All Markets

/

Exchange Iran Mercantile Exchange

/

Closing Price Variation

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
BE1P

Nahad Mali En.

 stock Exchange 29,320 170.00 0.58 55,240 25,750.00 87.32 2023-09-21 - - - 2,920.97 29,490 30,100 29,270 30,380 0 0 0 0 82.701 Thousand billion 79.743 Million 3.215 Million 1.8 Million 112,153 3.011 Million 559,582 645,857 123.28 25.73 142.29 - - - -
CNGF

Negin ETF

 fund Exchange 85,260 10.00 0.01 85,260 10.00 0.01 2023-09-20 1 315 26.86 Million - 85,250 85,260 85,260 85,260 2 282 85,260 2 14,098 86,450 - - - - - - - - - - - 315 - 315 -
SMAZ

Mazandaran Cem.

 stock Exchange 24,510 10.00 0.04 24,520 0.00 0.00 2023-09-21 113 349,148 8.56 billion 3,089.81 24,520 25,180 24,380 25,180 3 25,211 24,510 2 4,720 24,700 60.466 Thousand billion 70.947 Million 18.32 Million 2.466 Million 10.481 Million 7.839 Million 16.338 Million 8.795 Million 6.88 7.71 3.7 94,141 255,007 249,148 100,000
SHZG

Hormozgan Cem.

 stock Exchange 26,780 40.00 0.15 26,740 0.00 0.00 2023-09-21 98 410,982 10.99 billion 7,839.39 26,740 26,760 26,230 26,890 2 12,802 26,780 1 1,100 26,890 48.774 Thousand billion 54.495 Million 14.23 Million 1.824 Million 5.722 Million 8.509 Million 16.058 Million 6.282 Million 7.76 5.73 3.04 326,105 84,877 409,982 1,000
SHGN

Hegmatan Cement

 stock Exchange 61,400 310.00 0.50 61,710 0.00 0.00 2023-09-21 49 16,954 1.04 billion 153.5 61,710 61,670 60,240 61,680 6 5,100 61,330 1 15,268 61,400 44.974 Thousand billion 51.652 Million 12.784 Million 728,789 6.678 Million 6.106 Million 12.37 Million 5.885 Million 7.64 7.37 3.64 4,634 12,320 16,891 63
SITA

Tamin Cement

 stock Exchange 16,500 10.00 0.06 16,490 0.00 0.00 2023-09-21 611 748,598 12.36 billion 1,225.2 16,490 16,500 16,210 16,680 2 1,400 16,490 1 300 16,510 181.39 Thousand billion 213.899 Million 52.382 Million 11 Million 32.509 Million 19.874 Million 26.396 Million 27.048 Million 6.71 9.14 6.87 589,065 159,533 748,298 300
CIDC

Cement INV. Co.

 stock Exchange 15,210 110.00 0.73 15,100 0.00 0.00 2023-09-21 64 768,228 11.63 billion 415.5 15,100 15,080 15,080 15,300 2 88,000 15,210 1 157 15,250 90.6 Thousand billion 101.868 Million 25.435 Million 6 Million 11.268 Million 14.167 Million 13.442 Million 13.193 Million 6.86 6.39 6.74 156,228 612,000 90,588 677,640
SYSM

Hamkaran System Co

 stock Exchange 18,030 10.00 0.06 18,020 0.00 0.00 2023-09-21 203 759,786 13.62 billion 3,742.79 18,020 18,250 17,720 18,250 1 1,528 18,000 2 2,151 18,040 180.2 Thousand billion 193.273 Million 25.17 Million 10 Million 13.073 Million 12.096 Million 12.649 Million 9.515 Million 18.95 14.9 14.25 566,365 193,421 746,064 13,722
SKER

Kerman Cement

 stock Exchange 31,540 420.00 1.35 31,120 0.00 0.00 2023-09-21 229 709,266 22.07 billion 3,097.23 31,120 31,300 30,470 32,100 1 300 31,040 1 4,145 31,540 46.68 Thousand billion 52.453 Million 13.123 Million 1.5 Million 5.773 Million 7.349 Million 8.358 Million 6.696 Million 6.97 6.35 5.59 689,016 20,250 407,591 301,675
SEIL

Ilam Cement

 stock Exchange 19,090 150.00 0.78 19,240 0.00 0.00 2023-09-21 755 2.234 Million 42.99 billion 2,959.26 19,240 19,650 18,960 19,650 2 4,000 19,040 1 1,000 19,150 23.088 Thousand billion 27.15 Million 6.515 Million 1.2 Million 4.062 Million 2.454 Million 7.215 Million 1.271 Million 18.16 9.41 3.2 2.233 Million 1,478 2.234 Million -
PARK

Shazand Petr.

 stock Exchange 31,760 420.00 1.31 32,180 0.00 0.00 2023-09-21 602 1.225 Million 39.03 billion 2,035.18 32,180 32,710 31,700 32,710 1 31,428 31,720 1 23 31,850 259.5 Thousand billion 343.642 Million 109.161 Million 8.064 Million 84.142 Million 25.019 Million 235.547 Million 33.898 Million 7.66 10.37 1.11 658,226 566,950 884,543 340,633
AMLH

Iran Amlah

 stock Exchange 21,070 120.00 0.57 21,190 0.00 0.00 2023-09-21 179 877,418 18.6 billion 4,901.78 21,190 21,170 21,040 21,420 2 83,248 21,060 1 60 21,280 57.213 Thousand billion 65.977 Million 13.89 Million 2.7 Million 8.764 Million 5.126 Million 9.253 Million 4.519 Million 12.66 11.16 6.18 298,705 578,713 857,842 19,576
PNTB

Tabriz.Oil.Refine

 stock Exchange 13,070 90.00 0.68 13,160 0.00 0.00 2023-09-21 796 3.757 Million 49.01 billion 4,720.25 13,160 13,140 13,010 13,140 1 12,494 13,070 4 3,112 13,080 394.8 Thousand billion 516.001 Million 194.573 Million 30 Million 121.201 Million 73.372 Million 896.209 Million 57.758 Million 6.88 5.41 0.44 2.436 Million 1.322 Million 3.573 Million 184,494
PNBA

