لیست سهام
نماد قیمت آخر قیمت پایانی حجم معاملات ارزش معاملات روز سرانه خرید قدرت خریدار سرانه فروش قدرت فروشنده
کرمان 80,173 -1.4 81,311 0 0 0 0 0 0 0
کمینا 29,830 -3 30,745 -0.02 4,753 141,781,990 146,130,985 1 146,130,985 1
وزمین 14,026 -0.07 14,036 0 0 0 0 0 0 0
شاملا 67,450 -4.35 70,520 0 0 0 0 0 0 0
کسرا 21,270 -4.96 21,870 -2.28 1,287,246 27,673,484,170 28,152,070,020 1 28,152,070,020 1
لابسا 31,340 -4.97 32,930 -0.15 48,008 1,504,570,720 1,580,903,440 1 1,580,903,440 1
خاهن 28,310 4.97 28,310 4.97 3,449,969 97,668,622,390 97,668,622,390 1 97,668,622,390 1
غبهنوش 59,530 -5 61,660 -1.6 256,326 15,266,309,530 15,805,061,160 1 15,805,061,160 1
وبیمه 2,680 -3.94 2,740 -1.79 8,212,058 21,972,058,830 22,501,038,920 1 22,501,038,920 1
بورس 59,630 -4.99 61,710 -1.67 535,792 31,949,276,960 33,063,724,320 1 33,063,724,320 1
ما 6,570 4.95 6,490 3.67 16,851,229 109,313,461,580 109,364,476,210 1 109,364,476,210 1
خچرخش 18,300 -4.98 19,250 -0.05 20,799 380,621,700 400,380,750 1 400,380,750 1
حسیر 26,141 -5 27,516 0 200 5,228,200 5,503,200 1 5,503,200 1
زشریف 23,802 -5 25,052 -0.01 3,131 74,524,062 78,437,812 1 78,437,812 1
سبزوا 6,092 -4.99 6,405 -0.11 171,486 1,044,692,712 1,098,367,830 1 1,098,367,830 1
صبا 8,989 -5 9,225 -2.5 6,826,649 61,581,837,775 62,975,837,025 1 62,975,837,025 1
تبرک 26,660 -5 28,055 -0.03 9,570 255,136,200 268,486,350 1 268,486,350 1
دلقما 33,400 -4.98 35,140 -0.03 5,429 181,328,600 190,775,060 1 190,775,060 1
داسوه 26,680 -3.44 26,850 -2.82 1,030,918 27,066,474,240 27,680,148,300 1 27,680,148,300 1
پدرخش 216,020 -4.94 227,240 0 0 0 0 0 0 0
درازک 33,680 -3.91 34,540 -1.46 840,901 28,741,759,610 29,044,720,540 1 29,044,720,540 1
دسبحان 17,240 -4.96 18,000 -0.77 429,570 7,406,946,870 7,732,260,000 1 7,732,260,000 1
دسینا 25,590 -4.98 26,790 -0.52 216,987 5,575,913,290 5,813,081,730 1 5,813,081,730 1
فولاژ 24,690 -4.97 25,410 -2.19 1,108,587 27,422,175,270 28,169,195,670 1 28,169,195,670 1
چفیبر 9,990 -10 10,710 -3.51 1,572,710 15,711,372,900 16,843,724,100 1 16,843,724,100 1
دفرا 24,510 -4.96 25,360 -1.67 650,871 15,952,848,210 16,506,088,560 1 16,506,088,560 1
غگل 4,940 -4.82 5,090 -1.93 4,027,709 19,896,882,460 20,501,038,810 1 20,501,038,810 1
قزوین 29,760 -4.98 31,270 -0.16 54,589 1,624,568,640 1,706,998,030 1 1,706,998,030 1
نتوس 10,802 -3 11,134 -0.02 11,921 128,770,642 132,728,414 1 132,728,414 1
حرهشا 59,147 -4.98 62,249 0 0 0 0 0 0 0
خفناور 23,647 -5 24,889 -0.01 1,340 31,686,980 33,351,260 1 33,351,260 1
وسدید 26,117 0 26,117 0 0 0 0 0 0 0
خکاوه 5,624 -4.98 5,911 -0.14 91,152 512,638,848 538,799,472 1 538,799,472 1
