نماداولین قیمتتاریخ[$InsCode]نامقیمت پایانیقیمت آخرین معاملهتعداد معاملاتحجمارزشتغییرکمترین قیمتبیشترین قیمتقیمت دیروز[$Last]ساعت
فرآور19198.0020200330408934423224097فرآوري‌موادمعدني‌ايران‌19002.0019140.001910368930670104368721.0021.0018500.0019218.0019119.001125959
فملي27080.0020200330675737110292645ملي‌ صنايع‌ مس‌ ايران‌7080.007080.00150000000354000000000.00-18.007080.007080.007098.001125849
وبملت9500.0020200330778253364357513بانك ملت9741.009870.00162651128221141099021944077.0064.009380.009950.009806.001135045
وآذر37980.00202003301358190916156744سرمايه‌گذاري‌توسعه‌آذربايجان‌36965.0037980.0017964290224417417960.001808.0037980.0037980.0036172.001125420
غدام62220.00202003302254054929817435خوراك‌ دام‌ پارس‌61105.0062105.0053933338320521321277.001293.0059400.0063780.0060812.001125957
وسپه5374.00202003302328862017676109سرمايه‌گذاري‌ سپه‌5374.005374.006741444172177608793389.00255.005340.005374.005119.001125255
خزاميا3840.00202003302589887561569709زامياد3848.003935.00620370965435273049441343.00187.003664.003935.003748.001125937
وتوصا7400.00202003302944500421562364گروه س توسعه صنعتي ايران7332.007550.001048749379654947903231.00358.007111.007550.007192.001153931
وايران9601.00202003303149396562827132ليزينگ ايرانيان9600.009601.00124621287843204372790480.00457.009500.009601.009144.001125949
دالبرح22600.00202003303362850293262749ح . البرزدارو23021.0023298.001628162594137430505423.00-1174.0022144.0023600.0024472.001125938
شوينده46500.00202003303493306453706327مديريت صنعت شوينده ت.ص.بهشهر46228.0046973.0047406636423306790701723.002236.0045000.0046973.0044737.001125911
كدما96780.00202003303623921205367364معدني‌ دماوند94571.0096646.00448716106769426948.002069.0093425.0096780.0094577.001125959
تكنو13372.00202003303654864906585643تكنوتار12898.0013372.00200104131213924424064.00636.0013372.0013372.0012736.001125853
حتايد14200.00202003303722699128879020تايدواترخاورميانه14041.0014140.002486571516180247975096.00-509.0013917.0014200.0014649.001125957
رتكو24551.00202003303823243780502959كنترل‌خوردگي‌تكين‌كو24617.0024548.002403262619464649102644.00-1292.0024548.0025087.0025840.001125955
ثمسكن4820.00202003303863538898378476سرمايه‌گذاري‌ مسكن‌4985.005046.00308938293544190886012099.00240.004750.005046.004806.001125952
پاكشوح38800.00202003304208841225215712ح . گروه صنعتي پاكشو38116.0038069.002486253117396477030396.00-1710.0037200.0039900.0039779.001125959
دلر81190.00202003304384288570322406داروسازي‌ اكسير80481.0080000.0078328867822881763781.00-1471.0077400.0081190.0081471.001125945
سخاش61980.00202003304470657233334072سيمان‌خاش‌61401.0062088.00933101722362458399286.002956.0059300.0062088.0059132.001125202
سفانو26000.00202003304528607775462304سيمان فارس نو25107.0025419.002223302125075855752807.00-841.0024947.0026000.0026260.001125951
ساراب9449.00202003304563413583000719سيمان‌ داراب‌9404.009700.001181309253129409974318.00421.009000.009731.009279.001125948
كسرا29100.00202003304614779520007780سراميك‌هاي‌صنعتي‌اردكان‌30009.0031390.00809117394416521984060121.00862.0029002.0031461.0030528.001125959
فخاس24950.00202003304733285133017464فولاد خراسان25028.0024450.0037845683811196286237.00-654.0024418.0024950.0025104.001125818
خپويش84330.00202003304758266259250794سازه‌ پويش‌80998.0084330.002521108659338104953.004015.0081110.0084330.0080315.001125912
كاما29600.00202003304942127026063388باما29437.0030259.0048938128832239288432994.001440.0027901.0030259.0028819.001125804
زمگسا24102.00202003305054819322815158كشاورزي‌ ودامپروي‌ مگسال‌24039.0024102.00473223433153851845762.001147.0024102.0024102.0022955.001125847
لپارس68174.00202003305187018329202415پارس‌ الكتريك‌66149.0068174.0034129932320406046202.003246.0068174.0068174.0064928.001125622
دسبحان22390.00202003305866848234665627سبحان دارو22120.0022790.002936439189597148783848.001085.0020800.0022790.0021705.001125935
ثشرق5109.00202003306043384171800349سرمايه گذاري مسكن شمال شرق5088.005214.00806635953032891607443.00248.004960.005214.004966.001125852
پارس71500.00202003306110133418282108پتروشيمي پارس70620.0071223.0023472688488189860592822.00678.0069986.0071590.0070545.001125958
غمهرا94000.00202003306131290133202745توليدي‌مهرام‌93035.0096900.0042749735146321146702.004589.0087800.0096926.0092311.001125950
سشمال8700.00202003306757220448540984سيمان‌ شمال‌8385.008510.001230314598226671769727.00215.008270.008700.008295.001125954
وپخش90401.00202003307183333492448248داروپخش‌ (هلدينگ‌88828.0091949.0064927348024633326489.004176.0085010.0092140.0087773.001125951
پكوير27624.00202003307235435095059069كوير تاير27622.0027624.0015908534383235737594552.001315.0027000.0027624.0026309.001124105
ورنا3296.00202003307385624172574740سرمايه‌گذاري‌ رنا(هلدينگ‌3358.003420.00360036504982122596969940.00-24.003278.003444.003444.001125958
وخارزم5850.00202003307395271748414592سرمايه گذاري خوارزمي5793.005854.00194112136703141237866082936.00278.005581.005854.005576.001135147
خمحور14751.00202003307457232989848872توليدمحورخودرو15152.0015199.00788137777820449459561.00-173.0014604.0015500.0015372.001134516
خاهن8290.00202003307483280423474368آهنگري‌ تراكتورسازي‌ ايران‌8049.008140.002412857821569049092056.00-209.007933.008290.008349.001125954
شاراك13600.00202003307711282667602555پتروشيمي شازند13694.0013868.00288315337410210035531083.00660.0013250.0013868.0013208.001125819
شپنا5370.00202003307745894403636165پالايش نفت اصفهان5364.005378.001253881335616436302747943.00-48.005277.005430.005426.001125959
دزهراوي20878.00202003308915450910866216داروسازي‌زهراوي‌20988.0021080.001353127720062581798857861.00-896.0020878.0021750.0021976.001130000
