TGJU Mercados locales y globales
Foro en línea

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

Valor de mercado

bourse.search
Tipo de mercado
Mercado de comercio
Clase
Último Cerca Transacciones Compra Vender
Símbolo Nombre Tipo de mercado Mercado de comercio Cantidad Cambiar % Cantidad Cambiar % bourse.tarikh_moamele Número Volumen Valor Volumen promedio por operación bourse.diroz bourse.avalin Baja Alto Número Volumen bourse.gheymat Número Volumen bourse.gheymat Valor de mercado Activo Valor de los activos Última capital Responsabilidad Equidad 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
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 - - 1293.796 bourse.thousand_billion - - - - - - - - - - - 3 bourse.million - 3 bourse.million
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 11,305 538.00 5.00 11,267 500.00 4.64 1398/11/29 3,986 34.259 bourse.million 385.997 bourse.billion 4,632.61 10,767 11,100 10,999 11,305 1 4,660 11,200 2 2,500 14,092 1030.931 bourse.thousand_billion 939.409 bourse.million 555.193 bourse.million 91.5 bourse.million 294.792 bourse.million 260.401 bourse.million 94.069 bourse.million 93.731 bourse.million - - - 20.064 bourse.million 14.195 bourse.million 8.876 bourse.million 25.383 bourse.million
فارس4

صنایع پتروشیمی خلیج فارس

سهام بورس 6,986 425.00 6.48 6,986 425.00 6.48 1398/07/1 1 30.5 bourse.million 213.073 bourse.billion - 6,561 6,986 6,986 6,986 - - - - 1002.491 bourse.thousand_billion - - - - - - - - - - - 30.5 bourse.million - 30.5 bourse.million
فولاد

فولاد مبارکه اصفهان

سهام بورس 4,630 169.00 3.79 4,498 37.00 0.83 12:29 17,602 205.218 bourse.million 923.016 bourse.billion 10,207.36 4,461 4,590 4,433 4,650 7 97,462 4,600 2 109,301 4,650 932.349 bourse.thousand_billion 139.267 bourse.million 755.82 bourse.million 130 bourse.million 272.015 bourse.million 332.376 bourse.million 336.337 bourse.million 143.672 bourse.million - - - 131.449 bourse.million 70.476 bourse.million 68.116 bourse.million 133.809 bourse.million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 7,085 33.00 0.47 7,147 95.00 1.35 12:30 10,302 84.565 bourse.million 604.388 bourse.billion 7,745.55 7,052 7,340 7,069 7,340 4 11,697 7,132 2 61,180 7,135 715.073 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 - - - 59.636 bourse.million 24.852 bourse.million 33.762 bourse.million 50.726 bourse.million
فملی2

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 6,780 22.00 0.32 6,780 22.00 0.32 1398/11/30 2 17.262 bourse.million 117.033 bourse.billion - 6,802 6,780 6,780 6,780 0 - - 0 - - 687.492 bourse.thousand_billion - - - - - - - - - - - 17.262 bourse.million - 17.262 bourse.million
فملی4

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 5,900 651.00 12.40 5,900 651.00 12.40 1398/08/26 11 4.479 bourse.billion 26.425 bourse.thousand_billion - 5,249 5,900 5,900 5,900 0 - - 0 - - 598.26 bourse.thousand_billion - - - - - - - - - - - 4.479 bourse.billion - 4.479 bourse.billion
فولاد4

فولاد مبارکه اصفهان

سهام بورس 2,857 44.00 1.56 2,857 44.00 1.56 1397/02/22 9 3.048 bourse.billion 8.708 bourse.thousand_billion - 2,813 2,857 2,857 2,857 0 - - 0 - - 597.113 bourse.thousand_billion - - - - - - - - - - - 3.048 bourse.billion - 3.048 bourse.billion
پارس

پتروشیمی پارس

سهام بورس 84,300 442.00 0.52 84,714 28.00 0.03 12:29 1,469 834,048 70.655 bourse.billion 384.73 84,742 88,978 82,170 88,978 1 137 83,305 1 50 83,350 508.452 bourse.thousand_billion 539.022 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 - - - 603,768 229,058 670,502 162,324
کگل

معدنی و صنعتی گل گهر

سهام بورس 9,399 318.00 3.50 9,295 214.00 2.36 12:29 3,499 26.825 bourse.million 249.33 bourse.billion 9,619.5 9,081 9,480 9,123 9,480 2 12,002 9,360 1 11,831 9,370 435.888 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 - - - 15.812 bourse.million 10.982 bourse.million 12.341 bourse.million 14.453 bourse.million
کگل2

معدنی و صنعتی گل گهر

سهام بورس 8,872 0.00 0.00 8,872 0.00 0.00 1398/12/3 1 13.516 bourse.million 119.915 bourse.billion - 8,872 8,872 8,872 8,872 0 - - 0 - - 425.856 bourse.thousand_billion - - - - - - - - - - - 13.516 bourse.million - 13.516 bourse.million
تاپیکو2

