معاملات سهام بورس

در این بخش اطلاعات سهام های معامله شده در روز جاری در بازار بورس قابل مشاهده می باشد.

نمادقیمت تغییر% قیمت پایانیتغییر% تعدادحجمارزش (M)EPSPEسرمایه (K)نسبت جارینسبت بدهیح سود خالصROAROE
خودرو 3,260
1.88
3,320
3.75
90,355 2,494,817,097 8,278,212111 29.91301,656 0.00 0.00 -41.28 0.00 0.00
شپنا 16,810
-4.97
17,330
-2.04
51,609 305,321,752 5,291,154894 19.3851,000 0.00 0.00 11.33 0.00 0.00
فولاد 14,360
-2.38
14,330
-2.58
69,251 359,350,446 5,150,401546 26.25209,000 0.00 0.00 36.89 0.00 0.00
خساپا 2,440
-4.69
2,530
-1.17
60,528 1,562,082,734 3,948,678113 22.39195,511 0.00 0.00 -15.52 0.00 0.00
فملي 23,730
0.51
23,990
1.61
45,582 148,496,612 3,561,798254 94.45101,400 0.00 0.00 63.10 0.00 0.00
پترول 14,040
4.93
14,020
4.78
30,471 209,879,933 2,941,48396 146.0425,000 15.55 5.16 3579.42 63.95 67.44
وبملت 5,240
0.96
5,340
2.89
27,573 521,096,877 2,780,536138 38.70207,043 0.00 92.70 0.00 0.00 0.00
وتجارت 3,060
0.33
3,140
2.95
26,306 869,907,165 2,729,090-268 -11.72223,926 0.00 95.06 0.00 0.00 0.00
وبصادر 3,850
0.79
3,890
1.83
29,945 624,339,818 2,426,134-245 -15.88175,354 0.00 94.45 0.00 0.00 0.00
حكشتي 34,100
-4.99
34,100
-4.99
13,752 54,186,385 1,847,939120 284.1721,560 0.29 89.22 -20.34 -0.07 -0.69
شبندر 34,300
-4.99
34,870
-3.41
19,622 49,485,902 1,725,639993 35.1228,688 0.00 0.00 11.08 0.00 0.00
وپارس 3,690
4.83
3,680
4.55
12,707 461,891,061 1,702,02651 72.16156,340 0.00 93.16 0.00 0.00 0.00
شتران 14,250
-5.00
14,500
-3.33
25,962 116,641,129 1,691,261597 24.2975,000 0.00 0.00 12.80 0.00 0.00
وغدير 13,000
-2.11
12,850
-3.24
18,176 118,106,992 1,517,698 72,000 1.68 16.72 94.18 14.56 17.49
كدما 181,400
5.00
176,840
2.36
8,994 7,715,260 1,364,404192 921.04250 0.00 0.00 13.20 0.00 0.00
انرژي3 419,230
5.00
419,080
4.96
9,294 3,092,187 1,295,885
نبورس2 62,000
-0.99
62,000
-0.99
3 19,896,958 1,233,611
تاپيكو 17,900
-4.99
18,120
-3.82
11,734 67,740,634 1,227,754246 73.6681,500 3.46 8.84 87.56 1.53 1.68
اخابر 15,750
-4.95
16,070
-3.02
8,284 64,486,235 1,036,209475 33.8360,000 0.90 65.84 9.60 1.05 3.06
كاما 180,570
-1.54
186,100
1.48
9,930 5,199,030 967,5371,314 141.631,000 0.00 0.00 274.37 0.00 0.00
نوري 165,720
5.00
165,710
4.99
3,595 5,619,747 931,2721,361 121.763,000 0.00 0.00 31.44 0.00 0.00
خگستر 4,530
-4.83
4,620
-2.94
15,910 187,038,225 863,718274 16.8639,605 1.45 5.81 99.67 25.58 27.16
خبهمن 22,270
-4.99
22,290
-4.91
4,745 35,965,120 801,546173 128.8410,000 2.35 26.98 99.71 32.54 44.57
سيتا 17,950
0.34
18,160
1.51
40,621 43,945,518 797,878 11,000 1.26 49.67 83.51 1.45 2.88
چكاپا 6,650
-4.73
6,780
-2.87
12,021 95,771,730 649,397605 11.219,358 0.00 0.00 24.99 0.00 0.00
وپاسار 10,100
4.23
10,030
3.51
4,799 62,998,418 632,09274 135.54200 0.00 0.00 0.00 0.00 0.00
كاوه 19,060
-0.10
19,370
1.52
3,545 32,302,081 625,753208 93.1315,000 0.00 0.00 27.75 0.00 0.00
ثبهساز 3,470
-1.14
3,550
1.14
37,338 161,031,003 571,399
هاي وب 28,360
0.00
27,750
-2.15
6,516 19,613,642 544,352426 65.14300 0.58 57.85 18.55 0.29 0.68
كالا 50,300
1.78
50,500
2.19
5,506 10,618,097 536,209480 105.211,860 3.65 25.52 92.46 16.10 21.62
پارسان 22,630
-5.00
22,910
-3.82
3,201 23,113,294 529,452305 75.1140,500 1.21 29.53 95.93 12.03 17.07
ختور 40,950
5.00
40,540
3.95
5,254 12,996,954 526,906520 77.96300 0.00 0.00 7.12 0.00 0.00
خپارس 8,200
-4.98
8,230
-4.63
5,362 56,027,943 460,99035 235.1422,720 0.00 0.00 -67.56 0.00 0.00
غگل 5,050
-4.90
5,190
-2.26
11,820 88,710,241 460,0731,527 3.406,107 0.00 0.00 7.40 0.00 0.00
فخوز 32,900
-2.17
33,880
0.74
5,752 13,396,336 453,854812 41.7219,049 0.00 0.00 30.16 0.00 0.00
سفارس 17,330
4.97
17,310
4.85
3,311 25,663,640 444,225114 151.845,625 1.04 47.05 89.10 1.51 2.86
حفاري 10,990
4.97
10,840
3.53
5,527 39,401,167 427,224253 42.855,211 1.11 64.63 63.14 8.21 23.21