كطبس34000.00202003308977369674477111ذغال‌سنگ‌ نگين‌ ط‌بس‌34262.0034654.001011160741855103844661.001650.0033004.0034654.0033004.001125743
فسپا23802.00202003308977441217024425گروه‌صنعتي‌سپاهان‌23418.0023502.0031345635148131961118929.00-961.0023240.0024400.0024463.001125949
پارسيان7500.00202003309481703061634967بيمه پارسيان7501.007517.00656243176618115670252.00-12.007268.007570.007529.001125959
وپاسار4170.00202003309536587154100457بانك پاسارگاد4162.004259.00566163372849263754590199.00121.003999.004300.004138.001125959
كپارس51111.00202003309698674686691945كاشي‌ پارس‌52529.0051890.0078658386330177569525.00-1893.0051094.0053590.0053783.001125955
پسهند32913.002020033010120557300120078صنايع‌ لاستيكي‌ سهند31952.0032913.0027167406522182480920.001567.0032501.0032913.0031346.001125333
نگين24600.002020033010145129193828624ص.س. زمين و ساختمان نگين شهرري24611.0024999.001112065296929536.00267.0024600.0024999.0024732.001121827
سصفها71544.002020033010568944722570445سيمان‌اصفهان‌71544.0071544.0062980844057839031360.003406.0071544.0071544.0068138.001125916
فيروزا17988.002020033010795723506538053صندوق بادرآمد ثابت فيروزه آسيا17711.0017701.00854979318818914846.00102.0017505.0017988.0017599.001125920
تملت5120.002020033011129387075131725تامين سرمايه بانك ملت5099.005120.008253998687751132810240.00243.005120.005120.004877.001181400
وسكاب3068.002020033011258722998911897س.ص.بازنشستگي كاركنان بانكها3098.003146.0028062639531681773000602.0011.003000.003198.003135.001125958
ولملت6170.002020033011403770140000603واسپاري ملت5982.006125.00532220359213380976211.00173.005910.006200.005952.001125945
دسينا26990.002020033011432067920374603داروسازي‌ سينا26046.0026450.001461190525349518165717.00-495.0025598.0026990.0026945.001125959
شپاكسا37200.002020033011622051128546106پاكسان‌37510.0038199.00689214095551528726837220.00-459.0036726.0038550.0038658.001125959
وبيمه4970.002020033011773403764702778سرمايه‌ گذاري‌ صنعت‌ بيمه‌4941.004995.0026641028457250818778710.00-137.004876.005031.005132.001135108
سرود10629.002020033011964419322927535سيمان‌شاهرود11007.0011000.001259341991937410318143.00-188.0010629.0011350.0011188.001125957
چدن14111.002020033012329519546621752توليدي چدن سازان14151.0014232.00297111567185163689926583.00798.0013750.0014400.0013434.001125957
داسوه24106.002020033012387472624849835داروسازي‌ اسوه‌23772.0024106.002162280144466596813572.001147.0023000.0024106.0022959.001125823
خريخت3700.002020033012752224677923341صنايع‌ريخته‌گري‌ايران‌3683.003719.00518442729413157366149317.00-105.003633.003780.003824.001125958
فسازان23400.002020033012874072841236826غلتك سازان سپاهان25448.0025791.00631321648747550908895835.001228.0023400.0025791.0024563.001125951
سصوفي7957.002020033013227300125161435سيمان‌ صوفيان‌7932.007970.001482693545555023095532.00379.007810.007970.007591.001125344
ملت8688.002020033013611044044646901بيمه ملت8564.008688.00371449769339075956784.00413.008688.008688.008275.001125531
وبشهر9712.002020033013937270451301973توسعه‌ صنايع‌ بهشهر(هلدينگ9712.009712.004821006067197709236752.00462.009712.009712.009250.001125956
شنفت22607.002020033014073782708315535نفت‌ پارس‌22181.0021900.0056746622810224387693.00-344.0021500.0022607.0022244.001134846
سنير47990.002020033014231831499205396سيمان‌ سفيد ني‌ريز47350.0047693.0071936423316831811316.00-243.0045540.0047990.0047936.001125958
قهكمت30051.002020033014398278072324784قندهكمتان‌28971.0030051.0013143758313149806733.001431.0030051.0030051.0028620.001125825
سيلام8770.002020033014617104402836487سيمان‌ ايلام‌8515.008520.00795146482512324462274.00-27.008281.008770.008547.001125837
خلنت75900.002020033014957056743925737لنت‌ ترمزايران‌72914.0073900.003631347479720588128.00802.0069500.0075900.0073098.001134459
پرديس3675.002020033015039949673085566سرمايه گذاري پرديس3616.003639.0020501424762251500858148.00-60.003530.003675.003699.001125956
قزوين23900.002020033015259343650667588كارخانجات‌ قند قزوين‌23543.0024177.001061153866236584377431.001140.0023000.0024178.0023037.001125928
افق ملت51000.002020033015451317146134956صندوق س در سهام افق ملت50954.0051300.00165537612739312353.00-781.0049000.0052999.0052081.001152350
سكرما13300.002020033015472396110662150سيمان‌ كرمان‌12832.0012770.001059220982728173000235.00-157.0012281.0013300.0012927.001134807
سفارس10192.002020033015521712617204216سيمان فارس و خوزستان10168.0010372.00624922757336231392356589.00180.009726.0010500.0010192.001125959
تمحركه14000.002020033015826229869421585ماشين‌سازي‌نيرومحركه‌13888.0013679.002172537629374668418613.00417.0013350.0014489.0013262.001125958
ساروم19400.002020033015949743338644220سيمان‌اروميه‌19325.0019408.002165496884396020994100.00924.0018800.0019408.0018484.001125900
حپترو31300.002020033016369313804633525حمل و نقل پتروشيمي( سهامي عام31328.0031990.00101673672022871090993.00431.0030000.0033000.0031559.001125959
كخاك50888.002020033016405556680571453صنايع‌خاك‌چيني‌ايران‌49617.0050790.0070567746934128878903.002325.0048726.0050888.0048465.001125952
شاملا70300.002020033016959429956899455معدني‌ املاح‌ ايران‌67303.0068100.0065664511943348706543.00-637.0065700.0070300.0068737.001125700
غبهنوش43508.002020033017059960254855208بهنوش‌ ايران‌42058.0043508.0019237205216187238416.002071.0043508.0043508.0041437.001125434
خمهر5230.002020033017330546482145553مهركام‌پارس‌5117.005178.00546935171272179969672637.00-144.005056.005230.005322.001134530
وتوسم5216.002020033017528249960294496سرمايه‌گذاري‌توسعه‌ملي‌5300.005396.001926972711751629908928.00202.005106.005439.005194.001125951