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 5,002 17.00 0.34 5,002 17.00 0.34 11:34 2 814 bourse.million 4.072 bourse.thousand_billion - 4,985 5,002 5,002 5,002 0 - - 0 - - 407.663 bourse.thousand_billion - - - - - - - - - - - 814 bourse.million - 814 bourse.million
تاپیکو

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 5,225 240.00 4.81 5,005 20.00 0.40 12:29 2,179 15.723 bourse.million 78.699 bourse.billion 8,069.52 4,985 5,150 4,870 5,234 1 2,000 5,011 1 15,803 5,059 406.278 bourse.thousand_billion 373.953 bourse.million 135.431 bourse.million 81.5 bourse.million 23.34 bourse.million 112.091 bourse.million 38.549 bourse.million 37.317 bourse.million - - - 11.86 bourse.million 3.662 bourse.million 13.913 bourse.million 1.609 bourse.million
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 5,352 170.00 3.08 5,352 170.00 3.08 12:29 6,360 62.579 bourse.million 334.909 bourse.billion 10,750.78 5,522 5,678 5,246 5,680 1 33,832 5,253 3 7,135 5,295 397.584 bourse.thousand_billion 311.501 bourse.million 132.175 bourse.million 72 bourse.million 16.949 bourse.million 115.226 bourse.million 27.94 bourse.million 25.733 bourse.million - - - 41.951 bourse.million 17.902 bourse.million 24.446 bourse.million 35.407 bourse.million
اخابر

مخابرات ایران

سهام بورس 6,300 226.00 3.46 6,328 198.00 3.03 12:29 6,115 43.404 bourse.million 274.682 bourse.billion 15,108.7 6,526 6,600 6,200 6,600 5 2,427 6,329 2 46,908 6,330 391.56 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 - - - 28.889 bourse.million 14.501 bourse.million 28.932 bourse.million 14.458 bourse.million
پارس2

پتروشیمی پارس

سهام بورس 65,177 1,941.00 3.07 65,177 1,941.00 3.07 1398/11/23 1 1,000,000 65.177 bourse.billion - 63,236 65,177 65,177 65,177 0 - - 0 - - 391.062 bourse.thousand_billion - - - - - - - - - - - 1,000,000 - 1,000,000
رمپنا

گروه مپنا (سهامی عام)

سهام بورس 14,118 246.00 1.71 14,092 272.00 1.89 12:29 2,686 14.006 bourse.million 197.376 bourse.billion 8,213.39 14,364 14,685 13,800 14,685 2 9,869 14,125 1 2,996 14,146 387.828 bourse.thousand_billion 569.177 bourse.million 320.365 bourse.million 27 bourse.million 271.988 bourse.million 48.377 bourse.million 41.107 bourse.million 16.49 bourse.million - - - 6.512 bourse.million 7.483 bourse.million 11.11 bourse.million 2.886 bourse.million
وبملت

بانک ملت

سهام بورس 7,600 90.00 1.17 7,678 12.00 0.16 12:29 6,891 71.615 bourse.million 549.851 bourse.billion 7,172.45 7,690 7,750 7,580 7,898 2 852 7,681 1 18,079 7,683 384.5 bourse.thousand_billion 3.842 bourse.billion 3.724 bourse.billion 50 bourse.million 3.535 bourse.billion 188.754 bourse.million 387.225 bourse.million 132.294 bourse.million - - - 43.058 bourse.million 28.456 bourse.million 51.333 bourse.million 20.181 bourse.million
شتران

پالایش نفت تهران

سهام بورس 8,878 422.00 4.99 8,712 256.00 3.03 1398/12/4 12,223 86.446 bourse.million 753.147 bourse.billion 6,651.81 8,456 8,110 8,110 8,878 1 3.942 bourse.million 8,878 189 4 9,820 383.328 bourse.thousand_billion 335.725 bourse.million 151.849 bourse.million 44 bourse.million 65.917 bourse.million 85.932 bourse.million 510.104 bourse.million 53.431 bourse.million - - - 75.386 bourse.million 11.059 bourse.million 59.799 bourse.million 26.647 bourse.million
کچاد2

معدنی‌وصنعتی‌چادرملو

سهام بورس 6,480 151.00 2.28 6,480 151.00 2.28 1398/10/30 1 5 bourse.million 32.4 bourse.billion - 6,631 6,480 6,480 6,480 0 - - 0 - - 359.64 bourse.thousand_billion - - - - - - - - - - - 5 bourse.million - 5 bourse.million
شپنا

پالایش نفت اصفهان

سهام بورس 6,823 66.00 0.96 6,831 58.00 0.84 12:29 6,814 33.64 bourse.million 229.803 bourse.billion 4,499.03 6,889 6,989 6,697 6,989 3 8,915 6,841 4 18,426 6,845 351.339 bourse.thousand_billion 419.639 bourse.million 204.975 bourse.million 20 bourse.million 95.534 bourse.million 109.44 bourse.million 723.269 bourse.million 72.265 bourse.million - - - 32.592 bourse.million 1.019 bourse.million 27.339 bourse.million 6.273 bourse.million
کچاد