ونوين 4,120
1.98
4,180
3.47
4,685 102,016,587 426,89951 81.9618 1.14 36.40 96.65 52.44 82.45
فاراك 7,890
-4.94
7,970
-3.98
5,734 48,196,204 384,348-42 -189.76200 1.09 87.33 -6.28 -4.58 -36.16
وساخت 50,050
4.58
49,340
3.09
2,059 6,850,106 337,985-68 -725.591,090 4.53 14.19 99.20 65.23 76.02
بورس 61,690
-1.49
62,760
0.22
4,028 5,309,536 333,237282 222.552,000 0.83 28.62 65.28 18.04 25.28
رانفور 28,360
-4.99
28,510
-4.49
2,486 11,685,480 333,1352,528 11.288,400 2.06 38.01 51.21 14.79 23.86
امين 11,930
-0.42
12,090
0.92
31,388 26,263,223 317,475
ثنوسا 9,850
-4.92
9,930
-4.15
2,732 30,894,049 306,927-24 -413.752,630 0.37 70.87 -792.20 -8.87 -30.45
پاكشو 87,030
6.32
85,710
4.70
2,588 3,422,853 293,3791,500 57.142,000 0.00 0.00 38.61 0.00 0.00
شبريز 32,180
-4.99
32,880
-2.92
3,719 8,331,016 273,8981,038 31.6810,000 0.00 0.00 11.53 0.00 0.00
كحافظ 25,150
4.97
24,880
3.84
3,782 11,005,459 273,84605 4976.000 0.00 0.00 44.70 0.00 0.00
آبادا 19,660
-0.41
20,210
2.38
34,483 13,438,821 271,603 2,500 0.00 0.00 59.25 0.00 0.00
فايرا2 20,700
1.42
20,700
1.42
1 13,000,000 269,10068 304.41
ثفارس 8,400
-4.76
8,660
-1.81
3,583 29,895,987 258,945400 21.651,800 2.08 56.50 23.95 0.63 1.44
بركت 15,470
-4.98
15,590
-4.24
4,374 16,320,524 254,444290 53.765,800 0.56 49.65 -273.68 -0.83 -1.64
كگل 16,700
-0.24
16,750
0.06
3,506 14,970,667 250,826474 35.3474,400 0.00 0.00 37.33 0.00 0.00
وآذر 157,000
0.19
151,230
-3.50
1,705 1,557,376 235,52339 3877.69200 0.37 73.86 98.43 23.75 90.84
وصنعت 8,150
4.89
8,120
4.50
3,107 28,316,393 229,966 44 0.00 0.00 0.00 0.00 0.00
كطبس 45,800
-4.76
46,080
-4.18
1,173 4,601,752 212,066241 191.20185 0.00 0.00 59.58 0.00 0.00
قثابت 75,760
-4.99
77,330
-3.02
2,287 2,742,494 212,06505 15466.00510 0.00 0.00 -39.95 0.00 0.00
شكلر 50,200
1.93
49,810
1.14
1,922 4,137,125 206,055574 86.78500 0.00 0.00 45.44 0.00 0.00
زكوثر 20,200
-4.36
20,650
-2.23
4,189 9,662,232 199,487 2,750 6.64 35.91 71.89 3.35 5.23
چدن 28,910
-5.00
29,190
-4.07
1,712 6,756,926 197,209251 116.291,700 0.00 0.00 264.38 0.00 0.00
شپديس 91,980
-1.45
93,260
-0.08
1,172 2,113,464 197,099772 120.806,000 0.00 0.00 61.57 0.00 0.00
وسينا 10,680
2.79
10,720
3.18
1,682 18,351,785 196,759151 70.9910,000 0.00 90.39 0.00 0.00 0.00
غسالم 4,940
-4.82
5,070
-2.31
4,910 36,296,618 184,167272 18.644,484 0.00 0.00 11.89 0.00 0.00
خمحركه 7,540
-4.92
7,560
-4.67
3,465 24,340,752 184,07760 126.005,734 0.00 0.00 0.96 0.00 0.00
ونيرو 4,790
-4.96
4,790
-4.96
2,066 37,761,114 181,055 9,350 4.74 9.05 97.79 19.60 21.55
بترانس 31,900
-2.57
32,380
-1.10
3,035 5,506,274 178,285306 105.821,500 0.00 0.00 27.40 0.00 0.00
وتوصا 9,970
-4.96
10,170
-3.05
2,543 17,201,818 174,869 4,000 0.93 35.02 69.48 6.23 9.58
غزر 45,800
-2.90
46,940
-0.49
28,501 3,710,868 174,198 1,600 0.00 0.00 27.28 0.00 0.00
غمارگ 28,530
4.97
28,500
4.86
1,572 6,036,463 172,055179 159.22840 0.00 0.00 0.45 0.00 0.00
رانفور2 28,520
-4.46
28,520
-4.46
1 6,000,000 171,1202,528 11.28
وخاور 10,280
-0.48
10,590
2.52
1,219 15,823,286 167,497327 32.3915,000 0.00 91.75 0.00 0.00 0.00
كچاد 15,180
-1.94
15,540
0.39
2,957 10,746,612 166,982231 67.2755,500 0.00 0.00 58.09 0.00 0.00
كسرا 22,430
4.96
22,380
4.73
1,579 7,318,258 163,806363 61.65761 0.00 0.00 41.16 0.00 0.00
كبافق 36,130
5.00
35,450
3.02
2,937 4,587,760 162,6332,565 13.821,215 0.00 0.00 0.00 0.00 0.00
فسازان 31,220
-4.93
32,370
-1.43
1,209 4,603,496 148,996 600 0.00 0.00 13.56 0.00 0.00
ثاخت 4,320
-4.85
4,390
-3.30
3,656 33,264,360 146,18186 51.056,000 0.98 67.67 -1058.38 -1.45 -4.50
وبانك 10,460
0.48
10,440
0.29
3,011 12,826,521 133,880524 19.921 3.45 31.04 -155.40 -17.91 -25.97
وصندوق 14,790
-4.95
15,350
-1.35
1,071 8,676,747 133,204291 52.7527,000 0.99 35.09 99.62 14.35 22.10
فسرب 132,380
-4.99
133,120
-4.46
