All Markets

/

Exchange Iran Mercantile Exchange

/

Last

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
مشیر304

مشارکت ش شیراز304-3ماهه18

 bond Exchange 990,000 0.00 0.00 990,000 0.00 0.00 14:51 1 3,000 2.97 billion - 990,000 990,000 990,000 990,000 1 3,000 980,000 0 0 0 - - - - - - - - - - - - 3,000 - 3,000
صغدیر408

صکوک اجاره غدیر 408

 bond Exchange 934,800 70,200.00 6.99 1.005 Million 0.00 0.00 14:50 1 2 2 Million - 1.005 Million 934,800 934,800 934,800 5 50,000 990,000 5 50,000 1,010,000 - - - - - - - - - - - - 500,000 - 500,000
SKDF

Kardan ETF

 fund Exchange 349,000 2,610.00 0.74 348,740 2,870.00 0.82 2023-05-31 89 41,285 14.4 billion - 351,610 352,000 345,910 353,580 1 1,404 349,000 1 205 353,580 - - - - - - - - - - - 1,877 39,408 41,285 -
GMEL

Melli Ind. Grp.

 stock Exchange 300,220 14,290.00 5.00 299,760 13,830.00 4.84 2023-05-31 2,123 1.603 Million 480.6 billion 755.2 285,930 300,220 291,100 300,220 438 872,525 300,220 1 50 309,150 74.149 Thousand billion 75.761 Million 1.954 Million 247,360 1.612 Million 341,434 533,562 418,411 177.21 217.17 138.97 1.327 Million 276,238 1.469 Million 134,255
SEFH

Isfahan Cement

 stock Exchange 226,120 2,410.00 1.05 228,530 0.00 0.00 12:29 231 159,482 36.06 billion 690.4 228,530 226,120 226,120 226,120 0 0 0 1193 2,723,148 226,120 114.265 Thousand billion 117.719 Million 5.781 Million 500,000 3.454 Million 2.327 Million 5.221 Million 1.678 Million 70.91 51.15 22.79 46,083 113,399 159,482 -
دارایکم

صندوق واسطه گری مالی یکم

 fund Exchange 222,150 3,810.00 1.69 222,760 3,200.00 1.42 2023-05-31 12,444 10.278 Million 2.289 Thousand billion - 225,960 225,000 219,560 225,800 5 4,955 222,140 1 917 222,150 - - - - - - - - - - - 9.58 Million 697,330 9.178 Million 1.099 Million
OMEL

OfoghMellat.ETF

 fund Exchange 220,000 6,760.00 2.98 221,020 5,740.00 2.53 2023-05-31 70 11,370 2.51 billion - 226,760 224,000 217,220 224,000 2 268 220,000 2 245 222,450 - - - - - - - - - - - 9,578 1,792 11,370 -
پالایش

پالایشی یکم

 fund Exchange 185,270 5,660.00 2.96 185,690 5,240.00 2.74 2023-05-31 8,640 5.24 Million 973.08 billion - 190,930 189,000 184,300 189,060 7 6,683 185,270 4 25,451 185,280 - - - - - - - - - - - 4.104 Million 1.136 Million 5.189 Million 51,170
PARS

PARS Petrochemical

 stock Exchange 180,000 176,684.00 5.00 177,120 173,804.00 5.00 2022-03-12 4,189 3.52 Million 623.3 billion 30,630.64 3,316 172,600 172,600 183,000 0 0 0 0 - 1.689 billion 728.588 Million 476.049 Million 130.47 Million 598.118 Million 515.02 Million 148.804 Million - - - 3.286 Million 232,840 1.096 Million 2.423 Million
SFRS

Fars Cement

 stock Exchange 174,820 3,260.00 1.83 178,080 0.00 0.00 12:29 433 336,178 59.87 billion 776.39 178,080 185,340 171,120 185,340 1 30 174,810 1 1,000 179,990 41.493 Thousand billion 43.192 Million 4.491 Million 233,000 1.699 Million 2.792 Million 4.848 Million 2.422 Million 17.13 14.86 8.56 211,721 124,457 280,978 55,200
JPPC

Jam Pilen

 stock Exchange 174,760 1,020.00 0.58 175,780 0.00 0.00 12:29 264 78,486 13.75 billion 297.3 175,780 176,000 174,760 176,010 1 35 174,740 1 207 174,900 351.56 Thousand billion 370.275 Million 63.319 Million 2 Million 18.715 Million 44.604 Million 94.372 Million 42.189 Million 8.34 7.89 3.73 43,026 35,460 73,486 5,000
BZRO

Bazr Omid ETF

 fund Exchange 174,170 2,740.00 1.55 174,290 2,620.00 1.48 2023-05-31 7 2,421 421.94 Million - 176,910 175,750 174,170 176,900 1 9 174,200 1 100 176,870 - - - - - - - - - - - 115 2,306 2,421 -
PRDZ

Pardis Petr.

 stock Exchange 166,020 390.00 0.23 166,410 0.00 0.00 14:40 3,741 1.875 Million 311.97 billion 501.13 166,410 168,100 165,750 168,710 2 9,593 165,900 1 15,139 166,020 998.46 Thousand billion 1.276 billion 582.062 Million 6 Million 277.491 Million 304.571 Million 451.396 Million 266.721 Million 3.78 3.31 2.23 1.263 Million 611,788 1.293 Million 581,959
GESF

Isfahan Sugar

 stock Exchange 156,990 7,590.00 4.61 156,840 7,740.00 4.70 2023-05-31 925 887,582 139.21 billion 959.55 164,580 164,400 156,360 164,400 1 950 156,960 1 30 156,990 30.584 Thousand billion 33.073 Million 3.852 Million 195,000 2.489 Million 1.363 Million 14.721 Million 1.28 Million 23.89 22.44 2.08 663,049 224,533 886,145 1,437
PELC

