TGJU Local & Global Markets
Online Forum

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

bourse.p_s

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 -
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
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
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 5,893 19.00 0.32 5,861 13.00 0.22 12:29 713 11.124 bourse.million 65.193 bourse.billion 14,476.85 5,874 5,948 5,751 5,964 1 10,000 5,851 1 32,155 5,893 158.247 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 - - - 2.669 bourse.million 8.455 bourse.million 4.65 bourse.million 6.473 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
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
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 - - 2.233 bourse.thousand_billion - - - - - - - - - - - 4 bourse.million - 4 bourse.million
وساپا

سرمایه‌گذاری‌ سایپا

سهام بورس 2,656 32.00 1.19 2,686 2.00 0.07 12:50 4,566 45.145 bourse.million 121.24 bourse.billion 11,725.54 2,688 2,744 2,650 2,744 1 447,486 2,655 17 50,000 2,655 28.673 bourse.thousand_billion - - 1.79 23.634 bourse.million 23.36 1.174 bourse.million 1.012 bourse.million - - - 44.902 bourse.million 243,000 44.145 bourse.million 1,000,000
قشهد

شهد

سهام بورس 20,977 998.00 5.00 20,876 897.00 4.49 12:42 445 527,595 11.014 bourse.billion 810.01 19,979 20,177 20,145 20,977 1 80,065 20,977 41 1,000 21,000 8.35 bourse.thousand_billion 8.689 bourse.million 1.54 bourse.million 400,000 761,122 778,710 2.384 bourse.million 295,337 - - - 527,595 - 525,118 2,477
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
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
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 -
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
سیدکو

سرمایه گذاری توسعه صنایع سیمان

سهام بورس 4,329 41.00 0.96 4,368 80.00 1.87 12:29 521 2.764 bourse.million 12.072 bourse.billion 7,779.67 4,288 4,419 4,301 4,419 1 35,000 4,316 1 6,888 4,329 20.966 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 - - - 2.759 bourse.million 4,997 2.724 bourse.million 40,000
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 -
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
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
غاذر

کشت‌وصنعت‌پیاذر

سهام بورس 38,586 1,837.00 5.00 38,586 1,837.00 5.00 09:04 56 167,034 6.445 bourse.billion 1,204.13 36,749 38,586 38,586 38,586 0 588,123 38,586 253 - - 2.894 bourse.thousand_billion 1.863 bourse.million 239,217 75,000 84,164 155,053 248,238 54,169 - - - 167,034 - 167,034 -
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
شبندر

پالایش نفت بندرعباس

سهام بورس 11,445 90.00 0.79 11,531 176.00 1.55 12:29 5,551 22.855 bourse.million 263.542 bourse.billion 3,724.82 11,355 11,252 11,252 11,700 1 2,000 11,445 2 19,941 11,445 330.801 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 - - - 16.407 bourse.million 6.448 bourse.million 17.971 bourse.million 4.883 bourse.million
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 5,291 176.00 3.44 5,275 160.00 3.13 12:29 5,851 34.726 bourse.million 183.176 bourse.billion 6,715.57 5,115 5,290 5,100 5,360 1 2,000 5,291 1 3,843 5,291 13.314 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 - - - 34.726 bourse.million - 34.706 bourse.million 20,053
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 6,802 0.00 0.00 6,816 14.00 0.21 12:30 8,985 50.003 bourse.million 340.831 bourse.billion 7,745.55 6,802 6,890 6,775 6,890 11 400,600 6,802 6 787,134 6,802 691.142 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 - - - 37.973 bourse.million 12.03 bourse.million 28.614 bourse.million 21.39 bourse.million
سپاها

سیمان‌سپاهان‌

سهام بورس 4,591 218.00 4.99 4,578 205.00 4.69 12:29 1,853 14.742 bourse.million 67.49 bourse.billion 10,326.61 4,373 4,401 4,401 4,591 1 369,936 4,591 13 5,000 4,870 11.216 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 - - - 14.742 bourse.million - 8.68 bourse.million 6.063 bourse.million
کگل