B.A Oil Refinie

 stock Exchange 11,900 20.00 0.17 11,880 0.00 0.00 2023-09-21 2,056 22.818 Million 270.99 billion 11,098.29 11,880 11,880 11,730 11,990 4 223,572 11,890 2 50,500 11,920 1595.982 Thousand billion 1.756 billion 813.524 Million 134.342 Million 160.209 Million 653.315 Million 3.169 billion 326.251 Million 4.89 2.44 0.5 10.721 Million 12.097 Million 19.809 Million 3.01 Million
NBEH

Behran Oil

 stock Exchange 25,990 160.00 0.61 26,150 0.00 0.00 2023-09-21 546 2.266 Million 58.98 billion 4,149.71 26,150 26,500 25,840 26,800 4 3,256 25,940 1 1,000 25,990 312.493 Thousand billion 346.3 Million 103.866 Million 11.95 Million 33.808 Million 70.058 Million 191.652 Million 46.205 Million 6.76 4.46 1.63 2.055 Million 210,460 1.448 Million 817,703
BMPS

Pars Int. Mfg.

 stock Exchange 8,590 50.00 0.58 8,640 0.00 0.00 2023-09-21 101 918,121 7.95 billion 12,372.58 8,640 8,570 8,530 8,840 1 5,000 8,540 1 10,000 8,600 9.504 Thousand billion 20.578 Million 12.691 Million 1.1 Million 11.074 Million 1.618 Million 13.901 Million 522,603 18.2 5.88 0.68 518,121 400,000 917,301 820
SMRG

Seamorgh Co.

 stock Exchange 28,180 370.00 1.30 28,550 0.00 0.00 2023-09-21 342 1.116 Million 31.87 billion 3,264.55 28,550 28,400 28,180 29,000 3 10,000 28,200 2 1,300 28,500 37.115 Thousand billion 40.765 Million 17.653 Million 1.3 Million 3.65 Million 14.003 Million 29.357 Million 4.984 Million 7.45 2.65 1.26 500,893 615,583 394,243 722,233
PAKS

Paxan

 stock Exchange 2,820 28.00 0.98 2,848 0.00 0.00 2023-09-21 277 6.99 Million 19.91 billion 25,234.71 2,848 2,845 2,805 2,887 1 5,000 2,819 1 82,500 2,875 26.263 Thousand billion 38.589 Million 24.692 Million 9.221 Million 12.326 Million 12.366 Million 25.698 Million 1.455 Million 18.05 2.12 1.02 6.908 Million 82,500 6.717 Million 272,753
ضخود8029

اختیارخ خودرو-2200-1402/08/03

 option Exchange 901 10.00 1.10 911 0.00 0.00 2023-09-21 69 9,104 8.29 Million - 911 900 900 930 1 724 901 1 200 967 - - - - - - - - - - - 9,104 - 3,135 5,969
SGEN

Qayen Cement

 stock Exchange 7,200 230.00 3.10 7,430 0.00 0.00 2023-09-21 3,828 40.681 Million 302.27 billion 14,246.17 7,430 7,790 7,050 7,790 1 1,000 7,170 1 20,000 7,200 29.72 Thousand billion 33.15 Million 4.49 Million 250,000 3.43 Million 1.06 Million 4.115 Million 1.683 Million 14.26 22.65 5.83 38.342 Million 2.339 Million 39.039 Million 1.641 Million
SFNO

Siman Fars Noe

 stock Exchange 98,050 160.00 0.16 97,890 0.00 0.00 2023-09-21 89 106,779 10.48 billion 380.71 97,890 98,000 95,000 99,000 4 495 97,650 1 249 98,940 48.945 Thousand billion 57.107 Million 11.472 Million 500,000 8.162 Million 3.311 Million 12.522 Million 6.987 Million 7.01 14.78 3.91 104,203 2,576 84,284 22,495
SFKZ

S*F. & Kh. Cement

 stock Exchange 34,680 200.00 0.58 34,480 0.00 0.00 2023-09-21 182 293,607 10.11 billion 1,613.23 34,480 34,950 34,200 34,950 1 545 34,430 2 37,108 34,680 193.95 Thousand billion 223.778 Million 51.087 Million 5.625 Million 29.828 Million 21.259 Million 27.136 Million 26.187 Million 7.41 9.12 7.15 153,777 139,830 293,607 -
SFRS

Fars Cement

 stock Exchange 279,500 320.00 0.11 279,180 0.00 0.00 2023-09-21 143 22,827 6.31 billion 159.63 279,180 280,500 271,000 280,900 2 1,472 276,000 1 478 279,500 65.049 Thousand billion 69.676 Million 6.123 Million 233,000 4.627 Million 1.496 Million 5.542 Million 2.929 Million 22.21 43.49 11.74 20,247 2,580 22,827 -
SGRB

Gharb Cement.

 stock Exchange 43,100 720.00 1.70 42,380 0.00 0.00 2023-09-21 55 110,933 4.73 billion 490.4 42,380 42,880 42,280 43,100 1 155 42,330 2 3,717 42,990 21.19 Thousand billion 25.884 Million 6.363 Million 500,000 4.694 Million 1.669 Million 7.951 Million 2.402 Million 8.82 12.7 2.66 59,383 51,550 69,418 41,515
SSOF

Soufian Cement

 stock Exchange 29,130 190.00 0.66 28,940 0.00 0.00 2023-09-21 208 373,383 10.78 billion 1,795.11 28,940 28,960 28,400 29,210 1 528 29,140 1 235 29,200 31.834 Thousand billion 41.445 Million 12.935 Million 1.1 Million 9.611 Million 3.324 Million 13.29 Million 4.614 Million 6.9 9.58 2.4 287,743 85,640 319,675 53,708
SEFH

Isfahan Cement

 stock Exchange 151,890 670.00 0.44 151,220 0.00 0.00 2023-09-21 3,093 615,148 93.02 billion 198.88 151,220 155,230 149,300 155,230 1 38 151,870 1 3,211 151,890 75.61 Thousand billion 81.344 Million 9.61 Million 500,000 5.734 Million 3.876 Million 8.394 Million 2.441 Million 30.97 19.52 9.01 592,337 22,811 615,148 -
SIMS

