نماداولین قیمتتاریخ[$InsCode]نامقیمت پایانیقیمت آخرین معاملهتعداد معاملاتحجمارزشتغییرکمترین قیمتبیشترین قیمتقیمت دیروز[$Last]ساعت
وبملت27320.0020200707778253364357513بانك ملت26850.0026460.00504931437325183859434090020.00-400.0026100.0028200.0026860.000114234
وآذر132900.00202007071358190916156744سرمايه‌گذاري‌توسعه‌آذربايجان‌132220.00132900.0042434124545351460500.006320.00132900.00132900.00126580.000114152
ياقوت10890.00202007071438514795814416صندوق س ياقوت آگاه-ثابت10810.0010810.001004307004655244930.000.0010790.0010890.0010810.000114216
غدام128960.00202007072254054929817435خوراك‌ دام‌ پارس‌125610.00128960.001516900575113120451720.006140.00122160.00128960.00122820.000114214
وسپه20500.00202007072328862017676109سرمايه‌گذاري‌ سپه‌20440.0020510.00580844950232918702313660.00970.0019800.0020510.0019540.000114220
غدشت147110.00202007072434703913394836دشت‌ مرغاب‌147110.00147110.0087899109132267924990.007000.00147110.00147110.00140110.000113241
خزاميا23260.00202007072589887561569709زامياد23260.0023260.00908379015788159051820.001100.0023260.0023260.0022160.000114128
صايپا1121015000.00202007072849875720026255صكوك مرابحه سايپا112-3ماهه 16%1009470.001012000.007209210979250.00625.001004850.001015000.001011375.000113309
وتوصا12070.00202007072944500421562364گروه س توسعه صنعتي ايران11530.0011470.00291713555781156357706910.00-600.0011470.0012070.0012070.000114221
وايران15000.00202007073149396562827132ليزينگ ايرانيان14270.0014100.00552019282263275107082590.00-700.0014060.0015000.0014800.000114220
شوينده62500.00202007073493306453706327مديريت صنعت شوينده ت.ص.بهشهر58390.0057800.0036153803646222109704530.00-2440.0057230.0062500.0060240.000114234
تكنو21560.00202007073654864906585643تكنوتار21550.0021560.007585070001109260664570.001020.0021000.0021560.0020540.000114146
حتايد26500.00202007073722699128879020تايدواترخاورميانه25840.0025750.00428713152202339889802480.00-1350.0025750.0026690.0027100.000114232
افران11350.00202007073846143218462419صندوق س افرا نماد پايدار-ثابت11310.0011350.00635390616098092050.0040.0011250.0011350.0011310.000114216
ثمسكن11070.00202007073863538898378476سرمايه‌گذاري‌ مسكن‌10670.0010860.00630843989769469566012770.00-210.0010520.0011080.0011070.000114226
دلر131980.00202007074384288570322406داروسازي‌ اكسير125530.00127610.00870800209100447569830.00-3600.00124650.00131980.00131210.000114117
سخاش103690.00202007074470657233334072سيمان‌خاش‌96080.0095040.00136657213854969813800.00-5000.0095040.00103690.00100040.000114049
سفانو41900.00202007074528607775462304سيمان فارس نو41590.0042380.0017023150083131025148940.002010.0039250.0042380.0040370.000114212
ساراب28380.00202007074563413583000719سيمان‌ داراب‌26200.0025800.0026984392943115112637670.00-1250.0025700.0028380.0027050.000114226
خپويش134720.00202007074758266259250794سازه‌ پويش‌129100.00134720.00132483776517349440.006410.00134720.00134720.00128310.000114053
كاما229220.00202007074942127026063388باما229220.00229220.0021822109934483639071480.0010910.00229220.00229220.00218310.000114217
زمگسا61000.00202007075054819322815158كشاورزي‌ ودامپروي‌ مگسال‌61820.0063600.0021874941514305503470020.003020.0057560.0063580.0060580.000114230
لپارس255000.00202007075187018329202415پارس‌ الكتريك‌248640.00258010.00102242844474707239535990.0010490.00235150.00259860.00247520.000114233
دسبحان35290.00202007075866848234665627سبحان دارو33730.0033720.0026053817011128757595940.00-1570.0033530.0035290.0035290.000114229
ثشرق13140.00202007076043384171800349سرمايه گذاري مسكن شمال شرق12930.0012400.00411426745188345928832000.00-190.0012160.0013210.0012590.000114231
پارس189400.00202007076110133418282108پتروشيمي پارس181060.00179600.0026861950988353237191430.00-4100.00179900.00189400.00183700.000114210
غمهرا129400.00202007076131290133202745توليدي‌مهرام‌128840.00125990.00183383504813235550.00-3210.00124010.00129400.00129200.000114104
سشمال17040.00202007076757220448540984سيمان‌ شمال‌17050.0017030.002056581259599111147190.00-890.0017030.0017500.0017920.000114219
وپخش171000.00202007077183333492448248داروپخش‌ (هلدينگ‌161040.00159580.0090049501479717451420.00-8390.00159580.00171000.00167970.000114220
پكوير28400.00202007077235435095059069كوير تاير27480.0027370.00618911434850314194268420.00-1440.0027370.0028400.0028810.000114230
ورنا15200.00202007077385624172574740سرمايه‌گذاري‌ رنا(هلدينگ‌15200.0015200.00520424551464531812800.00720.0015200.0015200.0014480.000102403
خمحور39700.00202007077457232989848872توليدمحورخودرو38480.0039700.0023550621220096616400.001890.0039700.0039700.0037810.000113637
خاهن46800.00202007077483280423474368آهنگري‌ تراكتورسازي‌ ايران‌46580.0046260.0045548146551379496607000.00-2430.0046260.0047400.0048690.000114231
دعبيدح59880.00202007077585208964980608ح . داروسازي‌ دكترعبيدي‌59350.0059920.00148771391742369338470.005450.0057000.0059920.0054470.000103301
شاراك0.00202007077711282667602555پتروشيمي شازند36900.0037000.006582710486100287982000.002800.000.000.0034200.000113206
دزهراوي26290.00202007078915450910866216داروسازي‌زهراوي‌25960.0026040.00983419678920510945453120.00-310.0025040.0027180.0026350.000114227
كطبس52000.00202007078977369674477111ذغال‌سنگ‌ نگين‌ ط‌بس‌50080.0052290.0016993169202158729395150.002490.0047310.0052290.0049800.000114234
فسپا53030.00202007078977441217024425گروه‌صنعتي‌سپاهان‌52920.0053030.00319512839053679403581390.002520.0050510.0053030.0050510.000114030
پارسيان16700.00202007079481703061634967بيمه پارسيان15750.0015580.00184010034661158058460040.00-670.0015440.0016700.0016250.000114233
وپاسار15300.00202007079536587154100457بانك پاسارگاد15290.0015300.0014233979327381496977877710.00-30.0014810.0015630.0015330.000114234
كپارس97000.00202007079698674686691945كاشي‌ پارس‌96040.0099880.0019602599424249640154680.002970.0092070.0099000.0096910.000114229
