TGJU Local & Global Markets
Online Forum

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

bourse.hajme_moamele

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
تاصیکو4

سرمایه گذاری صدرتامین

سهام بورس 973 1,750.00 64.27 972 1,751.00 64.30 1398/05/27 10 9.5 bourse.billion 9.239 bourse.thousand_billion - 2,723 972 972 973 - - - - 30.132 bourse.thousand_billion - - - - - - - - - - - 9.5 bourse.billion - 9.5 bourse.billion
خپارسح

ح . پارس‌ خودرو

سهام بورس 60 59.00 5.00 60 59.00 5.00 1395/12/15 472 3.539 bourse.billion 212.353 bourse.billion - 1 60 60 60 0 - - 0 - - - - - - - - - - - - - 165,000 3.539 bourse.billion - 3.539 bourse.billion
وپارس

بانک‌پارسیان‌

سهام بورس 5,150 240.00 4.89 5,140 230.00 4.68 12:30 72,204 2.522 bourse.billion 12.974 bourse.thousand_billion 40,971.54 4,910 5,150 4,950 5,150 224 17.483 bourse.million 5,150 1354 3.031 bourse.million 5,150 116.662 bourse.thousand_billion 2.216 bourse.billion 1.65 bourse.billion 23.76 bourse.million 1.303 bourse.billion -15,690,820 164.335 bourse.million -10,986,736 - - - 2.361 bourse.billion 160.876 bourse.million 2.224 bourse.billion 297.92 bourse.million
وصنعت4

سرمایه‌ گذاری‌ صنعت‌ ومعدن‌

سهام بورس 1,900 688.00 56.77 1,900 688.00 56.77 1396/12/2 6 2.295 bourse.billion 4.361 bourse.thousand_billion - 1,212 1,900 1,900 1,900 0 - - 0 - - 11.4 bourse.thousand_billion - - - - - - - - - - - 2.295 bourse.billion - 2.295 bourse.billion
وبملت4

بانک ملت

سهام بورس 519 23,341.00 97.82 519 23,341.00 97.82 1399/03/31 2 1.905 bourse.billion 988.582 bourse.billion - 23,860 519 519 519 10 - - 0 923,410 19,877 107.455 bourse.thousand_billion - - - - - - - - - - - 1.905 bourse.billion - 1.905 bourse.billion
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
خکاوه4

سایپا دیزل‌

سهام بورس 200 547.00 73.23 200 547.00 73.23 1395/12/24 6 1.495 bourse.billion 298.996 bourse.billion - 747 200 200 200 0 - - 0 - - 527.143 bourse.billion - - - - - - - - - - - 1.495 bourse.billion - 1.495 bourse.billion
ولساپاح

ح . لیزینگ رایان‌ سایپا

سهام بورس 181 1.00 0.56 180 0.00 0.00 1397/05/3 14,747 1.397 bourse.billion 251.548 bourse.billion - 180 198 180 198 0 - - 0 - - - - - - - - - - - - - 86.12 bourse.million 1.311 bourse.billion - 1.397 bourse.billion
وبصادر

بانک صادرات ایران

سهام بورس 4,150 210.00 4.82 4,220 140.00 3.21 12:29 75,372 1.345 bourse.billion 5.672 bourse.thousand_billion 30,163.85 4,360 4,360 4,150 4,570 985 3.555 bourse.million 4,150 675 65.663 bourse.million 4,150 764.543 bourse.thousand_billion 4.289 bourse.billion 3.602 bourse.billion 175.354 bourse.million 2.589 bourse.billion 143.553 bourse.million 239.218 bourse.million -14,184,828 - - - 1.127 bourse.billion 217.255 bourse.million 1.288 bourse.billion 56.975 bourse.million
شستا4

سرمایه گذاری تامین اجتماعی

سهام بورس 8,600 0.00 0.00 8,600 0.00 0.00 1399/01/30 190 1.293 bourse.billion 11.121 bourse.thousand_billion - 8,600 8,600 8,600 8,600 0 - - 0 - - 688 bourse.thousand_billion - - - - - - - - - - - 1.293 bourse.billion - 1.293 bourse.billion
وپاسار4

بانک پاسارگاد

سهام بورس 2,567 323.00 14.39 2,567 323.00 14.39 1398/10/17 3 1.281 bourse.billion 3.288 bourse.thousand_billion - 2,244 2,567 2,567 2,567 0 - - 0 - - 168.19 bourse.thousand_billion - - - - - - - - - - 1.281 bourse.billion - 756.362 bourse.million 524.58 bourse.million
وبانک4

سرمایه گذاری گروه توسعه ملی

سهام بورس 4,811 317.00 7.05 4,811 317.00 7.05 1398/04/18 2 1.219 bourse.billion 5.863 bourse.thousand_billion - 4,494 4,811 4,811 4,811 0 - - 0 - - 78.179 bourse.thousand_billion - - - - - - - - - - - 1.219 bourse.billion - 1.219 bourse.billion
کروی4

