TGJU Mercados locales y globales
Foro en línea

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

/

bourse.arzeshe_moamele

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
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
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
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 - - - - 19.44 bourse.thousand_billion - - - - - - - - - - - 9.5 bourse.billion - 9.5 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
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 - - - - - - - - - - - - - - - - 567.819 bourse.million - 567.819 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
حکشتی4

کشتیرانی جمهوری اسلامی ایران

سهام بورس 4,070 146.00 3.46 4,070 146.00 3.46 1397/12/20 2 1.474 bourse.billion 6 bourse.thousand_billion - 4,216 4,070 4,070 4,070 - - - - - - - - - - - - - - - - 1.474 bourse.billion - 1.474 bourse.billion
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 - - - - - - - - - - - - - - 1.219 bourse.billion - 1.219 bourse.billion
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
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 - - 8.55 bourse.thousand_billion - - - - - - - - - - - 2.295 bourse.billion - 2.295 bourse.billion
صخابر1022

صکوک اجاره مخابرات-3 ماهه 16%

سهام بورس 930,000 27,000.00 2.99 929,987 26,987.00 2.99 1398/05/5 4 4.41 bourse.million 4.101 bourse.thousand_billion - 903,000 929,884 929,884 930,000 0 - - 0 - - 7.44 bourse.thousand_billion - - - - - - - - - - - 4.41 bourse.million - 4.41 bourse.million
تاپیکو2

س. نفت و گاز و پتروشیمی تأمین

سهام بورس 5,002 17.00 0.34 5,002 17.00 0.34 1398/12/5 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
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
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
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
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
صایپا0122

صکوک مرابحه سایپا012-3ماهه 16%

سهام بورس 970,000 30,001.00 3.00 970,000 30,001.00 3.00 1397/12/26 4 3.49 bourse.million 3.385 bourse.thousand_billion - 1 bourse.million 970,000 970,000 970,000 0 - - 0 - - 3.395 bourse.thousand_billion - - - - - - - - - - - 3.49 bourse.million - 3.49 bourse.million
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
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
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 -
فایرا4

آلومینیوم‌ایران‌

سهام بورس 2,000 799.00 66.53 2,000 799.00 66.53 1397/02/2 3 1.016 bourse.billion 2.031 bourse.thousand_billion - 1,201 2,000 2,000 2,000 0 - - 0 - - 10.396 bourse.thousand_billion - - - - - - - - - - - 1.016 bourse.billion - 1.016 bourse.billion
خگستر2

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 6,953 9,025.00 56.48 16,100 122.00 0.76 1398/12/7 1 110 bourse.million 1.771 bourse.thousand_billion - 15,978 6,949 6,666 6,953 0 - - 0 - - 38.64 bourse.thousand_billion - - - - - - - - - - - 110 bourse.million - 110 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
خساپا4

سایپا

سهام بورس 3,750 2,603.00 226.94 3,750 2,603.00 226.94 1397/12/6 1 430.56 bourse.million 1.615 bourse.thousand_billion - 1,147 3,750 3,750 3,750 0 - - 0 - - - - - - - - - - - - - - 430.56 bourse.million - 430.56 bourse.million
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 - - 12.342 bourse.thousand_billion - - - - - - - - - - - 1.19 bourse.billion - 1.19 bourse.billion
صایپا4032

صکوک اجاره سایپا403-3ماهه18%

سهام بورس 1,000,000 1.00 0.00 1,000,000 1.00 0.00 1398/11/29 3 1.529 bourse.million 1.529 bourse.thousand_billion - 999,999 1,000,000 1,000,000 1,000,000 0 - - 0 - - 1.75 bourse.thousand_billion - - - - - - - - - - - 1.529 bourse.million - 1.529 bourse.million
ونیکی4

سرمایه‌گذاری‌ ملی‌ایران‌

سهام بورس 1,720 437.00 34.06 1,720 437.00 34.06 1397/05/6 2 835.147 bourse.million 1.436 bourse.thousand_billion - 1,283 1,720 1,720 1,720 0 - - 0 - - - - - - - - - - - - - - - - 835.147 bourse.million
تبریز1122