748 996,353 132,637147 905.58322 0.00 0.00 12.86 0.00 0.00
افق 73,370
3.75
73,900
4.50
1,723 1,774,840 131,168 1,000 0.00 0.00 15.76 0.00 0.00
وسكاب 6,380
4.93
6,370
4.77
1,427 20,119,193 128,183 6,000 12.44 7.34 99.53 50.67 54.69
بكام 5,830
-4.89
5,990
-2.28
2,944 21,025,281 125,85898 61.12600 0.00 0.00 22.90 0.00 0.00
حتايد 16,330
4.81
16,270
4.43
1,140 7,655,405 124,550418 38.9213 1.10 86.51 2.60 3.60 26.68
مرقام 24,740
-4.99
25,450
-2.27
1,561 4,783,106 121,72741 620.73500 0.00 0.00 -85.92 0.00 0.00
غپينو 6,700
-4.15
6,750
-3.43
2,416 17,632,882 118,952277 24.376,622 0.00 0.00 19.46 0.00 0.00
ونيكي 30,300
-4.90
30,860
-3.14
1,770 3,796,754 117,179 7,000 0.77 23.38 97.54 35.61 46.47
شسپا 19,990
1.47
20,230
2.69
1,703 5,790,517 117,1282,958 6.846,000 0.00 0.00 25.37 0.00 0.00
ورنا 9,710
-4.99
9,720
-4.89
1,492 12,042,029 117,086133 73.087,960 3.34 7.76 92.29 9.36 10.15
پتاير 97,000
-3.25
99,060
-1.20
1,438 1,178,513 116,747333 297.48286 0.00 0.00 24.23 0.00 0.00
همراه 32,400
-2.03
32,780
-0.88
1,671 3,455,248 113,2773,252 10.087,750 6.44 13.87 99.50 36.00 41.79
ختوقا 3,870
-4.91
3,930
-3.44
3,406 28,742,916 112,835145 27.106,201 2.70 9.00 70.14 2.18 2.40
پكرمان 22,780
4.98
22,740
4.79
504 4,831,895 109,884484 46.982,527 0.00 0.00 18.82 0.00 0.00
پاسا 19,900
4.96
19,900
4.96
591 5,511,284 109,66815 1326.67900 0.00 0.00 20.74 0.00 0.00
قرن 56,390
-0.49
57,100
0.76
1,483 1,919,801 109,622 1,000 0.00 0.00 22.54 0.00 0.00
غدام 187,800
5.00
187,730
4.96
559 555,087 104,206224 838.0860 0.00 0.00 9.19 0.00 0.00
تاصيكو 10,320
-4.97
10,480
-3.50
1,078 9,911,541 103,717 31,000 0.83 36.80 96.85 5.43 8.59
تكشا 81,960
-5.00
84,650
-1.88
351 1,220,373 103,309255 331.96200 0.00 0.00 100.78 0.00 0.00
جم پيلن 80,990
4.95
80,700
4.57
936 1,270,355 102,519 2,000 0.00 0.00 35.49 0.00 0.00
وساپا 9,720
-4.99
9,720
-4.99
1,216 10,487,847 101,942106 91.7010,675 1.33 25.87 95.84 8.19 11.05
جم 42,620
-4.99
44,000
-1.92
692 2,303,014 101,3221,787 24.6213,800 0.00 0.00 27.20 0.00 0.00
فولاژ 25,310
-4.99
25,980
-2.48
1,629 3,882,082 100,848128 202.976,000 0.00 0.00 23.55 0.00 0.00
كروي 30,660
-4.99
31,240
-3.19
1,555 3,160,488 98,731369 84.662,414 2.19 29.38 2.35 0.02 0.03
رمپنا 17,730
-4.68
18,170
-2.31
1,711 5,433,522 98,638527 34.4827,000 0.88 84.90 19.26 0.88 5.84
شبهرن 60,490
2.66
60,390
2.49
1,030 1,616,703 97,6271,775 34.022,600 0.00 0.00 34.54 0.00 0.00
وكار 4,690
1.30
4,800
3.67
822 19,889,778 95,493242 19.8326,843 0.00 88.73 0.00 0.00 0.00
ما 6,400
4.92
6,260
2.62
1,115 14,805,306 92,609241 25.981,500 0.00 79.01 37.10 7.15 34.09
فسپا 41,390
4.92
41,310
4.71
668 2,239,731 92,530151 273.58650 0.00 0.00 26.70 0.00 0.00
شيراز 52,700
-3.81
53,210
-2.88
512 1,703,487 90,64645 1182.445,100 0.00 0.00 43.58 0.00 0.00
تنوين 9,320
0.87
9,440
2.16
1,149 9,450,511 89,179 9,000 1.30 78.89 88.46 4.68 22.18
كوير 14,590
-4.70
15,250
-0.39
1,807 5,800,309 88,432 3,600 0.00 0.00 26.44 0.00 0.00
فاما 22,730
4.99
22,710
4.90
707 3,829,368 86,957430 52.81900 0.00 0.00 35.43 0.00 0.00
فباهنر 52,990
-1.96
54,770
1.33
934 1,568,454 85,909849 64.511,125 0.00 0.00 21.32 0.00 0.00
فايرا 20,420
0.05
21,020
2.99
1,289 4,077,171 85,70768 309.125,198 0.00 0.00 23.93 0.00 0.00
پارس 144,190
0.83
145,530
1.76
674 579,807 84,500 6,000 0.00 0.00 45.28 0.00 0.00
وسپه 12,900
-2.71
13,060
-1.51
1,612 6,278,032 81,981 6,691 4.13 16.78 98.92 36.89 44.33
كلوند 21,580
4.40
21,690
4.93
839 3,742,030 81,166173 125.38400 0.00 0.00 14.46 0.00 0.00
وتوسم 11,710
4.93
11,700
4.84
1,044 6,931,052 81,110 4,500 5.52 17.69 99.28 56.50 68.65
سيمرغ 17,050
-4.96
17,430
-2.84
1,678 4,568,575 79,626 1,300 0.00 0.00 11.80 0.00 0.00
دكوثر 21,450
4.99
21,050
3.03
1,337 3,769,359 79,32868 309.56540 0.00 0.00 13.27 0.00 0.00
مبين 23,300
-4.98