وبرق 222,485 1.26 219,714 0 0 0 0 0 0 0
سخواف 15,808 -4.99 16,638 -0.01 900 14,227,200 14,974,200 1 14,974,200 1
سفاسی 11,188 -2.99 11,531 -0.02 9,527 106,588,076 109,855,837 1 109,855,837 1
شلرد 9,449 -3 9,449 -3 3,740,580 35,344,740,420 35,344,740,420 1 35,344,740,420 1
ثاژن 8,960 -1.99 9,124 -0.2 110,565 990,662,400 1,008,795,060 1 1,008,795,060 1
وسنا 15,631 -5 16,409 -0.27 74,287 1,161,180,097 1,218,975,383 1 1,218,975,383 1
وسرمد 5,850 -2.08 5,902 -1.21 2,740,193 16,127,274,817 16,172,619,086 1 16,172,619,086 1
قشرین 16,547 -3 16,929 -0.76 296,412 4,904,729,364 5,017,958,748 1 5,017,958,748 1
قشهد 28,780 -4.99 30,240 -0.17 54,624 1,572,078,720 1,651,829,760 1 1,651,829,760 1
قلرست 22,070 -4.99 23,220 -0.04 10,043 221,649,010 233,198,460 1 233,198,460 1
وملی 379,010 -5 398,650 -0.08 1,870 708,748,700 745,475,500 1 745,475,500 1
قنیشا 90,270 -5 94,960 -0.06 6,712 605,892,240 637,371,520 1 637,371,520 1
شجم 8,785 -5 8,824 -4.57 2,381,412 20,920,704,420 21,013,579,488 1 21,013,579,488 1
وکادو 16,853 -5 17,495 -1.38 311,012 5,241,485,236 5,441,154,940 1 5,441,154,940 1
گکیش 70,464 -3 72,638 -0.01 603 42,489,792 43,800,714 1 43,800,714 1
ولانا 22,795 -5 23,693 -1.25 209,360 4,772,361,200 4,960,366,480 1 4,960,366,480 1
وثوق 14,900 -2.84 15,335 0 0 0 0 0 0 0
زنجان 6,086 -3 6,217 -0.91 963,557 5,864,209,736 5,990,433,869 1 5,990,433,869 1
اعتماد 32,991 0.13 32,998 0.15 63,116,290 2,082,680,754,100 2,082,711,337,420 1 2,082,711,337,420 1
غگرجی 27,640 -4.98 28,960 -0.45 215,779 6,061,281,630 6,248,959,840 1 6,248,959,840 1
حفارس 4,440 -4.93 4,660 -0.21 374,257 1,661,701,080 1,744,037,620 1 1,744,037,620 1
حپترو 29,950 -4.98 31,520 0 1,996 59,780,200 62,913,920 1 62,913,920 1
حفاری 10,990 1.38 10,840 0 0 0 0 0 0 0
خکمک 52,950 -4.99 55,730 0 95 5,030,250 5,294,350 1 5,294,350 1
آگاس 63,000 -6.16 63,240 -5.8 4,832,336 305,597,074,154 305,596,928,640 1 305,596,928,640 1
الماس 115,100 -5.05 115,092 -5.06 12,697 1,461,325,068 1,461,323,124 1 1,461,323,124 1
سخند 10,071 0.36 10,078 0.43 172,120 1,734,664,350 1,734,625,360 1 1,734,625,360 1
بالبر 22,700 -4.98 23,890 0 8,342 189,363,400 199,290,380 1 199,290,380 1
کخاک 47,620 -4.99 50,050 -0.14 26,338 1,254,215,560 1,318,216,900 1 1,318,216,900 1
بکام 5,700 -4.84 5,950 -0.67 1,255,576 7,156,783,200 7,470,677,200 1 7,470,677,200 1
لخزر 204,900 -5 215,650 -0.01 670 137,283,000 144,485,500 1 144,485,500 1
خشرق 19,370 -4.96 20,370 -0.05 22,811 441,849,070 464,660,070 1 464,660,070 1
دکیمی 22,120 -4.98 23,270 -0.04 23,643 522,983,160 550,172,610 1 550,172,610 1