مشارکت شهرداری تبریز-3ماهه18%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/04/24 2 1.4 bourse.million 1.4 bourse.thousand_billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 6.5 bourse.thousand_billion - - - - - - - - - - - 798,000 - 798,000
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 - - - - - - - - - - - - - - - - 310.2 bourse.million
پارند

صندوق س. پارند پایدار سپهر

سهام بورس 10,129 12.00 0.12 10,130 13.00 0.13 1398/12/7 2,795 125.951 bourse.million 1.276 bourse.thousand_billion - 10,117 10,129 10,129 10,134 2 10 bourse.million 10,129 100 5,124 10,132 40.52 bourse.thousand_billion - - - - - - - - - - 7.114 bourse.million 118.837 bourse.million 11.862 bourse.million 114.089 bourse.million
امین یکم

صندوق س.با درآمد ثابت امین یکم

سهام بورس 10,039 8.00 0.08 10,037 6.00 0.06 1398/12/7 4,049 120.361 bourse.million 1.208 bourse.thousand_billion - 10,031 10,035 10,035 10,049 1 140,000 10,040 2 49,833 10,041 1.004 bourse.thousand_billion - - - - - - - - - - 25 bourse.million 95.361 bourse.million 30.226 bourse.million 90.135 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
غگل

گلوکوزان‌

سهام بورس 6,482 3,241.00 100.00 6,482 3,241.00 100.00 11:19 11,664 175.371 bourse.million 1.137 bourse.thousand_billion 603.53 3,241 6,482 6,482 6,482 1762 157,304 6,481 28 71.33 bourse.million 6,482 39.584 bourse.thousand_billion 13.645 bourse.million 2.306 bourse.million 200,000 1.498 bourse.million 807,806 3.957 bourse.million 598,267 - - - - - - -
دزهراوی

داروسازی‌زهراوی‌

سهام بورس 17,627 839.00 5.00 17,426 638.00 3.80 1398/12/7 22,736 65.185 bourse.million 1.136 bourse.thousand_billion 3,113.81 16,788 17,627 16,450 17,627 2 271,660 17,627 71 6,332 17,627 43.635 bourse.thousand_billion 32.007 bourse.million 6.405 bourse.million 2.504 bourse.million 5.285 bourse.million 1.12 bourse.million 2.714 bourse.million -193,498 - - - 63.357 bourse.million 1.828 bourse.million 64.98 bourse.million 205,391
منفت98102

مشارکت س.ص.کارکنان نفت3ماهه21%

سهام بورس 1,000,000 2,258.00 0.23 1,000,000 2,258.00 0.23 1398/08/20 1 1.099 bourse.million 1.099 bourse.thousand_billion - 1.002 bourse.million 1,000,000 1,000,000 1,000,000 0 - - 0 - - 2 bourse.thousand_billion - - - - - - - - - - - 1.099 bourse.million - 1.099 bourse.million
مشهد14122

مشارکت ش مشهد1412-3ماهه18%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/11/5 2 1.09 bourse.million 1.09 bourse.thousand_billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 5.5 bourse.thousand_billion - - - - - - - - - - - 1.09 bourse.million - 1.09 bourse.million
فجر

فولاد امیرکبیرکاشان

سهام بورس 34,787 1,656.00 5.00 34,785 1,654.00 4.99 12:28 4,605 30.676 bourse.million 1.067 bourse.thousand_billion 6,270.3 33,131 34,787 34,575 34,787 1 531,814 34,787 65 50,000 38,000 29.846 bourse.thousand_billion 21.417 bourse.million 7.22 bourse.million 858,000 4.145 bourse.million 3.074 bourse.million 9.382 bourse.million 2.183 bourse.million - - - 28.76 bourse.million 1.916 bourse.million 11.557 bourse.million 19.119 bourse.million
وتجارت

بانک تجارت

سهام بورس 702 9.00 1.30 717 24.00 3.46 12:29 44,069 1.466 bourse.billion 1.052 bourse.thousand_billion 32,012.42 693 727 696 727 41 6.75 bourse.million 700 185 3.327 bourse.million 700 160.555 bourse.thousand_billion - - 223.926 bourse.million 1.966 bourse.billion 154.829 bourse.million 243.501 bourse.million 6.556 bourse.million - - - 1.177 bourse.billion 289.157 bourse.million 1.191 bourse.billion 274.999 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
شتران