Pars Electric

 stock Exchange 143,090 5,620.00 3.78 142,120 6,590.00 4.43 2023-05-31 3,224 2.148 Million 305.23 billion 666.16 148,710 147,000 141,280 147,000 3 9,215 143,030 1 3,602 143,150 42.636 Thousand billion 44.588 Million 2.869 Million 300,000 1.952 Million 917,585 556,479 324,187 131.53 46.47 76.62 1.937 Million 211,002 2.145 Million 2,874
NORI

NORI Petrochemical

 stock Exchange 142,350 2,610.00 1.80 142,880 2,080.00 1.43 2023-05-31 1,948 1.673 Million 238.97 billion 858.59 144,960 142,600 142,070 144,990 1 40 142,330 1 1,663 142,360 1285.92 Thousand billion 1.924 billion 742.322 Million 9 Million 637.633 Million 104.689 Million 984.651 Million 112.075 Million 11.49 12.3 1.31 539,658 1.133 Million 1.364 Million 308,506
ضدار4013

اختیارخ ص.دارا-100000-02/04/21

 option Exchange 135,000 36.00 0.03 135,375 339.00 0.25 2023-05-31 2 4 541,499 - 135,036 136,499 135,000 136,499 1 1 67,877 1 99 136,499 - - - - - - - - - - - 4 - 4 -
SARV

SARV ETF

 fund Exchange 130,000 1,760.00 1.34 130,140 1,620.00 1.23 2023-05-31 694 542,624 70.62 billion - 131,760 131,990 130,000 131,990 2 136,167 130,000 1 376 130,010 - - - - - - - - - - - 313,847 228,777 440,274 102,350
آباد

توریستی و رفاهی آبادگران ایران

 stock Exchange 115,220 3,890.00 3.49 111,330 0.00 0.00 12:29 4,076 6.125 Million 681.88 billion 1,502.61 111,330 115,220 104,260 115,220 1 218 23,170 1 820 24,690 5.57 Thousand billion 26.962 Million 567,515 240,000 242,682 324,833 64,679 11,291 2366.42 82.26 413.1 5.966 Million 158,886 6.093 Million 32,002
CSNF

Sepehr Novin

 fund Exchange 115,010 12,590.00 12.29 112,910 10,490.00 10.24 2022-03-28 30 2,632 297.2 Million - 102,420 115,030 114,900 116,500 0 0 0 0 - - - - - - - - - - - 2,466 7,050 9,516 -
ضپلا4010

اختیارخ پالایش-90000-02/04/18

 option Exchange 103,300 8,075.00 7.25 105,920 5,455.00 4.90 2023-05-31 5 25 2.65 Million - 111,375 115,000 103,300 115,000 1 3 90,000 1 100 105,500 - - - - - - - - - - - 25 - 5 20
SFNO

Siman Fars Noe

 stock Exchange 98,070 1,180.00 1.22 96,890 0.00 0.00 12:29 290 158,167 15.31 billion 545.4 96,890 98,500 92,700 98,500 1 10,673 97,840 1 1,019 98,070 48.445 Thousand billion 50.15 Million 8.363 Million 500,000 1.705 Million 6.658 Million 10.949 Million 5.852 Million 8.28 7.28 4.42 122,433 35,734 157,317 850
SBHN

Behbahan Cement

 stock Exchange 97,950 1,150.00 1.16 99,100 0.00 0.00 12:29 1,015 1.116 Million 110.56 billion 1,099.21 99,100 98,010 93,860 103,010 1 80 96,890 1 1,976 97,950 19.82 Thousand billion 22.171 Million 4.149 Million 200,000 2.351 Million 1.797 Million 5.8 Million 1.472 Million 13.47 11.03 3.42 771,822 343,873 801,915 313,780
SKHS

Khash Cement

 stock Exchange 93,990 1,710.00 1.79 94,080 1,620.00 1.69 2023-05-31 - - - 381.79 95,700 95,000 92,130 97,000 0 0 0 0 10.676 Thousand billion 20.584 Million 4.375 Million 200,000 1.768 Million 2.607 Million 5.968 Million 2.322 Million 8.1 7.22 3.15 1.027 Million - 958,546 68,689
CNGF

Negin ETF

 fund Exchange 85,120 90.00 0.11 85,090 60.00 0.07 2023-05-31 66 45,931 3.91 billion - 85,030 85,120 84,510 85,120 1 599 85,120 1 110 85,450 - - - - - - - - - - - 6,030 39,901 45,931 -
ضپلا4012

اختیارخ پالایش-110000-02/04/18

 option Exchange 85,000 20,000.00 19.05 89,167 15,833.00 15.08 2023-05-31 2 6 535,000 - 105,000 90,000 85,000 90,000 1 3 80,000 1 50 86,000 - - - - - - - - - - - 6 - - 6
DMVN

Damavand Min.

 stock Exchange 83,950 3,250.00 3.73 83,240 3,960.00 4.54 2023-05-31 2,999 2.53 Million 163.1 billion 940.42 87,200 85,570 82,840 86,290 271 472,353 85,960 0 0 0 15.73 Thousand billion 22.475 Million 1.908 Million 250,000 1.665 Million 243,667 531,668 38,803 536.3 85.4 39.14 4.847 Million - 4.345 Million 502,001
عقیق

عقیق

 fund Exchange 82,900 50.00 0.06 82,960 10.00 0.01 2023-05-31 17 12,401 1.03 billion - 82,950 82,900 82,900 83,800 4 1,698 82,900 2 1,653 83,460 - - - - - - - - - - - 3,401 9,000 10,401 2,000
PGHZ