غالبر 12,160 -4.93 12,780 -0.08 41,094 499,703,040 525,181,320 1 525,181,320 1
خکار 32,640 -4.98 34,350 0 3,290 107,385,600 113,011,500 1 113,011,500 1
فاسمین 17,100 -10.19 17,650 -7.3 5,213,889 92,038,613,800 92,025,140,850 1 92,025,140,850 1
چکاوه 35,640 -4.99 37,510 0 2,539 90,489,960 95,237,890 1 95,237,890 1
شلعاب 7,980 -5 8,390 -0.12 212,077 1,692,374,460 1,779,326,030 1 1,779,326,030 1
وایران 9,270 -4.92 9,750 0 18,200 168,714,000 177,450,000 1 177,450,000 1
غپاک 12,920 -5 13,590 -0.07 32,954 425,765,680 447,844,860 1 447,844,860 1
ولیز 8,920 -4.9 9,380 0 19,426 173,279,920 182,215,880 1 182,215,880 1
خوساز 8,740 -5 9,200 0 3,700 32,338,000 34,040,000 1 34,040,000 1
تمحرکه 24,600 3.54 23,760 0 0 0 0 0 0 0
خنصیر 47,510 -5 50,010 0 0 0 0 0 0 0
غمارگ 27,080 -4.98 27,140 -4.77 2,968,908 80,588,095,140 80,576,163,120 1 80,576,163,120 1
نمرینو 54,790 -4.99 57,660 -0.02 2,361 129,359,190 136,135,260 1 136,135,260 1
فنوال 33,770 -4.98 35,540 0 3,870 130,689,900 137,539,800 1 137,539,800 1
بنیرو 55,340 -5 58,240 -0.02 4,270 236,301,800 248,684,800 1 248,684,800 1
غنوش 71,610 -4.99 75,240 -0.17 22,525 1,613,015,250 1,694,781,000 1 1,694,781,000 1
ثنوسا 9,440 -4.93 9,670 -2.62 2,640,946 24,930,530,240 25,537,947,820 1 25,537,947,820 1
ثفارس 8,230 -4.97 8,290 -4.27 5,019,679 41,323,903,940 41,613,138,910 1 41,613,138,910 1
کطبس 45,080 -2.17 46,020 -0.13 1,725,573 79,416,049,060 79,410,869,460 1 79,410,869,460 1
تکنو 14,600 -4.95 15,360 0 469 6,847,400 7,203,840 1 7,203,840 1
کترام 23,750 5 23,460 3.71 20,138,616 472,369,296,450 472,451,931,360 1 472,451,931,360 1
خمحور 56,100 -5 59,050 0 388 21,766,800 22,911,400 1 22,911,400 1
تملت 11,950 -0.67 12,030 0 0 0 0 0 0 0
ولملت 11,110 -4.96 11,670 -0.17 111,531 1,239,109,410 1,301,566,770 1 1,301,566,770 1
ارمغان 10,120 0.4 10,110 0.3 17,271,755 174,617,257,140 174,617,443,050 1 174,617,443,050 1
لپارس 336,010 -5 353,460 -0.07 1,819 611,202,190 642,943,740 1 642,943,740 1
خپارس 7,820 -4.98 7,820 -4.98 10,790,450 84,381,319,000 84,381,319,000 1 84,381,319,000 1
پلاسک 8,390 -4.98 8,830 0 3,300 27,687,000 29,139,000 1 29,139,000 1
شپنا 16,470 -4.96 16,470 -4.96 23,003,500 378,867,645,000 378,867,645,000 1 378,867,645,000 1
کسرام 6,830 -1.59 6,940 0 0 0 0 0 0 0
کپشیر 17,080 -4.95 17,960 -0.06 21,221 362,454,680 381,129,160 1 381,129,160 1
شتران 13,780 -4.97 13,780 -4.97 12,226,997 168,488,018,660 168,488,018,660 1 168,488,018,660 1
ختور 42,560 4.98 42,520 4.88 12,143,253 516,271,161,860 516,331,117,560 1 516,331,117,560 1
دروز 18,060 -5 19,010 0 6,516 117,678,960 123,869,160 1 123,869,160 1