پسهند72400.002020070710120557300120078صنايع‌ لاستيكي‌ سهند70720.0070600.0022243186556225338814310.00-1530.0068530.0072400.0072130.000114233
سصفها156000.002020070710568944722570445سيمان‌اصفهان‌148760.00148200.00116851411376478399280.00-10800.00148200.00156000.00159000.000114113
فيروزا20060.002020070710795723506538053صندوق بادرآمد ثابت فيروزه آسيا19940.0019890.001175202861103753253340.00-10.0019850.0020060.0019900.000113803
تملت18800.002020070711129387075131725تامين سرمايه بانك ملت18270.0018090.002146944888863820125531590.00-520.0017800.0018850.0018610.000114234
وسكاب8790.002020070711258722998911897س.ص.بازنشستگي كاركنان بانكها8480.008370.00513235331776299476838050.00-400.008340.008790.008770.000114233
ولملت17870.002020070711403770140000603واسپاري ملت16940.0016900.001226438298274261534350.00-880.0016900.0017870.0017780.000114229
دسينا0.002020070711432067920374603داروسازي‌ سينا50780.0051600.00861482927651867200.00970.000.000.0050630.000113245
شپاكسا48990.002020070711622051128546106پاكسان‌48780.0050050.0046408052686392825308520.00800.0046900.0051000.0049250.000114233
وبيمه11200.002020070711773403764702778سرمايه‌ گذاري‌ صنعت‌ بيمه‌10830.0010800.00352316279031176291062740.00-560.0010800.0011200.0011360.000114204
سرود24820.002020070711964419322927535سيمان‌شاهرود24810.0024810.001611289208871764162060.00-1300.0024810.0025000.0026110.000114211
خريختح7030.002020070712041217376571987ح . صنايع‌ريخته‌گري‌ايران‌6740.006700.00759566308938183977440.00310.006700.007030.006390.000114217
چدن36480.002020070712329519546621752توليدي چدن سازان34780.0034600.0026845766569200562501980.00-1180.0034000.0036480.0035780.000114216
خريخت8270.002020070712752224677923341صنايع‌ريخته‌گري‌ايران‌8270.008270.00969937093177497599370.00390.008270.008270.007880.000114224
فسازان39990.002020070712874072841236826غلتك سازان سپاهان38670.0038500.00658910817867418275314330.00-2020.0038500.0039990.0040520.000114228
سصوفي26000.002020070713227300125161435سيمان‌ صوفيان‌25290.0025090.0028815424387137178016960.00-1320.0025090.0026390.0026410.000114228
ملت22990.002020070713611044044646901بيمه ملت22620.0022490.00437213122572296811994490.00-1180.0022490.0023500.0023670.000114224
وبشهر28170.002020070713937270451301973توسعه‌ صنايع‌ بهشهر(هلدينگ27480.0027580.00580527444216754284537710.00110.0026100.0028200.0027470.000114234
شنفت105320.002020070714073782708315535نفت‌ پارس‌105290.00105320.0017114960695522306040670.005010.00100500.00105320.00100310.000114229
سنير70000.002020070714231831499205396سيمان‌ سفيد ني‌ريز69120.0068630.00112958754340392319310.00-3610.0068630.0070000.0072240.000114111
حكشتيح46500.002020070714364842601603807ح . كشتيراني ج. ا. ا45760.0045300.00801915593783713644652040.00130.0044000.0047480.0045170.000114228
قهكمت51000.002020070714398278072324784قندهكمتان‌49140.0048700.001244160042478646882350.00-1920.0048090.0051000.0050620.000114205
سيلام15300.002020070714617104402836487سيمان‌ ايلام‌15290.0015270.001506416336263638981530.00-800.0015270.0015630.0016070.000114228
خلنت111110.002020070714957056743925737لنت‌ ترمزايران‌110780.00111110.0010321515527167894943790.005290.00106000.00111110.00105820.000114025
پرديس16810.002020070715039949673085566سرمايه گذاري پرديس16810.0016810.00555370211962232620390.00800.0016810.0016810.0016010.000114224
قزوين38910.002020070715259343650667588كارخانجات‌ قند قزوين‌38910.0038910.004402938253114327424230.001850.0038910.0038910.0037060.000114141
افق ملت163730.002020070715451317146134956صندوق س در سهام افق ملت163640.00164800.0019601305398213614083950.002380.00159000.00166980.00162420.000114205
سكرما25600.002020070715472396110662150سيمان‌ كرمان‌25590.0025560.0019565067024129674076990.00-1340.0025560.0026080.0026900.000114209
تمحركه37500.002020070715826229869421585ماشين‌سازي‌نيرومحركه‌36230.0037500.0015144407116652662500.001780.0037500.0037500.0035720.000113941
ساروم36700.002020070715949743338644220سيمان‌اروميه‌36670.0036360.0022083397304124592038160.00-1910.0036360.0037500.0038270.000114228
حپترو41380.002020070716369313804633525حمل و نقل پتروشيمي( سهامي عام39070.0038400.001044113073244110033740.00-1100.0037530.0041380.0039500.000114228
كخاك155990.002020070716405556680571453صنايع‌خاك‌چيني‌ايران‌152040.00149900.0069627943442127306250.00-6470.00148600.00156000.00156370.000114226
شاملا159740.002020070716959429956899455معدني‌ املاح‌ ايران‌151880.00155500.001212949520144213266110.003330.00145000.00159740.00152170.000114226
غبهنوش127850.002020070717059960254855208بهنوش‌ ايران‌121960.00121600.00952825559100683847380.00-6390.00121600.00127850.00127990.000114038
خمهر14430.002020070717330546482145553مهركام‌پارس‌14430.0014430.00808412227759484457110.00680.0014430.0014430.0013750.000114226
وتوسم16910.002020070717528249960294496سرمايه‌گذاري‌توسعه‌ملي‌16370.0016300.00398421065274344752882800.00-850.0016300.0016910.0017150.000114233
ثاخت12000.002020070717800036702302776بين‌المللي‌توسعه‌ساختمان11800.0011730.00291771238318241460966632460.00-280.0011410.0012290.0012010.000114234
فمراد87340.002020070718004480270695404آلومراد87090.0087340.009981747604152207256360.004150.0080110.0087340.0083190.000114225
وبهمن33450.002020070718063426072758458سرمايه‌گذاري‌بهمن‌33450.0033450.00317318640658623530010100.001590.0033450.0033450.0031860.000114153
دفرا38800.002020070718303237082155264فرآورده‌هاي‌ تزريقي‌ ايران‌37840.0036900.0051169306825621112190.00-1940.0036900.0038800.0038840.000113928
غپينو12250.002020070718401147983387689پارس‌ مينو11720.0011670.001393753150421623010889740.00-610.0011670.0012250.0012280.000114234
اميد16070.002020070718599703143458101تامين سرمايه اميد16060.0016140.00441426484203425415685040.00760.0015450.0016140.0015380.000114222
دكيمي37800.002020070720024911381434086كيميدارو36710.0036670.00979154177056599407040.00-1920.0036670.0037800.0038590.000114126