23,910
-2.49
877 3,240,940 77,249910 26.2714,252 0.00 0.00 43.51 0.00 0.00
كرازي 14,990
4.31
14,930
3.90
1,187 5,150,616 76,894290 51.481,200 0.00 0.00 46.02 0.00 0.00
آسيا 25,400
-2.57
26,430
1.38
1,290 2,858,321 75,533188 140.592,300 0.00 92.29 9.08 3.44 44.63
والبر 15,540
-2.81
16,060
0.44
1,541 4,609,104 74,043622 25.824,800 0.92 25.83 98.69 15.65 21.10
ستران 32,890
-5.00
33,920
-2.02
1,170 2,177,325 73,863129 262.951,750 0.00 0.00 19.47 0.00 0.00
فجر 50,240
4.99
50,010
4.51
787 1,458,301 72,935347 144.12858 0.00 0.00 34.04 0.00 0.00
شكربن 78,760
-4.99
78,880
-4.85
549 922,888 72,801652 120.98250 0.00 0.00 10.66 0.00 0.00
وبشهر 16,340
-5.00
16,640
-3.26
958 4,165,131 69,312183 90.938,250 1.94 13.86 94.24 15.77 18.31
حفارس 4,560
-4.80
4,670
-2.51
1,494 14,520,252 67,804-854 -5.472,524 1.05 68.33 -2.12 -0.39 -1.24
ونفت 13,700
2.16
13,410
0.00
1,282 5,022,536 67,343209 64.161,650 2.80 24.89 83.98 9.21 12.27
اميد 13,110
-4.93
13,160
-4.57
700 5,026,016 66,129 6,000 9.93 15.90 82.97 15.05 17.89
وصنا 11,470
-2.22
11,870
1.19
1,122 5,542,561 65,785 1,800 6.07 15.47 96.71 42.52 50.30
ولغدر 15,080
-2.71
15,410
-0.58
781 4,230,041 65,170130 118.54530 1.06 42.00 128.81 10.26 17.68
كساوه 43,950
3.44
43,110
1.46
371 1,508,047 65,019284 151.80530 0.00 0.00 36.85 0.00 0.00
ولساپا 3,750
4.75
3,750
4.75
988 17,327,327 64,977166 22.599,040 2.70 42.08 53.18 5.72 9.87
بكاب 155,620
-5.00
159,660
-2.53
1,106 395,016 63,067284 562.1824 0.00 0.00 32.47 0.00 0.00
دزهراوي 11,280
-4.97
11,450
-3.54
1,107 5,336,005 61,1063,034 3.772,504 0.00 0.00 7.50 0.00 0.00
پرديس 7,430
4.94
7,390
4.38
1,299 8,257,032 61,018 1,250 7.58 13.34 98.46 44.31 51.13
وتوكا 10,870
-4.90
11,090
-2.97
950 5,492,083 60,933100 110.90150 1.29 62.61 89.76 25.55 68.34
شفارس 41,650
-5.00
42,210
-3.72
742 1,425,402 60,17261 691.97630 0.00 0.00 8.72 0.00 0.00
غبشهر 25,780
-1.04
25,940
-0.42
740 2,250,644 58,371454 57.143,000 0.00 0.00 4.48 0.00 0.00
چكارن 3,890
2.37
3,890
2.37
2,283 14,946,297 58,195175 22.232,366 0.00 0.00 -5.45 0.00 0.00
تيپيكو 50,900
-0.41
50,990
-0.23
803 1,138,652 57,9921,176 43.364,350 0.93 64.97 94.74 3.36 9.58
سمازن 9,400
1.73
9,120
-1.30
1,232 6,335,576 57,790323 28.241,644 0.00 0.00 31.72 0.00 0.00
سشرق 6,770
-4.92
6,850
-3.79
1,259 8,381,175 57,412100 68.502,654 0.00 0.00 27.61 0.00 0.00
وبهمن 13,740
-4.98
13,750
-4.91
687 4,131,490 56,791 2,750 6.76 10.56 99.52 36.14 40.41
فلوله 23,000
-5.00
23,020
-4.92
553 2,414,432 55,584105 219.24500 0.00 0.00 0.11 0.00 0.00
كرماشا 39,000
-2.89
39,720
-1.10
724 1,396,437 55,457490 81.063,259 0.00 0.00 63.09 0.00 0.00
ملت 13,890
-1.49
13,570
-3.76
891 4,060,354 55,101240 56.542,850 0.00 86.43 25.09 5.76 42.47
شپاكسا 27,990
1.01
28,180
1.70
815 1,924,731 54,242532 52.971,080 0.00 0.00 17.12 0.00 0.00
وپترو 16,520
1.35
16,660
2.21
890 3,195,093 53,23295 175.371,820 1.88 29.91 -346.96 -0.33 -0.47
شاراك 21,000
0.05
21,160
0.81
1,094 2,496,606 52,964532 39.778,064 0.00 0.00 20.12 0.00 0.00
خاهن 26,970
4.98
26,970
4.98
561 1,951,585 52,634198 136.212,740 0.00 0.00 45.12 0.00 0.00
واميد 37,250
-5.00
38,300
-2.32
485 1,397,463 52,152425 90.1266 0.00 0.00 22.96 0.00 0.00
كپارس 98,660
-5.00
100,670
-3.06
613 502,983 50,634669 150.48125 0.00 0.00 33.06 0.00 0.00
سصوفي 13,440
-1.54
13,720
0.51
1,314 3,669,230 50,326199 68.941,100 0.00 0.00 30.89 0.00 0.00
دانا 6,410
-4.90
6,490
-3.71
1,013 7,615,057 49,423212 30.614,000 0.00 92.74 1.20 0.56 7.68
آپ 17,290
-0.75
17,590
0.98
1,118 2,769,953 48,7371,369 12.851 0.00 0.00 3.05 0.00 0.00
درازك 34,490
-4.99
35,050
-3.44
535 1,384,308 48,5121,642 21.35713 0.00 0.00 40.92 0.00 0.00
كنور 39,430
-0.43
40,380
1.97
865 1,149,472 46,431245 164.822,936 0.00 0.00 158.77 0.00 0.00
واعتبار 5,470
-4.87
5,490
-4.52