S*Gadir Petro.

 stock Exchange 80,000 140.00 0.17 79,830 310.00 0.39 2023-05-31 419 496,716 39.65 billion 1,185.48 80,140 81,380 79,040 81,850 3 1,170 79,600 1 2,617 79,990 103.779 Thousand billion 118.707 Million 29.728 Million 1.3 Million 14.928 Million 14.8 Million 42.582 Million 14.195 Million 7.31 7.01 2.44 383,357 113,359 404,202 92,514
BENN

Behnoush Iran

 stock Exchange 79,810 3,800.00 5.00 79,660 3,650.00 4.80 2023-05-31 1,536 3.303 Million 263.1 billion 2,150.1 76,010 79,810 77,500 79,810 5 35,691 79,810 1 10,000 83,470 28.678 Thousand billion 41.298 Million 14.428 Million 360,000 12.62 Million 1.808 Million 28.555 Million 397,208 72.2 15.86 1 3.273 Million 30,000 3.276 Million 26,683
SGEN

Qayen Cement

 stock Exchange 78,290 40.00 0.05 78,250 0.00 0.00 12:27 907 1.95 Million 152.61 billion 2,150.29 78,250 78,290 75,070 78,290 4 3,375 78,290 0 0 0 19.563 Thousand billion 21.353 Million 3.589 Million 250,000 1.79 Million 1.799 Million 3.608 Million 1.488 Million 13.14 10.88 5.42 1.872 Million 78,153 1.405 Million 545,000
PKER

Kermanshah Petr

 stock Exchange 77,430 450.00 0.58 76,700 280.00 0.36 2023-05-31 921 1.219 Million 93.5 billion 1,323.79 76,980 75,680 75,680 77,430 1 68 77,380 1 1,925 77,430 270.69 Thousand billion 292.758 Million 108.598 Million 3.529 Million 22.069 Million 86.529 Million 79.282 Million 46.582 Million 5.81 3.13 3.41 873,009 346,205 861,640 357,574
CRBN

Iran Carbon

 stock Exchange 76,110 70,770.00 1.00 77,180 71,840.00 1.00 2022-03-13 807 423,837 32.7 billion 14,037.25 5,340 76,600 76,010 79,400 0 0 0 0 - 38.213 Million 16.309 Million 6.385 Million 5.394 Million 10.915 Million 16.579 Million 4.08 Million - - - 319,069 33,557 352,626 -
SINA

Sina Tile

 stock Exchange 75,550 4,670.00 5.82 76,550 3,670.00 4.57 2023-05-31 214 235,579 18.03 billion 1,012.22 80,220 80,450 75,500 80,450 5 1,944 75,500 1 17,244 76,000 40.537 Thousand billion 46.024 Million 12.224 Million 529,550 5.487 Million 6.737 Million 12.269 Million 3.955 Million 10.25 6.02 3.3 162,046 73,533 143,668 91,911
MOTJ

Motogen

 stock Exchange 72,500 68,387.00 1.00 73,000 68,887.00 1.00 2022-03-08 1,189 901,681 65.8 billion 30,575.13 4,113 74,000 71,510 75,990 0 0 0 0 - 77.848 Million 40.774 Million 14.288 Million 20.051 Million 20.722 Million 26.963 Million 6.031 Million - - - 585,181 316,500 901,456 225
KDPS

P. Animal Feed

 stock Exchange 70,180 1,320.00 1.85 69,190 2,310.00 3.23 2023-05-31 - - - 947.91 71,500 71,400 67,930 71,500 170 169,791 72,460 0 0 0 6.435 Thousand billion 11.218 Million 545,617 160,000 304,598 241,019 1.633 Million 70,806 156.35 45.93 6.78 2.125 Million - 2.125 Million 45
PKHA

Khark Petr.

 stock Exchange 66,410 1,110.00 1.64 67,520 0.00 0.00 14:40 233 632,381 42.24 billion 2,714.08 67,520 67,210 65,810 67,410 1 10,000 66,400 1 476 66,410 405.12 Thousand billion 430.242 Million 78.725 Million 6 Million 25.122 Million 53.602 Million 111.798 Million 38.474 Million 10.53 7.56 3.62 58,971 573,410 457,387 174,994
STEH

Tehran Cement

 stock Exchange 63,660 280.00 0.44 63,380 0.00 0.00 12:29 737 1.117 Million 70.82 billion 1,516.17 63,380 61,790 61,790 64,600 1 100 63,660 3 2,529 63,660 110.915 Thousand billion 123.93 Million 24.073 Million 1.75 Million 13.015 Million 11.058 Million 19.808 Million 8.68 Million 12.78 10.03 5.6 1.006 Million 111,870 1.098 Million 19,672
MRIN

Iranmerinos

 stock Exchange 61,190 2,190.00 3.46 60,800 2,580.00 4.07 2023-05-31 424 288,722 17.55 billion 680.95 63,380 61,100 60,220 62,940 1 3,998 60,280 1 2,573 61,190 24.32 Thousand billion 24.781 Million 1.006 Million 127,000 460,988 545,284 790,979 190,385 127.74 44.6 30.75 268,134 20,588 277,526 11,196
KLBR

Kalber Dairy

 stock Exchange 60,920 280.00 0.46 61,480 280.00 0.46 2023-05-31 554 1.211 Million 74.44 billion 2,185.69 61,200 61,720 59,420 61,720 2 1,949 61,430 1 1,000 62,380 28.404 Thousand billion 31.14 Million 4.008 Million 462,000 2.736 Million 1.271 Million 4.645 Million 402,655 70.55 22.34 6.12 1.17 Million 40,800 1.199 Million 11,435
PDRO