توسعه‌ معادن‌ روی‌ ایران‌

سهام بورس 2,011 1,472.00 42.26 2,912 571.00 16.39 1396/12/28 4 1.208 bourse.billion 3.517 bourse.thousand_billion - 3,483 3,417 2,011 3,963 - - - - 7.029 bourse.thousand_billion - - - - - - - - - - - 1.208 bourse.billion - 1.208 bourse.billion
ونیرو4

سرمایه‌گذاری‌نیرو

سهام بورس 1,320 220.00 20.00 1,320 220.00 20.00 1397/11/15 4 1.19 bourse.billion 1.571 bourse.thousand_billion - 1,100 1,320 1,320 1,320 0 - - 0 - - 13.86 bourse.thousand_billion - - - - - - - - - - - 1.19 bourse.billion - 1.19 bourse.billion
وتجارت

بانک تجارت

سهام بورس 4,040 210.00 4.94 4,080 170.00 4.00 18:57 65,633 997.097 bourse.million 4.063 bourse.thousand_billion 29,964.11 4,250 4,250 4,040 4,460 8008 2.567 bourse.million 4,040 613 374.082 bourse.million 4,040 951.686 bourse.thousand_billion 3.557 bourse.billion 2.706 bourse.billion 223.926 bourse.million 1.966 bourse.billion 154.829 bourse.million 243.501 bourse.million 6.556 bourse.million - - - 950.862 bourse.million 46.452 bourse.million 973.361 bourse.million 23.952 bourse.million
بترانس4

ایران‌ ترانسفو

سهام بورس 3,045 16,627.00 84.52 3,045 16,627.00 84.52 1398/12/7 4 888.945 bourse.million 2.707 bourse.thousand_billion - 19,672 3,045 3,045 3,045 - - - - 11.419 bourse.thousand_billion - - - - - - - - - - - 888.945 bourse.million - 888.945 bourse.million
ثمسکن4

سرمایه‌گذاری‌ مسکن‌

سهام بورس 1,310 10,670.00 89.07 1,310 10,670.00 89.07 1399/04/24 1 747.92 bourse.million 979.776 bourse.billion - 11,980 1,310 1,310 1,310 - - - - 7.205 bourse.thousand_billion - - - - - - - - - - - 747.92 bourse.million - 747.92 bourse.million
تاپیکوح

ح . س.نفت وگازوپتروشیمی تأمین

سهام بورس 300 0.00 0.00 300 0.00 0.00 1397/03/6 7,774 745.939 bourse.million 223.782 bourse.billion - 300 301 300 301 0 - - 0 - - - - - - - - - - - - - 51.946 bourse.million 693.993 bourse.million - 745.939 bourse.million
وتجارت2

بانک تجارت

سهام بورس 950 14.00 1.50 950 14.00 1.50 1399/01/24 1 636.654 bourse.million 604.821 bourse.billion - 936 950 950 950 0 - - 0 - - 212.73 bourse.thousand_billion - - - - - - - - - - - 636.654 bourse.million - 636.654 bourse.million
برکت4

گروه دارویی برکت

سهام بورس 1,045 11,083.00 91.38 1,045 11,083.00 91.38 1399/03/12 2 621.071 bourse.million 649.019 bourse.billion - 12,128 1,045 1,045 1,045 - - - - 6.061 bourse.thousand_billion - - - - - - - - - - - 621.071 bourse.million - 621.071 bourse.million
همراه4

شرکت ارتباطات سیار ایران

سهام بورس 14,089 150.00 1.05 14,089 150.00 1.05 1397/03/2 1 567.819 bourse.million 8 bourse.thousand_billion - 14,239 14,089 14,089 14,089 - - - - 270.509 bourse.thousand_billion - - - - - - - - - - - 567.819 bourse.million - 567.819 bourse.million
ورنا4

سرمایه‌گذاری‌ رنا(هلدینگ‌

سهام بورس 1,300 323.00 33.06 1,300 323.00 33.06 1395/12/23 1 552.335 bourse.million 718.036 bourse.billion - 977 1,300 1,300 1,300 0 - - 0 - - 10.348 bourse.thousand_billion - - - - - - - - - - - 552.335 bourse.million - 552.335 bourse.million
پارند2

صندوق س. پارند پایدار سپهر

سهام بورس 1 11,749.00 99.99 1 11,749.00 99.99 1399/05/13 5,389 538.9 bourse.million 538.9 bourse.million - 11,750 1 1 1 0 - - 0 - - 4.95 bourse.billion - - - - - - - - - - - 538.9 bourse.million - 538.9 bourse.million
حفاری4

حفاری شمال

سهام بورس 2,293 6,159.00 72.87 2,293 6,159.00 72.87 1398/12/12 1 521.081 bourse.million 1.195 bourse.thousand_billion - 8,452 2,293 2,293 2,293 - - - - 11.948 bourse.thousand_billion - - - - - - - - - - - 521.081 bourse.million - 521.081 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 - - 68.595 bourse.thousand_billion - - - - - - - - - - - 493 bourse.million - 493 bourse.million
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
وخارزم