بنيرو78800.002020070720453828618330936نيروترانس‌74740.0073800.0081457432142784026580.00-2220.0073030.0078800.0076020.000114109
غشهد14900.002020070720487994977117557شهد ايران‌14480.0014480.00559418096555262065777100.00-720.0014440.0014900.0015200.000114234
كسرام160010.002020070720560887114747719پارس‌ سرام‌150230.00150090.002037720626108260224670.00-6330.00148600.00160010.00156420.000114234
شپديس117000.002020070720562694899904339پتروشيمي پرديس115110.00117890.0013591172825135009270550.004600.00112000.00117970.00113290.000103401
كفراح73200.002020070720622681776256207ح . فراورده‌ هاي‌ نسوزايران‌71580.0073000.0086055915240025595400.003350.0069000.0073400.0069650.000114226
فاراك16450.002020070720865316761157979ماشين‌ سازي‌ اراك‌16500.0016430.0018971889288821467391850110.00-860.0016430.0017050.0017290.000114233
وليز19500.002020070720946530370469828ليزينگ‌ايران‌18590.0018300.00634313894849258242767540.00-770.0018200.0019500.0019070.000114233
بموتو68100.002020070722086876724551482موتوژن‌67990.0067880.0032904291508291786971710.00-3570.0067880.0069970.0071450.000114204
وپست21290.002020070722087269603540841پست بانك ايران21090.0021290.00572219167333404333920440.001010.0020400.0021290.0020280.000114124
درازك63030.002020070722255783119783047دارويي‌ رازك‌63360.0063120.001213109161669168659670.00-3210.0063020.0064500.0066330.000114222
حتوكا25590.002020070722260326095996531حمل‌ونقل‌توكا25100.0025480.0034155449193136773173690.00480.0024000.0026200.0025000.000114226
غگل10800.002020070722299894048845903گلوكوزان‌10750.0010840.00316812199972892365349499260.00510.0010400.0010840.0010330.000114234
تاپيكو19880.002020070722560050433388046س. نفت و گاز و پتروشيمي تأمين19880.0019880.00128211876472236104263360.00940.0019880.0019880.0018940.000114221
شبهرن96070.002020070722667016906590506نفت‌ بهران‌95950.0096070.0031064015863385339406010.004570.0093500.0096070.0091500.000114224
كروي65900.002020070722787503301679573توسعه‌ معادن‌ روي‌ ايران‌64640.0066880.00845714599879943783626300.003180.0061000.0066880.0063700.000114231
ختراك26970.002020070722903901709044823ريخته‌گري‌ تراكتورسازي‌ ايران‌26030.0025970.001969340369688614169170.00-1360.0025970.0026970.0027330.000114230
ولغدر14580.002020070723086515493897579ليزينگ‌خودروغدير14610.0014570.00984388320256738437800.00-760.0014570.0015330.0015330.000114217
پكرمان35380.002020070723214828924506640گروه‌ صنعتي‌ بارز33160.0033100.0036309441522313093532590.00-1600.0032970.0035380.0034700.000114226
تاصيكو22980.002020070723293437377896568سرمايه گذاري صدرتامين22300.0022980.00234217496949980787620.001090.0022980.0022980.0021890.00093138
دكوثر40490.002020070723353689102956991داروسازي‌ كوثر38270.0037550.0033485349789204718990170.00-1740.0037510.0040490.0039290.000114223
پارسان34290.002020070723441366113375722گسترش نفت و گاز پارسيان34290.0034290.0049513917244477222296760.001630.0034290.0034290.0032660.000114234
كفرا76730.002020070723837844039713715فراورده‌ هاي‌ نسوزايران‌76710.0076730.00104395321273120385500.003650.0075000.0076730.0073080.000114211
مرقام64370.002020070723838634016123354ايران‌ارقام‌64290.0064170.0034654475411287729642730.00-3370.0064170.0065120.0067540.000114221
چافست43900.002020070723936607891892333افست‌42610.0042090.0033176202903264304887740.00-2210.0042090.0045000.0044300.000114233
پدرخش157000.002020070724079409192818584درخشان‌ تهران‌151300.00153900.001387716573108415482240.00-2710.00148780.00157000.00156610.000114214
كترام40800.002020070724085906177899789توليدي‌ كاشي‌ تكسرام‌40020.0039200.0042485137216205580452970.00-1840.0038990.0042000.0041040.000114225
چكاوه61200.002020070724254843881948059صنايع‌كاغذسازي‌كاوه‌58550.0058020.0047447449779436162889730.00-3050.0058020.0061360.0061070.000114223
كساوه48910.002020070725001509088465005صنايع‌ كاشي‌ و سراميك‌ سينا46000.0044860.001406170006878201832920.00-2360.0044860.0048910.0047220.000114234
فلامي125070.002020070725286509736208688لاميران‌119170.00117290.0066924942129729150790.00-1840.00116000.00125070.00119130.000114224
ونيكي31100.002020070725336820825905643سرمايه‌گذاري‌ ملي‌ايران‌29860.0031100.005845678314205951300.001480.0031100.0031100.0029620.000114116
تنوين17190.002020070725357135030606405تامين سرمايه نوين17040.0017020.00528737816659644427711800.00130.0016650.0017550.0016890.000114204
وساخت62900.002020070725514780181345713سرمايه‌ گذاري‌ ساختمان‌ايران‌62470.0062900.00614210382329648610905400.002990.0057010.0062900.0059910.000114210
وغدير18180.002020070726014913469567886سرمايه‌گذاري‌غدير(هلدينگ‌18140.0018180.00316762332763944232591952130.00860.0017400.0018180.0017320.000114234
خبهمن22130.002020070726824673819862694گروه‌بهمن‌21890.0022130.00709307366868020272840.001050.0022130.0022130.0021080.000114217
سشرق14000.002020070726997316501080743سيمان‌ شرق‌13710.0013820.001281250831455697149891390.00-530.0013640.0014130.0014350.000114230
سدشت39500.002020070727000326841257664صنايع سيمان دشتستان37590.0036190.004022706939995498950.00-1570.0035880.0039500.0037760.000114229
جم پيلن92000.002020070727096851668435724پلي پروپيلن جم - جم پيلن90020.0088070.0019702068604186220314580.00-2160.0088000.0092000.0090230.000114227
صينا2051044500.002020070727148595522452496صكوك منفعت سينا دارو-3ماهه 19%1027943.001000014.0075556536865.00-17953.001000011.001044580.001017967.000112208
سدور14610.002020070727218386411183410سيمان‌ دورود14620.0014610.001430374302354711239330.00-760.0014610.0014700.0015370.000114219
شكربن124800.002020070727308217070238237كربن‌ ايران‌123410.00125200.0016111159665143108467720.003520.00116800.00127750.00121680.000114224
مبين35440.002020070727922860956133067مبين انرژي خليج فارس35320.0035440.00505920601759727587625190.001680.0034010.0035440.0033760.000114229