ثاخت5199.002020033017800036702302776بين‌المللي‌توسعه‌ساختمان5231.005252.006807105655664552679162507.00250.005077.005252.005002.001125951
خنصير16882.002020033017834623106317041مهندسي‌نصيرماشين‌16933.0017060.0026406009823101765955775.00-665.0016839.0017400.0017725.001125959
فمراد63000.002020033018004480270695404آلومراد64596.0065560.00141448571731086398181.00-90.0063000.0065990.0065650.001125955
كچاد7186.002020033018027801615184692معدني‌وصنعتي‌چادرملو7275.007370.00219414770006107581221818.00164.007186.007400.007206.001125958
وبهمن6380.002020033018063426072758458سرمايه‌گذاري‌بهمن‌6211.006190.00579219259613579967085.00-27.006110.006380.006217.001125917
دفرا20980.002020033018303237082155264فرآورده‌هاي‌ تزريقي‌ ايران‌20308.0020450.0073973154614732484710.0073.0019500.0020980.0020377.001125952
غپينو43257.002020033018401147983387689پارس‌ مينو42751.0043257.00769014817567633462471175.002059.0039139.0043257.0041198.001125812
اميد4595.002020033018599703143458101تامين سرمايه اميد4478.004595.00268561996225823725390.00218.004595.004595.004377.001125352
نوري59251.002020033019040514831923530پتروشيمي نوري60433.0060831.0045814585256277102043890.0096.0059251.0062000.0060735.001125959
خكمك13480.002020033019257295292088310كمك‌فنرايندامين‌13307.0013510.001448317037841902332341.00-306.0013126.0013750.0013816.001125957
تايرا12940.002020033019298748452450329تراكتورسازي‌ايران‌12635.0012700.001169300550637760709258.00-114.0012174.0012940.0012814.001125946
وبصادر2860.002020033019382635978639373بانك صادرات ايران860.00860.001211877907182215000020.001.00860.00860.00859.001123533
كفپارس153700.002020033019471788163911687فرآورده‌هاي‌ نسوز پارس‌147133.00146019.0059302210794325280577431.00-7685.00146019.00153700.00153704.001125957
دكيمي20245.002020033020024911381434086كيميدارو20933.0021076.001129113821223343174352.00-229.0020240.0021198.0021305.001125948
كنور16021.002020033020411759370751096توسعه معدني و صنعتي صبانور16006.0016050.001266333021453303785725.0097.0015700.0016125.0015953.001125959
بنيرو31500.002020033020453828618330936نيروترانس‌30554.0031677.0051167409221000561331.001508.0029300.0031677.0030169.001125812
غشهد48284.002020033020487994977117557شهد ايران‌48275.0048284.0024955299826255850783710.002299.0046385.0048284.0045985.001124837
كسرام124968.002020033020560887114747719پارس‌ سرام‌124968.00124968.0046849057061305551760.005950.00124968.00124968.00119018.001125552
شپديس30550.002020033020562694899904339پتروشيمي پرديس32073.0032715.001015228805773486361445.001557.0030550.0032715.0031158.001124746
فاراك7000.002020033020865316761157979ماشين‌ سازي‌ اراك‌7145.007190.00758052187025372877272567.00157.006850.007350.007033.001125959
وليز28806.002020033020946530370469828ليزينگ‌ايران‌28269.0026900.0018938438455781239449044489.00-535.0026110.0028806.0027435.001125959
بموتو43500.002020033022086876724551482موتوژن‌42417.0042500.0024933295039139764751721.00-1611.0041906.0043500.0044111.001125943
وپست8150.002020033022087269603540841پست بانك ايران8265.008424.0014491013946683807733802.00401.008097.008424.008023.001125819
تيپيكو253000.002020033022095803731225621سرمايه گذاري دارويي تامين53000.0053000.001100000053000000000.001625.0053000.0053000.0051375.001122033
درازك43850.002020033022255783119783047دارويي‌ رازك‌43708.0042900.00102079869934461187254.00-1919.0042579.0044000.0044819.001125952
حتوكا20022.002020033022260326095996531حمل‌ونقل‌توكا19848.0019890.0035106183478122728386964.00-932.0019781.0020100.0020822.001125953
غگل6700.002020033022299894048845903گلوكوزان‌6641.006616.00449912540975931687378354327.00-348.006616.006900.006964.001130000
بكام80208.002020033022382156782768756كارخانجات توليدي شهيد قندي80168.0080208.0075379758349782309308020.003819.0076389.0080208.0076389.001125823
شبهرن28802.002020033022667016906590506نفت‌ بهران‌31271.0031584.0015149437066295101848011.001504.0028590.0031584.0030080.001125851
كروي17980.002020033022787503301679573توسعه‌ معادن‌ روي‌ ايران‌17979.0018011.00225911139652200276957542.00857.0017180.0018011.0017154.001125654
اخابر7637.002020033022811176775480091مخابرات ايران7452.007637.00641822978562850868045.00363.007637.007637.007274.001125959
ختراك21280.002020033022903901709044823ريخته‌گري‌ تراكتورسازي‌ ايران‌20924.0021376.002072302615963318316339.001017.0019500.0021376.0020359.001125942
ولغدر6262.002020033023086515493897579ليزينگ‌خودروغدير6413.006361.001805526755933336706991.00-230.006262.006479.006591.001125959
شنفتح19900.002020033023142133203996048ح . نفت‌ پارس‌19069.0019215.001961362322597746357.00-758.0018506.0019900.0019973.001125419
پكرمان18491.002020033023214828924506640گروه‌ صنعتي‌ بارز18482.0018491.00692381881270580689211.00880.0018200.0018491.0017611.001125850
تاصيكو5540.002020033023293437377896568سرمايه گذاري صدرتامين5588.005685.0029471737070597072258763.00165.005350.005739.005520.001125959
دكوثر19102.002020033023353689102956991داروسازي‌ كوثر19021.0019102.001729310219159008121388.00909.0018900.0019102.0018193.001125443
پارسان7500.002020033023441366113375722گسترش نفت و گاز پارسيان7560.007710.001077709920054087214438.00196.007432.007729.007514.001125954
كفرا55380.002020033023837844039713715فراورده‌ هاي‌ نسوزايران‌53638.0055394.001843156412983896253500.002637.0050120.0055394.0052757.001135021
مرقام17350.002020033023838634016123354ايران‌ارقام‌17232.0017350.00361280940148743107350.00826.0017350.0017350.0016524.001124930
چافست17591.002020033023936607891892333افست‌18558.0019228.001867453486684160110461.00915.0017500.0019228.0018313.001125935