سرمایه گذاری خوارزمی

سهام بورس 20,970 990.00 4.95 20,610 630.00 3.15 12:29 71,064 422.977 bourse.million 8.716 bourse.thousand_billion 5,850.71 19,980 20,970 18,990 20,970 91 6.71 bourse.million 20,970 992 139,249 20,970 249.75 bourse.thousand_billion 223.839 bourse.million 25.964 bourse.million 12.5 bourse.million 7.103 bourse.million 18.544 bourse.million 3.214 bourse.million 1.952 bourse.million - - - 389.293 bourse.million 33.683 bourse.million 335.433 bourse.million 87.544 bourse.million
وپاسار2

بانک پاسارگاد

سهام بورس 13,260 630.00 4.99 13,260 630.00 4.99 1399/05/14 2 392.032 bourse.million 5.198 bourse.thousand_billion - 12,630 13,260 13,260 13,260 0 - - 0 - - 868.795 bourse.thousand_billion - - - - - - - - - - - 392.032 bourse.million - 392.032 bourse.million
خاذینح

ح . سایپاآذین‌

سهام بورس 2,664 296.00 10.00 2,668 292.00 9.86 1398/11/9 12,216 387.556 bourse.million 1.034 bourse.thousand_billion - 2,960 2,953 2,664 2,953 0 - - 0 - - 11.567 bourse.thousand_billion - - - - - - - - - - 178.671 bourse.million 208.885 bourse.million - 387.556 bourse.million
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 20,480 970.00 4.97 20,420 910.00 4.66 14:13 37,105 376.736 bourse.million 7.695 bourse.thousand_billion 23,445.25 19,510 20,480 19,550 20,480 66 11.301 bourse.million 20,480 484 288,741 20,480 1071.099 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 - - - 276.361 bourse.million 100.375 bourse.million 255.239 bourse.million 121.497 bourse.million
ولغدر4

لیزینگ‌خودروغدیر

سهام بورس 1,940 815.00 72.44 1,940 815.00 72.44 1395/12/24 1 339.509 bourse.million 658.648 bourse.billion - 1,125 1,940 1,940 1,940 0 - - 0 - - 1.028 bourse.thousand_billion - - - - - - - - - - - 339.509 bourse.million - 339.509 bourse.million
سیتا4

سرمایه گذاری سیمان تامین

سهام بورس 15,750 0.00 0.00 15,750 0.00 0.00 1399/04/14 596 328.506 bourse.million 5.174 bourse.thousand_billion - 15,750 15,750 15,750 15,750 0 - - 0 - - 173.25 bourse.thousand_billion - - - - - - - - - - - 328.506 bourse.million - 328.506 bourse.million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 31,550 1,450.00 4.39 33,060 60.00 0.18 12:29 140,913 320.261 bourse.million 10.588 bourse.thousand_billion 6,291.99 33,000 34,650 31,350 34,650 441 979,246 31,560 1007 974,745 31,560 3346.2 bourse.thousand_billion 3.874 bourse.billion 366.659 bourse.million 2.88 554.268 bourse.million 6.46 224.016 bourse.million 121.762 bourse.million - - - 288.986 bourse.million 31.275 bourse.million 245.526 bourse.million 74.735 bourse.million
سفارس4

سیمان فارس و خوزستان

سهام بورس 1,391 25,319.00 94.79 1,391 25,319.00 94.79 1399/03/25 1 319.375 bourse.million 444.251 bourse.billion - 26,710 1,391 1,391 1,391 - - - - 7.824 bourse.thousand_billion - - - - - - - - - - - 319.375 bourse.million - 319.375 bourse.million
خمحرکه4

نیرو محرکه‌

سهام بورس 4,140 2,037.00 96.86 4,140 2,037.00 96.86 1396/07/1 1 310.2 bourse.million 1.284 bourse.thousand_billion - 2,103 4,140 4,140 4,140 0 - - 0 - - 23.739 bourse.thousand_billion - - - - - - - - - - - - - 310.2 bourse.million
فخاس4

فولاد خراسان

سهام بورس 1,182 29,710.00 96.17 1,182 29,710.00 96.17 1399/02/10 1 307.343 bourse.million 363.28 bourse.billion - 30,892 1,182 1,182 1,182 0 - - 0 - - 14.066 bourse.thousand_billion - - - - - - - - - - - 307.343 bourse.million - 307.343 bourse.million
وسکابح

ح.سرمایه گذاری نورکوثرایرانیان

سهام بورس 259 23.00 9.75 259 23.00 9.75 1397/12/8 6,244 307.02 bourse.million 79.518 bourse.billion - 236 259 259 259 0 - - 0 - - - - - - - - - - - - - 63.72 bourse.million 243.3 bourse.million - 307.02 bourse.million
وپترو4

سرمایه‌گذاری صنایع پتروشیمی‌

سهام بورس 17,557 3,585.00 16.96 17,557 3,585.00 16.96 1399/02/16 1 304.39 bourse.million 5.344 bourse.thousand_billion - 21,142 17,557 17,557 17,557 0 - - 0 - - 31.954 bourse.thousand_billion - - - - - - - - - - - 304.39 bourse.million - 304.39 bourse.million
وخارزم4