Pars Darou

 stock Exchange 60,570 0.00 0.00 60,570 0.00 0.00 12:29 88 158,354 9.43 billion 2,582.81 60,570 59,760 59,010 60,650 2 2,044 59,500 1 2,696 60,570 57.542 Thousand billion 68.797 Million 14.474 Million 950,000 11.256 Million 3.219 Million 8.498 Million 4.044 Million 14.23 17.88 6.77 96,854 61,500 104,702 53,652
ضسرو4002

اختیارخ سرو-74000-1402/04/07

 option Exchange 59,900 2,097.00 3.38 59,900 2,097.00 3.38 2023-05-31 1 1,000 59.9 Million - 61,997 59,900 59,900 59,900 1 7 53,333 1 3 59,977 - - - - - - - - - - - 1,000 - 1,000 -
PJMZ

Jam Petr.

 stock Exchange 59,890 830.00 1.37 60,590 130.00 0.21 2023-05-31 267 490,694 29.59 billion 1,837.81 60,720 60,400 59,890 60,700 1 1,002 59,820 2 190 60,580 1090.62 Thousand billion 1.24 billion 234.872 Million 18 Million 149.366 Million 85.507 Million 389.064 Million 86.788 Million 12.59 12.78 2.81 83,582 407,112 207,109 283,585
HJPT

Petr. Tran.

 stock Exchange 57,040 790.00 1.37 57,830 0.00 0.00 12:29 320 347,993 20.13 billion 1,087.48 57,830 59,990 57,000 59,990 3 4,665 57,000 2 2,269 57,940 11.566 Thousand billion 12.462 Million 1.899 Million 200,000 895,933 1.003 Million 1.719 Million 647,334 17.87 11.53 6.73 297,993 50,000 342,330 5,663
TMVD

Daroupakhash I.

 stock Exchange 56,730 310.00 0.55 56,420 0.00 0.00 12:29 266 293,817 16.58 billion 1,104.58 56,420 56,700 55,300 57,040 6 7,308 55,300 2 790 56,740 40.34 Thousand billion 50.456 Million 15.933 Million 715,000 10.116 Million 5.817 Million 13.085 Million 4.67 Million 8.64 6.93 3.08 141,798 152,019 258,760 35,057
RINM

Mashad Wheel

 stock Exchange 56,590 520.00 0.93 56,070 0.00 0.00 12:29 2,284 5.834 Million 327.12 billion 2,554.15 56,070 54,200 52,190 56,590 3 4,116 56,590 0 0 0 24.951 Thousand billion 31.601 Million 11.562 Million 445,000 6.65 Million 4.912 Million 29.253 Million 974,872 25.59 5.08 0.85 5.832 Million 1,831 5.191 Million 642,634
SHGN

Hegmatan Cement

 stock Exchange 56,500 480.00 0.86 56,020 0.00 0.00 12:29 348 728,000 40.79 billion 2,091.95 56,020 56,280 54,880 56,800 2 50,090 56,170 1 3,000 56,520 40.827 Thousand billion 47.588 Million 10.791 Million 728,789 6.761 Million 4.03 Million 11.446 Million 5.57 Million 7.33 10.14 3.57 209,072 518,928 561,042 166,958
BE1P

Nahad Mali En.

 stock Exchange 56,150 2,110.00 3.62 56,420 1,840.00 3.16 2023-05-31 1 27 9.8 Million 1,523.91 58,260 58,230 55,500 58,230 0 0 0 0 108.09 Thousand billion 101.668 Million 3.123 Million 1.8 Million 112,153 3.011 Million 557,326 659,205 154.06 33.73 182.22 - 2.401 Million - 2.401 Million
ZPRS

Pars Agro.

 stock Exchange 56,040 790.00 1.43 55,250 0.00 0.00 12:29 1,324 1.806 Million 99.76 billion 1,363.76 55,250 55,600 53,000 56,040 7 6,852 56,040 1 914 57,800 77.093 Thousand billion 81.856 Million 8.928 Million 1.395 Million 4.763 Million 4.165 Million 5.487 Million 1.905 Million 40.47 18.52 14.05 1.804 Million 1,672 1.512 Million 293,328
KHOC

Khoozestan CE.

 stock Exchange 55,200 140.00 0.25 55,060 0.00 0.00 14:34 700 1.553 Million 85.51 billion 2,218.63 55,060 58,470 54,010 58,470 1 30 54,940 2 10,100 55,290 77.084 Thousand billion 81.977 Million 17.127 Million 1.4 Million 4.893 Million 12.234 Million 19.978 Million 10.066 Million 7.66 6.3 3.86 409,057 1.144 Million 500,285 1.053 Million
GSKE

A. I. S. D.

 stock Exchange 53,940 1,030.00 1.95 52,910 0.00 0.00 12:30 981 1.618 Million 85.59 billion 1,649.14 52,910 53,000 49,750 53,950 4 1,400 53,890 1 700 53,940 10.582 Thousand billion 11.101 Million 1.461 Million 200,000 690,552 770,748 631,676 156,596 67.58 13.73 16.75 1.459 Million 159,278 1.594 Million 23,575
بوعلی

پتروشیمی بوعلی سینا

 stock Exchange 53,860 90.00 0.17 53,950 0.00 0.00 14:23 1,921 2.301 Million 124.15 billion 1,197.88 53,950 53,300 53,270 54,480 11 82,292 53,850 3 3,206 53,860 774.183 Thousand billion 915.576 Million 235.562 Million 14.35 Million 141.393 Million 94.169 Million 483.394 Million 78.18 Million 9.9 8.23 1.6 887,792 1.413 Million 2.242 Million 59,473
SHND