671 8,190,841 44,993 800 13.64 7.06 92.73 20.62 22.19
ثمسكن 6,290
-3.68
6,360
-2.60
1,157 6,975,459 44,33292 69.135,500 5.90 6.71 87.85 15.02 16.10
ركيش 13,940
-4.98
14,010
-4.50
122 3,067,097 42,755496 28.252,600 1.04 42.45 19.40 6.42 11.15
پارسيان 12,740
-5.00
12,980
-3.21
329 3,290,203 42,607468 27.744,000 0.00 88.07 13.16 3.58 29.99
دپارس 121,310
4.99
117,950
2.09
514 341,015 40,4871,819 64.84525 0.00 0.00 36.38 0.00 0.00
شفا 63,620
-4.95
66,680
-0.37
285 605,312 40,340 1,179 1.11 52.44 88.60 4.65 9.77
بفجر 31,870
-4.98
32,890
-1.94
384 1,241,888 39,9661,005 32.736,500 0.00 0.00 74.72 0.00 0.00
غگرجي 28,630
-4.98
29,090
-3.45
740 1,347,742 38,879294 98.95300 0.00 0.00 28.42 0.00 0.00
وبوعلي 8,780
3.05
8,730
2.46
1,006 4,426,416 38,838 3,000 57.18 1.83 99.06 62.08 63.24
وپخش 122,730
-4.99
124,020
-3.99
286 310,837 38,1951,788 69.36840 1.15 69.01 178.60 2.96 9.54
غپاك 13,340
-4.99
13,600
-3.13
421 2,817,061 38,06338 357.891,385 0.00 0.00 0.69 0.00 0.00
غبهنوش 61,780
-5.00
62,660
-3.64
512 607,611 37,665171 366.43360 0.00 0.00 1.89 0.00 0.00
سخوز 20,950
4.91
20,620
3.25
461 1,768,489 36,713651 31.671,400 0.00 0.00 50.38 0.00 0.00
خمهر 7,210
-4.88
7,300
-3.69
654 5,061,068 36,51435 208.571,862 0.00 0.00 0.13 0.00 0.00
لوتوس 15,360
-4.95
15,880
-1.73
436 2,258,269 35,494 6,000 10.74 31.87 77.33 20.69 30.37
خزر 9,850
4.45
9,660
2.44
833 3,575,859 35,00207 1380.00800 0.00 0.00 22.54 0.00 0.00
سپاها 9,070
-4.93
9,210
-3.46
755 3,779,248 34,33462 148.552,450 0.00 0.00 14.49 0.00 0.00
شخارك 41,360
-0.79
41,570
-0.29
646 822,074 34,0063,488 11.926,000 0.00 0.00 105.74 0.00 0.00
دتماد 47,970
-4.99
48,920
-3.11
357 681,219 32,852907 53.94500 0.00 0.00 45.02 0.00 0.00
دفارا 68,300
-0.35
68,950
0.60
564 469,157 32,43104 17237.50600 0.00 0.00 20.98 0.00 0.00
فپنتا 341,120
5.00
332,540
2.36
656 91,869 31,0831,018 326.6654 0.00 0.00 1.53 0.00 0.00
شوينده 38,010
-2.26
39,010
0.31
528 766,930 29,966 1,000 1.24 43.89 75.05 5.37 9.58
كمنگنز 105,890
-2.35
107,370
-0.99
528 280,447 29,937196 547.81202 0.00 0.00 54.68 0.00 0.00
وپست 10,690
4.91
10,500
3.04
324 2,777,685 29,69326 403.853,233 0.00 102.19 0.00 0.00 0.00
ساروم 25,100
4.50
24,460
1.83
487 1,185,097 29,276494 49.51700 0.00 0.00 48.44 0.00 0.00
تكمبا 9,950
-4.97
10,160
-2.96
506 2,918,575 29,11179 128.611,723 0.00 0.00 5.07 0.00 0.00
ولصنم 7,800
-4.99
8,000
-2.56
951 3,563,781 28,057211 37.912,000 2.88 18.36 556.64 32.72 40.08
شپارس 16,520
4.56
16,070
1.71
612 1,717,325 27,99604 4017.50515 0.00 0.00 7.13 0.00 0.00
وبيمه 2,800
0.72
2,790
0.36
1,222 9,576,658 26,710 2,000 6.53 8.37 88.72 10.44 11.40
سرود 14,450
-5.00
14,800
-2.70
212 1,783,597 25,830190 77.89810 0.00 0.00 34.34 0.00 0.00
سقاين 42,340
4.98
41,210
2.18
359 595,921 25,1203,467 11.89250 0.00 0.00 61.80 0.00 0.00
فخاس 33,790
-4.98
35,130
-1.21
277 723,248 24,526147 238.9811,900 0.00 0.00 34.82 0.00 0.00
كفرا 49,000
-3.28
50,490
-0.34
516 481,425 24,218442 114.23800 0.00 0.00 31.29 0.00 0.00
تايرا 23,130
-0.09
23,160
0.04
425 1,037,036 24,036395 58.633,200 0.00 0.00 15.48 0.00 0.00
ثشرق 5,760
-4.95
5,910
-2.48
313 4,053,221 23,37440 147.75900 2.57 49.72 0.28 0.01 0.01
قصفها 164,570
-5.00
169,060
-2.41
319 141,606 23,3411,080 156.54195 0.00 0.00 9.75 0.00 0.00
كترام 23,290
4.96
22,620
1.94
296 977,593 22,76828 807.86295 0.00 0.00 27.77 0.00 0.00
داسوه 27,100
-4.10
27,630
-2.23
257 825,430 22,2343,347 8.26750 0.00 0.00 29.38 0.00 0.00
لسرما 26,730
4.99
25,940
1.89
174 824,672 22,043185 140.22218 0.00 0.00 22.59 0.00 0.00
لابسا 32,040
-4.98
32,980
-2.19
265 682,279 21,942117 281.88360 0.00 0.00 23.46 0.00 0.00
سيدكو 7,180
0.98
7,180
0.98
656 2,973,224 21,601167 42.994,800 1.28 16.29 98.40 21.88 26.14
قهكمت 42,090
-4.97
43,600
-1.56
168 484,216 20,691503 86.68410 0.00 0.00 20.94 0.00 0.00