سرمایه گذاری خوارزمی

سهام بورس 835 63.00 8.16 835 63.00 8.16 1396/03/24 1 274 bourse.million 228.79 bourse.billion - 772 835 835 835 0 - - 0 - - 10.438 bourse.thousand_billion - - - - - - - - - - - 274 bourse.million - 274 bourse.million
حفارس4

حمل و نقل بین المللی خلیج فارس

سهام بورس 2,460 1,392.00 36.14 2,460 1,392.00 36.14 1397/03/9 1 273.528 bourse.million 672.879 bourse.billion - 3,852 2,460 2,460 2,460 0 - - 0 - - 6.209 bourse.thousand_billion - - - - - - - - - - - 273.528 bourse.million - 273.528 bourse.million
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 23,550 1,230.00 4.96 25,060 280.00 1.13 12:30 65,000 268.299 bourse.million 6.725 bourse.thousand_billion 4,767.08 24,780 26,010 23,550 26,010 4992 1.511 bourse.million 23,550 776 57.795 bourse.million 23,550 1784.16 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 - - - 224.117 bourse.million 44.183 bourse.million 199.552 bourse.million 68.748 bourse.million
وتوکا4

سرمایه‌گذاری‌توکافولاد(هلدینگ

سهام بورس 1,800 289.00 19.13 1,800 289.00 19.13 1397/08/12 1 254 bourse.million 457.2 bourse.billion - 1,511 1,800 1,800 1,800 0 - - 0 - - 7.254 bourse.thousand_billion - - - - - - - - - - - 254 bourse.million - 254 bourse.million
وبملت

بانک ملت

سهام بورس 27,330 1,290.00 4.95 27,160 1,120.00 4.30 1399/04/30 62,665 250.395 bourse.million 6.801 bourse.thousand_billion 18,119.93 26,040 250.395 bourse.million 26,200 6.801 bourse.thousand_billion 55 805,785 27,330 209 1.743 bourse.million 27,330 1358 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 - - - 218.732 bourse.million 31.663 bourse.million 163.062 bourse.million 87.333 bourse.million
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
شپنا

پالایش نفت اصفهان

سهام بورس 47,890 2,520.00 5.00 50,250 160.00 0.32 12:30 115,827 239.789 bourse.million 12.049 bourse.thousand_billion 24,085.64 50,410 239.789 bourse.million 52,450 12.049 bourse.thousand_billion 9999 400 47,500 2 233.152 bourse.million 47,890 2570.91 bourse.thousand_billion 70.046 bourse.million 2.427 bourse.billion 5.12 549.015 bourse.million 17.12 723.269 bourse.million 72.265 bourse.million - - - 234.995 bourse.million 4.794 bourse.million 226.097 bourse.million 13.692 bourse.million
اخابر

مخابرات ایران

سهام بورس 29,000 11,370.00 64.49 29,400 11,770.00 66.76 12:30 25,508 239.575 bourse.million 7.044 bourse.thousand_billion 15,108.7 17,630 30,000 28,500 30,450 714 2.639 bourse.million 29,000 1576 4.592 bourse.million 29,000 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 - - - 198.045 bourse.million 41.53 bourse.million 168.778 bourse.million 70.798 bourse.million
شبهرن4

نفت‌ بهران‌

سهام بورس 1,536 11,724.00 88.42 1,536 11,724.00 88.42 1397/12/22 1 225.045 bourse.million 345.669 bourse.billion - 13,260 1,536 1,536 1,536 - - - - 3.994 bourse.thousand_billion - - - - - - - - - - - 225.045 bourse.million - 225.045 bourse.million
خرینگ4

رینگ‌سازی‌مشهد

سهام بورس 3,223 1,832.00 131.70 3,223 1,832.00 131.70 1396/12/28 2 223.396 bourse.million 720.006 bourse.billion - 1,391 3,223 3,223 3,223 0 - - 0 - - - - - - - - - - - - - - 223.396 bourse.million - 223.396 bourse.million
اخابرح

ح . مخابرات ایران

سهام بورس 1,100 0.00 0.00 1,100 0.00 0.00 1396/02/2 4,015 214.596 bourse.million 236.058 bourse.billion - 1,100 1,100 1,100 1,101 0 - - 0 - - - - - - - - - - - - - 109.423 bourse.million 105.173 bourse.million - 214.596 bourse.million
های وب4

داده گسترعصرنوین-های وب

سهام بورس 10,500 1,426.00 15.72 10,500 1,426.00 15.72 1398/10/15 1 200 bourse.million 2.1 bourse.thousand_billion - 9,074 10,500 10,500 10,500 0 - - 0 - - 42 bourse.thousand_billion - - - - - - - - - - - 200 bourse.million 200 bourse.million -
خساپا2