Sahand Rubber

 stock Exchange 53,570 280.00 0.52 53,850 0.00 0.00 12:29 264 541,313 29.15 billion 2,050.43 53,850 57,420 53,080 57,420 1 4,423 53,540 1 2,815 53,570 18.848 Thousand billion 21.232 Million 5.167 Million 350,000 2.384 Million 2.783 Million 5.231 Million 1.982 Million 9.51 6.77 3.6 240,641 300,672 491,799 49,514
SSNR

Neiriz Cement

 stock Exchange 52,890 560.00 1.07 52,330 0.00 0.00 12:29 1,525 2.162 Million 113.15 billion 1,417.93 52,330 52,000 49,320 52,890 34 152,692 52,890 1 96 53,000 12.036 Thousand billion 12.67 Million 1.583 Million 230,000 633,688 948,843 2.421 Million 652,968 18.43 12.68 4.97 2.108 Million 54,209 1.856 Million 306,791
SBOJ

Bojnourd Cement

 stock Exchange 52,560 930.00 1.80 51,660 30.00 0.06 2023-05-31 194 340,747 13.6 billion 1,119.8 51,630 50,500 50,000 52,560 1 38,266 44,000 1 500 44,900 15.084 Thousand billion 23.42 Million 6.007 Million 392,000 3.169 Million 2.838 Million 6.556 Million 2.246 Million 9.01 7.14 3.09 1.486 Million 644,343 2.044 Million 86,639
SURO

Oroumiyeh Cem.

 stock Exchange 48,590 240.00 0.50 48,350 0.00 0.00 12:29 424 417,674 20.2 billion 985.08 48,350 47,220 47,220 49,000 2 2,091 48,500 1 37,278 48,590 48.35 Thousand billion 51.016 Million 9.698 Million 1,000,000 2.666 Million 7.032 Million 10.216 Million 5.543 Million 8.73 6.88 4.74 277,038 140,636 417,674 -
DOSE

Osvah Pharm.

 stock Exchange 48,040 840.00 1.72 48,880 0.00 0.00 12:29 144 118,822 5.7 billion 963.15 48,880 48,510 47,600 49,750 1 50,000 48,050 1 250 49,180 36.66 Thousand billion 42.638 Million 11.994 Million 750,000 5.978 Million 6.016 Million 7.405 Million 3.627 Million 10.11 6.09 4.95 102,519 16,303 118,822 -
ALVN

Alvand Tile

 stock Exchange 47,880 510.00 1.05 48,290 100.00 0.21 2023-05-31 159 467,994 22.6 billion 2,082.85 48,390 46,810 46,810 49,390 1 20,000 47,500 1 8,448 47,880 19.316 Thousand billion 23.659 Million 15.62 Million 400,000 4.343 Million 11.277 Million 8.679 Million 2.003 Million 9.64 1.71 2.23 436,119 31,875 332,159 135,835
SDST

Dashtestan Ce.

 stock Exchange 47,810 860.00 1.83 46,950 0.00 0.00 12:29 91 123,488 5.94 billion 462.71 46,950 48,370 47,610 48,370 3 2,098 47,790 2 4,322 48,300 55.401 Thousand billion 59.875 Million 7.795 Million 1.18 Million 4.474 Million 3.321 Million 6.717 Million 3.161 Million 17.4 16.56 8.19 123,488 - 123,488 -
SPTA

Sepanta

 stock Exchange 46,530 1,860.00 3.84 47,000 1,390.00 2.87 2023-05-31 - - - 987.69 48,390 49,330 46,150 49,330 1 80 767,160 1 46 767,550 26.482 Thousand billion 49.945 Million 5.975 Million 1.029 Million 1.569 Million 4.407 Million 14.874 Million 2.586 Million 18.71 10.98 3.25 137,524 - 117,504 20,020
نکالا

نهادهای مالی بورس کالای ایران

 stock Exchange 45,390 0.00 0.00 45,390 0.00 0.00 2021-09-14 - - - - 45,390 45,390 - - 0 0 0 0 - - - - - - - - - - - - 25 - 25
NKOL

NiroCholor

 stock Exchange 43,500 520.00 1.21 43,160 180.00 0.42 2023-05-31 247 841,444 36.32 billion 3,406.66 42,980 42,710 42,710 43,650 1 15,100 43,300 2 7,418 43,500 43.16 Thousand billion 48.318 Million 8.489 Million 1,000,000 5.158 Million 3.331 Million 8.44 Million 4.399 Million 9.81 12.96 5.12 703,189 138,255 592,109 249,335
FKNF

Kian ETF

 fund Exchange 43,337 36.00 0.08 43,336 35.00 0.08 2023-05-31 2,921 56.562 Million 2.451 Thousand billion - 43,301 43,337 43,335 43,338 1 365 43,336 1 607,392 43,337 - - - - - - - - - - - 22.557 Million 34.005 Million 8.584 Million 47.978 Million
PARK

Shazand Petr.

 stock Exchange 42,700 240.00 0.56 42,940 0.00 0.00 12:29 779 1.337 Million 56.84 billion 1,715.89 42,940 43,600 42,010 43,600 3 4,842 42,600 1 395 42,710 346.268 Thousand billion 408.485 Million 109.446 Million 8.064 Million 62.217 Million 47.23 Million 232.716 Million 33.825 Million 10.24 7.33 1.49 909,735 426,941 1.237 Million 100,000
SROD