پدرخش43756.002020033024079409192818584درخشان‌ تهران‌45506.0045550.0090555947525155908961.00-491.0043756.0046000.0046041.001125949
كترام16299.002020033024085906177899789توليدي‌ كاشي‌ تكسرام‌15994.0016200.002057315175350372207395.00-73.0015460.0016390.0016273.001125956
چكاوه33550.002020033024254843881948059صنايع‌كاغذسازي‌كاوه‌34397.0035220.0028794242314145920961029.00354.0033300.0035950.0034866.001134450
غالبر16999.002020033024303422207378456لبنيات‌كالبر17927.0018434.0041729796748175622287383.00877.0016900.0018434.0017557.001125855
كساوه20250.002020033025001509088465005صنايع‌ كاشي‌ و سراميك‌ سينا21136.0021730.00812184141138843012026.00480.0020250.0021999.0021250.001125951
فارس8300.002020033025244329144808274صنايع پتروشيمي خليج فارس8261.008260.001656638756852428654818.00-42.008020.008304.008302.001125918
فلامي81072.002020033025286509736208688لاميران‌78880.0079000.0043917973714488299651.00759.0077973.0082100.0078241.001125932
ونيكي12448.002020033025336820825905643سرمايه‌گذاري‌ ملي‌ايران‌11936.0012448.001595879317318565088.00592.0012448.0012448.0011856.001125951
تنوين6299.002020033025357135030606405تامين سرمايه نوين6314.006363.00269629370254185437761932.00303.006070.006363.006060.001125926
وساخت23500.002020033025514780181345713سرمايه‌ گذاري‌ ساختمان‌ايران‌23353.0023778.0040308184167191127662840.00821.0022222.0024000.0022957.001125959
وغدير4829.002020033026014913469567886سرمايه‌گذاري‌غدير(هلدينگ‌4778.004850.00436937811118180649920052.00107.004650.004862.004743.001125958
خبهمن4400.002020033026824673819862694گروه‌بهمن‌4300.004460.0021151886215881104015464.00136.004108.004460.004324.001125957
سشرق7237.002020033026997316501080743سيمان‌ شرق‌7194.007237.00286527461599197564044930.00344.007000.007237.006893.001125929
سدشت29892.002020033027000326841257664صنايع سيمان دشتستان28942.0029892.0044860724918151833285.001423.0029880.0029892.0028469.001124524
جم پيلن40599.002020033027096851668435724پلي پروپيلن جم - جم پيلن42099.0042481.0025733548253149377540347.002022.0040002.0042481.0040459.001125933
صينا205920050.002020033027148595522452496صكوك منفعت سينا دارو-3ماهه 19%937236.00923001.001890388470741722.00-8795.00920050.00968900.00931796.001122520
سدور6302.002020033027218386411183410سيمان‌ دورود6317.006469.001767697912743969334802.0043.006115.006480.006426.001125947
شكربن51351.002020033027308217070238237كربن‌ ايران‌50276.0050500.0021492039005102513915069.00-2019.0049894.0052000.0052519.001125956
مبين15500.002020033027922860956133067مبين انرژي خليج فارس15467.0015791.00386212056077186466789102.00751.0014995.0015792.0015040.001125952
ركيش7900.002020033027952969918967492كارت اعتباري ايران كيش8011.008200.00342915315767122694325745.0019.007772.008299.008181.001134550
صخود0004925800.002020033028025154952452710صكوك رهني خودرو0004- 3ماهه 16%925800.00925800.001267247188600.0017727.00925800.00925800.00908073.001125818
خفنر17619.002020033028033133021443774فنرسازي‌خاور17158.0017170.001950241042341055890101.00-486.0016774.0017621.0017656.001125948
وبصادر848.002020033028320293733348826بانك صادرات ايران856.00870.0027246672917778575761579575.0011.00818.00880.00859.001135034
كساپا23860.002020033028325731560106431سايپاشيشه‌23765.0023860.00391220358152573226116.001136.0022784.0023860.0022724.001124454
وبوعلي5615.002020033028328710198554144سرمايه‌گذاري‌بوعلي‌5607.005615.0016521673426493836722508.00267.005401.005615.005348.001125247
سيمرغ20800.002020033028450080638096732سيمرغ20529.0021100.0044959340549191756241286.00429.0019640.0021350.0020671.001125957
غسالم133001.002020033028672095850798501سالمين‌132670.00132431.00147585466185725196308115.00-6970.00132431.00135500.00139401.001125957
حفاري8512.002020033028809886765682162حفاري شمال9157.009391.00739162937220576345084544.00447.008497.009391.008944.001125957
فخوز13150.002020033028864540805361867فولاد خوزستان12878.0012955.0034989735749125372287521.00-142.0012633.0013150.0013097.001125959
كسعدي24317.002020033029122854902865456كاشي‌ سعدي‌25138.0025150.001570188100547199761934.00-445.0024317.0025500.0025595.001125923
سهرمز13277.002020033029747059672582491سيمان‌هرمزگان‌12759.0013134.00787112548114651402820.00473.0012610.0013277.0012661.001134821
تيپيكو49979.002020033029758477602878557سرمايه گذاري دارويي تامين52853.0053943.0019382319538122595284980.002568.0049300.0053943.0051375.001125853
ما7039.002020033029860265627578401بيمه ما7039.007039.00793815918457432496176.00335.007039.007039.006704.001125523
نمرينو37379.002020033030231789123900526ايران‌ مرينوس‌37303.0037099.003831872436887354309.00-288.0035666.0037387.0037387.001125950
لبوتان46500.002020033030650426998863332گروه‌صنعتي‌بوتان‌45080.0045080.0061631662114275562830.003.0042830.0046500.0045077.001125929
تكمبا6888.002020033030719054967088301كمباين‌ سازي‌ ايران‌6694.006888.00250321815222166630976.00328.006888.006888.006560.001125737
فجام47134.002020033030765727085936322جام‌دارو47116.0047134.001097131931962161453436.002244.0046000.0047134.0044890.001125929
ستران43350.002020033030829203706095076سيمان‌ تهران‌41769.0042311.0039014226411176532379950.00183.0040485.0043350.0042128.001134727
ثفارس9492.002020033030852391633490755عمران‌وتوسعه‌فارس‌9286.009492.00244332336031545333120.00452.009492.009492.009040.001125904
شسينا123000.002020033030974710508383145صنايع‌شيميايي‌سينا119351.00118600.0063411234113333022138.00-983.00114000.00123000.00119583.001125958
غگرجي40100.002020033031024260997481994بيسكويت‌ گرجي‌39634.0039600.0067049936892393834298372.0086.0038002.0040500.0039514.001125959