پالایش نفت تهران

سهام بورس 8,450 183.00 2.12 8,566 67.00 0.78 12:29 17,912 117.766 bourse.million 1.009 bourse.thousand_billion 6,651.81 8,633 8,900 8,401 8,900 5 40,263 8,450 7 29,992 8,450 376.904 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 - - - 79.471 bourse.million 38.295 bourse.million 106.813 bourse.million 10.953 bourse.million
مشیر99112

مشارکت شهرداری شیراز-3ماهه16%

سهام بورس 1,000,000 28,000.00 2.88 1,000,000 28,000.00 2.88 1396/07/10 7 1,000,000 1000 bourse.billion - 972,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 4 bourse.thousand_billion - - - - - - - - - - - - - 1,000,000
مشهد1122

مشارکت ش مشهد112-3ماهه18%

سهام بورس 88,500 911,500.00 91.15 1,000,000 0.00 0.00 1398/10/30 2 999,000 999 bourse.billion - 1,000,000 88,400 88,100 89,000 0 - - 0 - - 1.5 bourse.thousand_billion - - - - - - - - - - - 795,000 - 795,000
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
صینا2052

صکوک منفعت سینا دارو-3ماهه 19%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/06/12 2 980,000 980 bourse.billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 1000 bourse.billion - - - - - - - - - - - 980,000 - 980,000
سفارس4

سیمان فارس و خوزستان

سهام بورس 1,343 159.00 10.59 1,343 159.00 10.59 1396/05/30 1 700 bourse.million 940.1 bourse.billion - 1,502 1,343 1,343 1,343 - - - - 7.554 bourse.thousand_billion - - - - - - - - - - - 700 bourse.million - 700 bourse.million
حکشتی

کشتیرانی جمهوری اسلامی ایران

سهام بورس 18,500 809.00 4.57 18,914 1,223.00 6.91 12:29 10,349 49.488 bourse.million 936.033 bourse.billion 4,168.71 17,691 18,575 18,300 19,503 25 5,524 18,500 2 660,670 18,500 310.057 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 - - - 42.079 bourse.million 7.409 bourse.million 34.053 bourse.million 15.435 bourse.million
قثابت

قند ثابت‌ خراسان‌

سهام بورس 45,462 2,164.00 5.00 45,324 2,026.00 4.68 1398/12/6 7,766 20.518 bourse.million 929.964 bourse.billion 3,101.17 43,298 45,462 43,298 45,462 1 5,930 45,462 6 16,653 53,110 23.115 bourse.thousand_billion 13.337 bourse.million 999,369 510,000 620,778 378,591 640,476 68,453 - - - 17.148 bourse.million 3.37 bourse.million 15.167 bourse.million 5.351 bourse.million
ملت2

بیمه ملت

سهام بورس 8,364 278.00 3.44 8,364 278.00 3.44 1398/11/27 1 110 bourse.million 920.04 bourse.billion - 8,086 8,364 8,364 8,364 0 - - 0 - - - - - - - - - - - - - - 110 bourse.million - 110 bourse.million
صیدک14042

صکوک اجاره سایپا یدک-3ماهه18%

سهام بورس 1,000,000 27,228.00 2.65 1,000,000 27,228.00 2.65 1396/11/25 3 845,000 845 bourse.billion - 1.027 bourse.million 1,000,000 1,000,000 1,000,000 0 - - 0 - - 850 bourse.billion - - - - - - - - - - - - - -
فولاد

فولاد مبارکه اصفهان

سهام بورس 4,715 12.00 0.26 4,774 71.00 1.51 12:29 18,055 176.398 bourse.million 842.091 bourse.billion 10,207.36 4,703 4,888 4,700 4,888 2 154,194 4,711 17 168,085 4,711 997.766 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 - - - 124.39 bourse.million 52.009 bourse.million 84.644 bourse.million 91.755 bourse.million
آسیا4