ساربیل 62,280 -4.99 65,460 -0.14 19,830 1,235,012,400 1,298,071,800 1 1,298,071,800 1
ثشاهد 37,140 -1.67 37,770 0 0 0 0 0 0 0
صایپا908 990,012 -0.01 998,489 0.85 92 91,860,972 91,860,988 1 91,860,988 1
صخود0012 1,030,000 0 1,030,000 0 0 0 0 0 0 0
صايپا012 1,000,000 0.49 995,098 0 0 0 0 0 0 0
ثاباد 30,580 -4.94 32,170 0 0 0 0 0 0 0
فمراد 143,590 -5 151,140 0 158 22,687,220 23,880,120 1 23,880,120 1
شستا003 985,000 -0.5 985,000 -0.5 50 49,250,000 49,250,000 1 49,250,000 1
سپ 14,580 0 14,580 0 0 0 0 0 0 0
کگاز 23,920 -4.97 25,160 -0.04 11,955 285,963,600 300,787,800 1 300,787,800 1
سقاین 39,500 -4.15 40,970 -0.58 218,243 8,701,264,340 8,941,415,710 1 8,941,415,710 1
ثامان 21,410 -4.97 22,530 0 466 9,977,060 10,498,980 1 10,498,980 1
کهمدا 24,010 -1.56 24,390 0 0 0 0 0 0 0
سشمال 9,600 -4.95 9,950 -1.49 1,439,424 13,818,993,760 14,322,268,800 1 14,322,268,800 1
کساپا 19,300 -4.97 20,310 0 1,831 35,338,300 37,187,610 1 37,187,610 1
سخزر 25,530 -4.99 26,860 -0.04 7,134 182,131,020 191,619,240 1 191,619,240 1
ونیرو 4,560 -4.8 4,780 -0.21 622,038 2,836,493,280 2,973,341,640 1 2,973,341,640 1
غشان 7,620 1.46 7,510 0 0 0 0 0 0 0
لسرما 27,230 4.97 26,250 1.2 462,383 12,590,689,090 12,137,553,750 1 12,137,553,750 1
سنیر 78,710 -5 82,780 -0.08 10,354 814,963,340 857,104,120 1 857,104,120 1
ستران 32,230 -4.98 33,590 -0.97 283,495 9,137,043,850 9,522,597,050 1 9,522,597,050 1
بسویچ 40,910 -4.99 42,990 -0.16 38,561 1,577,530,510 1,657,737,390 1 1,657,737,390 1
خپویش 38,580 -4.95 40,590 0 0 0 0 0 0 0
امین یکم 10,230 -1.54 10,210 -1.73 114,862,184 1,172,737,426,720 1,172,742,898,640 1 1,172,742,898,640 1
کمند 10,120 0.2 10,120 0.2 133,845,837 1,354,722,699,730 1,354,519,870,440 1 1,354,519,870,440 1
سپاس 10,110 0.2 10,110 0.2 3,995,912 40,395,853,040 40,398,670,320 1 40,398,670,320 1
اخزا802 996,000 0.1 995,052 0 0 0 0 0 0 0
اخزا821 571,000 -0.33 571,028 -0.33 3,660 2,089,962,464 2,089,962,480 1 2,089,962,480 1
اشاد10 957,000 -0.67 957,000 -0.67 1,200 1,148,400,000 1,148,400,000 1 1,148,400,000 1
وآوا 11,929 -4.99 12,250 -2.44 2,966,838 36,033,410,505 36,343,765,500 1 36,343,765,500 1
نطرین 15,284 -5 16,080 -0.05 31,435 480,452,540 505,474,800 1 505,474,800 1
زبینا 41,850 -5 44,046 -0.01 3,214 134,505,900 141,563,844 1 141,563,844 1
کوثر 13,935 -5 14,129 -3.67 2,537,513 35,383,658,571 35,852,521,177 1 35,852,521,177 1
بالاس 46,688 -5 49,144 0 582 27,172,416 28,601,808 1 28,601,808 1
بمپنا 80,000 -4.81 83,609 -0.52 62,833 5,021,846,230 5,253,404,297 1 5,253,404,297 1
نوین 6,640 5 6,624 4.74 82,233,453 544,734,639,187 544,714,392,672 1 544,714,392,672 1