ركيش22120.002020070727952969918967492كارت اعتباري ايران كيش21220.0021020.00289614401477305665875350.00-1100.0021020.0022200.0022120.000114232
صخود00041005245.002020070728025154952452710صكوك رهني خودرو0004- 3ماهه 16%1004217.001005245.0075151215045.002286.001000000.001005245.001002959.000105445
خفنر27860.002020070728033133021443774فنرسازي‌خاور27360.0027220.0033386441271176261395630.00-1430.0027220.0029000.0028650.000114214
وبصادر3690.002020070728320293733348826بانك صادرات ايران3690.003690.002048610308715303803915945700.00170.003690.003690.003520.000114228
وبوعلي19200.002020070728328710198554144سرمايه‌گذاري‌بوعلي‌18530.0018300.0032249702662179808521030.00-780.0018200.0019200.0019080.000114232
سيمرغ34510.002020070728450080638096732سيمرغ33530.0033270.00706113439442450601696640.00-1740.0033260.0034510.0035010.000114233
غسالم11780.002020070728672095850798501سالمين‌11340.0011280.0025206895945801016035947930.00-590.0011280.0011780.0011870.000114234
حفاري20600.002020070728809886765682162حفاري شمال19610.0019410.0020300631184151237654481920.00-880.0019280.0020600.0020290.000114234
فخوز40770.002020070728864540805361867فولاد خوزستان40040.0040700.0016952373526441495490526370.001760.0039000.0040880.0038940.000114234
سهرمز27940.002020070729747059672582491سيمان‌هرمزگان‌27940.0027940.001261170885347747877640.00-1470.0027940.0028040.0029410.000114044
تيپيكو78000.002020070729758477602878557سرمايه گذاري دارويي تامين75190.0075500.0016851546276116270645190.00-890.0072580.0078000.0076390.000114232
ما18250.002020070729860265627578401بيمه ما17360.0017200.001125481143383530029480.00-870.0017200.0018250.0018070.000114234
نمرينو0.002020070730231789123900526ايران‌ مرينوس‌60300.0089990.0046537604837862400.0031680.000.000.0058310.000113214
تكمبا18450.002020070730719054967088301كمباين‌ سازي‌ ايران‌17720.0017590.00705623790540421470940890.00-920.0017590.0018500.0018510.000114230
فجام65990.002020070730765727085936322جام‌دارو63230.0065990.001221010926671061080.003140.0065990.0065990.0062850.000113758
ستران69500.002020070730829203706095076سيمان‌ تهران‌68940.0068670.0082787521504518563793550.00-3610.0068670.0070920.0072280.000114232
ثفارس21100.002020070730852391633490755عمران‌وتوسعه‌فارس‌20430.0020350.001330948621232993291516560.00-1070.0020350.0021100.0021420.000114231
شسينا351490.002020070730974710508383145صنايع‌شيميايي‌سينا351490.00351490.0068419877147582566730.0016730.00351490.00351490.00334760.000112617
غگرجي52720.002020070731024260997481994بيسكويت‌ گرجي‌51310.0051180.0038615624996288611698350.00-2680.0051170.0052720.0053860.000114231
ارمغان10050.002020070731366347648583654ص سرمايه گذاري ارمغان ايرانيان10060.0010070.00102134440513519964460.0050.0010020.0010080.0010020.000114117
غشان110290.002020070731791737198597563شيرپاستوريزه‌پگاه‌خراسان‌109510.00110290.0036692256549247107484670.005250.00105650.00110290.00105040.000114116
كحافظ17980.002020070732257753560585502كاشي‌ وسراميك‌ حافظ‌17070.0016970.00519311660777199058444360.00-890.0016970.0017980.0017860.000114228
پاساح26730.002020070732338211917133256ح . ايران‌ياساتايرورابر26730.0026730.00364105000028066500000.002430.0026730.0026730.0024300.000110406
سبهان75010.002020070732525655729432562سيمان‌ بهبهان‌75070.0074620.0087554490740691555150.00-3920.0074620.0075100.0078540.000114231
كلوند34490.002020070732678431934327184كاشي‌ الوند32940.0032560.0027034177348137600545230.00-1650.0032500.0034490.0034210.000114227
دابورح42000.002020070732679348534913643ح . داروسازي‌ ابوريحان‌41870.0041410.0068236494515280413870.00-3030.0041000.0043500.0044440.000114221
خزر13650.002020070732821908911812078فنرسازي‌زر13120.0013100.0024418307780109004802160.00-500.0012920.0013650.0013600.000114226
ثنوسا12240.002020070732845891587040106نوسازي‌وساختمان‌تهران‌11710.0011570.00547028528806334153624660.00-450.0011420.0012240.0012020.000114224
وپارس4440.002020070733293588228706998بانك‌پارسيان‌4560.004640.00395225727804522612009408690.00200.004250.004660.004440.000114233
دجابر45180.002020070733406621820337161داروسازي‌ جابرابن‌حيان‌43690.0043330.001519213850093440825970.00-1280.0043020.0045180.0044610.000114225
زپارس113870.002020070733420285433308219ملي كشت و صنعت و دامپروري پارس110370.00108000.001145948557104690463380.00-3470.00106100.00113870.00111470.000114128
واتي26450.002020070733541897671561960سرمايه‌ گذاري‌ آتيه‌ دماوند25090.0024960.00273110871502272788331380.00-1310.0024960.0026450.0026270.000114232
دشيمي55500.002020070733603212156438463شيمي‌ داروئي‌ داروپخش‌53090.0052850.0017832047997108736560740.00-2780.0052850.0055500.0055630.000114232
خچرخش17510.002020070733783140337377394چرخشگر17350.0017290.0021459246689160431613220.00-910.0017290.0017740.0018200.000114229
سمازن16200.002020070733808206014018431سيمان‌مازندران‌15880.0015810.00717818079439287161295900.00-830.0015810.0016230.0016640.000114233
ونفت19780.002020070733931218652865616سرمايه‌گذاري‌ صنعت‌ نفت‌18760.0019000.00829827690478519439597810.00-390.0018430.0019780.0019390.000114231
غپاك28000.002020070734032872653290886لبنيات‌ پاك‌27670.0027450.0013384586881126929731750.00-1440.0027450.0028190.0028890.000114229
بركت25510.002020070734557241988629814گروه دارويي بركت25460.0025510.00281891494576843804888723040.001210.0023090.0025510.0024300.000114233
دتماد61980.002020070734641719089573667توليدمواداوليه‌داروپخش‌59880.0059810.001769162676597406730960.00-3140.0059810.0061980.0062950.000114231
فاما39170.002020070734673681828119297صنعتي‌ آما37360.0037230.0015223657918136667334840.00-1950.0037230.0039170.0039180.000114159
كمند10040.002020070734718633636164421صندوق س. با درآمد ثابت كمند10040.0010050.0062125379616254858561810.0020.0010030.0010050.0010030.000114226
ساربيل88000.002020070734890845654517313سيمان آرتا اردبيل88580.0088800.0095263465156219788610.00-1880.0087500.0090050.0090680.000114226