ارمغان10128.002020033031366347648583654ص سرمايه گذاري ارمغان ايرانيان10144.0010150.00595712975795377509.0025.0010118.0010150.0010125.001125424
غشان92125.002020033031791737198597563شيرپاستوريزه‌پگاه‌خراسان‌91828.0092125.0087853125848942143250.004386.0092125.0092125.0087739.001125955
خوساز7739.002020033031879190587976736محورسازان‌ايران‌خودرو7870.008062.00414418520247145747964080.00383.007340.008062.007679.001125932
كحافظ14210.002020033032257753560585502كاشي‌ وسراميك‌ حافظ‌13743.0013800.00823218555405255013065589.00-522.0013606.0014248.0014322.001125958
جم17998.002020033032357363984168442پتروشيمي جم17700.0017770.001528529319193614493368.00-255.0017390.0018205.0018025.001125835
سبهان39576.002020033032525655729432562سيمان‌ بهبهان‌40985.0040876.0074053482621452521736.00-782.0039576.0041488.0041658.001125956
كلوند24500.002020033032678431934327184كاشي‌ الوند23572.0024200.002548401580194662414761.00294.0022711.0024500.0023906.001125958
خزر8100.002020033032821908911812078فنرسازي‌زر8003.008020.001259428594833923916096.00-163.007774.008150.008183.001125943
ثنوسا6600.002020033032845891587040106نوسازي‌وساختمان‌تهران‌6631.006630.00623341146553272852931146.00-294.006578.006750.006924.001125959
دجابر19400.002020033033406621820337161داروسازي‌ جابرابن‌حيان‌18856.0019650.0042928558951161384069740.00892.0017821.0019679.0018758.001125957
زپارس53000.002020033033420285433308219ملي كشت و صنعت و دامپروري پارس52115.0051995.0091351097526494902937.00-403.0051000.0053400.0052398.001125958
واتي7270.002020033033541897671561960سرمايه‌ گذاري‌ آتيه‌ دماوند7080.007100.001569933577266100058884.00-182.007023.007270.007282.001125956
دشيمي41971.002020033033603212156438463شيمي‌ داروئي‌ داروپخش‌41401.0042402.001358236860598062938488.002019.0038364.0042402.0040383.001125913
خچرخش9085.002020033033783140337377394چرخشگر9057.009093.001372896887881235533690.00433.008870.009093.008660.001125628
سمازن7580.002020033033808206014018431سيمان‌مازندران‌7486.007594.001261383524128613906107.0079.007200.007594.007515.001125952
ونفت9643.002020033033931218652865616سرمايه‌گذاري‌ صنعت‌ نفت‌9622.009643.001163536426851727444256.00459.009610.009643.009184.001125712
غپاك7713.002020033034032872653290886لبنيات‌ پاك‌7449.007713.00243196184415131702772.00367.007713.007713.007346.001125236
بركت10500.002020033034557241988629814گروه دارويي بركت10594.0010910.00820322137785234526265491.00410.0010000.0011000.0010500.001125958
دتماد38771.002020033034641719089573667توليدمواداوليه‌داروپخش‌39090.0039200.002840237052992663812975.00-1610.0038770.0039998.0040810.001125959
فاما15928.002020033034673681828119297صنعتي‌ آما15289.0015928.001615501858763346680.00758.0015928.0015928.0015170.001125811
كمند10200.002020033034718633636164421صندوق س. با درآمد ثابت كمند10216.0010250.00133932929111336415810952.0063.0010180.0010270.0010187.001125953
ساربيل32784.002020033034890845654517313سيمان آرتا اردبيل31517.0031719.0071756860617811114290.00100.0030050.0032784.0031619.001134621
غاذر46902.002020033035158826900216508كشت‌وصنعت‌پياذر45539.0046200.001829130287459331921126.00108.0043950.0046902.0046092.001125958
شبندر9396.002020033035366681030756042پالايش نفت بندرعباس9244.009289.00930636042126333176932410.00-146.009160.009396.009435.001125958
حفارس5501.002020033035424116338766901حمل و نقل بين المللي خليج فارس5528.005510.00529529813060164800667647.00-251.005473.005746.005761.001125957
فملي7038.002020033035425587644337450ملي‌ صنايع‌ مس‌ ايران‌7035.007052.001039452349131368296057013.00-46.006880.007148.007098.001125959
سپاها6280.002020033035669480110084448سيمان‌سپاهان‌6287.006467.0031781520944495624392515.00231.006020.006538.006236.001134704
كگل10000.002020033035700344742885862معدني و صنعتي گل گهر10110.0010160.00302414299645144572224899.00106.009871.0010418.0010054.001125953
شيران15300.002020033035796086458096255س. صنايع‌شيميايي‌ايران15086.0015100.00760826001250392262458184.00-593.0014909.0015400.0015693.001125954
قشكر27700.002020033035964395659427029شكرشاهرود26703.0026800.002434226367560446956862.00-1039.0026448.0027700.0027839.001125956
سرو21.002020033036273975537785965صندوق س سروسودمند مدبران-سهام1.001.003300000300000.00-23839.001.001.0023840.001122624
شفا31299.002020033036899214178084525سرمايه گذاري شفادارو30049.0029980.0031554043949121514707065.00-1577.0029980.0031299.0031557.001125958
وصندوق6177.002020033037204371816016200سرمايه‌گذاري‌صندوق‌بازنشستگي‌6190.006180.0013461478435391519318796.00164.006000.006316.006016.001125950
بذر43932.002020033037222720235819361صندوق س بذر اميد آفرين-سهام44609.0044734.003716437733243073.00172.0043932.0044816.0044562.001125711
سيدكو4850.002020033037281199178613855سرمايه گذاري توسعه صنايع سيمان4862.005000.00839593625128737444375.00113.004646.005000.004887.001125957
وساپا3238.002020033037614886280396031سرمايه‌گذاري‌ سايپا3229.003279.00484061328650198017584893.00156.003120.003279.003123.001125904
قشهد21350.002020033037631109616997982شهد21351.0021700.0071458094212399033761.00346.0020500.0021890.0021354.001125939
كرماشا15300.002020033038437201078089290صنايع پتروشيمي كرمانشاه15740.0016045.00731418474465865796561.00764.0015250.0016045.0015281.001125934
فاذر22363.002020033038547060135156069صنايع‌ آذرآب‌22275.0022372.0012127121474158629221306.001065.0021850.0022372.0021307.001125935
شيراز22993.002020033038568786927478796پتروشيمي‌شيراز22779.0022993.001238226719551765649752.001094.0022227.0022993.0021899.001125650
شلعاب43764.002020033039116664428676213لعابيران‌45034.0045952.0052157920981356712568758.004272.0042002.0045952.0041680.001125956