Shomal Cement

 stock Exchange 17,070 60.00 0.35 17,130 0.00 0.00 2023-09-21 32 89,552 1.53 billion 4,040.33 17,130 17,300 17,000 17,300 1 16,200 17,070 1 1,000 17,130 29.121 Thousand billion 33.792 Million 9.341 Million 1.7 Million 4.671 Million 4.67 Million 6.421 Million 4.001 Million 7.28 6.24 4.54 24,477 65,075 66,610 22,942
SSHR

Shargh Cement

 stock Exchange 14,880 20.00 0.13 14,900 0.00 0.00 2023-09-21 226 1.553 Million 23.15 billion 6,872.92 14,900 14,350 14,350 15,000 4 202,107 14,890 1 2,000 14,950 39.538 Thousand billion 47.296 Million 13.784 Million 2.654 Million 7.758 Million 6.026 Million 8.714 Million 4.282 Million 9.23 6.56 4.54 694,686 858,595 920,381 632,900
SROD

Shahroud Cement

 stock Exchange 49,750 280.00 0.57 49,470 0.00 0.00 2023-09-21 276 280,600 13.86 billion 1,016.67 49,470 49,200 49,120 49,890 1 500 49,350 1 8,646 49,800 40.071 Thousand billion 51.927 Million 14.874 Million 810,000 11.857 Million 3.017 Million 13.947 Million 5.083 Million 7.9 13.31 2.88 121,741 158,859 280,600 -
SDOR

Doroud Cement

 stock Exchange 13,500 0.00 0.00 13,500 0.00 0.00 2023-09-21 132 1.04 Million 14.04 billion 7,882.15 13,500 13,470 13,410 13,850 2 51,509 13,460 1 28,666 13,500 8.663 Thousand billion 11.703 Million 3.96 Million 641,697 2.854 Million 1.105 Million 6.559 Million 412,314 21.01 7.84 1.32 942,444 98,000 1.026 Million 14,000
SDST

Dashtestan Ce.

 stock Exchange 54,650 2,130.00 3.75 56,780 0.00 0.00 2023-09-21 84 122,518 6.7 billion 1,704.13 56,780 54,650 54,650 54,650 0 0 0 48 268,680 54,650 67 Thousand billion 72.17 Million 9.03 Million 1.18 Million 5.169 Million 3.861 Million 7.277 Million 3.356 Million 20.23 17.58 9.33 52,518 70,000 22,518 100,000
KHOC

Khoozestan CE.

 stock Exchange 46,410 210.00 0.45 46,620 0.00 0.00 2023-09-21 76 68,295 3.18 billion 154.67 46,620 47,180 46,410 47,180 6 5,780 46,360 1 39,805 46,500 65.268 Thousand billion 79.013 Million 18.072 Million 1.4 Million 13.745 Million 4.326 Million 21.313 Million 10.244 Million 6.37 15.09 3.06 18,025 50,270 59,462 8,833
SKAZ

Khazar Cement

 stock Exchange 42,510 520.00 1.21 43,030 0.00 0.00 2023-09-21 746 1.093 Million 47.04 billion 1,465.69 43,030 44,300 42,100 44,300 1 550 42,240 1 335 43,040 21.515 Thousand billion 25.304 Million 4.747 Million 500,000 3.789 Million 958,719 7.122 Million 1.867 Million 11.53 22.44 3.02 1.092 Million 1,182 1.048 Million 45,500
SKOR

Kordesta Ce. Co.

 stock Exchange 9,460 60.00 0.63 9,520 0.00 0.00 2023-09-21 156 951,187 8.98 billion 6,097.35 9,520 9,610 9,370 9,610 2 38,781 9,460 1 8,689 9,480 20.944 Thousand billion 24.093 Million 7.047 Million 2.2 Million 3.149 Million 3.899 Million 6.051 Million 1.7 Million 12.32 5.37 3.46 939,336 11,851 951,187 -
PRDZ

Pardis Petr.

 stock Exchange 168,980 80.00 0.05 169,060 0.00 0.00 2023-09-21 1,237 1.129 Million 190.91 billion 912.88 169,060 170,000 168,800 170,000 4 1,936 168,970 2 619 168,980 1014.36 Thousand billion 1.243 billion 584.745 Million 6 Million 228.387 Million 356.358 Million 392.776 Million 231.865 Million 4.41 2.87 2.6 228,683 900,550 1.046 Million 83,329
PNES

S*Isf. Oil Ref.Co.

 stock Exchange 8,690 50.00 0.58 8,640 0.00 0.00 2023-09-21 3,529 49.371 Million 426.35 billion 17,969.7 8,640 8,760 8,480 8,760 8 1,071,656 8,690 13 322,785 8,720 1961.28 Thousand billion 2.282 billion 1.01 billion 227 Million 320.905 Million 688.694 Million 3.283 billion 306.543 Million 6.4 2.85 0.6 17.177 Million 32.194 Million 40.436 Million 8.935 Million
PTEH

Palayesh Tehran

 stock Exchange 4,568 9.00 0.20 4,577 0.00 0.00 2023-09-21 2,185 47.263 Million 216.33 billion 21,630.64 4,577 4,580 4,522 4,680 10 1,048,645 4,568 2 152,262 4,569 1258.675 Thousand billion 1.381 billion 748.051 Million 275 Million 122.093 Million 625.959 Million 2.049 billion 236.771 Million 5.32 2.01 0.61 20.859 Million 26.404 Million 36.543 Million 10.72 Million
SBEH

Behshahr Ind.

 stock Exchange 2,825 3.00 0.11 2,828 0.00 0.00 2023-09-21 891 17.236 Million 48.74 billion 19,344.78 2,828 2,824 2,813 2,845 2 112,995 2,821 2 124,000 2,825 83.426 Thousand billion 136.746 Million 96.94 Million 29.5 Million 53.32 Million 43.62 Million 209.376 Million 13.163 Million 6.35 1.92 0.4 14.679 Million 2.557 Million 13.718 Million 3.519 Million
BENN