غاذر54100.002020070735158826900216508كشت‌وصنعت‌پياذر51620.0051220.001670125973365032841460.00-2690.0051220.0054100.0053910.000114157
شبندر44850.002020070735366681030756042پالايش نفت بندرعباس44850.0044850.00255218058690809932246500.002130.0044850.0044850.0042720.000114223
حفارس9650.002020070735424116338766901حمل و نقل بين المللي خليج فارس9390.009320.00819138053416357244061750.00-90.009010.009650.009410.000114234
سپاها19270.002020070735669480110084448سيمان‌سپاهان‌19290.0019270.0036289766110188410506700.00-1010.0019270.0019490.0020280.000114224
شيران44400.002020070735796086458096255س. صنايع‌شيميايي‌ايران44880.0046300.0023285415562811865030710080.00810.0043500.0045900.0045490.000114234
قشكر48010.002020070735964395659427029شكرشاهرود48070.0049590.0022982994698143962858020.002360.0046000.0049590.0047230.000114230
سرو21.002020070736273975537785965صندوق س سروسودمند مدبران-سهام1.001.001212000001200000.00-70729.001.001.0070730.000104110
شفا90100.002020070736899214178084525سرمايه گذاري شفادارو89520.0089160.0014581833570164144010580.00-4690.0089160.0091990.0093850.000114234
وصندوق26020.002020070737204371816016200سرمايه‌گذاري‌صندوق‌بازنشستگي‌25930.0026020.00493336177809938034052730.001230.0025230.0026020.0024790.000114234
بذر136770.002020070737222720235819361صندوق س بذر اميد آفرين-سهام133100.00135170.0089344603459368097810.001730.00129990.00136770.00133440.000114103
سيدكو12730.002020070737281199178613855سرمايه گذاري توسعه صنايع سيمان12220.0012150.00356014376789175725852300.00-630.0012150.0012730.0012780.000114232
وساپا16140.002020070737614886280396031سرمايه‌گذاري‌ سايپا16140.0016140.00425841905152676349153280.00760.0016140.0016140.0015380.000114232
قشهد30640.002020070737631109616997982شهد29870.0030640.0064981580124995318350.001450.0030610.0030640.0029190.000113633
فاذر41400.002020070738547060135156069صنايع‌ آذرآب‌40740.0040600.001240223521776958197724590.00-2130.0040600.0041500.0042730.000114231
شيراز54900.002020070738568786927478796پتروشيمي‌شيراز52350.0054900.0058466872563116300.002610.0054900.0054900.0052290.000114132
شلعاب46390.002020070739116664428676213لعابيران‌43340.0042360.0037333753721162674170750.00-2160.0042400.0046390.0044520.000114230
سپاس10020.002020070739453972158399542صندوق س. پاداش سهامداري توسعه110030.0010040.00161186479118701523360.0010.0010020.0010050.0010030.000114221
قرن85010.002020070739610074039667804پديده شيمي قرن82760.0081910.0095438830453730777589010.00-2430.0080150.0085010.0084340.000114231
دروز25250.002020070740262275031537922داروسازي‌ روزدارو24190.0025250.001302430466136911500.001200.0025250.0025250.0024050.000113740
قصفها186990.002020070740411537531154482قنداصفهان‌185400.00184220.0027481769399328039312590.005990.00178230.00187140.00178230.000114233
رانفور53770.002020070740505767672724777خدمات‌انفورماتيك‌51070.0049610.00804813445881686737793240.00-2130.0049180.0053770.0051740.000114230
صخابر102984000.002020070740601326015230157صكوك اجاره مخابرات-3 ماهه 16%1044702.001078426.0021414625834.0098038.00984000.001078426.00980388.000101631
شدوص29000.002020070740611478183231802دوده‌ صنعتي‌ پارس‌27540.0027370.001478246218167796253230.00-1370.0027310.0029000.0028740.000114223
فولاژ31550.002020070740808043719554948فولاد آلياژي ايران31550.0031550.00526275562686940000300.001500.0031550.0031550.0030050.000114210
رتاپ19000.002020070741048299027409941تجارت الكترونيك پارسيان18370.0019580.00409015724636288925403010.00920.0017730.0019000.0018660.000114232
سفار148780.002020070741227201752535311سيمان‌فارس‌148550.00148780.00110166846099296951200.007080.00143000.00148780.00141700.000114226
سهگمت39000.002020070741284516796232939سيمان‌هگمتان‌37310.0037100.0011102962092110510504040.00-1950.0037100.0039030.0039050.000114212
فجر59600.002020070741302553376174581فولاد اميركبيركاشان57830.0057490.0038044903161283528655140.00-1960.0056480.0059600.0059450.000114225
وملي469880.002020070741796741644273824گروه‌ صنعتي‌ ملي‌ (هلدينگ‌451160.00449280.0055511952231880760780520.00-23640.00449280.00469880.00472920.000114228
پتاير98000.002020070741935584690956944ايران‌ تاير94950.0094560.0014131059441100598304870.00-4970.0094560.0098800.0099530.000114230
سخوز25700.002020070741974758296041288سيمان خوزستان25140.0024840.0027669202622231395217720.00-1100.0024650.0026190.0025940.000114220
خاذين11880.002020070742075223783409640سايپاآذين‌11880.0011880.00130812373369146995623720.00560.0011880.0011880.0011320.000114219
خپارس14430.002020070742354736493447489پارس‌ خودرو14250.0014430.00938673727697218892680.00680.0014430.0014430.0013750.000114230
غبشهر36900.002020070742387718866026650صنعتي‌ بهشهر36010.0035960.00351514683800528730749250.00-1890.0035960.0036990.0037850.000114205
زكوثر42580.002020070742599305106713939سرمايه گذاري كشاورزي كوثر41160.0040520.001588020302971835589859940.00-2110.0040500.0042600.0042630.000114231
تپمپي57970.002020070743062880954780884پمپ‌ سازي‌ ايران‌55590.0056000.0027537943347441587215790.00-2090.0055190.0057970.0058090.000114218
كبافق48090.002020070743256212620530446معادن‌ بافق‌47420.0048120.0068009000937426850425660.002290.0045800.0048120.0045830.000114221
هاي وب29400.002020070743362635835198978داده گسترعصرنوين-هاي وب28230.0028170.001254831070810877245436100.00-1060.0027770.0029400.0029230.000114233
كوير58500.002020070743545527030854340توليدي فولاد سپيد فراب كوير56590.0057100.007854204790701158950851670.001330.0052990.0058500.0055770.000114233
خراسان97000.002020070743552974795606067پتروشيمي خراسان96830.0099600.0023831530086148157537010.009160.0095200.0098000.0090440.000114232
دسبحا0.002020070743622578471330344گروه دارويي سبحان40240.0044990.00651161665226308340.005240.000.000.0039750.000113257
شفارس50900.002020070743781018754867729صنايع‌ شيميايي‌ فارس‌49280.0049100.0025072971035146401766310.00-1630.0048210.0050900.0050730.000114233