ثغرب 12,934 -4.99 13,613 -0.01 6,771 87,576,114 92,173,623 1 92,173,623 1
زدشت 36,079 -5 37,945 -0.08 22,082 796,696,478 837,901,490 1 837,901,490 1
اعتلا 9,711 -5 10,178 -0.43 417,185 4,051,283,535 4,246,108,930 1 4,246,108,930 1
فولای 49,481 -4.91 52,034 0 0 0 0 0 0 0
زقیام 26,853 -5 28,183 -0.29 103,898 2,789,972,994 2,928,157,334 1 2,928,157,334 1
قاسم 12,873 -5 13,547 -0.02 18,353 236,258,169 248,628,091 1 248,628,091 1
آبین 3,759 -4.98 3,828 -3.24 3,309,167 12,442,571,435 12,667,491,276 1 12,667,491,276 1
وآرین 5,551 2.99 5,521 2.43 3,028,868 16,813,246,268 16,722,380,228 1 16,722,380,228 1
آینده 22,062 -3 22,744 0 471 10,391,202 10,712,424 1 10,712,424 1
فبیرا 4,923 -3 5,073 -0.04 50,000 246,150,000 253,650,000 1 253,650,000 1
حبندر 22,930 -3 23,637 -0.01 1,920 44,025,600 45,383,040 1 45,383,040 1
سامان 9,755 -2.99 9,972 -0.84 1,662,966 16,334,322,025 16,583,096,952 1 16,583,096,952 1
سمتاز 21,100 -0.31 21,147 -0.09 43,379 900,377,875 917,335,713 1 917,335,713 1
ثتوسا 71,551 -3 73,761 0 292 20,892,892 21,538,212 1 21,538,212 1
فافزا 46,371 -5 48,798 -0.03 2,145 99,465,795 104,671,710 1 104,671,710 1
فن آوا 14,119 -3 14,555 0 0 0 0 0 0 0
فلات 13,357 -3 13,708 -0.45 2,923,410 40,074,685,281 40,074,104,280 1 40,074,104,280 1
فوکا 20,013 -5 21,061 -0.02 11,100 222,144,300 233,777,100 1 233,777,100 1
پلوله 18,803 -1 18,986 -0.03 8,601 161,724,603 163,298,586 1 163,298,586 1
غبهار 36,468 -3 37,588 -0.02 3,270 119,250,360 122,912,760 1 122,912,760 1
دقاضی 90,207 -3 92,943 -0.06 5,297 481,196,680 492,319,071 1 492,319,071 1
وحافظ 57,778 -3 59,562 0 0 0 0 0 0 0
وحکمت 5,722 -2.98 5,891 -0.12 133,890 766,118,580 788,745,990 1 788,745,990 1
وهنر 4,427 -2.98 4,529 -0.75 1,091,500 4,832,070,500 4,943,403,500 1 4,943,403,500 1
ومشان 57,480 -2.98 59,247 0 0 0 0 0 0 0
خاور 6,365 -4.99 6,674 -0.37 223,005 1,419,426,825 1,488,335,370 1 1,488,335,370 1
کایتا 9,731 5 9,268 0 45 437,895 417,060 1 417,060 1
سکارون 106,972 0.09 106,879 0 0 0 0 0 0 0
لکما 10,774 -3 11,089 -0.16 95,231 1,026,018,794 1,056,016,559 1 1,056,016,559 1
کیسون 19,242 -3 19,832 -0.03 17,992 346,202,064 356,817,344 1 356,817,344 1
سلار 27,326 -2.95 28,156 0 0 0 0 0 0 0
لخانه 56,857 -2.99 58,609 0 0 0 0 0 0 0
شمواد 63,002 -3 64,851 -0.15 15,627 984,532,254 1,013,426,577 1 1,013,426,577 1
غصینو 33,558 0.07 33,533 0 0 0 0 0 0 0
قنقش 76,499 0.93 75,795 0 0 0 0 0 0 0
غپونه 15,846 -3 16,329 -0.04 16,270 257,814,420 265,672,830 1 265,672,830 1
شساخت 39,375 3 39,342 2.91 4,858,259 191,131,553,558 191,133,625,578 1 191,133,625,578 1
داراب 3,096 -2.98 3,190 -0.03 44,182 136,787,472 140,940,580 1 140,940,580 1