سایپا

سهام بورس 5,170 0.00 0.00 5,170 0.00 0.00 1399/05/7 1 200 bourse.million 1.034 bourse.thousand_billion - 5,170 5,170 5,170 5,170 0 - - 0 - - 1010.79 bourse.thousand_billion - - - - - - - - - - - 200 bourse.million - 200 bourse.million
وسینا

بانک سینا

سهام بورس 21,100 110.00 0.52 21,590 380.00 1.79 12:29 14,566 197.996 bourse.million 4.275 bourse.thousand_billion 14,400.23 21,210 22,200 20,250 22,270 5 1.145 bourse.million 20,620 96 231,969 20,620 212.1 bourse.thousand_billion - - 10 bourse.million 256.758 bourse.million 15.418 bourse.million 31.644 bourse.million 2.228 bourse.million - - - 145.995 bourse.million 52 bourse.million 147.35 bourse.million 50.645 bourse.million
امین4

تامین سرمایه امین

سهام بورس 10,400 0.00 0.00 10,400 0.00 0.00 1399/05/19 354 194.573 bourse.million 2.024 bourse.thousand_billion - 10,400 10,400 10,400 10,400 0 - - 0 - - 72.8 bourse.thousand_billion - - - - - - - - - - - 194.573 bourse.million - 194.573 bourse.million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 32,560 1,210.00 3.58 34,250 480.00 1.42 12:29 53,914 194.137 bourse.million 6.648 bourse.thousand_billion 3,581.17 33,770 35,450 32,090 35,450 262 307,193 32,540 262 10.326 bourse.million 32,540 4845.995 bourse.thousand_billion 4.837 bourse.billion 534.588 bourse.million 91.5 bourse.million 294.792 bourse.million 260.401 bourse.million 119.401 bourse.million 118.183 bourse.million - - - 139.076 bourse.million 55.061 bourse.million 129.459 bourse.million 64.678 bourse.million
خگسترح

ح . سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 6,360 30.00 0.47 6,318 12.00 0.19 1398/07/7 4,924 184.684 bourse.million 1.167 bourse.thousand_billion 37,506.96 6,330 6,963 6,300 6,963 0 227,938 6,963 12 - - - - - - - - - - - - - 45.514 bourse.million 139.17 bourse.million - 184.684 bourse.million
سشرقح

ح . سیمان‌ شرق‌

سهام بورس 9 0.00 0.00 9 0.00 0.00 1396/01/21 2,234 180.439 bourse.million 1.624 bourse.billion - 9 9 9 9 0 - - 0 - - - - - - - - - - - - - 27.641 bourse.million 152.797 bourse.million - 180.439 bourse.million
فولاد

فولاد مبارکه اصفهان

سهام بورس 19,110 1,610.00 7.77 19,280 1,440.00 6.95 12:30 44,608 179.613 bourse.million 3.464 bourse.thousand_billion 29,032.62 20,720 19,200 18,700 20,140 2103 12.533 bourse.million 19,110 6759 8.756 bourse.million 19,110 4376.46 bourse.thousand_billion 569.322 bourse.million 4.128 bourse.billion 209 bourse.million 235.25 bourse.million 411.059 bourse.million 336.337 bourse.million 143.672 bourse.million - - - 165.124 bourse.million 14.489 bourse.million 123.254 bourse.million 56.359 bourse.million
شبندر

پالایش نفت بندرعباس

سهام بورس 51,770 2,720.00 4.99 54,610 120.00 0.22 12:30 117,878 177.75 bourse.million 9.706 bourse.thousand_billion 10,923.43 54,490 57,190 51,770 57,210 6123 769,795 51,770 1162 40.181 bourse.million 51,770 1563.209 bourse.thousand_billion 1.668 bourse.billion 170.152 bourse.million 8.97 463.598 bourse.million 26.17 599.926 bourse.million 57.244 bourse.million - - - 173.811 bourse.million 3.939 bourse.million 145.832 bourse.million 31.919 bourse.million
البرز4

بیمه البرز

سهام بورس 1,301 254.00 24.26 1,301 254.00 24.26 1396/12/12 1 169 bourse.million 219.869 bourse.billion - 1,047 1,301 1,301 1,301 0 693.667 bourse.million 1,300 1 - - 5.204 bourse.thousand_billion - - - - - - - - - - - 169 bourse.million - 169 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
ونوین

بانک‌اقتصادنوین‌

سهام بورس 6,960 360.00 4.92 7,010 310.00 4.23 12:29 14,334 165.924 bourse.million 1.163 bourse.thousand_billion 8,666.69 7,320 7,000 6,960 7,320 1571 683,651 6,960 81 46.731 bourse.million 6,960 222.716 bourse.thousand_billion 621.356 bourse.million 515.104 bourse.million -231.19 41.862 bourse.million -3.98 74.265 bourse.million 3.647 bourse.million - - - 137.772 bourse.million 28.152 bourse.million 153.285 bourse.million 12.64 bourse.million
رکیش4

کارت اعتباری ایران کیش

سهام بورس 3,300 413.00 14.31 3,300 413.00 14.31 1397/12/19 1 160 bourse.million 528 bourse.billion - 2,887 3,300 3,300 3,300 0 - - 0 - - 8.58 bourse.thousand_billion - - - - - - - - - - - 160 bourse.million - 160 bourse.million
لپارس4