شگل41600.002020070744153164692325703گلتاش‌39870.0039740.0022324978870198499916190.00-1860.0039520.0041600.0041600.000114233
كالا81330.002020070744549439964296944بورس كالاي ايران80710.0081330.001024310579450853864197390.003870.0077460.0081330.0077460.000114222
غچين77580.002020070744850033148208596كشت‌ و صنعت‌ چين‌ چين77150.0077500.0033175371627414421461730.003610.0072010.0077580.0073890.000114231
قثابت119800.002020070744967158778304588قند ثابت‌ خراسان‌117180.00120330.009057135954481593088808310.005730.00109890.00120330.00114600.000114231
وسينا14840.002020070745050389997905274بانك سينا14830.0014840.00520851861607768943535240.00700.0014250.0014840.0014140.000114220
اميدح14250.002020070745104299259467366ح . تامين سرمايه اميد14180.0014150.0012459036630128159396470.00-100.0013220.0014580.0014250.000114226
امين يكم10400.002020070745728383369147894صندوق درآمد ثابت امين يكم فردا10370.0010340.00142938609794400437287610.00-60.0010340.0010400.0010400.000114232
خرينگ50800.002020070745895339414786358رينگ‌سازي‌مشهد47600.0047000.0031643040112144697518280.00-1920.0046500.0050800.0048920.000114227
بفجر46000.002020070746178280540110577فجر انرژي خليج فارس45180.0044960.0020295059225228585576150.00-870.0043540.0046420.0045830.000114232
فولاد19300.002020070746348559193224090فولاد مباركه اصفهان19300.0019300.0082371645808913176411196300.00910.0019300.0019300.0018390.000114234
بترانس73060.002020070746752599569017089ايران‌ ترانسفو72880.0073000.0018999356011132594577822210.003410.0070000.0073060.0069590.000114229
وصنا18000.002020070746982154647719707گروه‌صنايع‌بهشهرايران‌17960.0017880.00381813007363233560504300.00-940.0017880.0018750.0018820.000114222
وتوكا32520.002020070747232550823972469سرمايه‌گذاري‌توكافولاد(هلدينگ32510.0032520.00325523833982774852522610.001540.0032170.0032520.0030980.000114159
ونوين7060.002020070747302318535715632بانك‌اقتصادنوين‌7000.007080.001166291675733641307948720.00330.006420.007080.006750.000114232
وخاور17300.002020070747333458678352378بانك خاورميانه17060.0017000.00479022655061386576550570.00130.0016780.0017300.0016870.000114230
بسويچ75000.002020070747377315952751604پارس‌سويچ‌72450.0071150.0095143234830903458660.00-2960.0070410.0075000.0074110.000114226
سيستم35510.002020070747749661205825616همكاران سيستم35510.0035510.003873354545119119892950.001690.0035510.0035510.0033820.000113705
واعتبار8400.002020070747841327496247362سرمايه گذاري اعتبار ايران8200.008120.00326421977380180143662930.00-340.008040.008400.008460.000114233
وكار18400.002020070747996917271187218بانك‌ كارآفرين‌17390.0017260.0016808759537152359622350.00-820.0017180.0018400.0018080.000114227
وبانك28850.002020070748010225447410247سرمايه گذاري گروه توسعه ملي27290.0027570.00684727996553763894888790.00-790.0026950.0028850.0028360.000114227
فيروزه21.002020070748236737021281528صندوق شاخص30 شركت فيروزه- سهام1.001.0070700000700000.00-200649.001.001.00200650.000113735
صمسكن912274730.002020070748460161182549846ص دين مسكن جنوب-ماهانه16درصد272156.00271982.009705191870110.00-68.00271982.00274730.00272050.000112213
دانا12150.002020070748511238766369097بيمه دانا12010.0011970.00590926408805317175123830.00-600.0011950.0012300.0012570.000114234
فلوله40000.002020070748623320733330408لوله‌وماشين‌سازي‌ايران‌38790.0038290.00544710794582418674809000.00-2010.0038290.0040000.0040300.000114231
شبريز53090.002020070748753732042176709پالايش نفت تبريز53090.0053090.008603204502170127011180.002520.0053090.0053090.0050570.000114157
صخود14121015050.002020070748762046694019828ص مرابحه خودرو1412- 3ماهه 18%1015050.001015050.00144060200.008375.001015050.001015050.001006675.000100938
خگستر8350.002020070748990026850202503گسترش‌سرمايه‌گذاري‌ايران‌خودرو8350.008350.00433466777468557591857800.00390.008350.008350.007960.000114233
دعبيد51980.002020070749054891736433700لابراتوارداروسازي‌ دكترعبيدي‌50670.0051980.0045684289343813578140.002470.0051980.0051980.0049510.000103401
شسپا34980.002020070749188729526980541نفت سپاهان34100.0034520.00933314584233497304943620.00490.0033000.0034980.0034030.000114232
كاذر47890.002020070749353447565507376فرآورده‌هاي‌نسوزآذر47860.0047890.0023617367346352617856580.002280.0046180.0047890.0045610.000114223
انرژي3244030.002020070749641108336531623سايراشخاص بورس انرژي241060.00244030.0023518154944303402470.0011620.00244030.00244030.00232410.000114117
اكالا73590.002020070749869693814643443كارگزاران بورس كالاي ايران77460.0073590.00126019133400.00-3870.0073590.0073590.0077460.00094129
دامين26800.002020070750100062518826135داروسازي‌ امين‌26800.0026800.006774687392125622105600.001270.0026800.0026800.0025530.000114204
ختور116000.002020070750185721305191887رادياتور ايران‌115740.00113360.0065143153588364980665530.00-5960.00113360.00120000.00119320.000114234
كمنگنز94200.002020070750341528161302545معادن‌منگنزايران‌92800.0092040.009091528494141850005790.00-3900.0092010.0094200.0095940.000114207
آسيا41410.002020070751106317433079213بيمه آسيا41420.0041250.00563112267765508174367810.00-2170.0041250.0043420.0043420.000114234
شتران29990.002020070751617145873056483پالايش نفت تهران29990.0029990.002456359819491079098650510.001420.0029990.0029990.0028570.000114145
سغرب31500.002020070752220424531578944سيمان‌غرب‌30890.0030710.001668248271076679527320.00-1610.0030710.0031900.0032320.000114233
واميد47320.002020070752232388263291380گروه مديريت سرمايه گذاري اميد47140.0047320.00456912689605598173708090.002250.0045500.0047320.0045070.000114233
صخود412980003.002020070752365266148848270ص مرابحه خودرو412- 3ماهه 18%980089.00980100.0024544104015.00-24656.00980003.00980003.001004756.000112819
غمارگ53990.002020070752975109254504632مارگارين‌51240.0051000.0057089884938506494458220.00-2580.0050910.0053990.0053580.000114234