معدنی و صنعتی گل گهر

سهام بورس 8,800 152.00 1.70 8,872 80.00 0.89 12:29 3,826 21.14 bourse.million 187.56 bourse.billion 9,619.5 8,952 8,960 8,750 8,990 1 620 8,796 2 910 8,800 425.856 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 - - - 10.524 bourse.million 10.616 bourse.million 17.792 bourse.million 3.348 bourse.million
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
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 15,050 312.00 2.12 15,120 382.00 2.59 12:30 6,297 23.105 bourse.million 349.333 bourse.billion 4,299.04 14,738 15,000 14,910 15,260 1 6,320 15,059 2 50,004 15,059 121.961 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 - - - 21.611 bourse.million 1.493 bourse.million 19.866 bourse.million 3.238 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
قشکر

شکرشاهرود

سهام بورس 24,387 1,161.00 5.00 24,288 1,062.00 4.57 12:29 2,178 2.78 bourse.million 67.523 bourse.billion 1,159.7 23,226 23,660 23,660 24,387 2 197,329 24,387 80 5,024 24,500 4.858 bourse.thousand_billion 5.185 bourse.million 627,965 200,000 409,395 218,570 647,370 64,844 - - - 2.779 bourse.million 1,000 2.636 bourse.million 144,414
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
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
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
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 -
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
ضملی2044

اختیارخ فملی-7500-1399/02/21

اختیار معامله بورس 950 0.00 0.00 - 0.00 0.00 11:33 - - - - - - - - - - - - - - - - - - - - - - - - - - -
کرماشا

صنایع پتروشیمی کرمانشاه

سهام بورس 14,000 576.00 3.95 14,348 228.00 1.56 12:29 1,986 9.086 bourse.million 130.363 bourse.billion 1,699.55 14,576 14,880 13,853 14,880 2 100 14,350 1 575 14,400 50.637 bourse.thousand_billion - - 3.529 bourse.million 5.876 bourse.million 11.397 bourse.million 11.728 bourse.million 6.144 bourse.million - - - 5.168 bourse.million 3.918 bourse.million 7.418 bourse.million 1.668 bourse.million
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
شدوص

دوده‌ صنعتی‌ پارس‌

سهام بورس 12,879 48.00 0.37 12,891 60.00 0.47 12:29 902 2.715 bourse.million 34.997 bourse.billion 2,432.81 12,831 13,050 12,602 13,078 1 20,000 12,805 1 12,000 12,878 6.117 bourse.thousand_billion 5.603 bourse.million 1.292 bourse.million 474,522 597,642 694,727 2.431 bourse.million 326,684 - - - 2.654 bourse.million 60,602 2.715 bourse.million -
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 10,665 507.00 4.99 10,665 507.00 4.99 12:28 451 8.06 bourse.million 85.956 bourse.billion 8,301 10,158 10,665 10,665 10,665 1 5.182 bourse.million 10,665 597 20,000 16,246 63.99 bourse.thousand_billion - - 5.5 bourse.million 14.135 bourse.million 10.656 bourse.million 25.403 bourse.million 5.89 bourse.million - - - 8.06 bourse.million - 1.76 bourse.million 6.3 bourse.million
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
رتاپ

تجارت الکترونیک پارسیان

سهام بورس 5,300 59.00 1.10 5,402 43.00 0.80 12:29 2,647 12.232 bourse.million 66.074 bourse.billion 5,996.34 5,359 5,529 5,300 5,529 1 2,000 5,303 1 97,000 5,344 19.682 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 - - - 12.232 bourse.million - 8.166 bourse.million 4.066 bourse.million
سفار

سیمان‌فارس‌

سهام بورس 103,744 4,940.00 5.00 103,168 4,364.00 4.42 12:30 1,083 500,929 51.68 bourse.billion 982.04 98,804 98,800 97,850 103,744 1 1,257 103,743 2 361 104,732 24.038 bourse.thousand_billion 23.666 bourse.million 1.436 bourse.million 233,000 856,254 519,025 1.029 bourse.million 266,942 - - - 459,929 41,000 191,326 309,603
سهگمت