معدنی‌وصنعتی‌چادرملو

سهام بورس 6,891 503.00 7.87 6,904 516.00 8.08 12:30 1,229 8.835 bourse.million 61.061 bourse.billion 10,844.96 6,388 6,970 6,700 6,970 3 200 6,830 1 36,870 6,840 343.024 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 - - - 7.895 bourse.million 737,440 4.232 bourse.million 4.401 bourse.million
کگل4

معدنی و صنعتی گل گهر

سهام بورس 7,133 169.00 2.43 7,133 169.00 2.43 1398/07/6 1 8.342 bourse.million 59.5 bourse.billion - 6,964 7,133 7,133 7,133 - - - - 342.384 bourse.thousand_billion - - - - - - - - - - - 8.342 bourse.million - 8.342 bourse.million
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 8,301 79.00 0.94 8,327 53.00 0.63 12:29 1,272 9.866 bourse.million 82.152 bourse.billion 8,168.62 8,380 8,401 8,220 8,499 1 2,170 8,271 2 1,679 8,279 339.39 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 - - - 6.289 bourse.million 3.078 bourse.million 5.364 bourse.million 4.003 bourse.million
شبندر

پالایش نفت بندرعباس

سهام بورس 11,535 154.00 1.32 11,535 154.00 1.32 12:29 6,022 32.618 bourse.million 376.236 bourse.billion 3,724.82 11,689 11,652 11,401 11,790 2 4,382 11,502 3 83,108 11,503 335.334 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 - - - 18.482 bourse.million 14.073 bourse.million 15.795 bourse.million 16.76 bourse.million
همراه2

شرکت ارتباطات سیار ایران

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

گروه مدیریت سرمایه گذاری امید

سهام بورس 10,700 175.00 1.66 10,433 92.00 0.87 12:29 914 9.05 bourse.million 94.422 bourse.billion 6,786.51 10,525 10,880 10,280 10,880 1 19,068 10,526 1 3,875 10,577 315.75 bourse.thousand_billion 308.971 bourse.million 124.506 bourse.million 30 bourse.million 55.711 bourse.million 68.794 bourse.million 36.785 bourse.million 23.981 bourse.million - - - 4.867 bourse.million 4.169 bourse.million 1.51 bourse.million 7.525 bourse.million
همراه

شرکت ارتباطات سیار ایران

سهام بورس 16,650 98.00 0.59 16,416 332.00 1.98 12:14 2,900 5.569 bourse.million 91.419 bourse.billion - 16,748 16,539 16,220 16,732 2 60 16,640 1 34,730 16,650 315.187 bourse.thousand_billion - - - - - - - - - - 4.903 bourse.million 521,604 2.87 bourse.million 2.554 bourse.million
وامید2

گروه مدیریت سرمایه گذاری امید

سهام بورس 10,440 85.00 0.81 10,440 85.00 0.81 12:00 1 3 bourse.million 31.32 bourse.billion - 10,525 10,440 10,440 10,440 0 - - 0 - - 313.2 bourse.thousand_billion - - - - - - - - - - - 3 bourse.million - 3 bourse.million
کچاد4

معدنی‌وصنعتی‌چادرملو

سهام بورس 5,405 99.00 1.87 5,405 99.00 1.87 1398/07/6 1 10.102 bourse.million 54.6 bourse.billion - 5,306 5,405 5,405 5,405 - - - - 299.978 bourse.thousand_billion - - - - - - - - - - - 10.102 bourse.million - 10.102 bourse.million
شپنا2

پالایش نفت اصفهان

سهام بورس 5,787 113.00 1.99 5,787 113.00 1.99 1398/10/3 1 7 bourse.million 40.509 bourse.billion - 5,674 5,787 5,787 5,787 0 - - 0 - - 295.137 bourse.thousand_billion - - - - - - - - - - - 7 bourse.million - 7 bourse.million
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 17,691 842.00 5.00 17,691 842.00 5.00 09:04 331 5.122 bourse.million 90.622 bourse.billion 4,168.71 16,849 17,691 17,691 17,691 0 5.577 bourse.million 17,691 719 - - 290.009 bourse.thousand_billion 282.673 bourse.million 171.868 bourse.million 16.393 bourse.million 178.539 bourse.million 22.627 bourse.million 6.453 bourse.million 4.213 bourse.million - - - 4.822 bourse.million 300,000 4.822 bourse.million 300,000
وبملت2

بانک ملت

سهام بورس 5,680 181.00 3.09 5,680 181.00 3.09 1398/10/15 1 30 bourse.million 170.4 bourse.billion - 5,861 5,680 5,680 5,680 0 - - 0 - - 284 bourse.thousand_billion - - - - - - - - - - - 30 bourse.million - 30 bourse.million
پارس4

پتروشیمی پارس

سهام بورس 46,383 1,121.00 2.48 46,383 1,121.00 2.48 1398/06/31 1 550,000 25.511 bourse.billion - 45,262 46,383 46,383 46,383 - - - - 278.298 bourse.thousand_billion - - - - - - - - - - - - - 550,000
ومعادن2