شدوص 21,190
-0.66
21,220
-0.52
432 978,827 20,604600 35.37475 0.00 0.00 20.26 0.00 0.00
رتاپ 6,770
-3.29
6,970
-0.43
945 2,911,904 20,154524 13.303,643 0.87 60.98 20.16 6.35 16.27
لبوتان 68,730
-4.99
70,830
-2.09
292 286,866 19,744117 605.38701 0.00 0.00 6.62 0.00 0.00
دارو 58,440
0.90
58,250
0.57
281 332,809 19,552993 58.66750 0.00 0.00 26.50 0.00 0.00
غشهد 6,460
-5.00
6,680
-1.76
611 2,889,972 18,777-30 -222.67819 0.00 0.00 630.28 0.00 0.00
فرآور 22,600
-4.96
23,460
-1.35
293 811,367 18,6271,343 17.47660 0.00 0.00 26.00 0.00 0.00
دامين 12,860
-4.95
13,290
-1.77
446 1,405,464 18,162254 52.321,350 0.00 0.00 33.39 0.00 0.00
پرداخت 44,790
-2.90
45,360
-1.67
221 405,594 17,8812,689 16.871,450 0.84 62.49 12.65 12.97 34.57
شگل 26,050
-2.32
26,720
0.19
431 660,770 17,712800 33.401,000 0.00 0.00 23.84 0.00 0.00
وتوشه 20,310
-4.83
21,040
-1.41
335 836,928 17,205483 43.561,500 1.29 13.84 97.27 19.66 22.82
شسينا 593,730
5.00
573,920
1.50
136 28,407 16,866481 1193.1831 0.00 0.00 22.11 0.00 0.00
سشمال 9,770
-4.96
10,100
-1.75
310 1,718,281 16,819144 70.141,290 0.00 0.00 27.71 0.00 0.00
پكوير 14,060
-4.94
14,570
-1.49
390 1,163,765 16,487522 27.912,180 0.00 0.00 14.98 0.00 0.00
دجابر 37,730
-4.99
39,140
-1.44
274 425,588 16,2161,181 33.141,134 0.00 0.00 25.25 0.00 0.00
خرينگ 33,130
4.97
32,020
1.46
258 489,250 16,209-195 -164.21445 0.00 0.00 3.71 0.00 0.00
وتوس 33,290
-4.99
34,430
-1.74
205 486,365 16,19128 1229.641,600 4.74 19.81 250.95 7.33 9.14
فنورد 143,960
5.00
139,200
1.52
30 111,889 16,108687 202.62144 0.00 0.00 15.99 0.00 0.00
دابور 45,100
-4.93
46,900
-1.14
315 328,065 15,0321,400 33.50600 0.00 0.00 36.64 0.00 0.00
خراسان 79,950
0.44
79,860
0.33
296 184,725 14,8921,190 67.111,790 0.00 0.00 72.73 0.00 0.00
بموتو 46,600
-2.00
47,610
0.13
367 302,634 14,446738 64.51680 0.00 0.00 29.34 0.00 0.00
ولملت 11,270
-4.97
11,690
-1.43
151 1,279,651 14,422129 90.62800 0.68 76.30 39.85 3.85 16.26
ساراب 12,500
1.05
12,270
-0.81
214 1,190,146 14,326114 107.631,260 0.00 0.00 63.10 0.00 0.00
سهگمت 20,010
-2.39
20,540
0.20
267 670,333 13,828246 83.50503 0.00 0.00 25.46 0.00 0.00
مداران 25,250
-4.97
26,420
-0.56
391 494,579 12,873303 87.19650 1.87 52.34 19.10 7.59 15.94
دسبحان 17,440
-4.80
18,140
-0.98
437 670,699 11,797 1,030 0.00 0.00 40.11 0.00 0.00
بالبر 22,980
-4.96
23,890
-1.20
158 506,124 11,63410 2389.00317 0.00 0.00 2.16 0.00 0.00
زپارس 64,500
-4.32
66,680
-1.08
253 180,285 11,620 325 0.00 0.00 33.07 0.00 0.00
دعبيد 30,700
-4.87
32,050
-0.68
601 366,927 11,4531,449 22.122,016 0.00 0.00 30.24 0.00 0.00
قزوين 30,110
-4.99
31,320
-1.17
129 376,506 11,370500 62.64330 0.00 0.00 18.54 0.00 0.00
رتكو 15,610
-4.99
16,250
-1.10
237 717,119 11,245956 17.00200 1.26 79.66 -35.53 -12.14 -59.70
دالبر 19,690
-4.93
20,520
-0.92
342 563,445 11,2141,291 15.891,860 0.00 0.00 49.35 0.00 0.00
وليز 9,020
-4.95
9,380
-1.16
100 1,222,131 11,02435 268.00600 0.72 133.28 -653.88 -8.06 24.23
سغرب 18,660
-4.99
19,420
-1.12
273 583,331 10,916515 37.710 0.00 0.00 34.06 0.00 0.00
شنفت 52,620
-4.79
55,180
-0.16
315 193,594 10,608819 67.372,500 0.00 0.00 25.74 0.00 0.00
سدور 7,870
-4.95
8,210
-0.85
227 1,322,952 10,519-07 -1172.86642 0.00 0.00 5.23 0.00 0.00
سيستم 32,780
3.44
31,880
0.60
244 299,337 9,787628 50.7635 0.00 0.00 -1973.04 0.00 0.00
دلر 105,850
-5.00
110,320
-0.99
275 91,810 9,746823 134.05450 0.00 0.00 35.44 0.00 0.00
سكرما 14,500
-0.34
14,590
0.27
246 659,898 9,732353 41.33991 0.00 0.00 45.33 0.00 0.00
قشكر 35,780
-4.99
37,320
-0.90
262 267,340 9,63829 1286.90200 0.00 0.00 -1.67 0.00 0.00
پسهند 50,160
-4.98
52,340
-0.85
177 188,025 9,50586 608.60350 0.00 0.00 47.01 0.00 0.00
كماسه 52,480
-5.00
54,690
-1.00
195 179,160 9,402302 181.09220 0.00 0.00 99.16 0.00 0.00
خريخت 4,890
-4.86
5,090
-0.97