پارس‌ الکتریک‌

سهام بورس 531 110,004.00 99.52 531 110,004.00 99.52 1399/03/12 1 145.146 bourse.million 77.072 bourse.billion - 110,535 531 531 531 - - - - 159.3 bourse.billion - - - - - - - - - - - 145.146 bourse.million - 145.146 bourse.million
خمحور4

تولیدمحورخودرو

سهام بورس 4,045 1,532.00 60.96 3,817 1,304.00 51.89 1396/06/29 2 139.404 bourse.million 532.166 bourse.billion - 2,513 3,291 3,291 4,045 0 - - 0 - - 1.606 bourse.thousand_billion - - - - - - - - - - - 139.404 bourse.million - 139.404 bourse.million
زپارس4

ملی کشت و صنعت و دامپروری پارس

سهام بورس 693 50,609.00 98.65 693 50,609.00 98.65 1398/12/11 1 130.136 bourse.million 90.184 bourse.billion - 51,302 693 693 693 - - - - 225.461 bourse.billion - - - - - - - - - - - 130.136 bourse.million - 130.136 bourse.million
وساخت4

سرمایه‌ گذاری‌ ساختمان‌ایران‌

سهام بورس 3,147 16,937.00 84.33 3,147 16,937.00 84.33 1398/12/27 1 118.204 bourse.million 371.989 bourse.billion - 20,084 3,147 3,147 3,147 0 - - 0 - - - - - - - - - - - - - - 118.204 bourse.million - 118.204 bourse.million
سکردح

ح . سیمان کردستان

سهام بورس 118 13.00 9.92 118 13.00 9.92 1397/08/20 1,805 115.209 bourse.million 13.595 bourse.billion - 131 118 118 118 0 - - 0 - - - - - - - - - - - - - 20,278 115.189 bourse.million - 115.209 bourse.million
بموتو4

موتوژن‌

سهام بورس 6,677 1,475.00 28.35 6,677 1,475.00 28.35 1396/05/18 1 113.826 bourse.million 760.018 bourse.billion - 5,202 6,677 6,677 6,677 0 - - 0 - - - - - - - - - - - - - - 113.826 bourse.million - 113.826 bourse.million
خمحرکه

نیرو محرکه‌

سهام بورس 17,430 50.00 0.29 17,770 390.00 2.24 12:29 35,569 110.206 bourse.million 1.958 bourse.thousand_billion 2,516.56 17,380 18,240 16,520 18,240 100 389,914 17,430 237 316,673 17,430 99.658 bourse.thousand_billion 145.355 bourse.million 5.166 bourse.million 1.021 bourse.million 2.591 bourse.million 1.238 bourse.million 9.383 bourse.million 632,558 - - - 109.972 bourse.million 234,034 109.261 bourse.million 944,978
خساپا

سایپا

سهام بورس 4,740 240.00 4.82 4,740 240.00 4.82 13:44 13,198 108.286 bourse.million 513.274 bourse.billion 17,693.53 4,980 4,740 4,740 4,740 9999 11,270 4,700 2 1.751 bourse.billion 4,740 195.548 bourse.thousand_billion 1.903 bourse.billion 1.023 bourse.billion 39.267 bourse.million 310.162 bourse.million -61,029,261 88.32 bourse.million -67,854,946 - - - 108.286 bourse.million - 107.886 bourse.million 400,000
وپاسار

بانک پاسارگاد

سهام بورس 13,860 720.00 4.94 13,950 630.00 4.32 12:29 11,198 108.129 bourse.million 1.508 bourse.thousand_billion 20,984.95 14,580 14,150 13,860 14,570 719 43,752 13,860 47 11.978 bourse.million 13,860 955.282 bourse.thousand_billion 2.048 bourse.billion 1.563 bourse.billion 50.4 bourse.million 1.199 bourse.billion 88.602 bourse.million 197.571 bourse.million 27.741 bourse.million - - - 57.014 bourse.million 51.115 bourse.million 90.282 bourse.million 17.847 bourse.million
فملی2

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 32,500 500.00 1.52 32,345 655.00 1.98 11:52 2 107.9 bourse.million 3.49 bourse.thousand_billion - 33,000 31,430 31,430 32,500 0 - - 0 - - 3279.783 bourse.thousand_billion - - - - - - - - - - - 107.9 bourse.million - 107.9 bourse.million
ثشاهد2

سرمایه‌ گذاری‌ شاهد

سهام بورس 1,172 0.00 0.00 1,172 0.00 0.00 1397/06/6 1 107.762 bourse.million 126.298 bourse.billion - 1,172 1,172 1,172 1,172 0 - - 0 - - 4.696 bourse.thousand_billion - - - - - - - - - - - 107.762 bourse.million - 107.762 bourse.million
فاراک2

