TGJU Mercados locales y globales
Foro en línea

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

bourse.p_e

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
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 -
ضملی2044

اختیارخ فملی-7500-1399/02/21

اختیار معامله بورس 1,000 0.00 0.00 - 0.00 0.00 1398/12/3 - - - - - 999 999 1,000 - - - - - - - - - - - - - - - - - - -
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 15,050 312.00 2.12 15,120 382.00 2.59 1398/12/1 6,297 23.105 bourse.million 349.333 bourse.billion 4,299.04 14,738 15,000 14,910 15,260 2 929 15,000 1 3,477 15,260 121.961 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
کهمداح

ح . شیشه‌ همدان‌

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

عمران‌وتوسعه‌فارس‌

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

شکرشاهرود

سهام بورس 24,900 409.00 1.67 25,040 549.00 2.24 10:59 1,748 2.463 bourse.million 61.678 bourse.billion 1,159.7 24,491 25,000 24,500 25,320 1 1,000 24,854 1 2,125 24,900 4.898 bourse.thousand_billion 5.185 bourse.million 627,965 200,000 409,395 218,570 647,370 64,844 - - - 2.463 bourse.million - 2.195 bourse.million 267,803
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
کگل

معدنی و صنعتی گل گهر

سهام بورس 9,080 353.00 4.04 9,059 332.00 3.80 11:00 2,707 22.137 bourse.million 200.527 bourse.billion 9,619.5 8,727 9,000 8,990 9,121 1 1,000 9,085 1 8,900 9,089 418.896 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 - - - 16.349 bourse.million 5.788 bourse.million 5.178 bourse.million 16.959 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
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
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
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
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
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
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 -
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
سپاها

سیمان‌سپاهان‌

سهام بورس 4,916 234.00 5.00 4,916 234.00 5.00 10:58 655 5.853 bourse.million 28.774 bourse.billion 10,326.61 4,682 4,916 4,913 4,916 1 3.379 bourse.million 4,916 250 1,000 4,964 11.471 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 - - - 5.853 bourse.million - 2.253 bourse.million 3.6 bourse.million
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 5,419 207.00 3.97 5,465 253.00 4.85 11:00 3,617 28.626 bourse.million 156.447 bourse.billion 6,715.57 5,212 5,472 5,400 5,472 4 1,031 5,411 1 69,009 5,420 13.155 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 - - - 28.552 bourse.million 103,619 28.629 bourse.million 26,856
سمازن

سیمان‌مازندران‌

سهام بورس 7,714 367.00 5.00 7,692 345.00 4.70 10:59 932 4.34 bourse.million 33.382 bourse.billion 5,400.33 7,347 7,714 7,450 7,714 0 279,569 7,714 24 - - 12.078 bourse.thousand_billion 11.275 bourse.million 3.493 bourse.million 1.233 bourse.million 1.231 bourse.million 2.262 bourse.million 2.211 bourse.million 422,025 - - - 4.34 bourse.million - 3.34 bourse.million 1,000,000
ونوین2

بانک‌اقتصادنوین‌

سهام بورس 3,718 0.00 0.00 3,718 0.00 0.00 1398/11/28 1 30 bourse.million 111.54 bourse.billion - 3,718 3,718 3,718 3,718 0 - - 0 - - 48.821 bourse.thousand_billion - - - - - - - - - - - 30 bourse.million - 30 bourse.million
ونفت

سرمایه‌گذاری‌ صنعت‌ نفت‌

سهام بورس 10,928 520.00 5.00 10,920 512.00 4.92 10:59 1,189 5.094 bourse.million 55.63 bourse.billion 2,968.64 10,408 10,880 10,880 10,928 2 8,784 10,925 6 18,041 10,928 17.173 bourse.thousand_billion 16.421 bourse.million 4.285 bourse.million 1.65 bourse.million 1.31 bourse.million 2.976 bourse.million 980,652 990,321 - - - 4.75 bourse.million 368,524 3.719 bourse.million 1.4 bourse.million
فجر2