سیمان‌هگمتان‌

سهام بورس 16,940 408.00 2.47 17,022 490.00 2.96 12:29 987 2.432 bourse.million 41.403 bourse.billion 3,544.45 16,532 16,990 16,101 17,250 1 1,411 16,903 2 232 16,940 8.56 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 - - - 1.518 bourse.million 914,320 2.284 bourse.million 148,391
وتوسم2

سرمایه‌گذاری‌توسعه‌ملی‌

سهام بورس 5,200 38.00 0.74 5,200 38.00 0.74 1398/11/20 1 10 bourse.million 52 bourse.billion - 5,162 5,200 5,200 5,200 0 - - 0 - - 23.4 bourse.thousand_billion - - - - - - - - - - - 10 bourse.million - 10 bourse.million
رانفور

خدمات‌انفورماتیک‌

سهام بورس 21,221 108.00 0.51 20,956 373.00 1.75 12:29 1,597 2.235 bourse.million 46.842 bourse.billion 1,911.19 21,329 21,100 20,430 21,999 1 13,843 21,221 2 3,000 21,300 176.03 bourse.thousand_billion - - 8.4 bourse.million 12.295 bourse.million 20.055 bourse.million 18.978 bourse.million 11.996 bourse.million - - - 2.129 bourse.million 106,257 2.182 bourse.million 53,617
فجر

فولاد امیرکبیرکاشان

سهام بورس 30,456 1,450.00 5.00 30,437 1,431.00 4.93 12:29 1,134 3.62 bourse.million 110.179 bourse.billion 6,270.3 29,006 30,456 30,146 30,456 0 2.927 bourse.million 30,456 463 - - 26.115 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 - - - 3.298 bourse.million 321,796 2.713 bourse.million 907,200
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 - - 31.68 bourse.thousand_billion - - - - - - - - - - - 2.97 bourse.million - 2.97 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
وملی

گروه‌ صنعتی‌ ملی‌ (هلدینگ‌

سهام بورس 88,999 2,772.00 3.21 90,330 4,103.00 4.76 12:29 239 112,788 10.188 bourse.billion 381 86,227 89,450 88,859 90,538 1 65 88,999 1 100 91,210 22.344 bourse.thousand_billion 22.157 bourse.million 853,772 247,360 577,473 276,299 5,962 3,864 - - - 112,788 - 112,788 -
ستران2

سیمان‌ تهران‌

سهام بورس 2,810 131.00 4.89 2,810 131.00 4.89 1395/09/23 1 5 bourse.million 14.05 bourse.billion - 2,679 2,810 2,810 2,810 0 - - 0 - - 4.918 bourse.thousand_billion - - - - - - - - - - - 5 bourse.million - 5 bourse.million
ختراکح

ح . ریخته‌گری‌ تراکتورسازی‌

سهام بورس 15,500 922.00 6.32 15,156 578.00 3.96 1398/11/6 494 10.498 bourse.million 159.11 bourse.billion 3,924.64 14,578 16,035 15,000 16,035 0 320 15,501 1 - - 9.425 bourse.thousand_billion - - - - - - - - - - - - - -
صملی9709

سفارش ساخت(استصناع)توسعه ملی

سهام بورس 1,000,000 3,906.00 0.39 1 bourse.million 3,971.00 0.40 1397/08/30 8 1,302 1.302 bourse.billion - 996,094 1.005 bourse.million 1,000,000 1.005 bourse.million 1 1,945 996,000 1 20 1.005 bourse.million 1.629 bourse.thousand_billion - - - - - - - - - - 25 1,277 1,302 -
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
فاذر

صنایع‌ آذرآب‌

سهام بورس 16,500 858.00 4.94 17,195 163.00 0.94 12:29 5,813 16.039 bourse.million 275.796 bourse.billion 6,140.87 17,358 17,300 16,491 18,199 1 1,100 16,503 2 120 16,540 17.195 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 - - - 15.989 bourse.million 50,000 15.054 bourse.million 985,561
قصفها