ماشین‌ سازی‌ اراک‌

سهام بورس 2,279 52.00 2.33 2,279 52.00 2.33 1398/06/31 2 105 bourse.million 239.295 bourse.billion - 2,227 2,279 2,279 2,279 0 - - 0 - - 14.327 bourse.thousand_billion - - - - - - - - - - - - - 105 bourse.million
وسپهح

ح . سرمایه‌گذاری‌ سپه‌

سهام بورس 160 16.00 9.09 160 16.00 9.09 1397/03/6 2,090 104.733 bourse.million 16.757 bourse.billion - 176 170 160 170 0 - - 0 - - - - - - - - - - - - - 3.11 bourse.million 101.622 bourse.million - 104.733 bourse.million
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
وبصادر2

بانک صادرات ایران

سهام بورس 4,080 40.00 0.97 4,080 40.00 0.97 1399/05/14 2 104 bourse.million 424.32 bourse.billion - 4,120 4,080 4,080 4,080 0 - - 0 - - 715.444 bourse.thousand_billion - - - - - - - - - - - 104 bourse.million - 104 bourse.million
حفاری

حفاری شمال

سهام بورس 21,370 1,010.00 4.96 21,300 940.00 4.62 12:29 15,837 103.387 bourse.million 2.202 bourse.thousand_billion 8,476.25 20,360 21,370 20,500 21,370 58 9.942 bourse.million 21,370 1031 157,940 21,370 106.092 bourse.thousand_billion 123.886 bourse.million 35.031 bourse.million 5.211 bourse.million 18.952 bourse.million 10.372 bourse.million 6.388 bourse.million 95,118 - - - 90.652 bourse.million 12.736 bourse.million 89.208 bourse.million 14.179 bourse.million
پترول

گروه پتروشیمی س. ایرانیان

سهام بورس 18,400 1,460.00 7.35 18,710 1,150.00 5.79 18:26 20,948 103.206 bourse.million 1.931 bourse.thousand_billion - 19,860 19,300 18,340 19,300 296 1.925 bourse.million 18,450 1052 1.218 bourse.million 18,450 467.75 bourse.thousand_billion - - - - - - - - - - 98.56 bourse.million 4.646 bourse.million 90.187 bourse.million 13.018 bourse.million
غگل4

گلوکوزان‌

سهام بورس 17,228 6,630.00 62.56 17,228 6,630.00 62.56 1397/10/4 1 102.269 bourse.million 1.762 bourse.thousand_billion - 10,598 17,228 17,228 17,228 0 - - 0 - - 105.208 bourse.thousand_billion - - - - - - - - - - - 102.269 bourse.million - 102.269 bourse.million
وپارس2

بانک‌پارسیان‌

سهام بورس 4,750 54.00 1.12 4,750 54.00 1.12 1398/12/12 1 100 bourse.million 475 bourse.billion - 4,804 4,750 4,750 4,750 0 - - 0 - - 742.615 bourse.thousand_billion - - - - - - - - - - - 100 bourse.million - 100 bourse.million
وساپا2

سرمایه‌گذاری‌ سایپا

سهام بورس 3,692 141.00 3.97 3,692 141.00 3.97 1399/01/18 1 100 bourse.million 369.2 bourse.billion - 3,551 3,692 3,692 3,692 0 - - 0 - - 39.412 bourse.thousand_billion - - - - - - - - - - - 100 bourse.million - 100 bourse.million
وخاور2

بانک خاورمیانه

سهام بورس 13,010 430.00 3.20 13,010 430.00 3.20 11:24 1 100 bourse.million 1.301 bourse.thousand_billion - 13,440 13,010 13,010 13,010 0 - - 0 - - 195.15 bourse.thousand_billion - - - - - - - - - - - 100 bourse.million - 100 bourse.million
وتوسح

ح . توسعه‌شهری‌توس‌گستر

سهام بورس 741 82.00 9.96 742 81.00 9.84 1398/04/29 3,661 97.834 bourse.million 72.624 bourse.billion - 823 823 741 823 0 - - 0 - - - - - - - - - - - - - 46.454 bourse.million 51.38 bourse.million - 97.834 bourse.million
خگستر2

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

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

سرمایه گذاری گروه توسعه ملی

سهام بورس 30,660 1,610.00 4.99 30,780 1,490.00 4.62 12:29 19,714 93.4 bourse.million 2.875 bourse.thousand_billion 7,450.88 32,270 32,230 30,660 32,240 2091 80,983 30,660 117 68.361 bourse.million 30,660 524.388 bourse.thousand_billion 147.149 bourse.million 446.063 bourse.million 16.25 bourse.million 19.91 bourse.million 37.212 bourse.million 14.385 bourse.million 14.136 bourse.million - - - 81.802 bourse.million 11.598 bourse.million 83.536 bourse.million 9.863 bourse.million
ونیروح2