فولاد امیرکبیرکاشان

سهام بورس 10,660 4.00 0.04 10,660 4.00 0.04 1396/04/25 3 10.759 bourse.million 114.691 bourse.billion - 10,664 10,660 10,660 10,660 0 - - 0 - - 9.146 bourse.thousand_billion - - - - - - - - - - - 10.759 bourse.million 10.759 bourse.million -
والبر2

سرمایه‌ گذاری‌ البرز(هلدینگ‌

سهام بورس 6,795 323.00 4.99 6,795 323.00 4.99 1398/07/10 1 47.9 bourse.million 325.481 bourse.billion - 6,472 6,795 6,795 6,795 0 - - 0 - - 32.617 bourse.thousand_billion - - - - - - - - - - - 47.9 bourse.million - 47.9 bourse.million
غپاک

لبنیات‌ پاک‌

سهام بورس 6,800 15.00 0.22 6,815 30.00 0.44 1398/11/21 1,836 8.862 bourse.million 60.397 bourse.billion 4,615.43 6,785 6,608 6,597 6,986 4 12,512 6,820 3 2,740 6,820 9.442 bourse.thousand_billion 14.12 bourse.million 6.124 bourse.million 1.385 bourse.million 4.673 bourse.million 1.452 bourse.million 8.722 bourse.million -112,730 - - - 8.862 bourse.million - 8.758 bourse.million 104,206
ثابادح

ح . ‌توریستی‌ورفاهی‌آبادگران‌

سهام بورس 480 0.00 0.00 480 0.00 0.00 1395/08/6 - - - - 480 492 - - 1 7,996 570 2 9,215 630 - - - - - - - - - - - 236,931 - 236,931 -
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 7,041 209.00 3.06 7,061 229.00 3.35 10:59 8,641 68.272 bourse.million 482.099 bourse.billion 7,745.55 6,832 7,102 7,010 7,105 2 631 7,038 2 1,818 7,040 692.765 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 - - - 40.586 bourse.million 27.99 bourse.million 17.99 bourse.million 50.586 bourse.million
قنقش

قندنقش‌جهان‌

سهام بورس 4,400 88.00 2.04 29,504 25,192.00 584.23 1398/10/25 10 16,326 68.813 bourse.million - 4,312 4,456 4,170 4,456 1 700 4,172 1 923 4,444 4.101 bourse.thousand_billion - - - - - - - - - - 16,326 - 16,326 -
دتماد

تولیدمواداولیه‌داروپخش‌

سهام بورس 31,468 1,498.00 5.00 31,435 1,465.00 4.89 10:57 192 195,636 6.156 bourse.billion 870.05 29,970 31,468 31,468 31,468 3 1.611 bourse.million 31,468 670 1,253 32,393 14.985 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 - - - 95,636 100,000 195,636 -
فاما

صنعتی‌ آما

سهام بورس 13,172 627.00 5.00 13,163 618.00 4.93 10:58 329 1.056 bourse.million 13.903 bourse.billion 2,439.61 12,545 13,149 13,007 13,172 1 93,362 13,172 20 900 13,518 11.291 bourse.thousand_billion - - 900,000 712,969 1.663 bourse.million 2.269 bourse.million 763,561 - - - 1.056 bourse.million - 1.015 bourse.million 40,848
ساربیل

سیمان آرتا اردبیل

سهام بورس 29,893 1,423.00 5.00 29,893 1,423.00 5.00 10:57 22 41,412 1.238 bourse.billion 868.87 28,470 29,893 29,893 29,893 64 1.337 bourse.million 29,893 188 481,893 40,000 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 - - - 41,412 - 41,412 -
غاذر