توسعه‌معادن‌وفلزات‌

سهام بورس 6,620 34.00 0.52 6,620 34.00 0.52 11:58 1 60 bourse.million 397.2 bourse.billion - 6,586 6,620 6,620 6,620 0 - - 0 - - 266.786 bourse.thousand_billion - - - - - - - - - - - 60 bourse.million - 60 bourse.million
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 6,650 64.00 0.97 6,624 38.00 0.58 12:29 5,557 76.621 bourse.million 507.509 bourse.billion 14,916.61 6,586 6,700 6,580 6,720 2 262,498 6,684 3 31,348 6,687 265.416 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 - - - 24.708 bourse.million 49.94 bourse.million 21.884 bourse.million 52.764 bourse.million
فخوز

فولاد خوزستان

سهام بورس 14,449 688.00 5.00 14,448 687.00 4.99 12:28 2,739 57.507 bourse.million 830.838 bourse.billion 3,462.2 13,761 14,449 14,200 14,449 0 21.872 bourse.million 14,449 810 - - 262.129 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 - - - 24.736 bourse.million 32.757 bourse.million 11.238 bourse.million 46.255 bourse.million
فخاس

فولاد خراسان

سهام بورس 29,645 1,411.00 5.00 29,644 1,410.00 4.99 12:29 1,435 4.412 bourse.million 130.778 bourse.billion 1,088.64 28,234 29,645 29,630 29,645 2 653 29,642 1 9,589 29,644 254.106 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 - - - 4.167 bourse.million 236,857 1.714 bourse.million 2.69 bourse.million
کچادح

ح . معدنی‌وصنعتی‌چادرملو

سهام بورس 4,580 110.00 2.46 4,602 132.00 2.95 1398/06/23 152 8.988 bourse.million 41.365 bourse.billion - 4,470 4,630 4,580 4,631 0 477 4,580 1 - - 245.52 bourse.thousand_billion - - - - - - - - - - 34,500 8.953 bourse.million - 8.988 bourse.million
جم2

پتروشیمی جم

سهام بورس 17,100 131.00 0.76 17,100 131.00 0.76 12:12 1 8.732 bourse.million 149.324 bourse.billion - 17,231 17,100 17,100 17,100 0 - - 0 - - 235.98 bourse.thousand_billion - - - - - - - - - - - 8.732 bourse.million - 8.732 bourse.million
جم

پتروشیمی جم

سهام بورس 17,000 231.00 1.34 16,975 256.00 1.49 12:14 2,322 8.664 bourse.million 147.072 bourse.billion - 17,231 17,777 16,766 17,780 2 60 16,990 1 1,317 16,995 234.255 bourse.thousand_billion - - - - - - - - - - 5.782 bourse.million 2.758 bourse.million 5.933 bourse.million 2.607 bourse.million
اخابر2

مخابرات ایران

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

پتروشیمی نوری

سهام بورس 76,749 2,452.00 3.30 75,071 774.00 1.04 12:29 2,524 1.879 bourse.million 141.068 bourse.billion 1,022.99 74,297 77,700 73,000 77,700 1 4,185 76,800 2 244 76,880 222.891 bourse.thousand_billion 243.583 bourse.million 125.606 bourse.million 3 bourse.million 88.783 bourse.million 36.823 bourse.million 186.256 bourse.million 24.537 bourse.million - - - 1.136 bourse.million 731,027 1.764 bourse.million 103,573
شبندر4

پالایش نفت بندرعباس

سهام بورس 7,600 308.00 4.22 7,600 308.00 4.22 1396/11/1 1 525 bourse.million 3.99 bourse.thousand_billion - 7,292 7,600 7,600 7,600 0 - - 0 - - 218.029 bourse.thousand_billion - - - - - - - - - - - 525 bourse.million - 525 bourse.million
وبملت4

بانک ملت

سهام بورس 4,336 0.00 0.00 4,336 0.00 0.00 1398/06/16 1 40,000 173.44 bourse.million - 4,336 4,336 4,336 4,336 0 - - 0 - - 216.8 bourse.thousand_billion - - - - - - - - - - - 40,000 - 40,000
ومعادن4

توسعه‌معادن‌وفلزات‌

سهام بورس 5,093 242.00 4.99 5,093 242.00 4.99 1398/10/22 1 34.6 bourse.million 176.218 bourse.billion - 4,851 5,093 5,093 5,093 0 4.993 bourse.billion 1,406 5 - - 205.248 bourse.thousand_billion - - - - - - - - - - - 34.6 bourse.million - 34.6 bourse.million
مبین

پتروشیمی مبین

سهام بورس 14,200 89.00 0.63 14,370 259.00 1.84 12:29 2,105 13.609 bourse.million 195.571 bourse.billion 4,277.92 14,111 14,816 14,076 14,816 1 50,000 14,310 5 16,224 14,400 201.11 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 - - - 9.113 bourse.million 4.487 bourse.million 4.904 bourse.million 8.696 bourse.million
مبین2