Shahroud Cement

 stock Exchange 41,800 370.00 0.89 41,430 0.00 0.00 14:48 414 681,161 28.22 billion 1,645.32 41,430 43,200 40,060 43,200 2 4,569 41,800 5 256,880 42,000 33.558 Thousand billion 40.705 Million 12.343 Million 810,000 7.147 Million 5.196 Million 11.83 Million 4.021 Million 8.35 6.46 2.84 251,221 429,940 373,661 307,500
FRVR

Iran Mineral P.

 stock Exchange 41,500 1,090.00 2.70 41,050 640.00 1.58 2023-05-31 886 2.835 Million 116.4 billion 3,200.13 40,410 39,150 39,150 42,200 1 5,000 41,280 3 15,500 42,000 27.093 Thousand billion 30.198 Million 6.592 Million 660,000 3.105 Million 3.488 Million 3.013 Million 1.027 Million 26.38 7.77 8.99 1.872 Million 963,198 1.093 Million 1.742 Million
ضسرو4004

اختیارخ سرو-90000-1402/04/07

 option Exchange 41,000 2,703.00 6.18 41,000 2,703.00 6.18 2023-05-31 1 7 287,000 - 43,703 41,000 41,000 41,000 1 5 40,500 1 1 41,687 - - - - - - - - - - - 7 - 7 -
ضسرو1021

اختیارخ سرو-120000-1402/10/06

 option Exchange 41,000 3,000.00 6.82 42,916 1,084.00 2.46 2023-05-31 14 276 11.84 Million - 44,000 43,000 41,000 43,107 1 1 40,507 1 1 42,997 - - - - - - - - - - - 276 - 276 -
SISH

Saipa Glass

 stock Exchange 40,860 40.00 0.10 41,180 280.00 0.68 2023-05-31 480 1.951 Million 80.33 billion 4,064.14 40,900 41,390 40,000 41,980 5 10,300 40,850 3 24,099 41,000 25.865 Thousand billion 27.275 Million 2.24 Million 628,104 1.41 Million 830,402 4.7 Million 289,711 89.28 31.15 5.5 1.912 Million 39,050 1.784 Million 166,570
SFKZ

S*F. & Kh. Cement

 stock Exchange 40,080 100.00 0.25 40,180 0.00 0.00 14:43 1,021 2.891 Million 116.17 billion 2,831.9 40,180 39,500 39,500 41,000 1 3,224 40,080 2 15,954 40,200 226.013 Thousand billion 231.47 Million 24.819 Million 5.625 Million 5.458 Million 19.361 Million 23.923 Million 23.017 Million 9.82 11.67 9.45 1.572 Million 1.319 Million 2.254 Million 636,876
MAGS

Magsal Agri.

 stock Exchange 39,500 270.00 0.69 39,230 0.00 0.00 12:28 318 596,927 23.42 billion 1,877.13 39,230 39,490 38,500 40,240 1 2,636 39,250 1 17,388 39,500 11.769 Thousand billion 13.842 Million 3.392 Million 300,000 2.073 Million 1.32 Million 5.141 Million 979,144 12.02 8.92 2.29 593,779 3,148 512,886 84,041
SGRB

Gharb Cement.

 stock Exchange 39,110 260.00 0.67 38,850 0.00 0.00 12:27 467 2.561 Million 99.47 billion 5,483.08 38,850 37,490 35,500 39,110 32 90,282 39,110 1 5,000 40,200 19.425 Thousand billion 21.556 Million 4.707 Million 500,000 2.131 Million 2.576 Million 7.146 Million 1.948 Million 9.98 7.54 2.72 2.297 Million 263,197 846,097 1.714 Million
SGAZ

Glass and Gas

 stock Exchange 38,340 1,820.00 4.98 38,270 1,750.00 4.79 2023-05-31 1,885 9.756 Million 373.38 billion 5,175.52 36,520 38,340 36,650 38,340 24 352,390 38,340 0 0 0 32.53 Thousand billion 43.022 Million 13.188 Million 850,000 10.493 Million 2.695 Million 6.222 Million 1.19 Million 27.33 12.07 5.23 8.94 Million 816,342 7.416 Million 2.34 Million
PASN

S*Parsian Oil&Gas

 stock Exchange 38,070 400.00 1.04 38,470 0.00 0.00 16:04 423 1.392 Million 53.34 billion 3,290.61 38,470 38,560 38,000 39,000 1 261 38,080 1 500 38,570 1558.035 Thousand billion 1.791 billion 355.064 Million 40.5 Million 233.372 Million 121.692 Million 104.952 Million 105.726 Million 14.74 12.8 14.85 205,971 1.186 Million 806,804 585,124
SKAZ

Khazar Cement

 stock Exchange 38,000 800.00 2.06 40,250 1,450.00 3.74 2023-05-31 420 1.63 Million 34.3 billion 2,363.5 38,800 41,000 37,000 41,500 0 0 0 0 10.215 Thousand billion 21.576 Million 4.113 Million 500,000 1.786 Million 2.327 Million 6.768 Million 1.788 Million 11.25 8.65 2.97 1.103 Million 20,421 1.096 Million 27,355
FTIR

Iran Parenteral

 stock Exchange 37,800 910.00 2.47 36,890 0.00 0.00 12:29 146 291,785 10.8 billion 1,518.83 36,890 37,100 36,500 37,800 1 19,284 37,800 1 1,300 37,990 51.646 Thousand billion 53.185 Million 8.762 Million 1.4 Million 1.539 Million 7.224 Million 8.354 Million 5.337 Million 9.68 7.15 6.18 190,725 101,060 284,785 7,000
KALZ