کشت‌وصنعت‌پیاذر

سهام بورس 41,551 843.00 1.99 42,759 365.00 0.86 11:00 4,331 4.833 bourse.million 206.668 bourse.billion 1,204.13 42,394 44,513 41,011 44,513 3 585 41,558 2 16,928 41,700 3.18 bourse.thousand_billion 1.863 bourse.million 239,217 75,000 84,164 155,053 248,238 54,169 - - - 4.847 bourse.million - 4.788 bourse.million 59,000
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 11,587 124.00 1.08 11,741 278.00 2.43 11:00 4,715 15.704 bourse.million 184.384 bourse.billion 3,724.82 11,463 11,800 11,580 11,890 2 12,766 11,583 3 8,344 11,587 328.851 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 - - - 15.304 bourse.million 404,225 12.001 bourse.million 3.707 bourse.million
خودرو2

ایران‌ خودرو

سهام بورس 4,720 63.00 1.35 4,720 63.00 1.35 1398/03/12 1 35.553 bourse.million 167.812 bourse.billion - 4,657 4,720 4,720 4,720 0 - - 0 - - 72.216 bourse.thousand_billion - - - - - - - - - - - 35.553 bourse.million - 35.553 bourse.million
خچرخش

چرخشگر

سهام بورس 7,188 309.00 4.49 7,194 315.00 4.58 10:59 1,084 4.738 bourse.million 34.083 bourse.billion 4,423.92 6,879 7,220 7,080 7,222 3 4,857 7,169 2 9,842 7,186 6.549 bourse.thousand_billion - - 952,095 1.604 bourse.million 1.009 bourse.million 1.642 bourse.million 7,112 - - - 4.738 bourse.million - 3.19 bourse.million 1.548 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
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
ثفارسح

ح . عمران‌وتوسعه‌فارس‌

سهام بورس 1,618 147.00 9.99 1,563 92.00 6.25 1398/09/24 3,131 89.057 bourse.million 139.155 bourse.billion 5,254.2 1,471 1,471 1,471 1,618 0 1.876 bourse.million 1,618 31 - - - - - - - - - - - - - 34.983 bourse.million 54.074 bourse.million - 89.057 bourse.million
وصندوقح

ح.سرمایه گذاری صندوق بازنشستگی

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

نیرو محرکه‌

سهام بورس 13,994 666.00 5.00 13,937 609.00 4.57 11:00 1,067 2.651 bourse.million 36.951 bourse.billion 3,611.28 13,328 13,770 13,552 13,994 2 3,570 13,991 1 3,272 13,994 13.603 bourse.thousand_billion - - 1.021 bourse.million 2.591 bourse.million 1.238 bourse.million 5.782 bourse.million 131,405 - - - 2.651 bourse.million - 2.651 bourse.million 200
سپاس

صندوق س. پاداش سهامداری توسعه1

صندوق بورس 10,099 15.00 0.15 10,101 17.00 0.17 10:53 43 987,101 9.97 bourse.billion - 10,084 10,111 10,095 10,111 4 107,000 10,090 2 250,005 10,099 1.01 bourse.thousand_billion - - - - - - - - - - 187,101 800,000 80,116 906,985
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
شلعاب

لعابیران‌

سهام بورس 23,208 67.00 0.29 24,003 862.00 3.72 11:00 3,765 12.724 bourse.million 305.423 bourse.billion 1,871.65 23,141 24,298 23,003 24,298 2 2,288 23,163 2 6,604 23,199 3.703 bourse.thousand_billion 3.454 bourse.million 970,277 160,000 744,077 226,200 442,289 4,002 - - - 12.272 bourse.million 452,700 12.711 bourse.million 13,585
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
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
دانا2

بیمه دانا

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

سرمایه‌گذاری‌ سایپا

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

قنداصفهان‌

سهام بورس 55,890 2,300.00 4.29 56,054 2,464.00 4.60 11:00 289 333,122 18.673 bourse.billion 2,137.76 53,590 54,280 54,000 56,269 1 1,100 55,555 4 1,863 55,890 10.45 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 - - - 259,431 73,691 220,312 112,810
رانفور