خمحركه20393.002020033039436183727126211نيرو محركه‌19675.0020393.0019769564814186349664.00971.0020393.0020393.0019422.001125918
سپاس10154.002020033039453972158399542صندوق س. پاداش سهامداري توسعه110153.0010169.0037616312793165618979679.0022.0010139.0010170.0010147.001125238
قرن50800.002020033039610074039667804پديده شيمي قرن50800.0050800.0028651184651293802809600.002419.0050800.0050800.0048381.001125958
دروز15430.002020033040262275031537922داروسازي‌ روزدارو15920.0015800.0070076559211852286809.00-260.0015257.0015865.0016060.001125950
قصفها71754.002020033040411537531154482قنداصفهان‌69608.0071755.0040648940934439583436.003416.0068400.0071755.0068339.001124821
رانفور22907.002020033040505767672724777خدمات‌انفورماتيك‌22721.0023090.00880128268628830197112.00218.0021901.0023110.0022872.001125951
صخابر102890000.002020033040601326015230157صكوك اجاره مخابرات-3 ماهه 16%890230.00892000.002123792117858414.0010247.00890000.00892000.00881753.001125052
شدوص14441.002020033040611478183231802دوده‌ صنعتي‌ پارس‌14480.0014700.001806541754778448261616.00-501.0014441.0014802.0015201.001125948
فولاژ10868.002020033040808043719554948فولاد آلياژي ايران11037.0011100.001543305845233641610880.00-3.0010701.0011199.0011103.001130000
رتاپ8575.002020033041048299027409941تجارت الكترونيك پارسيان8642.008860.00418624862773214873614295.00283.008260.008950.008577.001125956
سفار94795.002020033041227201752535311سيمان‌فارس‌92414.0092499.0060612879911710971856.00-361.0088217.0094795.0092860.001125942
سهگمت17500.002020033041284516796232939سيمان‌هگمتان‌17312.0017500.001381223067438585765924.00148.0016700.0017700.0017352.001125945
فجر31800.002020033041302553376174581فولاد اميركبيركاشان30934.0031245.0046857398587228871480915.00-960.0030595.0031800.0032205.001125958
وملي91500.002020033041796741644273824گروه‌ صنعتي‌ ملي‌ (هلدينگ‌89836.0092437.0047527776025486038429.004401.0087001.0092437.0088036.001125950
پتاير39182.002020033041935584690956944ايران‌ تاير39015.0039182.00591156444761036193795.001865.0037318.0039182.0037317.001125158
سخوز10607.002020033041974758296041288سيمان خوزستان10437.0010607.00831428140044997387204.00505.0010010.0010607.0010102.001124014
خاذين4940.002020033042075223783409640سايپاآذين‌4938.005105.00483127743745136985640948.00155.004720.005120.004950.001130000
خپارس2689.002020033042354736493447489پارس‌ خودرو2665.002699.0011290155888559415488577849.00-54.002616.002743.002753.001130000
غبشهر20610.002020033042387718866026650صنعتي‌ بهشهر20535.0020610.00295419688073404291335214.00981.0019629.0020610.0019629.001134902
تپمپي24555.002020033043062880954780884پمپ‌ سازي‌ ايران‌23725.0024555.0022264882515931897875.001169.0024555.0024555.0023386.001125857
كبافق32911.002020033043256212620530446معادن‌ بافق‌33125.0033155.0069947802983258473720611.00-1476.0032900.0034500.0034631.001125958
قمرو33490.002020033043342306308122676قند مرودشت‌33452.0033515.0040230873010166740019.00-71.0032200.0033586.0033586.001125935
كچادح5795.002020033043356599956782034ح . معدني‌وصنعتي‌چادرملو5770.005842.001095821083147380263511.0090.005606.005980.005752.001125938
هاي وب12967.002020033043362635835198978داده گسترعصرنوين-هاي وب12967.0012967.00149113452336174436440912.00617.0012967.0012967.0012350.001190208
خراسان37400.002020033043552974795606067پتروشيمي خراسان36512.0037001.00720130035647521444817.00753.0035051.0037400.0036248.001125957
دسبحا16500.002020033043622578471330344گروه دارويي سبحان16338.0016847.002159446170072897129693.00683.0015468.0016950.0016164.001125954
شفارس12444.002020033043781018754867729صنايع‌ شيميايي‌ فارس‌11997.0012444.00199108283413474786296.00592.0012444.0012444.0011852.001125630
رتاپ28600.002020033044068419831257927تجارت الكترونيك پارسيان8600.008600.001581395349999995800.0023.008600.008600.008577.001123534
شگل33777.002020033044153164692325703گلتاش‌33307.0034498.0061448767941292037877889.001304.0031704.0034799.0033194.001125959
كالا70141.002020033044549439964296944بورس كالاي ايران70045.0070141.0060926625139464056926444.003340.0067590.0070141.0066801.001125516
غچين40600.002020033044850033148208596كشت‌ و صنعت‌ چين‌ چين40884.0041124.0039943271108133736311577.00-1542.0040533.0041900.0042666.001125959
قثابت46690.002020033044967158778304588قند ثابت‌ خراسان‌46687.0047450.0026313088009144169523920.002259.0045000.0047450.0045191.001125802
وسينا5400.002020033045050389997905274بانك سينا5523.005629.00266531186140172236919013.00132.005300.005690.005497.001125954
ولساپا4390.002020033045174198424472334ليزينگ رايان‌ سايپا4424.004558.0013337112988510499897278023.0087.004248.004585.004471.001125959
امين يكم10180.002020033045728383369147894صندوق درآمد ثابت امين يكم فردا10165.0010185.00151020985343213306512170.003.0010149.0010200.0010182.001125959
خرينگ23800.002020033045895339414786358رينگ‌سازي‌مشهد23130.0023800.0042456859528158660035561.00748.0021900.0024140.0023052.001125959
بفجر16318.002020033046178280540110577فجر انرژي خليج فارس16307.0016318.00221017099850278852476695.00777.0016000.0016318.0015541.001125929
داناح4180.002020033046262771961973371ح . بيمه دانا4693.004721.009191153385970719792918229.00429.004051.004721.004292.001125944
فولاد4450.002020033046348559193224090فولاد مباركه اصفهان4481.004491.0011024105642056473396809751.001.004414.004525.004490.001134924
بترانس25000.002020033046752599569017089ايران‌ ترانسفو25152.0026170.001239236960682929640486310.001244.0023680.0026172.0024926.001125959
وصنا6450.002020033046982154647719707گروه‌صنايع‌بهشهرايران‌6302.006299.0031031342977084632413223.00-259.006231.006459.006558.001125954