بیمه آسیا

سهام بورس 1,920 443.00 29.99 1,920 443.00 29.99 1397/02/5 1 433.398 bourse.million 832.124 bourse.billion - 1,477 1,920 1,920 1,920 0 - - 0 - - - - - - - - - - - - - - 433.398 bourse.million - 433.398 bourse.million
وساخت4

سرمایه‌ گذاری‌ ساختمان‌ایران‌

سهام بورس 13,924 484.00 3.36 13,924 484.00 3.36 1398/06/9 3 56.88 bourse.million 792 bourse.billion - 14,408 13,924 13,924 13,924 0 - - 0 - - - - - - - - - - - - - - 56.88 bourse.million - 56.88 bourse.million
وبملت

بانک ملت

سهام بورس 7,650 338.00 4.23 7,801 187.00 2.34 12:29 11,179 101.242 bourse.million 789.831 bourse.billion 7,172.45 7,988 8,066 7,621 8,130 8 80,640 7,650 7 157,389 7,650 390.05 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 - - - 64.78 bourse.million 36.462 bourse.million 63.916 bourse.million 37.327 bourse.million
گواهی ظرفیت

گواهی ظرفیت نقدی

سهام بورس 7.066 bourse.million 0.00 0.00 7.066 bourse.million 0.00 0.00 1398/11/28 5 110,000 777.24 bourse.billion - 7.066 bourse.million 7.066 bourse.million 7.066 bourse.million 7.066 bourse.million 16 - - 0 397,970 7.066 bourse.million 1.795 bourse.thousand_billion - - - - - - - - - - - 3,600 - 3,600
شیران

س. صنایع‌شیمیایی‌ایران

سهام بورس 16,450 719.00 4.57 16,406 675.00 4.29 12:30 7,143 47.095 bourse.million 772.656 bourse.billion 4,299.04 15,731 16,517 16,001 16,517 1 13,001 16,450 3 8,000 16,450 132.334 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 - - - 41.844 bourse.million 5.251 bourse.million 34.062 bourse.million 13.033 bourse.million
صایپا2032

صکوک مرابحه سایپا203-3ماهه 16%

سهام بورس 845,000 37,000.00 4.58 845,000 37,000.00 4.58 1398/11/2 1 900,000 760.5 bourse.billion - 808,000 845,000 845,000 845,000 0 - - 0 - - 3.38 bourse.thousand_billion - - - - - - - - - - - 900,000 - 900,000
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
بترانس

ایران‌ ترانسفو

سهام بورس 19,394 278.00 1.41 19,597 75.00 0.38 12:29 12,370 37.397 bourse.million 732.87 bourse.billion 3,583.73 19,672 20,250 18,945 20,250 5 5,155 19,400 3 21,065 19,400 73.489 bourse.thousand_billion - - 3.75 bourse.million 19.441 bourse.million 6.44 bourse.million 7.275 bourse.million 2.295 bourse.million - - - 36.176 bourse.million 1.221 bourse.million 35.543 bourse.million 1.854 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
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
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
تنوین2

تامین سرمایه نوین

سهام بورس 5,450 183.00 3.47 5,479 212.00 4.03 1398/12/6 2 129.5 bourse.million 709.525 bourse.billion - 5,267 5,500 5,450 5,500 0 - - 0 - - 49.311 bourse.thousand_billion - - - - - - - - - - - 129.5 bourse.million - 129.5 bourse.million
شنفت2

نفت‌ پارس‌

سهام بورس 16,600 29.00 0.17 16,600 29.00 0.17 1398/08/4 1 42 bourse.million 697.2 bourse.billion - 16,629 16,600 16,600 16,600 0 - - 0 - - 41.5 bourse.thousand_billion - - - - - - - - - - - 42 bourse.million - 42 bourse.million
صخود14122

ص مرابحه خودرو1412- 3ماهه 18%

سهام بورس 990,000 0.00 0.00 990,000 0.00 0.00 1398/09/6 1 700,000 693 bourse.billion - 990,000 990,000 990,000 990,000 0 - - 0 - - 990 bourse.billion - - - - - - - - - - - 700,000 - 700,000
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
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
خساپا