خدمات‌انفورماتیک‌

سهام بورس 22,602 1,076.00 5.00 22,548 1,022.00 4.75 10:59 355 1.624 bourse.million 36.622 bourse.billion 1,911.19 21,526 22,394 22,280 22,602 1 1,850 22,500 3 4,619 22,602 180.818 bourse.thousand_billion - - 8.4 bourse.million 12.295 bourse.million 20.055 bourse.million 18.978 bourse.million 11.996 bourse.million - - - 1.576 bourse.million 50,000 676,156 950,000
شدوص

دوده‌ صنعتی‌ پارس‌

سهام بورس 13,244 630.00 4.99 13,234 620.00 4.92 10:57 394 1.765 bourse.million 23.356 bourse.billion 2,432.81 12,614 13,000 13,000 13,244 1 1.621 bourse.million 13,244 211 1,000 13,280 5.986 bourse.thousand_billion 5.603 bourse.million 1.292 bourse.million 474,522 597,642 694,727 2.431 bourse.million 326,684 - - - 1.388 bourse.million 377,000 1.627 bourse.million 137,475
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
دروز

داروسازی‌ روزدارو

سهام بورس 13,291 632.00 4.99 13,044 385.00 3.04 10:59 73 170,561 2.267 bourse.billion 1,523.8 12,659 13,291 13,291 13,291 2 757,784 13,291 194 1,079 13,367 8.859 bourse.thousand_billion 8.438 bourse.million 2.214 bourse.million 699,840 1.421 bourse.million 793,342 919,332 72,762 - - - 170,561 - 170,561 -
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
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
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
وصندوق

سرمایه‌گذاری‌صندوق‌بازنشستگی‌

سهام بورس 6,066 271.00 4.68 6,074 279.00 4.81 10:58 1,149 34.492 bourse.million 209.491 bourse.billion 14,476.85 5,795 5,877 5,877 6,084 1 26,825 6,030 3 29,671 6,066 156.465 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 - - - 7.692 bourse.million 26.8 bourse.million 5.461 bourse.million 29.03 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
سیدکو

سرمایه گذاری توسعه صنایع سیمان

سهام بورس 4,375 84.00 1.96 4,368 77.00 1.79 11:00 667 5.326 bourse.million 23.261 bourse.billion 7,779.67 4,291 4,400 4,290 4,486 4 462,633 4,350 6 24,647 4,375 20.597 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 - - - 5.286 bourse.million 40,000 3.686 bourse.million 1.64 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 2,680 90.00 3.47 2,708 118.00 4.56 11:00 3,355 39.149 bourse.million 106.031 bourse.billion 11,725.54 2,590 2,640 2,640 2,719 2 25,778 2,681 1 50,798 2,685 27.648 bourse.thousand_billion - - 1.79 23.634 bourse.million 23.36 1.174 bourse.million 1.012 bourse.million - - - 39.137 bourse.million 19,579 35.627 bourse.million 3.53 bourse.million
قشهد

شهد

سهام بورس 21,685 477.00 2.25 21,850 642.00 3.03 11:00 373 406,353 8.879 bourse.billion 810.01 21,208 22,200 21,223 22,200 1 29 21,686 1 307 21,700 8.483 bourse.thousand_billion 8.689 bourse.million 1.54 bourse.million 400,000 761,122 778,710 2.384 bourse.million 295,337 - - - 407,324 - 407,324 -
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
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
والبرح

ح . سرمایه گذاری‌البرز(هلدینگ‌

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

ح . داروسازی‌ فارابی‌

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

پارس‌ پامچال‌

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

صنایع پتروشیمی کرمانشاه

سهام بورس 14,715 700.00 4.99 14,655 640.00 4.57 10:58 683 4.346 bourse.million 63.69 bourse.billion 1,699.55 14,015 14,021 14,021 14,715 1 399,084 14,715 25 1,000 14,750 49.462 bourse.thousand_billion - - 3.529 bourse.million 5.876 bourse.million 11.397 bourse.million 11.728 bourse.million 6.144 bourse.million - - - 2.284 bourse.million 2.069 bourse.million 2.843 bourse.million 1.509 bourse.million
فاذر