وتوكا9200.002020033047232550823972469سرمايه‌گذاري‌توكافولاد(هلدينگ9216.009392.00260221283576196154161876.00447.008502.009392.008945.001125821
ونوين4950.002020033047302318535715632بانك‌اقتصادنوين‌4990.005043.009302139461176695918908997.00240.004807.005043.004803.001125930
وخاور8070.002020033047333458678352378بانك خاورميانه8069.008070.00162424049235194063620953.00384.007781.008070.007686.001125117
بسويچ65052.002020033047377315952751604پارس‌سويچ‌64530.0065052.00128271653246608492943.003097.0063000.0065052.0061955.001125551
سيستم14900.002020033047749661205825616همكاران سيستم14926.0014902.00708134182319848605538.00-107.0014400.0015290.0015009.001125956
سخوزح9957.002020033047827701898502941ح . سيمان خوزستان9108.009200.00736251745694358750.00148.009050.009957.009052.001125631
واعتبار5344.002020033047841327496247362سرمايه گذاري اعتبار ايران5321.005344.0011841056383456229211861.00254.005151.005344.005090.001125847
وكار6071.002020033047996917271187218بانك‌ كارآفرين‌5821.006071.008912278857454489835.00289.006071.006071.005782.001123336
وبانك7950.002020033048010225447410247سرمايه گذاري گروه توسعه ملي8054.008100.00189414316990115303872499.0048.007777.008350.008052.001125952
صمسكن912493638.002020033048460161182549846ص دين مسكن جنوب-ماهانه16درصد471996.00470140.0091591750945560.008.00470000.00480000.00470132.001154106
دانا5481.002020033048511238766369097بيمه دانا5481.005481.00153838345048210160994951.00261.005366.005481.005220.001125200
غنوش12160.002020033048619517949257749نوش‌ مازندران‌11692.0012160.0012884090910225453440.00579.0012160.0012160.0011581.001125847
فلوله25158.002020033048623320733330408لوله‌وماشين‌سازي‌ايران‌25154.0025158.0020509763270245582051435.001198.0024501.0025158.0023960.001125833
شبريز14600.002020033048753732042176709پالايش نفت تبريز14438.0014400.00395411316184163380802418.00-749.0014392.0014860.0015149.001125953
سيلامح5911.002020033048993230008229282ح . سيمان‌ ايلام‌5944.005999.001246589865935063763077.00-207.005900.006090.006206.001125959
دعبيد48699.002020033049054891736433700لابراتوارداروسازي‌ دكترعبيدي‌47102.0047350.003017154468172758243073.00-1729.0046626.0048700.0049079.001125958
شسپا12800.002020033049188729526980541نفت سپاهان12489.0012380.0032768320286103915879242.00-563.0012312.0012800.0012943.001125959
كاذر33299.002020033049353447565507376فرآورده‌هاي‌نسوزآذر33128.0033299.00288155083551641254665.001585.0033299.0033299.0031714.001125957
افق116442.002020033049502666250908008فروشگاههاي زنجيره اي افق كوروش116442.00116442.0031814023930468553452979.005544.00116270.00116442.00110898.001125832
دامين16250.002020033050100062518826135داروسازي‌ امين‌16284.0016408.00484510480345170663536710.00-609.0016167.0016590.0017017.001125957
ختور96470.002020033050185721305191887رادياتور ايران‌96470.0096470.0051198743295257565040.004593.0096470.0096470.0091877.001125911
كمنگنز51998.002020033050341528161302545معادن‌منگنزايران‌52392.0053098.001405116376060972000426.00834.0050100.0053700.0052264.001125954
آسيا9258.002020033051106317433079213بيمه آسيا9740.009920.00269713605427132517298951.00263.009250.009998.009657.001125959
شتران6998.002020033051617145873056483پالايش نفت تهران6867.006870.001094952247818358761885670.00-251.006799.006999.007121.001125958
سغرب15868.002020033052220424531578944سيمان‌غرب‌15444.0015868.00597161436725554682994.00755.0015500.0015868.0015113.001125953
واميد11788.002020033052232388263291380گروه مديريت سرمايه گذاري اميد11485.0011763.001168616749571354964544.00386.0011350.0011845.0011377.001125957
صخود412925000.002020033052365266148848270ص مرابحه خودرو412- 3ماهه 18%925000.00925000.0011000925000000.00-15010.00925000.00925000.00940010.001121844
غمارگ16143.002020033052975109254504632مارگارين‌15451.0016143.001363242615234545323.00768.0016143.0016143.0015375.001125527
چكارن102257.002020033053113471126689455كارتن‌ ايران‌101676.00102527.0056563905020397046034554.004882.0097645.00102527.0097645.001125935
كيان20828.002020033053251602435454519صندوق س. با درآمد ثابت كيان20852.0020895.00200252729152698067200.0065.0020828.0020995.0020830.001125943
تصميم11035.002020033053419976284977130صندوق س با درآمد ثابت تصميم11079.0011101.00254507863556265731231.0023.0011035.0011200.0011078.001124539
فسرب46300.002020033054277068923045214ملي‌ سرب‌وروي‌ ايران‌46798.0048285.0012762676953125275157383.001932.0044050.0048400.0046353.001125956
فروس19000.002020033054419429862704331فروسيليس‌ ايران‌19104.0019505.002434422771780766044944.00567.0018387.0019800.0018938.001130000
وتوشه17771.002020033054676885047867737سرمايه‌ گذاري‌ پارس‌ توشه‌17453.0017781.00544148229526219855493.00550.0016670.0018000.0017231.001125951
آپ24899.002020033055254206302462116آسان پرداخت پرشين24527.0025130.0043848008984196435024411.00651.0023350.0025200.0024479.001125959
لسرما22395.002020033055897939403232751سرما آفرين‌22602.0022790.002135237716653728130627.00-783.0022395.0023000.0023573.001125955
فنورد54640.002020033056324206651661881نوردوقطعات‌ فولادي‌52285.0052500.003491319996966177867.00290.0052000.0054640.0052210.001125939
دفارا63110.002020033056550776668133562داروسازي‌ فارابي‌65601.0066850.0026531824926119716698117.00426.0063110.0068500.0066424.001125958
قلرست20301.002020033056820995669577571قند لرستان‌20774.0020900.0062596300419777194310.00-27.0020099.0020997.0020927.001125938
صايپا012864999.002020033057082592909752827صكوك مرابحه سايپا012-3ماهه 16%845120.00845100.00220021691929998.00-7793.00845100.00864999.00852893.001123920