پتروشیمی مبین

سهام بورس 13,600 213.00 1.59 13,600 213.00 1.59 1398/11/30 1 2 bourse.million 27.2 bourse.billion - 13,387 13,600 13,600 13,600 0 - - 0 - - 193.827 bourse.thousand_billion - - - - - - - - - - - 2 bourse.million - 2 bourse.million
رانفور

خدمات‌انفورماتیک‌

سهام بورس 23,691 1,128.00 5.00 22,637 74.00 0.33 12:29 1,370 2.926 bourse.million 66.247 bourse.billion 1,911.19 22,563 23,500 21,437 23,691 1 4,200 23,430 1 19,584 23,500 189.529 bourse.thousand_billion - - 8.4 bourse.million 12.295 bourse.million 20.055 bourse.million 18.978 bourse.million 11.996 bourse.million - - - 2.608 bourse.million 273,212 2.588 bourse.million 293,197
شپدیس

پتروشیمی پردیس

سهام بورس 29,005 692.00 2.33 29,339 358.00 1.21 12:14 1,164 2.61 bourse.million 76.572 bourse.billion - 29,697 31,000 28,900 31,000 1 500 29,006 1 2,117 29,145 176.034 bourse.thousand_billion - - - - - - - - - - 1.338 bourse.million 1.269 bourse.million 2.2 bourse.million 406,519
ومعادنح

ح . توسعه‌معادن‌وفلزات‌

سهام بورس 3,200 376.00 13.31 3,200 376.00 13.31 1398/06/9 638 33.289 bourse.million 106.525 bourse.billion - 2,824 3,200 3,200 3,200 0 500 2,610 1 - - 172.565 bourse.thousand_billion - - - - - - - - - - 680,640 32.608 bourse.million - 33.289 bourse.million
وپاسار2

بانک پاسارگاد

سهام بورس 3,380 142.00 4.39 3,380 142.00 4.39 1398/11/19 3 57.523 bourse.million 194.428 bourse.billion - 3,238 3,380 3,380 3,380 0 - - 0 - - 170.352 bourse.thousand_billion - - - - - - - - - - - - - 57.523 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
پاکشو2

گروه صنعتی پاکشو

سهام بورس 83,411 0.00 0.00 83,411 0.00 0.00 1398/11/12 1 2.125 bourse.million 177.248 bourse.billion - 83,411 83,411 83,411 83,411 0 - - 0 - - 166.822 bourse.thousand_billion - - - - - - - - - - - 2.125 bourse.million - 2.125 bourse.million
خودرو

ایران‌ خودرو

سهام بورس 10,799 93.00 0.85 10,751 141.00 1.29 12:29 12,190 47.75 bourse.million 513.341 bourse.billion 12,069.44 10,892 10,982 10,491 11,070 1 700 10,830 1 12,830 10,831 166.648 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 - - - 43.222 bourse.million 4.302 bourse.million 41.556 bourse.million 5.968 bourse.million
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 5,900 165.00 2.72 5,885 180.00 2.97 12:43 1,327 24.712 bourse.million 145.441 bourse.billion 14,476.85 6,065 6,049 5,823 6,150 1 10,000 5,853 1 3,402 5,861 163.755 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 - - - 6.395 bourse.million 18.304 bourse.million 11.154 bourse.million 13.545 bourse.million
شخارک

پتروشیمی‌ خارک‌

سهام بورس 26,891 242.00 0.89 26,854 279.00 1.03 12:29 1,903 2.637 bourse.million 70.826 bourse.billion 1,156.79 27,133 27,501 26,700 27,501 2 51,844 26,885 1 10,000 26,895 162.798 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 - - - 2.475 bourse.million 152,848 2.512 bourse.million 115,237
شخارک2

پتروشیمی‌ خارک‌

سهام بورس 26,807 0.00 0.00 26,807 0.00 0.00 1398/12/3 1 6.113 bourse.million 163.86 bourse.billion - 26,807 26,807 26,807 26,807 0 - - 0 - - 160.842 bourse.thousand_billion - - - - - - - - - - - 6.113 bourse.million - 6.113 bourse.million
شبریز

پالایش نفت تبریز

سهام بورس 41,200 39.00 0.09 41,047 192.00 0.47 12:29 3,057 3.666 bourse.million 150.477 bourse.billion 1,650.46 41,239 42,000 39,900 42,330 2 1,350 41,509 2 957 41,510 160.181 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 - - - 3.163 bourse.million 502,084 2.718 bourse.million 946,230
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
وپاسار

بانک پاسارگاد

سهام بورس 3,070 15.00 0.49 3,063 22.00 0.71 12:29 3,697 49.777 bourse.million 152.443 bourse.billion 16,753.57 3,085 3,150 3,000 3,155 6 10,000 3,050 1 97,245 3,060 155.484 bourse.thousand_billion 1.316 bourse.billion 1.288 bourse.billion 50.4 bourse.million 1.199 bourse.billion 88.602 bourse.million 178.144 bourse.million 19.809 bourse.million - - - 32.506 bourse.million 17.17 bourse.million 34.981 bourse.million 14.694 bourse.million
شپدیس2