Behnoush Iran

 stock Exchange 91,580 270.00 0.29 91,850 0.00 0.00 2023-09-21 292 353,072 32.43 billion 1,209.15 91,850 89,300 87,500 93,580 1 300 91,300 2 18,633 91,580 33.066 Thousand billion 47.605 Million 16.17 Million 360,000 14.539 Million 1.631 Million 32.965 Million 69,614 474.99 20.27 1 129,628 223,444 331,012 22,060
LPAK

Pak Dairy

 stock Exchange 17,700 70.00 0.40 17,630 0.00 0.00 2023-09-21 191 882,295 15.55 billion 4,619.35 17,630 17,530 17,230 17,850 1 36,578 17,530 1 6,514 17,700 24.426 Thousand billion 43.681 Million 33.331 Million 1.385 Million 19.254 Million 14.077 Million 44.322 Million 1.246 Million 19.61 1.74 0.56 882,295 - 882,295 -
CHCH

Chin Chin

 stock Exchange 5,260 30.00 0.57 5,230 0.00 0.00 2023-09-21 199 1.785 Million 9.32 billion 8,971.87 5,230 5,150 5,140 5,350 1 4,400 5,180 1 2,900 5,260 11.192 Thousand billion 14.289 Million 8.331 Million 2.14 Million 3.054 Million 5.276 Million 6.314 Million 1 Million 11.19 2.12 1.77 1.636 Million 149,275 1.623 Million 162,558
KDPS

P. Animal Feed

 stock Exchange 49,910 720.00 1.46 49,190 0.00 0.00 2023-09-21 196 244,189 12 billion 1,245.86 49,190 48,640 48,600 49,910 1 14,630 49,100 2 9,710 49,910 7.87 Thousand billion 8.312 Million 708,800 160,000 569,496 281,846 1.852 Million 122,958 64.02 26.02 4.25 244,189 - 244,189 -
DMOR

Dasht Morghab

 stock Exchange 27,000 290.00 1.09 26,710 0.00 0.00 2023-09-21 470 1.538 Million 41.08 billion 3,272.44 26,710 27,100 26,200 27,100 1 250 26,990 1 4,400 27,000 18.214 Thousand billion 22.452 Million 5.31 Million 681,920 4.238 Million 1.072 Million 7.008 Million 181,799 100.19 17 2.6 1.499 Million 39,000 1.538 Million -
KLBR

Kalber Dairy

 stock Exchange 75,050 810.00 1.07 75,860 0.00 0.00 2023-09-21 424 799,372 60.64 billion 1,885.31 75,860 78,540 75,000 79,860 3 158,249 75,050 1 9,051 76,240 35.047 Thousand billion 38.433 Million 5.084 Million 462,000 3.386 Million 1.698 Million 5.842 Million 636,915 55.03 20.64 6 534,860 264,512 793,309 6,063
ZARM

Zar Makaron

 stock Exchange 3,511 22.00 0.62 3,533 0.00 0.00 2023-09-21 1,014 11.763 Million 41.56 billion 11,600.83 3,533 3,501 3,500 3,569 2 5,838 3,510 4 17,591 3,514 63.594 Thousand billion 82.886 Million 47.425 Million 18 Million 19.292 Million 28.132 Million 53.182 Million 8.126 Million 7.83 2.26 1.2 9.653 Million 2.11 Million 11.763 Million 360
SHPZ

W. Azar. Pegah

 stock Exchange 7,400 170.00 2.25 7,570 0.00 0.00 2023-09-21 102 885,466 6.67 billion 7,645.72 7,570 7,390 7,390 7,610 2 1,618 7,400 2 12,000 7,570 10.372 Thousand billion 13.996 Million 5.532 Million 1.37 Million 3.596 Million 1.936 Million 13.829 Million 784,645 13.22 5.36 0.75 295,488 589,978 825,466 60,000
SPPE

I. Pegah Dairy

 stock Exchange 15,970 100.00 0.63 15,870 0.00 0.00 2023-09-21 328 1.163 Million 18.45 billion 3,544.42 15,870 16,110 15,700 16,220 1 957 15,810 1 500 16,050 18.349 Thousand billion 25.225 Million 9.648 Million 1.156 Million 6.876 Million 2.772 Million 33.483 Million 2.321 Million 7.91 6.62 0.56 971,688 190,882 446,770 715,800
SHAD

Shahdiran Inc.

 stock Exchange 8,620 100.00 1.15 8,720 0.00 0.00 2023-09-21 209 1.225 Million 10.63 billion 5,860.31 8,720 8,730 8,600 8,790 1 3,800 8,620 1 348 8,680 7.143 Thousand billion 7.743 Million 2.839 Million 819,175 526,475 2.313 Million 1.356 Million 800,917 8.92 3.09 5.27 903,460 321,344 1.081 Million 143,775
GORJ

Gorji Biscuit

 stock Exchange 2,148 29.00 1.37 2,119 0.00 0.00 2023-09-21 476 8.269 Million 17.52 billion 17,371.19 2,119 2,123 2,080 2,169 2 9,571 2,131 1 5,000 2,148 7.946 Thousand billion 10.042 Million 6.17 Million 3.75 Million 2.253 Million 3.917 Million 4.067 Million 6,262 1268.96 2.03 1.95 7.928 Million 340,400 8.18 Million 88,466
GCOZ

Glucosan

 stock Exchange 3,772 22.00 0.58 3,794 0.00 0.00 2023-09-21 770 6.895 Million 26.16 billion 8,954.77 3,794 3,801 3,760 3,850 1 2,000 3,762 1 100,000 3,785 37.94 Thousand billion 41.679 Million 15.79 Million 10 Million 3.739 Million 12.051 Million 14.809 Million 3.145 Million 12.06 3.15 2.56 6.89 Million 5,000 6.895 Million -
MRAM

Mahram Mfg.

 stock Exchange 11,170 60.00 0.53 11,230 0.00 0.00 2023-09-21 71 220,842 2.49 billion 3,498.05 11,230 11,130 11,120 11,400 2 60,700 11,150 1 1,546 11,330 21.337 Thousand billion 37.632 Million 20.659 Million 1.9 Million 16.295 Million 4.364 Million 24.442 Million 2.041 Million 10.46 4.89 0.87 209,693 11,149 166,205 54,637
SLMN