چكارن10660.002020070753113471126689455كارتن‌ ايران‌10340.0010300.002067985509217884290244560.00-530.0010290.0010660.0010830.000114232
كيان24480.002020070753251602435454519صندوق س. با درآمد ثابت كيان24510.0024510.00151127484931250704380.00220.0024450.0024540.0024290.000114000
تصميم13620.002020070753419976284977130صندوق س با درآمد ثابت تصميم13620.0013690.00163190460025932814060.00280.0013550.0013620.0013410.000114221
غگرجيح60830.002020070753482856220074779ح . بيسكويت‌ گرجي‌52380.0051000.003818812985326900.00-4300.0051000.0060830.0055300.000113542
فسرب218800.002020070754277068923045214ملي‌ سرب‌وروي‌ ايران‌209450.00210060.0034891414044296172619040.001260.00199300.00218800.00208800.000114221
فروس35310.002020070754419429862704331فروسيليس‌ ايران‌35380.0035230.0040206430331227496971120.00-1850.0035230.0036690.0037080.000114159
وتوشه31990.002020070754676885047867737سرمايه‌ گذاري‌ پارس‌ توشه‌30620.0031280.00972289413888621143560.00-520.0030210.0031990.0031800.000114219
آپ41600.002020070755254206302462116آسان پرداخت پرشين41490.0041590.00465219602339813269234350.001940.0040260.0041630.0039650.000114233
لسرما30420.002020070755897939403232751سرما آفرين‌29860.0029980.00806117277635292617270.00740.0029300.0030420.0029240.000114230
فنورد109950.002020070756324206651661881نوردوقطعات‌ فولادي‌105240.00109950.0022479235269133850.005230.00109950.00109950.00104720.000113243
دفارا111110.002020070756550776668133562داروسازي‌ فارابي‌110670.00109130.0017771129715125023421390.00-5120.00109210.00113480.00114250.000114154
قلرست35000.002020070756820995669577571قند لرستان‌34770.0034110.00929168166958478878190.00-1220.0034530.0035300.0035330.000114218
صايپا0121086648.002020070757082592909752827صكوك مرابحه سايپا012-3ماهه 16%1022855.001020000.001583588549019984.00-14903.001086648.001086648.001034903.000114115
كرازي33250.002020070757086055330734195كارخانجات‌توليدي‌شيشه‌رازي‌33450.0033010.00724213853999463362168950.00-1700.0032980.0034310.0034710.000114234
خموتور16410.002020070757273529732791251موتورسازان‌تراكتورسازي‌ايران‌16070.0016410.0027059349149150272636190.00780.0014900.0016410.0015630.000114224
وصنعت15080.002020070757309221039930244سرمايه گذاري توسعه صنعت وتجارت14370.0014200.001473361503550883628032280.00-740.0014200.0015080.0014940.000114233
كپشير57010.002020070757639364758870873پشم‌شيشه‌ايران‌57010.0057010.00502115590665898201060.002710.0057010.0057010.0054300.000113950
پلاسك0.002020070757722642338781674پلاسكوكار11870.0011900.001125357326375210800.0040.000.000.0011860.000113309
فنوال38790.002020070757875847776839336نورد آلومينيوم‌37350.0038790.005930503511832307650.001840.0038790.0038790.0036950.000113718
ومعادن19130.002020070758931793851445922توسعه‌معادن‌وفلزات‌19030.0018920.0014606010004114822203280.00490.0018710.0019130.0018430.00091004
لوتوس34890.002020070759142194115401696تامين سرمايه لوتوس پارسيان34880.0034890.00523812335786430231023510.001660.0034100.0034890.0033230.000114220
خكار40000.002020070759217041815333317ايركا پارت صنعت39990.0040000.0023876188033247466662160.001900.0039500.0040000.0038100.000114215
وپترو30540.002020070759486059679335017سرمايه‌گذاري صنايع پتروشيمي‌30270.0030540.0025068297609251205541570.001450.0029410.0030540.0029090.000114141
پرداخت49800.002020070759607545337891226به پرداخت ملت47850.0047480.001128151516372503161020.00-2490.0047480.0049800.0049970.000114206
ثاباد32620.002020070759612098290740355توريستي ورفاهي آبادگران ايران32570.0032620.00630179953658610666820.001550.0032100.0032620.0031070.000114035
كاوه20510.002020070760350996279289099فولاد كاوه جنوب كيش20500.0020510.008537630372411292285941720.00970.0019970.0020510.0019540.000114228
دالبر40050.002020070760451823714332895البرزدارو39300.0040270.0030134012666157706702770.001900.0038370.0040050.0038370.000114227
بورس139100.002020070760523145697836739بورس اوراق بهادار تهران136000.00136500.0066734674159635680954700.00390.00131000.00139100.00136110.000114230
حكشتي45710.002020070760610861509165508كشتيراني جمهوري اسلامي ايران45710.0045710.0019587740840353833796400.002170.0045710.0045710.0043540.000114222
سقاين56240.002020070760654872678917533سيمان‌ قائن‌55690.0055100.0082367473237284395270.00-2900.0055100.0056240.0058000.000114225
شپارس35530.002020070761102694810476197بين‌ المللي‌ محصولات‌ پارس‌34880.0035530.0022214731764165035910750.001690.0032700.0035530.0033840.000114228
دابور47900.002020070761332057061846617داروسازي‌ ابوريحان‌48030.0047690.002060190085991302567010.00-2490.0047690.0049870.0050180.000114220
غشصفا32420.002020070761506294208022391شيرپاستوريزه‌پگاه‌اصفهان‌31450.0031650.001417171011253776632130.00-790.0031010.0032420.0032440.000114224
انرژي1220790.002020070761725225143026283نهادهاي مالي بورس انرژي232180.00220790.003853631184096770.00-11620.00220790.00220790.00232410.000114142
شكلر58960.002020070762177651435283872نيروكلر58720.0058790.0011289191282171123199378020.002630.0056540.0058960.0056160.000114233
تكشا34310.002020070762258804563636993گسترش‌صنايع‌وخدمات‌كشاورزي‌33880.0034310.00266118220840561556480.001630.0034310.0034310.0032680.000114149
كگاز61000.002020070762346804681275278شيشه‌ و گاز59380.0059040.0031623042280180649302170.00-2580.0058600.0061000.0061620.000114230
وصندوق226020.002020070762437444137129127سرمايه‌گذاري‌صندوق‌بازنشستگي‌26020.0026020.00128654283745584443660.001230.0026020.0026020.0024790.00091800
ونيرو9650.002020070762603302940123327سرمايه‌گذاري‌نيرو9510.009640.00889225332621744515900.00230.009640.009650.009410.000114230
پاكشو64490.002020070762786156501584862گروه صنعتي پاكشو63450.0062530.0050064835192306787806730.00-2310.0061610.0067000.0064840.000114230
بالبر35400.002020070762952165421099192كابل‌ البرز34750.0034840.001926204245470984490090.00960.0033880.0035400.0033880.000114125
لابسا56940.002020070763363116407864462آبسال‌54300.0054100.0017992059590111827623090.00-2840.0054100.0056940.0056940.000114155