152 1,875,269 9,17003 1696.671,562 0.00 0.00 -16.92 0.00 0.00
واتي 13,740
-4.98
14,320
-0.97
93 661,871 9,094224 63.934,500 3.10 18.70 93.75 15.41 18.95
دسينا 26,120
-3.51
26,930
-0.52
216 322,481 8,4802,322 11.60800 0.00 0.00 26.65 0.00 0.00
سفار 88,970
-4.25
92,090
-0.89
98 94,911 8,380351 262.36233 0.00 0.00 56.32 0.00 0.00
سبجنو 31,130
-1.98
31,690
-0.22
152 261,453 8,202506 62.63392 0.00 0.00 28.57 0.00 0.00
سفانو 30,450
-4.99
31,800
-0.78
165 263,777 8,071393 80.92500 0.00 0.00 51.72 0.00 0.00
سخاش 69,560
-4.40
72,410
-0.48
276 110,090 7,7741,072 67.55125 0.00 0.00 33.20 0.00 0.00
ديران 18,480
-4.99
19,290
-0.82
107 403,755 7,461369 52.28580 0.00 0.00 29.40 0.00 0.00
نمرينو 55,140
-5.00
57,670
-0.64
53 129,510 7,20079 730.00127 0.00 0.00 3.90 0.00 0.00
كخاك 47,960
-4.99
50,120
-0.71
150 149,379 7,1881,820 27.54500 0.00 0.00 116.62 0.00 0.00
خاذين 6,880
-4.97
7,190
-0.69
141 1,029,281 7,08115 479.332,646 0.00 0.00 1.92 0.00 0.00
شاملا 67,450
-4.99
70,520
-0.66
110 103,330 7,0102,020 34.91840 0.00 0.00 73.11 0.00 0.00
سبهان 57,290
-4.63
59,740
-0.55
223 113,608 6,5541,695 35.24200 0.00 0.00 58.05 0.00 0.00
ولپارس 4,620
5.00
4,420
0.45
18,494 1,382,539 6,387 2,000 1.85 60.68 51.80 5.22 13.28
زمگسا 26,150
-4.98
27,370
-0.55
134 216,428 5,683951 28.78300 0.00 0.00 20.06 0.00 0.00
غشصفا 30,360
-4.98
31,760
-0.59
121 182,578 5,544532 59.70836 0.00 0.00 4.40 0.00 0.00
كاذر 34,600
-5.00
36,210
-0.58
55 152,554 5,278113 320.444 40.19 2.49 0.00 -10.21 -10.47
لپارس 337,890
-5.00
353,690
-0.56
99 15,576 5,263332 1065.33300 0.00 0.00 72.59 0.00 0.00
سصفها 120,820
-4.99
126,490
-0.53
80 41,636 5,030444 284.89200 0.00 0.00 24.32 0.00 0.00
غنوش 71,980
-4.99
75,370
-0.51
111 68,249 4,913152 495.86350 0.00 0.00 22.37 0.00 0.00
دشيمي 61,680
-4.99
64,590
-0.51
46 78,170 4,822534 120.96255 0.00 0.00 32.94 0.00 0.00
دسبحا 16,850
-4.96
17,650
-0.45
159 263,761 4,455800 22.063,241 1.09 31.61 1723768.57 7.80 11.40
سهرمز 15,900
-4.50
16,610
-0.24
135 268,227 4,339442 37.581,084 0.00 0.00 25.03 0.00 0.00
وملي 380,760
-5.00
398,950
-0.46
105 11,205 4,266180 2216.39247 0.82 81.81 10.10 0.02 0.10
ددام 13,240
-4.95
13,870
-0.43
115 286,494 3,79315 924.67920 0.00 0.00 32.88 0.00 0.00
كساپا 19,370
-4.96
20,310
-0.34
39 176,017 3,40902 10155.00230 0.00 0.00 14.58 0.00 0.00
قشهد 28,880
-5.00
30,290
-0.36
41 115,530 3,337750 40.39400 0.00 0.00 12.03 0.00 0.00
ساربيل 62,490
-4.99
65,550
-0.33
76 50,623 3,163446 146.97480 0.00 0.00 39.84 0.00 0.00
خلنت 87,920
-4.99
92,260
-0.30
105 35,310 3,119-237 -389.2888 0.00 0.00 19.01 0.00 0.00
دفرا 24,580
-4.99
25,790
-0.31
32 120,845 2,970970 26.59700 0.00 0.00 49.98 0.00 0.00
قنيشا 90,520
-5.00
95,020
-0.27
36 28,507 2,580105 904.95270 0.00 0.00 7.65 0.00 0.00
وساربيل 1,350
4.65
1,290
0.00
155 1,922,726 2,519
سخزر 25,600
-4.97
26,870
-0.26
28 93,756 2,400354 75.90500 0.00 0.00 27.45 0.00 0.00
شلعاب 8,000
-4.99
8,400
-0.24
105 293,504 2,34849 171.43160 0.00 0.00 1.59 0.00 0.00
قپيرا 82,180
0.32
82,040
0.15
88 27,412 2,320766 107.10200 0.00 0.00 12.21 0.00 0.00
غمهرا 47,650
-4.99
49,940
-0.42
100 41,920 2,0051,815 27.5294 0.00 0.00 11.22 0.00 0.00
غالبر 12,180
-4.99
12,790
-0.23
35 157,697 1,92140 319.75462 0.00 0.00 -8.57 0.00 0.00
كپشير 17,100
-5.00
17,970
-0.17
55 87,962 1,50484 213.93150 0.00 0.00 19.41 0.00 0.00
خموتور 11,630
-4.98
12,220
-0.16
14 125,470 1,45981 150.861,429 0.00 0.00 10.37 0.00 0.00
سكرد 9,890
-5.00
10,400
-0.10
63 135,033 1,33546 226.092,200 0.00 0.00 21.73 0.00 0.00
غشاذر 19,580
-5.00
20,580
-0.15
32 62,058 1,21581 254.07600 0.00 0.00 4.69 0.00 0.00
خشرق 19,380
-5.00
20,380
-0.10
35 58,059 1,12511 1852.73630 0.00 0.00 0.15 0.00 0.00
فجام 50,020
-5.00
52,590
-0.11
31 22,121 1,106688 76.44120 0.00 0.00 26.51 0.00 0.00
وايران 9,280
-4.92
9,750