Salemin Factory

 stock Exchange 4,705 37.00 0.78 4,742 0.00 0.00 2023-09-21 340 2.244 Million 10.6 billion 6,600.6 4,742 4,740 4,680 4,781 1 23,663 4,700 1 36,000 4,740 21.263 Thousand billion 23.663 Million 11.418 Million 4.484 Million 2.4 Million 9.018 Million 13.839 Million 2.937 Million 7.24 2.36 1.54 2.19 Million 54,671 2.244 Million -
SKHS

Khash Cement

 stock Exchange 82,000 340.00 0.42 81,660 0.00 0.00 2023-09-21 146 57,312 4.68 billion 392.55 81,660 82,000 81,300 82,600 2 259 81,550 1 211 82,600 16.332 Thousand billion 20.457 Million 5.149 Million 200,000 4.125 Million 1.024 Million 6.447 Million 2.463 Million 6.63 15.95 2.53 57,312 - 57,312 -
PIAZ

Piazar Agro.

 stock Exchange 19,220 180.00 0.93 19,400 0.00 0.00 2023-09-21 1,116 3.385 Million 65.65 billion 3,032.75 19,400 19,000 19,000 19,730 1 4,672 19,220 1 100,000 19,300 6.79 Thousand billion 7.002 Million 1.059 Million 9.97 7.291 Million 21.77 1.263 Million 334,864 20.28 9.29 5.38 3.385 Million - 3.26 Million 124,622
PSHZ

Shiraz Petr.

 stock Exchange 25,270 190.00 0.75 25,460 0.00 0.00 2023-09-21 658 2.664 Million 67.69 billion 4,048.66 25,460 25,270 25,100 26,000 2 131,362 25,270 1 200 25,290 389.538 Thousand billion 467.998 Million 292.926 Million 15.3 Million 78.46 Million 214.466 Million 226.581 Million 112.83 Million 3.45 1.82 1.72 2.134 Million 529,959 2.46 Million 203,941
SHOY

Behshahr Ind.

 stock Exchange 20,800 220.00 1.05 21,020 0.00 0.00 2023-09-21 112 341,881 7.12 billion 3,052.51 21,020 20,800 20,700 21,350 1 1,757 20,800 1 5,487 20,960 21.02 Thousand billion 22.719 Million 6.641 Million 1,000,000 1.699 Million 4.942 Million 1.649 Million 1.482 Million 14.18 4.25 12.75 141,854 200,027 341,881 -
NPRS

Pars Oil

 stock Exchange 8,660 20.00 0.23 8,680 0.00 0.00 2023-09-21 85 472,905 4.1 billion 5,621.79 8,680 8,680 8,630 8,720 4 51,846 8,650 1 1,758 8,660 173.6 Thousand billion 218.481 Million 73.985 Million 20 Million 44.881 Million 29.104 Million 97.56 Million 22.655 Million 7.66 5.96 1.78 443,622 29,283 347,306 125,599
LEAB

Loabiran

 stock Exchange 18,100 210.00 1.15 18,310 0.00 0.00 2023-09-21 930 3.53 Million 64.64 billion 3,795.43 18,310 19,000 17,780 19,000 1 210 18,080 1 2,000 18,210 10.986 Thousand billion 12.847 Million 2.399 Million 600,000 1.621 Million 778,494 2.9 Million 129,992 84.51 14.11 3.79 3.482 Million 48,000 3.447 Million 82,931
GTSH

Goltash

 stock Exchange 6,570 0.00 0.00 6,570 0.00 0.00 2023-09-21 132 564,961 3.67 billion 4,280.01 6,570 6,550 6,400 6,580 2 76,002 6,570 1 305 6,580 17.082 Thousand billion 27.582 Million 14.331 Million 2.6 Million 10.5 Million 3.831 Million 16.593 Million 1.849 Million 9.24 4.46 1.03 428,825 136,136 493,211 71,750
CRBN

Iran Carbon

 stock Exchange 5,010 20.00 0.40 5,030 0.00 0.00 2023-09-21 603 18.219 Million 91.63 billion 30,214.21 5,030 5,080 5,000 5,170 1 1,000 5,030 2 69,883 5,050 32.117 Thousand billion 41.203 Million 17.435 Million 6.385 Million 9.086 Million 8.349 Million 17.918 Million 4.506 Million 7.13 3.85 1.79 12.185 Million 6.034 Million 14.149 Million 4.07 Million
PFAN

Fanavaran Petr.

 stock Exchange 5,990 50.00 0.83 6,040 0.00 0.00 2023-09-21 738 10.623 Million 64.2 billion 14,394.21 6,040 5,880 5,850 6,150 2 14,526 5,990 1 165,972 6,000 186.938 Thousand billion 278.657 Million 168.115 Million 30.95 Million 91.719 Million 76.396 Million 86.372 Million 32.949 Million 5.67 2.46 2.16 3.666 Million 6.957 Million 8.465 Million 2.158 Million
SHFS

Fars Chem. Ind.

 stock Exchange 1,870 5.00 0.27 1,865 0.00 0.00 2023-09-21 621 14.989 Million 27.96 billion 24,137.54 1,865 1,860 1,853 1,890 1 2,935 1,867 1 10,000 1,875 22.267 Thousand billion 24.886 Million 15.098 Million 11.939 Million 2.619 Million 12.479 Million 8.539 Million 517,054 43.07 1.78 2.61 14.954 Million 35,723 14.915 Million 74,277
SHFA

ShafaDarou Inv.

 stock Exchange 23,200 190.00 0.81 23,390 0.00 0.00 2023-09-21 100 301,272 6.99 billion 3,050.73 23,390 23,840 23,040 23,850 1 10,000 23,190 1 691 23,300 63.434 Thousand billion 73.603 Million 17.391 Million 2.712 Million 10.169 Million 7.221 Million 6.627 Million 6.61 Million 9.6 8.78 9.57 32,193 269,079 75,598 225,674
PGHZ

S*Gadir Petro.

