.445 bourse.million
تایرا

تراکتورسازی‌ایران‌

سهام بورس 29,160 1,380.00 4.97 29,160 1,380.00 4.97 12:28 292 2.55 bourse.million 74.362 bourse.billion 2,884.27 27,780 29,160 29,160 29,160 11 5.4 bourse.million 29,160 298 12,617 29,160 88.896 bourse.thousand_billion 36.65 bourse.million 9 bourse.million 1.8 bourse.million 5.674 bourse.million 3.326 bourse.million 16.653 bourse.million 2.348 bourse.million - - - 2.55 bourse.million - 1.55 bourse.million 1,000,000
دارو

کارخانجات‌داروپخش‌

سهام بورس 66,050 2,190.00 3.21 70,380 2,140.00 3.14 12:29 1,147 782,035 55.036 bourse.billion 837.59 68,240 70,000 64,830 71,650 10 6,495 66,060 14 5,682 66,060 51.18 bourse.thousand_billion 25.688 bourse.million 7.651 bourse.million 625,000 5.673 bourse.million 1.978 bourse.million 6.503 bourse.million 1.818 bourse.million - - - 721,361 60,674 520,272 261,763
جم پیلن

پلی پروپیلن جم - جم پیلن

سهام بورس 85,500 2,430.00 2.93 86,910 3,840.00 4.62 12:29 1,403 1.447 bourse.million 125.76 bourse.billion 954.44 83,070 87,100 84,000 87,220 17 4,491 85,500 7 6,116 85,500 173.82 bourse.thousand_billion 74.509 bourse.million 14.103 bourse.million 2 bourse.million 5.651 bourse.million 8.452 bourse.million 26.077 bourse.million 9.805 bourse.million - - - 1.404 bourse.million 42,800 1.417 bourse.million 30,000
فاراک

ماشین‌ سازی‌ اراک‌

سهام بورس 14,810 310.00 2.05 15,520 400.00 2.65 12:29 18,329 75.366 bourse.million 1.169 bourse.thousand_billion 4,211.39 15,120 15,700 14,510 15,870 44 1.066 bourse.million 14,800 356 863,468 14,800 95.053 bourse.thousand_billion 33.005 bourse.million 10.752 bourse.million 6.287 bourse.million 5.644 bourse.million 5.604 bourse.million 2.814 bourse.million 13,827 - - - 74.154 bourse.million 1.212 bourse.million 75.361 bourse.million 5,000
دزهراوی

داروسازی‌زهراوی‌

سهام بورس 25,480 1,120.00 4.60 25,550 1,190.00 4.89 12:29 5,163 11.026 bourse.million 281.661 bourse.billion 1,995.75 24,360 25,570 25,080 25,570 38 72,650 25,550 49 66,643 25,550 60.997 bourse.thousand_billion 32.007 bourse.million 6.405 bourse.million 2.504 bourse.million 5.285 bourse.million 1.12 bourse.million 2.714 bourse.million -193,498 - - - 10.874 bourse.million 152,141 11.026 bourse.million -
آپ

آسان پرداخت پرشین

سهام بورس 36,400 1,790.00 4.69 38,030 160.00 0.42 12:30 6,701 12.063 bourse.million 458.801 bourse.billion 2,224.62 38,190 39,000 36,290 39,500 22 285,534 36,290 158 228,914 36,290 101.204 bourse.thousand_billion 53.033 bourse.million 10.204 bourse.million 2.65 bourse.million 5.038 bourse.million 5.165 bourse.million 48.95 bourse.million 2.752 bourse.million - - - 10.774 bourse.million 1.289 bourse.million 8.305 bourse.million 3.758 bourse.million
فباهنر

مس‌ شهیدباهنر

سهام بورس 69,810 3,320.00 4.99 69,810 3,320.00 4.99 12:30 1,115 1.503 bourse.million 104.896 bourse.billion 2,556.63 66,490 69,810 69,810 69,810 12 1.313 bourse.million 69,810 343 23,233 69,810 74.801 bourse.thousand_billion 24.424 bourse.million 8.335 bourse.million 1.125 bourse.million 5.006 bourse.million 3.329 bourse.million 12.762 bourse.million 2.305 bourse.million - - - 940,645 561,953 1.103 bourse.million 400,000
غپاک

لبنیات‌ پاک‌

سهام بورس 24,140 1,270.00 5.00 25,210 200.00 0.79 12:29 4,598 14.364 bourse.million 362.151 bourse.billion 4,615.43 25,410 25,500 24,140 26,600 79 36,984 24,140 35 679,235 24,140 35.205 bourse.thousand_billion 14.12 bourse.million 6.124 bourse.million 1.385 bourse.million 4.673 bourse.million 1.452 bourse.million 8.722 bourse.million -112,730 - - - 14.064 bourse.million 300,000 13.023 bourse.million 1.341 bourse.million
ونیکی