قنداصفهان‌

سهام بورس 53,750 30.00 0.06 54,451 731.00 1.36 12:29 288 281,332 15.319 bourse.billion 2,137.76 53,720 54,415 53,010 55,515 1 759 53,750 1 150 54,000 10.618 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 - - - 250,074 31,258 178,465 102,867
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
شیراز

پتروشیمی‌شیراز

سهام بورس 17,800 429.00 2.47 17,743 372.00 2.14 12:29 611 2.444 bourse.million 43.364 bourse.billion 2,032.85 17,371 17,980 17,350 17,980 1 500 17,800 1 20,000 17,800 90.489 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 - - - 1.196 bourse.million 1.248 bourse.million 1.913 bourse.million 531,000
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
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
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
شلعاب

لعابیران‌

سهام بورس 22,593 1,075.00 5.00 22,500 982.00 4.56 12:29 2,400 10.695 bourse.million 240.632 bourse.billion 1,871.65 21,518 22,593 21,520 22,593 0 2.557 bourse.million 22,593 140 - - 3.6 bourse.thousand_billion 3.454 bourse.million 970,277 160,000 744,077 226,200 442,289 4,002 - - - 10.662 bourse.million 33,041 9.682 bourse.million 1.012 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
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
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
سپاس

صندوق س. پاداش سهامداری توسعه1

صندوق بورس 10,091 16.00 0.16 10,081 6.00 0.06 12:29 499 45.159 bourse.million 455.244 bourse.billion - 10,075 10,081 10,081 10,091 9 318,500 10,081 4 900,000 10,091 1.008 bourse.thousand_billion - - - - - - - - - - 272,881 44.886 bourse.million 281,271 44.877 bourse.million
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
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
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
دروز

داروسازی‌ روزدارو

سهام بورس 12,450 454.00 3.78 12,290 294.00 2.45 12:29 455 817,385 10.046 bourse.billion 1,523.8 11,996 12,180 12,000 12,460 1 4,000 12,440 2 999 12,450 8.601 bourse.thousand_billion 8.438 bourse.million 2.214 bourse.million 699,840 1.421 bourse.million 793,342 919,332 72,762 - - - 817,385 - 817,385 -
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
خمحرکه

نیرو محرکه‌

سهام بورس 13,400 249.00 1.82 13,614 35.00 0.26 12:30 2,761 5.077 bourse.million 69.113 bourse.billion 3,611.28 13,649 13,848 13,350 13,848 1 1,373 13,350 2 9,153 13,400 13.894 bourse.thousand_billion - - 1.021 bourse.million 2.591 bourse.million 1.238 bourse.million 5.782 bourse.million 131,405 - - - 5.077 bourse.million - 4.847 bourse.million 230,000
پتایر

ایران‌ تایر

سهام بورس 29,289 803.00 2.82 29,447 961.00 3.37 12:29 618 752,289 22.153 bourse.billion 1,202.01 28,486 28,450 28,450 29,900 1 17,430 29,225 2 3,280 29,290 8.436 bourse.thousand_billion 8.455 bourse.million 2.607 bourse.million 286,469 1.926 bourse.million 681,575 5.388 bourse.million 784,340 - - - 752,289 - 751,889 400
ساربیل

سیمان آرتا اردبیل

سهام بورس 29,917 1,424.00 5.00 29,860 1,367.00 4.80 1398/11/29 622 1.572 bourse.million 46.951 bourse.billion 868.87 28,493 29,000 29,000 29,917 1 1,450 29,917 2 1,689 30,000 7.166 bourse.thousand_billion 5.822 bourse.million 1.118 bourse.million 240,000 528,872 589,136 1.229 bourse.million 384,676 - - - 545,149 1.027 bourse.million 1.542 bourse.million 30,205
دتماد