 stock Exchange 67,990 0.00 0.00 67,990 0.00 0.00 2023-09-21 310 169,666 11.52 billion 547.31 67,990 67,490 67,490 68,690 1 1,070 67,710 4 4,500 67,990 88.387 Thousand billion 104.912 Million 35.439 Million 1.3 Million 16.525 Million 18.914 Million 42.025 Million 13.397 Million 6.6 4.67 2.1 156,340 13,326 164,862 4,804
SEPP

Spahan Naft

 stock Exchange 5,020 40.00 0.79 5,060 0.00 0.00 2023-09-21 518 6.114 Million 30.53 billion 11,802.29 5,060 4,980 4,940 5,070 3 25,103 5,000 1 563 5,020 283.36 Thousand billion 354.091 Million 185.076 Million 56 Million 70.731 Million 114.345 Million 186.039 Million 42.272 Million 6.7 2.48 1.52 2.818 Million 3.296 Million 6.114 Million -
PRZZ

Palayesh Naft

 stock Exchange 15,090 180.00 1.18 15,270 0.00 0.00 2023-09-21 458 1.698 Million 25.7 billion 3,707.88 15,270 15,590 15,080 15,590 13 110,040 15,080 1 27,614 15,130 167.97 Thousand billion 241.72 Million 137.628 Million 11 Million 73.75 Million 63.878 Million 488.003 Million 27.802 Million 6.04 2.63 0.34 809,946 888,264 1.537 Million 161,160
DODE

Doode Sanati

 stock Exchange 20,990 90.00 0.43 20,900 0.00 0.00 2023-09-21 539 855,070 17.87 billion 1,586.4 20,900 21,730 20,500 21,730 3 10,701 20,800 1 100 20,990 19.855 Thousand billion 23.676 Million 6.214 Million 950,000 3.821 Million 2.393 Million 11.594 Million 2.183 Million 9.1 8.31 1.71 561,605 293,465 807,097 47,973
PKHA

Khark Petr.

 stock Exchange 44,140 420.00 0.94 44,560 0.00 0.00 2023-09-21 288 374,121 16.53 billion 1,299.03 44,560 44,000 43,800 44,880 1 1,499 44,130 1 2,000 44,230 267.36 Thousand billion 322.263 Million 78.893 Million 6 Million 54.903 Million 23.989 Million 112.217 Million 36.558 Million 7.31 11.14 2.38 191,211 182,910 212,022 162,099
SSIN

S*Iran Chem. Ind.

 stock Exchange 4,920 50.00 1.03 4,870 0.00 0.00 2023-09-21 1,472 14.877 Million 72.18 billion 10,106.52 4,870 4,870 4,750 4,920 4 25,292 4,870 5 95,426 4,930 265.092 Thousand billion 311.317 Million 85.834 Million 19.28 Million 46.226 Million 39.608 Million 90.445 Million 40.083 Million 6.61 6.69 2.93 11.692 Million 3.185 Million 12.713 Million 2.164 Million
SSEP

Sepahan Cement

 stock Exchange 22,300 330.00 1.50 21,970 0.00 0.00 2023-09-21 517 3.957 Million 86.92 billion 7,653.86 21,970 22,240 21,850 22,490 1 1,178 22,300 1 10,000 22,460 53.827 Thousand billion 62.961 Million 18.712 Million 2.45 Million 9.135 Million 9.577 Million 16.682 Million 7.464 Million 7.21 5.62 3.23 1.106 Million 2.851 Million 885,344 3.072 Million
SEPK

Saman-E-Kish

 stock Exchange 15,910 320.00 1.97 16,230 0.00 0.00 2023-09-21 35 37,366 595.12 Million 5,236.97 16,230 15,930 15,870 16,140 1 1,350 15,910 1 315 16,190 185.671 Thousand billion 206.096 Million 38.618 Million 11.44 Million 20.425 Million 18.194 Million 44.914 Million 2.587 Million 71.78 10.22 4.13 31,821 5,545 37,366 -
SBHN

Behbahan Cement

 stock Exchange 109,000 420.00 0.38 109,420 0.00 0.00 2023-09-21 177 153,422 16.79 billion 866.79 109,420 105,950 105,590 110,700 1 569 109,000 1 301 110,680 21.884 Thousand billion 25.679 Million 5.284 Million 200,000 3.795 Million 1.489 Million 7.28 Million 2.178 Million 10.06 14.7 3.01 99,438 53,984 124,896 28,526
SIPA

S*Saipa

 stock Exchange 2,442 17.00 0.69 2,459 0.00 0.00 2023-09-21 2,826 121.426 Million 298.6 billion 42,967.36 2,459 2,450 2,422 2,499 3 142,642 2,442 1 25,000 2,453 480.76 Thousand billion 1.46 billion 768.373 Million 195.511 Million 979.102 Million -210,728,523 653.196 Million -152,654,549 -3.15 -2.27 0.74 90.091 Million 31.335 Million 94.134 Million 27.292 Million
KHSH

E. Kh. Shargh

 stock Exchange 12,350 10.00 0.08 12,360 0.00 0.00 2023-09-21 823 5.271 Million 65.15 billion 6,404.19 12,360 11,930 11,930 12,670 3 4,269 12,260 1 500 12,340 13.996 Thousand billion 29.365 Million 17.89 Million 1.132 Million 15.369 Million 2.521 Million 34.072 Million 1.508 Million 9.28 5.55 0.41 5.195 Million 75,443 4.96 Million 310,543
KFAN

Khavar Spring

 stock Exchange 13,950 130.00 0.92 14,080 0.00 0.00 2023-09-21 751 3.64 Million 51.24 billion 4,846.76 14,080 14,000 13,680 14,400 1 2,000 13,950 1 5,222 14,000 16.331 Thousand billion 20.432 Million 7.503 Million 1.16 Million 4.102 Million 3.401 Million 7.623 Million 2.051 Million 7.96 4.8 2.14 3.281 Million 358,950 3.025 Million 615,140
KRIR

Irka Part

 stock Exchange 3,879 40.00 1.04 3,839 0.00 0.00 2023-09-21 481 7.571 Million 29.07 billion 15,741 3,839 3,740 3,709 3,931 1 5,000 3,875 1 2,000 3,886 13.283 Thousand billion 15.123 Million 8.526 Million 3.46 Million 1.84 Million 6.685 Million 5.169 Million 2.252 Million 5.9 1.99 2.57 7.226 Million 345,728 6.277 Million 1.295 Million
INDM