پتروشیمی پردیس

سهام بورس 24,500 88.00 0.36 24,500 88.00 0.36 1398/11/15 1 3 bourse.million 73.5 bourse.billion - 24,588 24,500 24,500 24,500 0 - - 0 - - 147 bourse.thousand_billion - - - - - - - - - - - - - 3 bourse.million
وغدیر4

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 2,013 954.00 90.08 2,013 954.00 90.08 1396/04/24 1 14.465 bourse.million 29.119 bourse.billion - 1,059 2,013 2,013 2,013 - - - - 144.936 bourse.thousand_billion - - - - - - - - - - - 14.465 bourse.million - 14.465 bourse.million
وتجارت

بانک تجارت

سهام بورس 667 32.00 5.04 657 22.00 3.46 12:29 8,257 271.457 bourse.million 178.259 bourse.billion 32,012.42 635 649 640 680 174 198,900 678 2 16.479 bourse.million 679 142.193 bourse.thousand_billion - - 223.926 bourse.million 1.966 bourse.billion 154.829 bourse.million 243.501 bourse.million 6.556 bourse.million - - - 232.445 bourse.million 32.19 bourse.million 233.042 bourse.million 31.593 bourse.million
وتجارت2

بانک تجارت

سهام بورس 634 20.00 3.06 634 20.00 3.06 1398/11/27 3 2.239 bourse.billion 1.42 bourse.thousand_billion - 654 634 634 634 0 - - 0 - - 141.969 bourse.thousand_billion - - - - - - - - - - - 2.239 bourse.billion - 2.239 bourse.billion
وبصادر4

بانک صادرات ایران

سهام بورس 804 201.00 20.00 804 201.00 20.00 1396/12/14 1 3.5 bourse.million 2.814 bourse.billion - 1,005 804 804 804 - - - - 140.985 bourse.thousand_billion - - - - - - - - - - - 3.5 bourse.million - 3.5 bourse.million
خساپا2

سایپا

سهام بورس 3,550 84.00 2.31 3,550 84.00 2.31 1398/11/19 1 170 bourse.million 603.5 bourse.billion - 3,634 3,550 3,550 3,550 0 - - 0 - - 139.397 bourse.thousand_billion - - - - - - - - - - - - - 170 bourse.million
وتجارت4

بانک تجارت

سهام بورس 608 11.00 1.84 608 11.00 1.84 1396/07/24 1 900,000 547.2 bourse.million - 597 608 608 608 - - - - 136.147 bourse.thousand_billion - - - - - - - - - - - 900,000 - 900,000
اخابر4

مخابرات ایران

سهام بورس 2,248 68.00 2.94 2,248 68.00 2.94 1397/10/23 4 2.224 bourse.billion 5 bourse.thousand_billion - 2,316 2,248 2,248 2,248 0 - - 0 - - 134.88 bourse.thousand_billion - - - - - - - - - - - 2.224 bourse.billion - 2.224 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 - - 129.377 bourse.thousand_billion - - - - - - - - - - 1.281 bourse.billion - 756.362 bourse.million 524.58 bourse.million
پاکشو

گروه صنعتی پاکشو

سهام بورس 66,811 2,434.00 3.78 67,022 2,645.00 4.11 12:29 5,100 4.227 bourse.million 283.273 bourse.billion 318.37 64,377 67,595 64,377 67,595 1 15 67,468 1 736 67,480 128.754 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 - - - 4.212 bourse.million 9,000 2.576 bourse.million 1.645 bourse.million
بورس

بورس اوراق بهادار تهران

سهام بورس 64,345 3,064.00 5.00 64,345 3,064.00 5.00 12:13 86 211,533 13.611 bourse.billion - 61,281 64,345 64,345 64,345 0 10.454 bourse.million 64,345 2155 - - 128.69 bourse.thousand_billion - - - - - - - - - - 211,533 - 211,533 -
خساپا

سایپا

سهام بورس 3,165 4.00 0.13 3,153 8.00 0.25 12:29 21,277 223.193 bourse.million 703.627 bourse.billion 30,505.2 3,161 3,226 3,060 3,239 1 35,008 3,163 3 30,000 3,164 124.122 bourse.thousand_billion 421.522 bourse.million 249.133 bourse.million 39.267 bourse.million 310.162 bourse.million -61,029,261 88.32 bourse.million -67,854,946 - - - 216.534 bourse.million 6.213 bourse.million 212.182 bourse.million 10.566 bourse.million
نوری2

پتروشیمی نوری

سهام بورس 41,072 0.00 0.00 41,072 0.00 0.00 1398/09/19 1 12 bourse.million 492.864 bourse.billion - 41,072 41,072 41,072 41,072 0 - - 0 - - 123.216 bourse.thousand_billion - - - - - - - - - - - 12 bourse.million - 12 bourse.million
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 15,335 1,145.00 8.07 15,209 1,019.00 7.18 12:29 1,296 9.483 bourse.million 143.736 bourse.billion 4,299.04 14,190 15,000 15,000 15,497 1 1,150 15,360 2 4,794 15,361 121.961 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 - - - 8.977 bourse.million 465,194 8.642 bourse.million 800,000
کبورس