تولیدمواداولیه‌داروپخش‌

سهام بورس 29,082 1,384.00 5.00 28,818 1,120.00 4.04 12:29 1,584 2.074 bourse.million 59.772 bourse.billion 870.05 27,698 27,900 27,700 29,082 1 53,004 29,082 15 100 29,163 14.409 bourse.thousand_billion 15.578 bourse.million 3.63 bourse.million 500,000 2.548 bourse.million 1.082 bourse.million 2.822 bourse.million 777,972 - - - 1.874 bourse.million 200,000 2.074 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 12,717 259.00 2.00 12,831 145.00 1.12 12:29 1,131 2.597 bourse.million 33.316 bourse.billion 3,996.67 12,976 13,010 12,601 13,200 1 1,024 12,717 1 1,000 12,718 13.909 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 - - - 2.567 bourse.million 30,000 1.798 bourse.million 798,577
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 34,471 1,526.00 4.63 33,762 817.00 2.48 12:29 844 3.763 bourse.million 127.057 bourse.billion 1,708.28 32,945 32,600 32,600 34,471 1 200 34,000 1 3,000 34,495 97.91 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 - - - 3.659 bourse.million 104,386 1.135 bourse.million 2.628 bourse.million
ما

بیمه ما

سهام بورس 6,395 231.00 3.75 6,387 223.00 3.62 12:42 519 1.952 bourse.million 12.465 bourse.billion 11,750.71 6,164 6,340 6,160 6,450 4 1,833 6,346 2 15,829 6,395 9.581 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 - - - 1.799 bourse.million 152,452 1.764 bourse.million 187,326
شمواد

تولیدمواداولیه الیاف‌مصنوعی‌

سهام بورس 3,701 46.00 1.23 49,010 45,263.00 1.00 1398/11/1 - - - - 3,747 3,700 - - 1 6,810 3,653 1 200 3,849 7.032 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
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
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 -
نمرینو

ایران‌ مرینوس‌

سهام بورس 36,440 579.00 1.61 36,402 541.00 1.51 12:29 307 149,466 5.441 bourse.billion 570.9 35,861 36,793 36,000 36,793 4 527 36,499 1 850 36,499 4.623 bourse.thousand_billion 4.031 bourse.million 368,116 127,000 193,659 174,457 246,394 19,835 - - - 149,466 - 149,466 -
صایتل902

اجاره رایتل ماهانه 21 %

اوراق بورس 1.006 bourse.million 3,225.00 0.32 1.004 bourse.million 746.00 0.07 12:29 91 26.976 27.07 bourse.billion - 1.003 bourse.million 1.001 bourse.million 1.001 bourse.million 1.006 bourse.million 1 335 1.004 bourse.million 1 84 1.006 bourse.million 2.007 bourse.thousand_billion - - - - - - - - - - - - - -
قشرین

قند شیرین‌ خراسان‌

سهام بورس 89,001 2,708.00 2.95 13,277 78,432.00 85.52 1398/11/8 79 42,183 3.804 bourse.billion - 91,709 91,000 88,999 91,000 2 270 76,045 1 447 96,294 663.85 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 47,204 1,705.00 3.49 48,277 632.00 1.29 12:29 846 484,147 23.373 bourse.billion 2,660.69 48,909 48,909 47,000 50,400 2 1,580 47,203 3 358 47,499 33.864 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 - - - 484,147 - 484,147 -
تکمبا

کمباین‌ سازی‌ ایران‌

سهام بورس 4,828 39.00 0.81 4,902 113.00 2.36 12:29 1,397 9.581 bourse.million 46.965 bourse.billion 6,202.31 4,789 4,900 4,777 5,023 1 7,056 4,827 1 395 4,835 8.446 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 - - - 9.581 bourse.million - 9.581 bourse.million -
وغدیرح

ح . سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 231 6.00 2.53 232 5.00 2.11 1395/12/1 383 15.182 bourse.million 3.522 bourse.billion - 237 235 231 235 0 - - 0 - - - - - - - - - - - - - 7.227 bourse.million 7.956 bourse.million - 15.182 bourse.million
فجام

جام‌دارو

سهام بورس 30,896 205.00 0.67 31,114 423.00 1.38 12:29 741 462,697 14.396 bourse.billion 937.81 30,691 30,800 30,800 31,500 1 340 30,896 1 1,551 30,896 3.734 bourse.thousand_billion 3.933 bourse.million 421,913 120,000 207,055 214,858 424,409 115,041 - - - 459,697 3,000 462,697 -