Indamin

 stock Exchange 4,390 81.00 1.88 4,309 0.00 0.00 2023-09-21 1,774 31.65 Million 136.39 billion 17,840.77 4,309 4,270 4,150 4,440 1 1,200 4,345 1 1,777 4,397 17.548 Thousand billion 23.025 Million 9.699 Million 4.072 Million 5.477 Million 4.222 Million 13.127 Million 396,247 44.29 4.16 1.34 26.314 Million 5.336 Million 23.166 Million 8.484 Million
GOST

Iran Kh. Inv.

 stock Exchange 4,910 0.00 0.00 4,910 0.00 0.00 2023-09-21 3,511 86.985 Million 427.46 billion 25,216.85 4,910 4,890 4,860 5,000 1 57,699 4,900 8 92,945 4,910 194.461 Thousand billion 200.769 Million 72.453 Million 39.605 Million 6.308 Million 66.145 Million 3.109 Million 2.018 Million 96.35 2.94 62.55 82.044 Million 4.941 Million 77.431 Million 9.554 Million
FNAR

Zar Spring

 stock Exchange 5,370 40.00 0.75 5,330 0.00 0.00 2023-09-21 849 20.699 Million 110.36 billion 24,380.06 5,330 5,180 5,050 5,370 97 6,340,608 5,370 1 36,229 5,430 19.124 Thousand billion 21.78 Million 8.513 Million 3.588 Million 2.656 Million 5.858 Million 6.833 Million 2.268 Million 8.43 3.26 2.8 20.699 Million - 14.85 Million 5.849 Million
LENT

Iran Brake L.

 stock Exchange 17,860 50.00 0.28 17,810 0.00 0.00 2023-09-21 249 993,955 17.7 billion 3,991.79 17,810 17,990 17,450 18,180 1 5,603 17,790 2 1,445 17,990 10.686 Thousand billion 11.469 Million 2.331 Million 600,000 765,358 1.566 Million 2.739 Million 695,189 15.37 6.82 3.9 778,022 215,933 993,955 -
TMKH

VAMCO

 stock Exchange 5,400 20.00 0.37 5,380 0.00 0.00 2023-09-21 958 15.856 Million 85.24 billion 16,551.19 5,380 5,240 5,230 5,400 17 407,012 5,400 1 20,000 5,410 34.031 Thousand billion 54.327 Million 27.674 Million 6.325 Million 20.296 Million 7.377 Million 33.421 Million 1.361 Million 25 4.62 1.02 14.656 Million 1.2 Million 15.856 Million -
MHKM

Mehrcam Pars

 stock Exchange 3,046 39.00 1.30 3,007 0.00 0.00 2023-09-21 1,215 38.393 Million 115.45 billion 31,598.92 3,007 2,874 2,863 3,046 29 5,017,309 3,046 1 23,000 3,100 19.93 Thousand billion 34.817 Million 21.259 Million 6.628 Million 14.888 Million 6.372 Million 54.817 Million 495,282 40.24 3.13 0.36 37.966 Million 427,015 34.283 Million 4.11 Million
MSTI

Motorsazan

 stock Exchange 3,725 54.00 1.47 3,671 0.00 0.00 2023-09-21 535 7.102 Million 26.07 billion 13,275.43 3,671 3,540 3,540 3,800 1 20,640 3,725 2 2,748 3,743 22.026 Thousand billion 31.941 Million 15.544 Million 3 Million 9.915 Million 5.629 Million 23.454 Million 3.056 Million 7.21 3.91 0.94 6.126 Million 976,804 6.866 Million 235,874
MNSR

Nasir Machine

 stock Exchange 12,680 70.00 0.56 12,610 0.00 0.00 2023-09-21 1,195 4.921 Million 62.04 billion 4,117.87 12,610 12,570 12,330 12,900 1 3,221 12,640 1 124 12,680 21.689 Thousand billion 28.839 Million 9.578 Million 1.72 Million 7.149 Million 2.428 Million 4.298 Million 747,612 29.01 8.93 5.05 4.629 Million 292,138 4.921 Million 329
MESI

Iran Kh. A. M.

 stock Exchange 31,700 40.00 0.13 31,660 0.00 0.00 2023-09-21 234 314,761 9.98 billion 1,345.13 31,660 30,710 30,710 31,980 1 1,566 31,650 1 287 31,800 35.455 Thousand billion 38.358 Million 5.271 Million 1.12 Million 2.902 Million 2.369 Million 41.671 Million 775,760 45.7 14.97 0.85 309,599 5,162 300,609 14,152
DABO

Abouraihan P.

 stock Exchange 17,180 130.00 0.76 17,050 0.00 0.00 2023-09-21 487 910,642 15.52 billion 1,869.9 17,050 16,870 16,870 17,220 1 2,000 17,120 6 23,350 17,180 30.69 Thousand billion 43.717 Million 21.009 Million 1.8 Million 13.027 Million 7.982 Million 15.392 Million 4.936 Million 6.22 3.85 1.99 908,772 1,870 247,615 663,027
NMOH

Nirou Moharreke

 stock Exchange 7,930 110.00 1.41 7,820 0.00 0.00 2023-09-21 822 12.176 Million 95.26 billion 14,812.4 7,820 7,770 7,560 7,970 1 3,836 7,880 1 168,978 7,930 44.841 Thousand billion 61.921 Million 25.578 Million 5.734 Million 17.08 Million 8.498 Million 50.748 Million 649,137 69.08 5.28 0.88 11.75 Million 425,859 9.76 Million 2.416 Million
DPAK

Daroupakhsh P.

 stock Exchange 29,900 30.00 0.10 29,870 0.00 0.00 2023-09-21 154 328,644 9.83 billion 2,134.05 29,870 29,570 29,570 30,150 1 17,689 29,900 1 5,000 30,120 77.662 Thousand billion 117.037 Million 45.325 Million 2.6 Million 39.375 Million 5.95 Million 37.182 Million 9.846 Million 7.89 13.05 2.09 221,778 106,866 216,696 111,948
RIIR