صنایع‌ آذرآب‌

سهام بورس 17,800 847.00 5.00 17,800 847.00 5.00 10:58 496 3.506 bourse.million 62.401 bourse.billion 6,140.87 16,953 17,800 17,722 17,800 2 3.277 bourse.million 17,800 305 710 18,050 16.953 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 - - - 3.506 bourse.million - 3.277 bourse.million 229,110
شپلی2

پلی‌اکریل‌

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

پتروشیمی‌شیراز

سهام بورس 19,290 906.00 4.93 19,291 907.00 4.93 11:00 480 918,168 17.712 bourse.billion 2,032.85 18,384 19,303 19,001 19,303 1 7,251 19,201 3 124 19,290 93.758 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 - - - 802,736 115,432 477,040 441,128
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
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 -
فولاژ

فولاد آلیاژی ایران

سهام بورس 11,680 556.00 5.00 11,680 556.00 5.00 10:57 192 2.255 bourse.million 26.341 bourse.billion 8,301 11,124 11,680 11,680 11,680 1 6.486 bourse.million 11,680 610 20,000 16,246 66.744 bourse.thousand_billion - - 5.5 bourse.million 14.135 bourse.million 10.656 bourse.million 25.403 bourse.million 5.89 bourse.million - - - 2.255 bourse.million - 944,331 1.311 bourse.million
دالبر4

البرزدارو

سهام بورس 5,048 4,029.00 44.39 5,048 4,029.00 44.39 1396/03/3 1 9.553 bourse.million 48.223 bourse.billion - 9,077 5,048 5,048 5,048 - - - - 11.106 bourse.thousand_billion - - - - - - - - - - - 9.553 bourse.million - 9.553 bourse.million
واتی

سرمایه‌ گذاری‌ آتیه‌ دماوند

سهام بورس 6,459 166.00 2.64 6,470 177.00 2.81 10:59 1,081 6.192 bourse.million 40.064 bourse.billion 8,740.92 6,293 6,400 6,300 6,510 1 12,139 6,441 1 10,000 6,459 28.319 bourse.thousand_billion 27.152 bourse.million 9.201 bourse.million 4.5 bourse.million 1.083 bourse.million 8.118 bourse.million 2.141 bourse.million 2.104 bourse.million - - - 5.192 bourse.million 1,000,000 6.012 bourse.million 180,000
کروی2

توسعه‌ معادن‌ روی‌ ایران‌

سهام بورس 8,303 0.00 0.00 8,303 0.00 0.00 1398/09/30 1 10 bourse.million 83.03 bourse.billion - 8,303 8,303 8,303 8,303 0 - - 0 - - 20.043 bourse.thousand_billion - - - - - - - - - - - 10 bourse.million - 10 bourse.million
حفاری

حفاری شمال

سهام بورس 8,839 420.00 4.99 8,819 400.00 4.75 10:59 1,520 11.54 bourse.million 101.771 bourse.billion 7,910.34 8,419 8,797 8,715 8,839 1 5.436 bourse.million 8,839 500 5,000 9,200 43.87 bourse.thousand_billion 49.165 bourse.million 29.324 bourse.million 5.211 bourse.million 18.952 bourse.million 10.372 bourse.million 6.388 bourse.million 95,118 - - - 11.54 bourse.million - 11.389 bourse.million 151,009
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
فخوز

فولاد خوزستان

سهام بورس 13,770 655.00 4.99 13,767 652.00 4.97 10:58 2,556 36.783 bourse.million 506.389 bourse.billion 3,462.2 13,115 13,760 13,610 13,770 2 4.983 bourse.million 13,770 326 900 14,000 249.824 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 - - - 14.245 bourse.million 22.737 bourse.million 9.399 bourse.million 27.584 bourse.million
وصنا2