سایپا

سهام بورس 3,159 105.00 3.22 3,238 26.00 0.80 12:29 21,412 201.981 bourse.million 653.977 bourse.billion 30,505.2 3,264 3,320 3,151 3,358 5 39,082 3,160 4 71,188 3,160 127.145 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 - - - 201.335 bourse.million 646,000 193.804 bourse.million 8.176 bourse.million
دپارس2

پارس‌ دارو

سهام بورس 39,408 9.00 0.02 39,408 9.00 0.02 1398/11/27 1 16.468 bourse.million 648.961 bourse.billion - 39,399 39,408 39,408 39,408 0 - - 0 - - 20.689 bourse.thousand_billion - - - - - - - - - - - 16.468 bourse.million - 16.468 bourse.million
صخود00042

ص رهنی خودرو0004- 3ماهه 16%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/07/1 1 614,500 614.5 bourse.billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 1.5 bourse.thousand_billion - - - - - - - - - - - 614,500 - 614,500
فخاس4

فولاد خراسان

سهام بورس 4,000 301.00 8.14 4,000 301.00 8.14 1396/07/17 1 151.139 bourse.million 604.556 bourse.billion - 3,699 4,000 4,000 4,000 0 - - 0 - - 36 bourse.thousand_billion - - - - - - - - - - - 151.139 bourse.million - 151.139 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
صایپا1042

صکوک اجاره سایپا - 3ماهه18%

سهام بورس 950,600 19,600.00 2.11 950,600 19,600.00 2.11 1398/07/9 2 629,000 597.927 bourse.billion - 931,000 950,600 950,600 950,600 0 - - 0 - - 3.707 bourse.thousand_billion - - - - - - - - - - - 629,000 - 629,000
درازک4

دارویی‌ رازک‌

سهام بورس 13,500 1,766.00 15.05 13,500 1,766.00 15.05 1397/08/6 1 42.9 bourse.million 579.15 bourse.billion - 11,734 13,500 13,500 13,500 0 - - 0 - - 8.006 bourse.thousand_billion - - - - - - - - - - - 42.9 bourse.million - 42.9 bourse.million
جم پیلن4

پلی پروپیلن جم - جم پیلن

سهام بورس 28,866 1,329.00 4.83 28,866 1,329.00 4.83 1398/04/31 2 20 bourse.million 577.32 bourse.billion - 27,537 28,866 28,866 28,866 - - - - 57.732 bourse.thousand_billion - - - - - - - - - - - 20 bourse.million - 20 bourse.million
والبر

سرمایه‌ گذاری‌ البرز(هلدینگ‌

سهام بورس 10,503 500.00 5.00 10,459 456.00 4.56 12:53 9,073 53.674 bourse.million 561.36 bourse.billion 3,594.69 10,003 10,503 10,289 10,503 0 1.684 bourse.million 10,503 222 - - 50.204 bourse.thousand_billion 38.947 bourse.million 9.443 bourse.million 3.7 bourse.million 910,773 8.532 bourse.million 1.577 bourse.million 2.861 bourse.million - - - 50.054 bourse.million 3.62 bourse.million 46.165 bourse.million 7.509 bourse.million
صایپا9982

صکوک مرابحه سایپا998-3ماهه 18%

سهام بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1398/11/21 1 550,000 550 bourse.billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 - - 0 - - 3 bourse.thousand_billion - - - - - - - - - - - 170,839 - 170,839
فخوز2

فولاد خوزستان

سهام بورس 15,111 0.00 0.00 15,111 0.00 0.00 1398/12/7 3 36 bourse.million 543.996 bourse.billion - 15,111 15,111 15,111 15,111 0 - - 0 - - - - - - - - - - - - - - 36 bourse.million - 36 bourse.million
خودرو

ایران‌ خودرو

سهام بورس 10,520 521.00 4.72 10,821 220.00 1.99 12:29 13,425 49.564 bourse.million 536.324 bourse.billion 12,069.44 11,041 11,300 10,498 11,300 3 25,506 10,599 3 18,480 10,599 165.561 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 - - - 47.981 bourse.million 1.583 bourse.million 40.532 bourse.million 9.032 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
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
غمهرا