Iran Casting

 stock Exchange 6,850 40.00 0.59 6,810 0.00 0.00 2023-09-21 314 5.522 Million 37.61 billion 17,585.91 6,810 7,050 6,740 7,050 2 100,800 6,730 1 19,375 6,850 16.072 Thousand billion 19.155 Million 6.46 Million 2.36 Million 3.084 Million 3.376 Million 8.255 Million 1.284 Million 12.52 4.76 1.95 2.914 Million 2.608 Million 4.022 Million 1.5 Million
CHAR

Charkheshgar

 stock Exchange 21,870 230.00 1.06 21,640 0.00 0.00 2023-09-21 457 1.207 Million 26.11 billion 2,640.18 21,640 21,000 20,870 22,090 3 3,519 21,790 2 1,230 21,890 20.603 Thousand billion 28.131 Million 10.248 Million 952,095 7.527 Million 2.72 Million 16.416 Million 1.394 Million 14.78 7.57 1.26 1.207 Million - 704,259 502,303
GHAT

Iran Auto-Parts

 stock Exchange 5,930 10.00 0.17 5,940 0.00 0.00 2023-09-21 1,594 23.563 Million 139.92 billion 14,782.54 5,940 5,850 5,790 6,070 1 63,054 5,920 1 40,000 5,950 36.836 Thousand billion 37.288 Million 10.758 Million 6.201 Million 452,287 10.306 Million 1.427 Million 1.212 Million 30.39 3.57 25.82 21.444 Million 2.119 Million 18.423 Million 5.141 Million
RTIR

I. T. Foundry

 stock Exchange 5,200 90.00 1.76 5,110 0.00 0.00 2023-09-21 600 8.787 Million 44.86 billion 14,644.85 5,110 4,790 4,790 5,200 37 1,405,329 5,200 2 1,999 5,270 32.346 Thousand billion 40.052 Million 13.499 Million 1.826 Million 7.705 Million 5.793 Million 27.972 Million 4.476 Million 6.99 5.4 1.13 6.787 Million 2 Million 6.14 Million 2.647 Million
SZPO

Sazeh Pouyesh

 stock Exchange 24,290 300.00 1.22 24,590 0.00 0.00 2023-09-21 2,005 17.209 Million 423.12 billion 8,582.84 24,590 24,820 23,750 24,820 1 660 24,290 1 250 24,380 43.378 Thousand billion 66.469 Million 32.613 Million 1.764 Million 23.09 Million 9.523 Million 40.345 Million 5.86 Million 7.4 4.56 1.08 14.312 Million 2.897 Million 14.966 Million 2.242 Million
ATIR

Iran Tractor F.

 stock Exchange 5,450 50.00 0.91 5,500 0.00 0.00 2023-09-21 442 4.919 Million 27.09 billion 11,129.26 5,500 5,500 5,400 5,590 1 165,086 5,450 1 15,160 5,460 109.552 Thousand billion 117.472 Million 39.94 Million 19.919 Million 7.92 Million 32.02 Million 20.164 Million 6.318 Million 17.34 3.42 5.43 2.084 Million 2.835 Million 4.919 Million -
AZIN

Saipa Azin

 stock Exchange 3,173 6.00 0.19 3,167 0.00 0.00 2023-09-21 762 13.133 Million 41.59 billion 17,234.91 3,167 3,130 3,085 3,240 1 8,395 3,170 1 108,508 3,175 14.111 Thousand billion 25.984 Million 15.545 Million 4.456 Million 11.873 Million 3.672 Million 22.107 Million 163,284 86.42 3.84 0.64 13.069 Million 64,000 12.864 Million 269,084
KSHJ

S*IRI Marine Co.

 stock Exchange 13,230 20.00 0.15 13,210 0.00 0.00 2023-09-21 2,384 22.256 Million 294.06 billion 9,335.52 13,210 13,000 12,850 13,460 1 43,000 13,230 2 25,590 13,240 762.508 Thousand billion 1.189 billion 657.559 Million 57.722 Million 426.845 Million 230.714 Million 220.971 Million 162.78 Million 4.68 3.3 3.45 17.25 Million 5.006 Million 14.9 Million 7.356 Million
HFRS

Khalij Fars Trans

 stock Exchange 1,663 13.00 0.79 1,650 0.00 0.00 2023-09-21 1,637 107.331 Million 177.15 billion 65,565.4 1,650 1,597 1,550 1,663 26 2,831,041 1,663 1 3,150 1,670 32.586 Thousand billion 37.399 Million 23.877 Million 2.524 Million 4.813 Million 19.064 Million 12.923 Million 311,329 104.67 1.71 2.52 88.434 Million 18.897 Million 86.737 Million 20.594 Million
HTOK

Tuka Trans.

 stock Exchange 3,897 5.00 0.13 3,902 0.00 0.00 2023-09-21 306 2.659 Million 10.27 billion 8,689.63 3,902 3,889 3,825 3,989 1 13,638 3,833 1 4,680 3,902 13.813 Thousand billion 18.523 Million 6.773 Million 990,000 4.71 Million 2.063 Million 8.152 Million 975,183 14.16 6.69 1.69 2.28 Million 379,278 2.659 Million -
HJPT

Petr. Tran.

 stock Exchange 45,200 1,140.00 2.46 46,340 0.00 0.00 2023-09-21 58 52,728 2.38 billion 708.82 46,340 45,300 45,030 45,980 1 500 45,220 1 1,000 45,910 9.268 Thousand billion 10.521 Million 1.998 Million 200,000 1.121 Million 876,537 1.899 Million 614,661 15.08 10.57 4.88 44,930 7,798 52,728 -
KSKA

Kaveh Paper

 stock Exchange 20,350 340.00 1.64 20,690 0.00 0.00 2023-09-21 699 2.367 Million 48.98 billion 3,386.26 20,690 21,090 20,080 21,460 4 13,000 20,180 1 500 20,380 14.483 Thousand billion 17.767 Million 4.133 Million 700,000 3.284 Million 848,336 4.136 Million 126,034 114.91 17.07 3.5 2.332 Million 35,000 2.332 Million 35,000