قنيشا51980.002020070763380098535169030قند نيشابور51960.0053010.0011744219211219239734110.002520.0050490.0053010.0050490.000114143
ثشاهد32340.002020070763481599728522324سرمايه‌ گذاري‌ شاهد31790.0032340.00310116527337684928820.001540.0032340.0032340.0030800.000114126
پاسا33000.002020070763580313877463104ايران‌ياساتايرورابر31230.0030510.0028644653122145307763920.00-1500.0030500.0033000.0032010.000114234
خشرق33100.002020070763915926161403347الكتريك‌ خودرو شرق‌32330.0032150.0029178029034259561949510.00-1690.0032150.0033500.0033840.000114220
وتجارت3400.002020070763917421733088077بانك تجارت3420.003450.006394114611774555003684750910.00160.003310.003450.003290.000114227
چفيبر15490.002020070764358061873294912فيبر ايران‌14930.0015490.007185251013205379900.00730.0015490.0015490.0014760.000114209
سرو70800.002020070764942549055019553صندوق س سروسودمند مدبران-سهام70220.0070340.0063367308657513209111430.00-390.0068000.0073300.0070730.000114226
فايرا28500.002020070765004959184388996آلومينيوم‌ايران‌28250.0029160.00317013910785392964360120.001380.0026410.0029160.0027780.000114231
كاردان221000.002020070765023851436340574صندوق س تجارت شاخصي كاردان216750.00220220.001921887789192427864900.004490.00211000.00221000.00215730.000114229
شفن0.002020070765122215875355555پتروشيمي فناوران300050.00310000.001285553817216780000.0012050.000.000.00297950.000113225
سكرد15600.002020070765321970913593427سيمان كردستان14700.0014630.0028937797490114626664600.00-760.0014630.0015600.0015390.000114212
مداران61250.002020070765999092673039059داده‌پردازي‌ايران‌58090.0060230.0018482238020130015720930.001770.0055540.0061380.0058460.000114224
فيروزه205700.002020070766036975502302203صندوق شاخص30 شركت فيروزه- سهام201880.00202880.0020371393570281333896740.002230.00197420.00205710.00200650.000114225
تكشاح36200.002020070766191028275418950ح . صنايع‌وخدمات‌كشاورزي‌35335.0036000.001386190985467485480680.00-501.0033700.0036500.0036501.000114209
سبجنو49380.002020070766295665969375744سيمان‌ بجنورد49420.0047900.0045938152918301481270.00-2520.0047900.0049380.0050420.000114115
ددام26200.002020070766450490505950110داروسازي زاگرس فارمد پارس25200.0025060.0034705965720150357068710.00-1310.0025060.0026200.0026370.000114231
ثامان25960.002020070766456062140680461سامان‌ گستراصفهان‌25210.0025960.0034783572521695421000.001230.0025960.0025960.0024730.000113943
فاسمين73250.002020070766701874099226162كالسيمين‌70640.0069920.00938110667920753539288760.00-3680.0069920.0073590.0073600.000114233
فباهنر72430.002020070766772024744156373مس‌ شهيدباهنر69380.0069740.0038134063652281922620300.00-2580.0068710.0072430.0072320.000114231
قپيرا91010.002020070767030488744129337فرآورده‌هاي‌غدايي‌وقندپيرانشهر93270.0091020.00254973858900994460.00-2680.0089220.0094450.0093700.000114106
رمپنا50470.002020070767126881188552864گروه مپنا (سهامي عام)50460.0050470.006711520795282628046239470.002400.0049100.0050470.0048070.000114213
كهمدا51300.002020070767206358287598044شيشه‌ همدان‌48460.0048000.00991014807712717599068540.00-2520.0048000.0051300.0050520.000114230
سخزر47100.002020070767327029014085707سيمان‌ خزر46460.0047100.0023685236940146579900.002240.0047100.0047100.0044860.000114146
كماسه142500.002020070767690708346979840تامين‌ ماسه‌ ريخته‌گري‌142400.00141340.0042101930560274915428920.00-7430.00141340.00145290.00148770.000114227
دارو76970.002020070767988012428906654كارخانجات‌داروپخش‌72850.0072630.00122389693165343250880.00-3790.0072600.0076970.0076420.000114230
وتوس16930.002020070768117765376081366توسعه‌شهري‌توس‌گستر16620.0016930.00266211773635853270480.00800.0016930.0016930.0016130.000114048
صنوين108000.002020070768203878405672734صندوق سرمايه‌گذاري صنوين-مختلط108650.00109500.0041320006721736325680.001580.00107900.00109900.00107920.000114127
فپنتا244140.002020070768488673556087148سپنتا233540.00244140.0051191744681140360.0011620.00244140.00244140.00232520.000114232
همراه52150.002020070768635710163497089شركت ارتباطات سيار ايران50840.0050920.0036934741404241040670740.00920.0049300.0052150.0050000.000114229
صخود00121050000.002020070768846812677163892ص مرابحه خودرو0012- 3ماهه 18%1050000.001050000.0032324150000.005625.001050000.001050000.001044375.000110721
ديران34370.002020070769090868458637360ايران‌دارو34230.0034370.00424410381518355378791630.001630.0033400.0034370.0032740.000114229
انرژي12220790.002020070769581925438077560نهادهاي مالي بورس انرژي220790.00220790.00120000044158000000.00-11620.00220790.00220790.00232410.000105538
بكاب104960.002020070770219663893822560صنايع‌جوشكاب‌يزد100420.00104960.00123474104976153600.004990.00104960.00104960.0099970.000114140
البرز18820.002020070770270965300262393بيمه البرز18660.0018820.00524625698389479418473780.00890.0018110.0018820.0017930.000114230
ختوقا9740.002020070770289374539527245قطعات‌ اتومبيل‌ ايران‌9690.009740.0018305101477378982820919640.00460.009450.009740.009280.000114234
صايپا2031000000.002020070770427037538843530صكوك مرابحه سايپا203-3ماهه 16%994599.00956021.003114113384294.00-38068.00956021.001000000.00994089.00094703
دپارس144380.002020070770474983732269112پارس‌ دارو145140.00143550.0060646844367988439410.00-2260.00138550.00151000.00145810.000114221
پارند10890.002020070770595828753641750صندوق س. پارند پايدار سپهر10860.0010860.0058214836034161101181330.00-30.0010850.0010900.0010890.000114216
شخارك65160.002020070770934270174405743پتروشيمي‌ خارك‌62670.0065160.0019233526421845802240.003100.0065160.0065160.0062060.000114226
ولصنم16000.002020070771744682148776880ليزينگ‌صنعت‌ومعدن‌15310.0015090.00627722768819348692943210.00-620.0014930.0016000.0015710.000114225
سپ56010.002020070771856634742001725پرداخت الكترونيك سامان كيش55750.0056010.00694017458462973388447960.002660.0053590.0056010.0053350.000114150