گروه‌صنایع‌بهشهرایران‌

سهام بورس 1,300 33.00 2.60 1,300 33.00 2.60 1396/07/1 1 6.261 bourse.million 8.139 bourse.billion - 1,267 1,300 1,300 1,300 0 - - 0 - - - - - - - - - - - - - - - - 6.261 bourse.million
کسعدی

کاشی‌ سعدی‌

سهام بورس 22,600 7.00 0.03 22,985 392.00 1.74 10:59 1,040 1.697 bourse.million 39.01 bourse.billion 2,210.15 22,593 23,000 22,463 23,400 1 224 22,601 1 951 22,678 5.648 bourse.thousand_billion 3.762 bourse.million 816,890 250,000 480,910 335,980 660,028 105,442 - - - 1.697 bourse.million - 1.697 bourse.million -
مبین4

پتروشیمی مبین

سهام بورس 9,935 196.00 2.01 9,935 196.00 2.01 1398/06/31 1 3 bourse.million 29.805 bourse.billion - 9,739 9,935 9,935 9,935 - - - - - - - - - - - - - - - - - - 3 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
دلقما

دارویی‌ لقمان‌

سهام بورس 12,459 593.00 5.00 12,459 593.00 5.00 11:00 244 693,901 8.645 bourse.billion 2,590.87 11,866 12,459 12,459 12,459 1 947,517 12,459 260 528 12,479 8.01 bourse.thousand_billion 7.729 bourse.million 2.226 bourse.million 675,000 1.203 bourse.million 1.023 bourse.million 1.194 bourse.million 97,541 - - - 693,901 - 693,901 -
کرازی4

کارخانجات‌تولیدی‌شیشه‌رازی‌

سهام بورس 3,980 189.00 4.99 3,980 189.00 4.99 1398/02/8 1 4.4 bourse.million 17.512 bourse.billion - 3,791 3,980 3,980 3,980 - - - - 4.776 bourse.thousand_billion - - - - - - - - - - - 4.4 bourse.million 4.4 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 -
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 13,200 501.00 3.95 13,158 459.00 3.61 10:57 614 1.54 bourse.million 20.269 bourse.billion 3,996.67 12,699 12,670 12,670 13,333 1 2,000 13,181 1 6,801 13,199 13.766 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 - - - 1.367 bourse.million 173,000 1.43 bourse.million 110,573
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 37,038 1,763.00 5.00 37,029 1,754.00 4.97 10:57 399 593,153 21.964 bourse.billion 1,708.28 35,275 37,038 36,601 37,038 2 2.102 bourse.million 37,038 196 12,027 65,890 102.298 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 - - - 535,091 58,062 391,892 201,261
ما

بیمه ما

سهام بورس 6,396 177.00 2.85 6,295 76.00 1.22 10:59 670 5.141 bourse.million 32.363 bourse.billion 11,750.71 6,219 6,200 6,170 6,400 3 8,573 6,396 4 75,056 6,399 9.329 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 - - - 4.808 bourse.million 333,069 1.019 bourse.million 4.123 bourse.million
دزهراوی2

داروسازی‌زهراوی‌

سهام بورس 27,452 0.00 0.00 27,452 0.00 0.00 1395/08/17 1 1,000,000 27.452 bourse.billion - 27,452 27,452 27,452 27,452 0 - - 0 - - 68.74 bourse.thousand_billion - - - - - - - - - - - - - 1,000,000
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 -
غسالم

سالمین‌

سهام بورس 79,949 3,807.00 5.00 79,947 3,805.00 5.00 10:58 921 557,436 44.565 bourse.billion 2,317.22 76,142 79,948 79,800 79,949 1 214,215 79,949 235 500 83,050 22.843 bourse.thousand_billion 18.411 bourse.million 1.247 bourse.million 300,000 680,476 566,870 2.151 bourse.million 275,084 - - - 557,436 - 357,436 200,000