Alborz Cable

 stock Exchange 37,240 110.00 0.29 37,350 0.00 0.00 12:29 518 704,546 26.32 billion 1,360.13 37,350 39,400 37,240 39,400 1 5,583 35,690 1 6,974 37,240 23.904 Thousand billion 32.983 Million 9.796 Million 640,000 9.079 Million 716,535 11.368 Million 264,037 90.53 33.36 2.1 704,546 - 704,546 -
MOBN

Mobin Petr.

 stock Exchange 37,200 50.00 0.13 37,200 50.00 0.13 2023-05-31 141 761,168 28.2 billion 7,006.98 37,250 36,620 36,620 37,900 1 150 37,100 1 4,438 37,200 752.848 Thousand billion 933.281 Million 284.512 Million 20.238 Million 180.433 Million 104.079 Million 491.514 Million 191.118 Million 3.94 7.23 1.53 289,631 471,537 125,056 636,112
BAFG

Bafgh Mining

 stock Exchange 36,620 440.00 1.19 36,750 310.00 0.84 2023-05-31 576 773,924 28.44 billion 1,343.62 37,060 37,000 36,100 37,100 6 6,923 36,610 1 2,730 36,670 44.651 Thousand billion 46.729 Million 6.149 Million 1.215 Million 2.077 Million 4.072 Million 3.724 Million 2.636 Million 16.95 10.97 11.99 503,718 270,206 773,924 -
KIMI

Chimidarou

 stock Exchange 36,150 160.00 0.44 36,070 240.00 0.66 2023-05-31 181 595,196 9.2 billion 1,124.86 36,310 36,020 35,010 37,000 2 7,744 22,710 2 5,400 22,850 8.646 Thousand billion 29.787 Million 12.6 Million 576,000 9.011 Million 3.589 Million 9.004 Million 2.036 Million 10.2 5.79 2.31 2.585 Million - 1.975 Million 610,000
MESI

Iran Kh. A. M.

 stock Exchange 35,910 1,060.00 3.04 34,850 0.00 0.00 12:29 1,664 5.386 Million 187.73 billion 3,236.98 34,850 33,580 32,490 35,910 5 67,103 35,910 1 13,000 37,300 39.028 Thousand billion 41.799 Million 5.053 Million 1.12 Million 2.771 Million 2.282 Million 37.733 Million 651,904 59.87 17.11 1.03 5.058 Million 328,028 5.161 Million 224,972
ROOI

Iran Zinc Mines

 stock Exchange 35,470 1,650.00 4.45 35,770 1,350.00 3.64 2023-05-31 1,334 2.162 Million 77.32 billion 1,620.66 37,120 36,640 34,740 37,200 1 250 35,450 1 335 35,470 86.347 Thousand billion 94.4 Million 18.95 Million 2.414 Million 8.053 Million 10.897 Million 8.506 Million 8.35 Million 10.34 7.92 10.15 943,102 1.219 Million 1.143 Million 1.019 Million
FIRO

Firouzeh Asia ETF

 fund Exchange 35,137 46.00 0.13 35,137 46.00 0.13 2023-05-31 470 40.787 Million 1.433 Thousand billion - 35,091 35,137 35,136 35,137 44 39,242,316 35,136 2 94,430 35,260 - - - - - - - - - - - 3.775 Million 37.011 Million 7.886 Million 32.9 Million
ضسرو1022

اختیارخ سرو-130000-1402/10/06

 option Exchange 34,900 5,000.00 12.53 34,788 5,112.00 12.81 2023-05-31 4 262 9.11 Million - 39,900 32,222 32,222 34,900 1 11 26,001 1 1 34,677 - - - - - - - - - - - 262 - 262 -
DFRB

Farabi Pharm.

 stock Exchange 34,250 260.00 0.75 34,510 0.00 0.00 12:29 342 947,259 32.69 billion 2,769.76 34,510 33,800 33,800 35,400 1 16,304 34,250 1 109 34,990 55.216 Thousand billion 68.546 Million 22.908 Million 1.6 Million 13.33 Million 9.581 Million 17.128 Million 7.667 Million 7.2 5.76 3.22 526,820 420,439 539,890 407,369
DTIP

Tamin Daroo

 stock Exchange 34,220 460.00 1.36 33,760 0.00 0.00 12:25 270 847,989 28.82 billion 3,140.7 33,760 33,550 33,350 34,550 3 8,565 34,220 2 40,000 34,500 371.36 Thousand billion 402.971 Million 50.022 Million 11 Million 31.611 Million 18.411 Million 33.982 Million 33.71 Million 11.02 20.18 10.93 438,857 409,132 420,131 427,858
PSHZ

Shiraz Petr.

 stock Exchange 34,200 190.00 0.55 33,930 460.00 1.34 2023-05-31 1,428 3.682 Million 124.95 billion 2,578.57 34,390 34,410 34,120 35,140 2 6,014 33,770 1 2,000 33,940 519.129 Thousand billion 585.357 Million 260.823 Million 15.3 Million 66.228 Million 194.595 Million 226.75 Million 116.581 Million 4.45 2.67 2.29 2.667 Million 1.015 Million 3.306 Million 376,114
SDAB

Darab Cement

 stock Exchange 34,000 20.00 0.06 33,980 0.00 0.00 12:29 194 250,532 8.52 billion 1,190.23 33,980 34,130 33,600 34,690 1 135 34,000 2 6,946 34,670 42.815 Thousand billion 45.952 Million 9.621 Million 1.26 Million 3.137 Million 6.485 Million 6.287 Million 4.01 Million 10.68 6.6 6.81 54,648 195,884 242,273 8,259
PIRN