کارگزاران بورس اوراق بهادار

سهام بورس 64,345 3,064.00 5.00 61,284 3.00 0.00 12:05 2 162 10.424 bourse.million - 61,281 64,345 64,345 64,345 1 50 60,000 1 99,838 64,345 118.786 bourse.thousand_billion - - - - - - - - - - 162 - - 162
وبصادر

بانک صادرات ایران

سهام بورس 662 34.00 4.89 665 31.00 4.45 1398/12/4 19,113 535.135 bourse.million 355.67 bourse.billion 30,040.07 696 662 662 674 18 1,700 611 1 1.304 bourse.million 662 116.61 bourse.thousand_billion 2.693 bourse.billion 2.732 bourse.billion 175.354 bourse.million 2.589 bourse.billion 143.553 bourse.million 239.218 bourse.million -14,184,828 - - - 435.108 bourse.million 100.027 bourse.million 377.988 bourse.million 157.147 bourse.million
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 7,000 30.00 0.43 6,868 102.00 1.46 12:41 1,279 4.489 bourse.million 30.829 bourse.billion 5,631.88 6,970 7,100 6,752 7,100 2 7,398 6,870 1 21,301 6,879 113.263 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 - - - 4.146 bourse.million 242,872 4.172 bourse.million 216,698
تاپیکو4

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 1,384 362.00 20.73 1,384 362.00 20.73 1397/05/27 29 8.671 bourse.billion 12 bourse.thousand_billion - 1,746 1,384 1,384 1,384 0 - - 0 - - 112.796 bourse.thousand_billion - - - - - - - - - - - 8.671 bourse.billion - 8.671 bourse.billion
حکشتی2

کشتیرانی جمهوری اسلامی ایران

سهام بورس 6,780 80.00 1.17 6,780 80.00 1.17 1398/10/4 1 3 bourse.million 20.34 bourse.billion - 6,860 6,780 6,780 6,780 0 - - 0 - - 111.145 bourse.thousand_billion - - - - - - - - - - - 3 bourse.million - 3 bourse.million
وپارس

بانک‌پارسیان‌

سهام بورس 4,490 121.00 2.62 4,603 8.00 0.17 12:30 3,613 61.208 bourse.million 281.726 bourse.billion 21,568.27 4,611 4,600 4,415 4,750 1 52,000 4,471 3 18,826 4,486 109.557 bourse.thousand_billion - - 23.76 bourse.million 1.303 bourse.billion -15,690,820 140.739 bourse.million -15,086,623 - - - 57.287 bourse.million 3.85 bourse.million 57.156 bourse.million 3.981 bourse.million
شاراک

پتروشیمی شازند

سهام بورس 13,137 319.00 2.37 13,344 112.00 0.83 12:29 3,540 18.921 bourse.million 252.489 bourse.billion 4,156.73 13,456 14,000 12,983 14,000 1 100 13,070 1 2,298 13,100 108.509 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 - - - 16.046 bourse.million 2.848 bourse.million 18.719 bourse.million 175,505
تیپیکو

سرمایه گذاری دارویی تامین

سهام بورس 38,886 1,851.00 5.00 38,301 1,266.00 3.42 12:28 2,157 5.954 bourse.million 228.029 bourse.billion 1,708.28 37,035 38,886 35,184 38,886 2 14,083 38,450 2 2,307 38,500 107.402 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 - - - 3.431 bourse.million 2.218 bourse.million 1.205 bourse.million 4.444 bourse.million
شخارک4

پتروشیمی‌ خارک‌

سهام بورس 17,600 2,782.00 18.77 17,600 2,782.00 18.77 1395/12/23 1 196.405 bourse.million 3.457 bourse.thousand_billion - 14,818 17,600 17,600 17,600 0 - - 0 - - 105.6 bourse.thousand_billion - - - - - - - - - - - 196.405 bourse.million - 196.405 bourse.million
نوری4

پتروشیمی نوری

سهام بورس 35,175 1,498.00 4.45 35,175 1,498.00 4.45 1398/07/1 1 500,000 17.588 bourse.billion - 33,677 35,175 35,175 35,175 - - - - 105.525 bourse.thousand_billion - - - - - - - - - - - 500,000 - 500,000
وپارس2

بانک‌پارسیان‌

سهام بورس 4,440 216.00 4.64 4,440 216.00 4.64 1398/12/3 1 100 bourse.million 444 bourse.billion - 4,656 4,440 4,440 4,440 0 - - 0 - - 105.494 bourse.thousand_billion - - - - - - - - - - - 100 bourse.million - 100 bourse.million
شیران2

س. صنایع‌شیمیایی‌ایران

سهام بورس 12,864 612.00 5.00 12,864 612.00 5.00 1398/08/6 1 24 bourse.million 308.736 bourse.billion - 12,252 12,864 12,864 12,864 0 - - 0 - - 103.764 bourse.thousand_billion - - - - - - - - - - - 24 bourse.million - 24 bourse.million
وبصادر2