-0.10
36 107,726 1,000219 44.521,000 1.49 60.25 65.36 6.30 15.86
وسكرشا 1,240
-4.62
1,300
0.00
33 677,303 840
غاذر 74,900
-5.00
78,770
-0.09
14 11,080 830327 240.8975 0.00 0.00 32.13 0.00 0.00
بشهاب 62,970
-4.99
66,240
-0.06
16 10,126 638519 127.63162 0.00 0.00 19.71 0.00 0.00
خچرخش 18,310
-4.98
19,260
-0.05
33 34,662 63542 458.57952,095 0.00 0.00 -4.29 0.00 0.00
وسخراج 2,140
-4.89
2,250
0.00
21 283,059 606
پدرخش 216,020
-5.00
227,240
-0.06
9 2,779 60058 3917.9351 0.00 0.00 20.71 0.00 0.00
وسيزد 1,330
4.72
1,270
0.00
15 445,259 592
وسقم 1,340
-4.96
1,410
0.00
60 424,353 569 104,623 1060165.61 0.00 99.98 28.42 28.42
وسزنجان 1,500
4.90
1,430
0.00
42 355,641 533
خوساز 8,740
-5.00
9,200
0.00
39 56,582 495-398 -23.121,120 0.00 0.00 0.63 0.00 0.00
سيلام 10,220
-4.93
10,740
-0.09
41 44,554 45509 1193.33413 0.00 0.00 -2.99 0.00 0.00
لخزر 205,000
-5.00
215,680
-0.05
8 2,189 4491,039 207.58151 0.00 0.00 13.26 0.00 0.00
خپويش 38,580
-5.00
40,590
-0.05
23 11,129 4293,506 11.58100 0.00 0.00 0.82 0.00 0.00
قلرست 22,080
-4.99
23,230
-0.04
11 18,059 399387 60.03400 0.00 0.00 48.22 0.00 0.00
كگاز 23,930
-4.96
25,170
-0.04
16 15,813 3782,393 10.52450 0.00 0.00 35.46 0.00 0.00
خمحور 56,120
-4.99
59,050
-0.03
12 6,612 37102 29525.00421 0.00 0.00 0.37 0.00 0.00
دكيمي 22,130
-4.98
23,280
-0.04
19 16,678 3691,600 14.55576 0.00 0.00 12.00 0.00 0.00
وسيلام 1,180
-4.84
1,240
0.00
33 307,856 363 0 269.99 0.05 99.50 14.21 14.22
چفيبر 10,550
-4.95
11,100
0.00
14 33,891 35820 555.001,800 0.00 0.00 26.83 0.00 0.00
ثامان 21,420
-4.97
22,530
-0.04
9 16,655 357192 117.34222 3.93 23.51 51.25 4.66 6.09
ثاباد 30,580
-4.97
32,170
-0.03
8 11,468 35185 378.47240 4.34 20.62 0.00 0.17 0.21
خكار 32,650
-4.98
34,350
-0.03
12 10,691 349142 241.90500 0.00 0.00 7.80 0.00 0.00
وسخراش 1,330
-4.32
1,390
0.00
34 256,139 341
غدشت 272,690
-5.00
286,940
-0.03
16 1,207 329-339 -846.4353 0.00 0.00 6.46 0.00 0.00
بسويچ 40,920
-4.99
43,060
-0.02
21 7,651 3131,103 39.041,000 0.00 0.00 48.62 0.00 0.00
فنوال 33,780
-4.98
35,540
-0.03
13 9,184 31075 473.87678 0.00 0.00 24.84 0.00 0.00
بنيرو 55,360
-4.99
58,250
-0.03
23 5,327 295350 166.43150 0.00 0.00 44.75 0.00 0.00
چكاوه 35,650
-4.98
37,510
-0.03
13 7,481 267-83 -451.93250 0.00 0.00 4.20 0.00 0.00
وسمركز 1,330
-5.00
1,400
0.00
32 196,019 261
سنير 78,730
-5.00
82,850
-0.02
13 3,179 250670 123.66100 0.00 0.00 38.97 0.00 0.00
انرژي2 379,310
-5.00
399,220
-0.01
4 654 248
وسبوشهر 1,320
4.76
1,260
0.00
19 180,661 238
وسگلستا 1,180
-4.84
1,240
0.00
34 199,194 235
پلاسك 8,390
-4.98
8,830
0.00
11 26,555 22322 401.36914 0.00 0.00 0.10 0.00 0.00
خكمك 52,960
-4.99
55,730
-0.02
8 3,197 16902 27865.00321 0.00 0.00 0.04 0.00 0.00
فمراد 143,610
-4.99
151,140
-0.01
8 1,066 153102 1481.7650 0.00 0.00 17.94 0.00 0.00
كسعدي 57,380
-5.00
60,390
-0.02
9 2,383 13700 0.00250 0.00 0.00 21.97 0.00 0.00
خفنر 18,620
-4.95
19,590
0.00
15 7,211 134-159 -123.21468 0.00 0.00 14.48 0.00 0.00
چافست 25,170
-4.98
26,490
0.00
4 4,867 1231,807 14.66990 0.00 0.00 23.66 0.00 0.00
دروز 18,060
-5.00
19,010
0.00
6 5,236 9533 576.06700 0.00 0.00 7.22 0.00 0.00
تكنو 14,600
-4.95
15,360
0.00
5 6,475 9511 1396.360 0.00 0.00 0.00 0.00 0.00
انرژي1 379,310
-5.00
399,260
0.00
4 153 58
وسكهبو 1,130
13.00
1,130
13.00
1 41,641 47
قمرو 33,470
-5.00
35,230
0.00
6 1,306 44374 94.20400 0.00 0.00 18.51 0.00 0.00
حپترو 29,950
-4.98
31,520
0.00
3 1,399 4256 562.86200 0.98 74.97 0.56 0.19 0.78
دلقما 33,400
-4.98
35,150
0.00
4 935 31384 91.540 0.00 0.00 294.53 0.00 0.00
خنصير 47,510
-5.00
50,010
0.00
4 541 26186 268.87207 0.00 0.00 14.52 0.00 0.00
شفن 246,000
-12.25
280,340
0.00
1 8 24,494 62.38950 0.00 0.00 110.20 0.00 0.00
فاسمين 18,100
-4.94
19,040
0.00
4 5 0942 20.212,000 0.00 0.00 0.00 0.00 0.00
ثاميد 2,750
-12.70
3,150
0.00
4 6 0