Pumpiran

 stock Exchange 33,810 150.00 0.44 33,960 0.00 0.00 12:29 508 2.461 Million 83.56 billion 4,843.79 33,960 32,880 32,750 35,980 3 7,378 33,790 1 30,000 33,970 37.356 Thousand billion 38.218 Million 5.724 Million 1.1 Million 861,717 4.862 Million 2.71 Million 3.201 Million 11.67 7.68 13.78 1.747 Million 713,320 2.257 Million 203,571
SSOF

Soufian Cement

 stock Exchange 33,500 920.00 2.82 33,500 920.00 2.82 2023-05-31 421 1.79 Million 29.3 billion 2,348.56 32,580 33,500 32,580 34,140 0 0 0 0 18.205 Thousand billion 41.809 Million 10.208 Million 1.1 Million 4.959 Million 5.249 Million 12.146 Million 4.053 Million 9.09 7.02 3.03 2.49 Million 441,170 2.931 Million 293
فسبزوار

پارس فولاد سبزوار

 stock Exchange 33,350 530.00 1.56 33,540 340.00 1.00 2023-05-31 1,187 2.776 Million 93.1 billion 2,338.42 33,880 33,330 33,330 33,870 2 51,304 33,350 4 100,207 33,490 134.16 Thousand billion 157.027 Million 35.472 Million 4 Million 22.867 Million 12.606 Million 57.999 Million 17.054 Million 7.93 10.72 2.33 918,247 1.857 Million 2.205 Million 570,376
DMOR

Dasht Morghab

 stock Exchange 32,800 1,560.00 4.54 32,840 1,520.00 4.42 2023-05-31 1,535 2.774 Million 91.12 billion 1,807.44 34,360 33,000 32,650 34,460 1 5,224 32,680 1 755 32,800 22.394 Thousand billion 26.909 Million 5.564 Million 681,920 4.515 Million 1.049 Million 6.548 Million 277,946 80.57 21.34 3.42 2.774 Million - 2.774 Million -
SRMA

Sarma Afarin

 stock Exchange 30,560 1,220.00 3.84 30,550 1,230.00 3.87 2023-05-31 684 1.299 Million 39.69 billion 1,899.69 31,780 32,000 30,200 32,000 1 4,403 30,500 1 18,112 30,570 6.66 Thousand billion 9.049 Million 2.666 Million 218,000 2.078 Million 588,403 1.681 Million 196,965 33.81 11.32 3.96 1.279 Million 20,000 1.247 Million 52,734
OFRS

Fars Dev.

 stock Exchange 29,650 1,210.00 4.25 28,440 0.00 0.00 12:29 3,322 25.091 Million 713.49 billion 7,553.12 28,440 28,800 27,030 29,850 13 1,198,245 29,860 90 1,473,438 29,860 51.192 Thousand billion 52.544 Million 6.497 Million 1.8 Million 1.352 Million 5.145 Million 4.227 Million 3.024 Million 16.93 9.95 12.11 25.091 Million - 24.339 Million 752,258
DPAK

Daroupakhsh P.

 stock Exchange 29,400 70.00 0.24 29,470 0.00 0.00 12:29 110 514,169 15.16 billion 1,899.94 29,470 29,500 28,770 29,900 1 670 29,240 1 2,558 29,400 76.622 Thousand billion 108.666 Million 43.953 Million 2.6 Million 32.044 Million 11.909 Million 33.069 Million 8.577 Million 8.93 6.43 2.32 446,482 67,687 450,169 64,000
SKER

Kerman Cement

 stock Exchange 29,240 280.00 0.97 28,960 0.00 0.00 14:40 486 1.339 Million 38.77 billion 2,754.69 28,960 28,680 27,520 29,480 6 10,209 28,830 1 3,200 29,250 43.44 Thousand billion 48.629 Million 9.49 Million 1.5 Million 5.189 Million 4.3 Million 7.192 Million 5.058 Million 8.59 10.1 6.04 197,585 1.141 Million 1.144 Million 195,038
SMRG

Seamorgh Co.

 stock Exchange 29,200 50.00 0.17 29,150 0.00 0.00 12:29 737 2.296 Million 66.91 billion 3,114.72 29,150 29,460 28,150 29,730 1 12,000 29,020 1 14,547 29,250 37.895 Thousand billion 40.208 Million 16.277 Million 1.3 Million 2.313 Million 13.964 Million 23.7 Million 4.337 Million 8.74 2.71 1.6 2.281 Million 15,000 2.031 Million 264,501
CFIF

Firooze ETF

 fund Exchange 29,190 510.00 1.72 29,240 460.00 1.55 2023-05-31 95 264,260 7.73 billion - 29,700 29,700 29,060 29,990 2 97,034 29,180 1 803 29,190 - - - - - - - - - - - 159,940 104,320 258,752 5,508
سپید

سپید ماکیان

 stock Exchange 28,560 210.00 0.73 28,770 0.00 0.00 12:29 1,285 2.146 Million 61.73 billion 1,670.1 28,770 29,940 28,410 29,940 2 1,742 28,560 1 2,349 28,680 86.31 Thousand billion 109.254 Million 37.204 Million 3 Million 22.944 Million 14.26 Million 64.447 Million 6.359 Million 13.57 6.05 1.34 1.283 Million 862,866 2.033 Million 113,053
ALMR

Alomrad

 stock Exchange 28,330 690.00 2.38 28,070 950.00 3.27 2023-05-31 1,440 3.986 Million 111.88 billion 2,767.74 29,020 28,890 27,570 29,410 1 42,224 28,300 3 16,198 28,350 9.825 Thousand billion 10.286 Million 1.097 Million 350,000 506,595 590,198 3.438 Million 201,128 48.85 16.65 2.86 3.976 Million 10,000 3.986 Million -