فنفت 14,647 -3 14,757 -2.27 1,004,177 14,708,180,519 14,818,639,989 1 14,818,639,989 1
شصفها 93,400 -1.99 94,048 -1.31 366,115 34,432,280,583 34,432,383,520 1 34,432,383,520 1
فسا 2,945 -3 3,035 -0.03 90,066 265,244,370 273,350,310 1 273,350,310 1
جهرم 3,255 -2.98 3,353 -0.06 115,255 375,155,025 386,450,015 1 386,450,015 1
شکبیر 57,492 -3 59,242 -0.05 23,074 1,326,887,908 1,366,949,908 1 1,366,949,908 1
پلاست 41,968 -2.97 43,253 0 0 0 0 0 0 0
ممسنی 8,520 0 8,520 0 0 0 0 0 0 0
شپلی 6,647 -2.99 6,666 -2.71 6,546,102 43,636,257,892 43,636,315,932 1 43,636,315,932 1
سپرمی 8,376 -0.99 8,458 -0.02 16,767 140,440,392 141,815,286 1 141,815,286 1
وهور 39,400 0.73 39,115 0 0 0 0 0 0 0
زکشت 28,795 -5 30,307 -0.01 3,366 96,923,970 102,013,362 1 102,013,362 1
ولشرق 6,836 -4.99 7,188 -0.1 128,892 881,105,712 926,475,696 1 926,475,696 1
کی بی سی 32,494 -5 34,056 -0.43 127,638 4,149,887,172 4,346,839,728 1 4,346,839,728 1
حخزر 21,479 -5 22,557 -0.23 101,218 2,174,061,422 2,283,174,426 1 2,283,174,426 1
تاپکیش 11,479 -5 12,053 -0.25 1,142,702 13,683,557,678 13,772,987,206 1 13,772,987,206 1
کشرق 55,125 -5 55,669 -4.06 705,943 38,931,972,006 39,299,140,867 1 39,299,140,867 1
اوان 50,168 -5 51,626 -2.24 656,373 33,542,741,608 33,885,912,498 1 33,885,912,498 1
ومعلم 6,703 5 6,664 4.39 7,415,259 49,533,888,207 49,415,285,976 1 49,415,285,976 1
غگلستا 15,144 -5 15,926 -0.09 58,671 888,513,624 934,394,346 1 934,394,346 1
غدیس 8,056 -3.61 8,358 0 0 0 0 0 0 0
ثتران 5,590 -5 5,879 -0.08 148,256 828,751,040 871,597,024 1 871,597,024 1
درهآور 30,000 -2.18 31,345 2.2 2,366,364 74,172,676,293 74,173,679,580 1 74,173,679,580 1
غنیلی 18,380 -3.01 18,453 -2.62 115,000 2,122,100,000 2,122,095,000 1 2,122,095,000 1
زپارس 63,350 -4.99 65,930 -1.12 168,379 10,666,809,650 11,101,227,470 1 11,101,227,470 1
دابورح 39,890 2.12 39,060 0 0 0 0 0 0 0
وثنو 14,737 -2.99 15,163 -0.19 84,251 1,241,606,987 1,277,497,913 1 1,277,497,913 1
غگلپا 71,103 -5 74,844 0 213 15,144,939 15,941,772 1 15,941,772 1
غپآذر 52,355 -5 55,107 -0.01 1,000 52,355,000 55,107,000 1 55,107,000 1
کسعدی 57,380 -4.98 60,390 0 493 28,288,340 29,772,270 1 29,772,270 1
وامیدح 1,250 0 1,250 0 0 0 0 0 0 0
رتاپ 6,630 -4.88 6,770 -2.87 4,207,823 27,905,576,600 28,486,961,710 1 28,486,961,710 1
فالوم 33,816 -3 34,842 -0.05 10,300 348,304,800 358,872,600 1 358,872,600 1
خصدرا 5,735 -2.99 5,902 -0.17 620,814 3,560,368,290 3,664,044,228 1 3,664,044,228 1
وآرینح 3,622 0 3,622 0 0 0 0 0 0 0
ثشرقح 3,800 -5.47 4,020 0 0 0 0 0 0 0
غدشت 272,690 -4.97 286,940 0 0 0 0 0 0 0
لوتوسح 12,610 0.96 12,490 0 0 0 0 0 0 0