سرمایه‌گذاری‌ ملی‌ایران‌

سهام بورس 32,620 1,550.00 4.99 31,270 200.00 0.64 12:22 66 363,664 11.863 bourse.billion 5,389.71 31,070 32,620 32,620 32,620 0 23.149 bourse.million 32,620 1535 - - 217.49 bourse.thousand_billion 64.044 bourse.million 23.948 bourse.million 7 bourse.million 4.579 bourse.million 19.369 bourse.million 7.546 bourse.million 7.385 bourse.million - - - 363,664 - 363,664 -
غبهنوش

بهنوش‌ ایران‌

سهام بورس 110,270 5,800.00 5.00 116,010 60.00 0.05 12:29 3,030 2.179 bourse.million 252.839 bourse.billion 782.08 116,070 112,100 110,270 121,870 55 3,679 110,270 15 508,055 110,270 41.785 bourse.thousand_billion 15.169 bourse.million 5.941 bourse.million 360,000 4.467 bourse.million 545,185 6.372 bourse.million 234,063 - - - 2.074 bourse.million 105,410 2.158 bourse.million 21,588
فاسمین

کالسیمین‌

سهام بورس 65,700 130.00 0.20 68,130 2,300.00 3.49 12:29 7,348 8.499 bourse.million 579.021 bourse.billion 3,066 65,830 69,120 63,700 69,120 54 134,345 65,980 25 133,127 65,980 131.66 bourse.thousand_billion 39.14 bourse.million 13.019 bourse.million 2 bourse.million 4.352 bourse.million 8.701 bourse.million 6.695 bourse.million 4.396 bourse.million - - - 8.189 bourse.million 309,415 6.761 bourse.million 1.738 bourse.million
خمهر

مهرکام‌پارس‌

سهام بورس 15,690 740.00 4.95 15,370 420.00 2.81 12:29 3,911 19.287 bourse.million 296.479 bourse.billion 4,359.81 14,950 19.287 bourse.million 15,200 296.479 bourse.billion 5 18.821 bourse.million 15,690 2232 7,310 15,690 28.615 bourse.thousand_billion 10.095 bourse.million 4.669 bourse.million 1.862 bourse.million 4.219 bourse.million 450,118 5.412 bourse.million -480,454 - - - 19.287 bourse.million - 19.28 bourse.million 7,140
لوتوس

تامین سرمایه لوتوس پارسیان

سهام بورس 34,890 1,660.00 5.00 34,880 1,650.00 4.97 1399/04/18 7,435 18.258 bourse.million 636.853 bourse.billion 4,253.88 33,230 18.258 bourse.million 34,890 636.853 bourse.billion 5 75,166 34,890 24 6,355 34,890 209.28 bourse.thousand_billion 31.344 bourse.million 13.215 bourse.million 5 bourse.million 4.212 bourse.million 9.003 bourse.million 4.641 bourse.million 3.615 bourse.million - - - 18.061 bourse.million 197,440 11.313 bourse.million 6.945 bourse.million
فجر

فولاد امیرکبیرکاشان

سهام بورس 52,700 550.00 1.03 55,140 1,890.00 3.55 12:29 2,902 6.346 bourse.million 349.92 bourse.billion 1,563.95 53,250 55,000 52,500 55,910 9 160,605 52,500 58 176,608 52,500 45.689 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 - - - 4.755 bourse.million 1.591 bourse.million 3.881 bourse.million 2.465 bourse.million
شپاکسا

پاکسان‌

سهام بورس 45,300 290.00 0.64 46,770 1,760.00 3.91 12:29 4,160 7.499 bourse.million 350.71 bourse.billion 2,641.54 45,010 47,250 45,000 47,260 19 42,216 45,290 27 41,893 45,290 48.611 bourse.thousand_billion 24.236 bourse.million 7.29 bourse.million 1.08 bourse.million 4.11 bourse.million 3.18 bourse.million 9.392 bourse.million 2.286 bourse.million - - - 7.499 bourse.million - 6.586 bourse.million 913,200
کهمدا

شیشه‌ همدان‌

سهام بورس 41,600 2,130.00 4.87 44,050 320.00 0.73 13:53 12,111 17.844 bourse.million 786.11 bourse.billion 3,816.77 43,730 43,730 41,550 45,910 41 179,753 41,560 112 99,051 41,560 50.377 bourse.thousand_billion 17.772 bourse.million 6.863 bourse.million 1.152 bourse.million 4.02 bourse.million 2.843 bourse.million 1.945 bourse.million 1.017 bourse.million - - - 17.245 bourse.million 598,562 14.115 bourse.million 3.729 bourse.million