تولیدی‌مهرام‌

سهام بورس 88,347 4,207.00 5.00 88,347 4,207.00 5.00 12:26 958 5.825 bourse.million 514.634 bourse.billion 260.79 84,140 88,347 88,347 88,347 0 245,038 88,347 74 - - 8.266 bourse.thousand_billion 6.311 bourse.million 1.882 bourse.million 93,558 1.691 bourse.million 191,211 3.354 bourse.million 126,233 - - - 3.882 bourse.million 1.943 bourse.million 5.725 bourse.million 100,000
مرقام

ایران‌ارقام‌

سهام بورس 14,870 632.00 4.44 14,798 560.00 3.93 12:53 5,299 34.653 bourse.million 512.802 bourse.billion 3,359.53 14,238 14,780 14,000 14,949 2 5,788 14,800 1 6,619 14,800 7.399 bourse.thousand_billion - - 500,000 - 347,709 1.178 bourse.million -92,819 - - - 29.011 bourse.million 5.642 bourse.million 32.185 bourse.million 2.468 bourse.million
دیران

ایران‌دارو

سهام بورس 20,457 1,076.00 5.00 21,449 84.00 0.39 12:29 7,839 23.76 bourse.million 509.637 bourse.billion 4,512.38 21,533 22,609 20,457 22,609 667 7,545 20,457 2 4.238 bourse.million 20,457 11.368 bourse.thousand_billion 6.259 bourse.million 1.825 bourse.million 530,000 1.156 bourse.million 669,538 1.012 bourse.million 150,256 - - - 23.111 bourse.million 649,001 23.672 bourse.million 87,500
آپ

آسان پرداخت پرشین

سهام بورس 21,359 1,006.00 4.94 21,230 877.00 4.31 12:29 4,994 23.63 bourse.million 501.676 bourse.billion 1,845.51 20,353 21,370 20,501 21,370 2 5,687 21,350 7 3,600 21,350 56.26 bourse.thousand_billion 53.033 bourse.million 10.204 bourse.million 2.65 bourse.million 5.038 bourse.million 5.165 bourse.million 48.95 bourse.million 2.752 bourse.million - - - 18.561 bourse.million 5.069 bourse.million 12.913 bourse.million 10.717 bourse.million
ثاخت

بین‌المللی‌توسعه‌ساختمان

سهام بورس 4,240 83.00 1.92 4,361 38.00 0.88 12:29 12,644 113.971 bourse.million 497.054 bourse.billion 30,289.03 4,323 4,399 4,155 4,520 2 18,394 4,230 9 6,000 4,230 26.166 bourse.thousand_billion 26.066 bourse.million 14.901 bourse.million 6 bourse.million 10.268 bourse.million 4.634 bourse.million 449,822 -680,099 - - - 113.315 bourse.million 655,999 113.654 bourse.million 317,000
های وب

داده گسترعصرنوین-های وب

سهام بورس 10,000 198.00 1.94 10,109 89.00 0.87 12:29 12,764 48.884 bourse.million 494.183 bourse.billion 3,593.52 10,198 10,285 9,982 10,285 2 14,032 10,000 5 2,285 10,000 40.436 bourse.thousand_billion 47.764 bourse.million 15.198 bourse.million 4 bourse.million 8.792 bourse.million 6.406 bourse.million 3.987 bourse.million 1.12 bourse.million - - - 46.816 bourse.million 2.067 bourse.million 45.576 bourse.million 3.307 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
شاراک

پتروشیمی شازند

سهام بورس 14,175 675.00 5.00 14,135 635.00 4.70 12:29 4,251 34.819 bourse.million 492.181 bourse.billion 4,156.73 13,500 14,175 13,900 14,175 1 1.824 bourse.million 14,175 19 100 14,180 113.985 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 - - - 25.506 bourse.million 9.313 bourse.million 23.801 bourse.million 11.018 bourse.million
زپارس2

ملی کشت و صنعت و دامپروری پارس

سهام بورس 42,000 1,223.00 2.83 42,000 1,223.00 2.83 1398/09/24 3 11.684 bourse.million 490.721 bourse.billion - 43,223 42,000 42,000 42,000 0 - - 0 - - 13.664 bourse.thousand_billion - - - - - - - - - - - 11.684 bourse.million - 11.684 bourse.million
صگل14112