بانک صادرات ایران

سهام بورس 590 20.00 3.51 590 20.00 3.51 1398/10/23 9 481.15 bourse.million 283.879 bourse.billion - 570 590 590 590 0 - - 0 - - 103.459 bourse.thousand_billion - - - - - - - - - - - 481.15 bourse.million - 481.15 bourse.million
کاوه

فولاد کاوه جنوب کیش

سهام بورس 7,100 214.00 3.11 6,999 113.00 1.64 12:29 1,470 10.5 bourse.million 73.491 bourse.billion 10,075.44 6,886 7,170 6,800 7,200 1 200 7,121 1 40,000 7,139 103.29 bourse.thousand_billion 140.508 bourse.million 72.353 bourse.million 11 bourse.million 55.038 bourse.million 17.316 bourse.million 48.186 bourse.million 9.844 bourse.million - - - 7.246 bourse.million 3.237 bourse.million 9.657 bourse.million 825,491
تاصیکو

سرمایه گذاری صدرتامین

سهام بورس 5,329 183.00 3.56 5,268 122.00 2.37 12:35 2,305 19.497 bourse.million 102.707 bourse.billion 14,703.87 5,146 5,385 5,157 5,385 1 403,329 5,320 14 34,009 5,329 102.92 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 - - - 14.525 bourse.million 4.97 bourse.million 15.99 bourse.million 3.506 bourse.million
شفن

پتروشیمی فناوران

سهام بورس 111,170 4,738.00 4.45 109,667 3,235.00 3.04 12:29 557 379,451 41.613 bourse.billion 882.4 106,432 109,994 106,700 111,753 3 63 110,610 1 81,791 110,700 101.11 bourse.thousand_billion - - 950,000 26.639 bourse.million 14.524 bourse.million 31.453 bourse.million 20.631 bourse.million - - - 324,135 54,203 303,777 74,561
وبانک2

سرمایه گذاری گروه توسعه ملی

سهام بورس 6,156 23.00 0.37 6,156 23.00 0.37 1398/11/13 1 30 bourse.million 184.68 bourse.billion - 6,179 6,156 6,156 6,156 0 - - 0 - - 100.035 bourse.thousand_billion - - - - - - - - - - - 30 bourse.million - 30 bourse.million
فخاس2

فولاد خراسان

سهام بورس 11,052 581.00 4.99 11,052 581.00 4.99 1398/02/17 1 4.953 bourse.million 54.737 bourse.billion - 11,633 11,052 11,052 11,052 0 - - 0 - - 99.468 bourse.thousand_billion - - - - - - - - - - - 4.953 bourse.million - 4.953 bourse.million
کاوه2

فولاد کاوه جنوب کیش

سهام بورس 6,619 0.00 0.00 6,619 0.00 0.00 1398/12/3 1 12.726 bourse.million 84.233 bourse.billion - 6,619 6,619 6,619 6,619 0 - - 0 - - 99.285 bourse.thousand_billion - - - - - - - - - - - 12.726 bourse.million - 12.726 bourse.million
تاصیکو2

سرمایه گذاری صدرتامین

سهام بورس 4,948 0.00 0.00 4,948 0.00 0.00 1398/12/3 1 199.9 bourse.million 989.105 bourse.billion - 4,948 4,948 4,948 4,948 0 - - 0 - - 98.96 bourse.thousand_billion - - - - - - - - - - - 199.9 bourse.million - 199.9 bourse.million
شیراز

پتروشیمی‌شیراز

سهام بورس 19,484 186.00 0.96 19,128 170.00 0.88 12:29 1,138 5.514 bourse.million 105.462 bourse.billion 2,032.85 19,298 20,262 18,334 20,262 1 1,000 19,340 1 30,584 19,350 98.42 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 - - - 1.632 bourse.million 3.88 bourse.million 1.314 bourse.million 4.198 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
کالا

بورس کالای ایران

سهام بورس 55,431 2,639.00 5.00 55,431 2,639.00 5.00 12:27 99 420,891 23.33 bourse.billion 3,823.68 52,792 55,431 55,431 55,431 0 10.785 bourse.million 55,431 1770 - - 98.193 bourse.thousand_billion 40.155 bourse.million 3.535 bourse.million 1.86 bourse.million 901,966 2.633 bourse.million 1.267 bourse.million 1.283 bourse.million - - - 319,980 100,000 419,980 -
بفجر

پتروشیمی فجر

سهام بورس 14,143 376.00 2.59 14,087 432.00 2.98 12:29 1,435 5.397 bourse.million 76.027 bourse.billion 3,617.83 14,519 14,510 13,986 14,510 2 78 13,999 1 5,523 14,000 94.374 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 - - - 5.276 bourse.million 117,425 2.959 bourse.million 2.434 bourse.million
دعبید

لابراتوارداروسازی‌ دکترعبیدی‌

سهام بورس 46,240 1,340.00 2.98 45,919 1,019.00 2.27 12:36 3,830 2.491 bourse.million 114.383 bourse.billion 805.55 44,900 47,000 43,100 47,000 1 651 46,398 2 12,419 46,399 90.518 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 - - - 2.473 bourse.million 16,457 2.429 bourse.million 59,867