ح . سرمایه‌گذاری‌نیرو

سهام بورس 550 42.00 8.27 550 42.00 8.27 1398/05/28 1 93 bourse.million 51.15 bourse.billion - 508 550 550 550 - - - - 632.5 bourse.billion - - - - - - - - - - - 93 bourse.million - 93 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
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 48,050 830.00 1.70 50,440 1,560.00 3.19 12:29 17,022 91.202 bourse.million 4.601 bourse.thousand_billion 11,316.56 48,880 51,280 47,010 51,320 27 430,896 47,920 67 669,416 47,920 1319.76 bourse.thousand_billion 1.61 bourse.billion 329.742 bourse.million 27 bourse.million 280.561 bourse.million 49.181 bourse.million 41.107 bourse.million 16.49 bourse.million - - - 70.93 bourse.million 20.272 bourse.million 37.3 bourse.million 53.903 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
غگل

گلوکوزان‌

سهام بورس 12,990 680.00 4.97 13,050 620.00 4.54 1399/05/16 21,278 88.885 bourse.million 1.16 bourse.thousand_billion 5,009.15 13,670 88.885 bourse.million 13,100 1.16 bourse.thousand_billion 3205 817,779 12,990 307 23.043 bourse.million 12,990 79.694 bourse.thousand_billion 352.707 bourse.million 42.528 bourse.million 200,000 1.498 bourse.million 807,806 3.957 bourse.million 598,267 149.43 12.27 14.77 88.843 bourse.million 42,068 88.875 bourse.million 9,379
تملت

تامین سرمایه بانک ملت

سهام بورس 20,650 580.00 2.89 20,780 710.00 3.54 12:29 23,224 88.727 bourse.million 1.844 bourse.thousand_billion 980.59 20,070 21,000 20,100 21,070 135 429,485 20,600 212 308,692 20,600 80.28 bourse.thousand_billion 128.08 bourse.million 15.355 bourse.million - - - 4.644 bourse.million 4.086 bourse.million - - - 79.092 bourse.million 9.634 bourse.million 63.463 bourse.million 25.264 bourse.million
ونیروح

ح . سرمایه‌گذاری‌نیرو

حق تقدم بورس 5,740 456.00 8.63 5,620 336.00 6.36 1399/03/24 6,848 87.86 bourse.million 493.693 bourse.billion 5,423.72 5,284 5,500 5,400 5,810 45 76,830 5,740 30 460,937 5,740 6.463 bourse.thousand_billion - - - - - - - - - - 62.631 bourse.million 25.229 bourse.million 87.635 bourse.million 225,673
تاپیکو2

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 20,080 670.00 3.45 20,080 670.00 3.45 1399/05/11 1 86 bourse.million 1.727 bourse.thousand_billion - 19,410 20,080 20,080 20,080 0 - - 0 - - 1636.52 bourse.thousand_billion - - - - - - - - - - - 86 bourse.million - 86 bourse.million
وصندوق2

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 23,990 1,140.00 4.99 23,990 1,140.00 4.99 1399/05/14 1 86 bourse.million 2.063 bourse.thousand_billion - 22,850 23,990 23,990 23,990 0 - - 0 - - 647.73 bourse.thousand_billion - - - - - - - - - - - 86 bourse.million - 86 bourse.million
خودرو

ایران‌ خودرو

سهام بورس 5,710 300.00 4.99 5,710 300.00 4.99 13:34 15,463 85.842 bourse.million 490.16 bourse.billion 12,069.44 6,010 85.842 bourse.million 5,710 490.16 bourse.billion 9999 5,379 5,550 2 1.996 bourse.billion 5,710 1812.953 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 - - - 85.819 bourse.million 23,490 83.842 bourse.million 2 bourse.million
خچرخش4

چرخشگر

سهام بورس 29,500 2,510.00 9.30 29,500 2,510.00 9.30 1399/05/13 1 85.593 bourse.million 2.525 bourse.thousand_billion - 26,990 29,500 29,500 29,500 0 - - 0 - - 28.087 bourse.thousand_billion - - - - - - - - - - - - - -
وکار2

بانک‌ کارآفرین‌

سهام بورس 5,100 54.00 1.07 5,100 54.00 1.07 1398/12/26 2 85.442 bourse.million 435.754 bourse.billion - 5,046 5,100 5,100 5,100 0 - - 0 - - 43.35 bourse.thousand_billion - - - - - - - - - - - 85.442 bourse.million - 85.442 bourse.million
پاساح

ح . ایران‌یاساتایرورابر

سهام بورس 24,000 2,470.00 9.33 23,840 2,630.00 9.94 1399/04/22 2,557 83.732 bourse.million 1.996 bourse.thousand_billion - 26,470 23,820 - - 0 - - 0 - - 7.152 bourse.thousand_billion 83.732 bourse.million - - - - - - - - - 10.19 bourse.million 73.542 bourse.million - 83.732 bourse.million
والبر4

سرمایه‌ گذاری‌ البرز(هلدینگ‌

سهام بورس 4,147 1,200.00 40.72 4,147 1,200.00 40.72 1396/06/1 1 80.98 bourse.million 335.823 bourse.billion - 2,947 4,147 4,147 4,147 - - - - 19.906 bourse.thousand_billion - - - - - - - - - - - 80.98 bourse.million - 80.98 bourse.million