ص اجاره گل گهر 1411-3 ماهه 17%

سهام بورس 980,000 19,787.00 2.06 980,000 19,787.00 2.06 1398/10/14 1 500,000 490 bourse.billion - 960,213 980,000 980,000 980,000 0 - - 0 - - 1.96 bourse.thousand_billion - - - - - - - - - - - 500,000 - 500,000
فخوز

فولاد خوزستان

سهام بورس 15,865 754.00 4.99 15,815 704.00 4.66 12:29 5,071 30.594 bourse.million 483.837 bourse.billion 3,462.2 15,111 15,866 15,300 15,866 3 84 15,865 1 7,465 15,865 301.255 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 - - - 25.998 bourse.million 4.596 bourse.million 13.677 bourse.million 16.916 bourse.million
شکلر

نیروکلر

سهام بورس 24,405 1,104.00 4.33 25,213 296.00 1.16 12:29 7,420 19.129 bourse.million 482.294 bourse.billion 1,872.5 25,509 25,990 24,300 25,998 1 200 24,449 1 850 24,497 12.607 bourse.thousand_billion 10.23 bourse.million 2.146 bourse.million 500,000 1.276 bourse.million 869,559 1.768 bourse.million 673,849 - - - 16.752 bourse.million 2.377 bourse.million 16.72 bourse.million 2.41 bourse.million
تهران8122

مشارکت شهرداری تهران-3ماهه18%

سهام بورس 1,000,000 50,000.00 4.76 1,000,000 50,000.00 4.76 1396/07/18 1 480,000 480 bourse.billion - 1.05 bourse.million 1,000,000 1,000,000 1,000,000 0 - - 0 - - 2.4 bourse.thousand_billion - - - - - - - - - - - 480,000 - 480,000
برکت4

گروه دارویی برکت

سهام بورس 1,045 2,028.00 65.99 1,045 2,028.00 65.99 1398/06/5 1 454.1 bourse.million 474.535 bourse.billion - 3,073 1,045 1,045 1,045 - - - - 6.061 bourse.thousand_billion - - - - - - - - - - - 454.1 bourse.million - 454.1 bourse.million
وبصادر

بانک صادرات ایران

سهام بورس 714 16.00 2.19 730 0.00 0.00 12:29 22,022 643.447 bourse.million 469.78 bourse.billion 30,040.07 730 747 708 751 29 133,500 715 3 1.683 bourse.million 715 128.008 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 - - - 590.02 bourse.million 53.427 bourse.million 513.24 bourse.million 130.207 bourse.million
ونوین

بانک‌اقتصادنوین‌

سهام بورس 3,869 136.00 3.40 3,984 21.00 0.52 12:53 10,735 117.166 bourse.million 466.839 bourse.billion 9,302.69 4,005 4,139 3,865 4,139 6 115,850 3,888 4 178,496 3,888 52.314 bourse.thousand_billion 565.221 bourse.million 515.104 bourse.million -231.19 41.862 bourse.million -3.98 48.172 bourse.million -10,522,715 - - - 88.454 bourse.million 28.712 bourse.million 89.342 bourse.million 27.824 bourse.million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 7,388 135.00 1.86 7,457 204.00 2.81 12:52 9,619 61.626 bourse.million 459.516 bourse.billion 7,745.55 7,253 7,600 7,370 7,600 1 104,676 7,385 9 5,000 7,385 756.14 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 - - - 34.186 bourse.million 27.44 bourse.million 36.449 bourse.million 25.177 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 - - 4.68 bourse.thousand_billion - - - - - - - - - - - 254 bourse.million - 254 bourse.million
مشهد9052

مشارکت شهرداری مشهد-3ماهه 16%

سهام بورس 932,000 18,000.00 1.89 932,000 18,000.00 1.89 1398/10/28 1 490,000 456.68 bourse.billion - 950,000 932,000 932,000 932,000 0 - - 0 - - 3.728 bourse.thousand_billion - - - - - - - - - - - 230,000 - 230,000
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