كرازي17300.002020033057086055330734195كارخانجات‌توليدي‌شيشه‌رازي‌17572.0017906.00418421308841374430122669.00852.0016900.0017906.0017054.001125815
خموتور7700.002020033057273529732791251موتورسازان‌تراكتورسازي‌ايران‌7882.007998.001407521725540926495585.00-46.007692.008013.008044.001125950
وصنعت6560.002020033057309221039930244سرمايه گذاري توسعه صنعت وتجارت6743.006872.00887679849676538410840260.00327.006318.006872.006545.001125943
كپشير39311.002020033057639364758870873پشم‌شيشه‌ايران‌39971.0041041.0085676904231248477383.001954.0039110.0041041.0039087.001153859
پلاسك7900.002020033057722642338781674پلاسكوكار7492.007696.00361013747792103001035105.000.007312.007900.007696.001134433
فنوال14200.002020033057875847776839336نورد آلومينيوم‌13847.0014200.00201184093226141234400.00676.0014200.0014200.0013524.001125716
والبر14480.002020033057944184894703821سرمايه‌ گذاري‌ البرز(هلدينگ‌14403.0014873.00794926265305378298230229.00708.0013760.0014873.0014165.001125935
ومعادن6576.002020033058931793851445922توسعه‌معادن‌وفلزات‌6572.006576.00117992047789231345858362799.00313.006384.006576.006263.001125849
لوتوس5870.002020033059142194115401696تامين سرمايه لوتوس پارسيان5870.005870.00134821106098123890609167.00279.005808.005870.005591.001125219
خكار10305.002020033059217041815333317ايركا پارت صنعت10542.0010619.002329667558070372561170.00-215.0010305.0010790.0010834.001125954
وپترو12000.002020033059486059679335017سرمايه‌گذاري صنايع پتروشيمي‌11748.0012334.00337622432432263540732234.00565.0011181.0012357.0011769.001125957
پرداخت31975.002020033059607545337891226به پرداخت ملت31338.0031664.0073072685122606411628.00144.0030000.0031975.0031520.001125959
ثاباد14898.002020033059612098290740355توريستي ورفاهي آبادگران ايران14383.0014126.00746176601025023074190.00-467.0013864.0014898.0014593.001125957
غشاذر17085.002020033059921975187856916پگاه‌آذربايجان‌غربي‌16738.0017085.00415188140632143821510.00813.0017085.0017085.0016272.001125959
كاوه6650.002020033060350996279289099فولاد كاوه جنوب كيش6468.006549.0026861221411679003267130.00-99.006320.006660.006648.001125959
دالبر24819.002020033060451823714332895البرزدارو25067.0025400.0039626144329154021609392.00-725.0024819.0025601.0026125.001125959
بورس81234.002020033060523145697836739بورس اوراق بهادار تهران81118.0081234.0066057410087601094082339.003868.0079000.0081234.0077366.001125845
حكشتي17600.002020033060610861509165508كشتيراني جمهوري اسلامي ايران17369.0017290.001274845868789796698154843.00-909.0017290.0018111.0018199.001125956
سقاين33005.002020033060654872678917533سيمان‌ قائن‌33138.0033198.0097162276420329410162.00-271.0032000.0033380.0033469.001125957
شپارس23558.002020033061102694810476197بين‌ المللي‌ محصولات‌ پارس‌23226.0023558.001589358870383350568013.001121.0021400.0023558.0022437.001134834
دابور62276.002020033061332057061846617داروسازي‌ ابوريحان‌63408.0065500.0044524702905298200737034.00-53.0062276.0066984.0065553.001125959
غشصفا83800.002020033061506294208022391شيرپاستوريزه‌پگاه‌اصفهان‌82584.0083800.0018946187038704706000.003990.0083800.0083800.0079810.001125939
شكلر39600.002020033062177651435283872نيروكلر39750.0041000.0010542254740671012586967477.00656.0038327.0041400.0040344.001125958
تكشا39899.002020033062258804563636993گسترش‌صنايع‌وخدمات‌كشاورزي‌39991.0039858.00141688872335192821242.00-920.0038807.0040100.0040778.001125941
كگاز61000.002020033062346804681275278شيشه‌ و گاز58850.0059000.0052525507244324100565812.00-1964.0057916.0061000.0060964.001125957
پاكشو45000.002020033062786156501584862گروه صنعتي پاكشو43952.0044001.0078346632935291533983041.00-1770.0043483.0045000.0045771.001125958
بالبر26618.002020033062952165421099192كابل‌ البرز27709.0027747.00741261139772358854087.001321.0026618.0027747.0026426.001125252
لابسا35308.002020033063363116407864462آبسال‌35837.0036250.001872148476753209730085.00-359.0034779.0037500.0036609.001125948
قنيشا19292.002020033063380098535169030قند نيشابور18690.0019292.0031597293918769939188.00918.0019292.0019292.0018374.001125950
ثشاهد5079.002020033063481599728522324سرمايه‌ گذاري‌ شاهد5074.005079.0013601556259678959192023.00241.004900.005079.004838.001125252
پاسا11900.002020033063580313877463104ايران‌ياساتايرورابر11366.0011399.001783521688359292801869.00-503.0011307.0011900.0011902.001125958
خشرق9993.002020033063915926161403347الكتريك‌ خودرو شرق‌10177.0010438.001871764588177812690178.00497.009462.0010438.009941.001125901
وتجارت834.002020033063917421733088077بانك تجارت857.00869.006626921174883351815256736021.0041.00812.00869.00828.001125951
چفيبر4980.002020033064358061873294912فيبر ايران‌4941.004949.001409559191127375685841.00-47.004780.004980.004996.001125909
سرو23900.002020033064942549055019553صندوق س سروسودمند مدبران-سهام23907.0024020.0051962065414838116129.00180.0023700.0024020.0023840.001125917
فايرا11020.002020033065004959184388996آلومينيوم‌ايران‌10880.0011079.002473610229466395984660.00-41.0010600.0011090.0011120.001125958
كاردان69500.002020033065023851436340574صندوق س تجارت شاخصي كاردان67370.0067800.00285453367367231.00217.0066766.0069500.0067583.001125711
سكرد6422.002020033065321970913593427سيمان كردستان6398.006422.001233840974253841488645.00305.006199.006422.006117.001125636
مداران19500.002020033065999092673039059داده‌پردازي‌ايران‌19452.0019581.00846374135872776316261.00932.0018400.0019581.0018649.001125001
فيروزه61041.002020033066036975502302203صندوق شاخص30 شركت فيروزه- سهام61133.0061000.00639162560098641.00-414.0060415.0061899.0061414.001124846
ومعادنح5430.002020033066240430785255272ح . توسعه‌معادن‌وفلزات‌5422.005672.00569379303861429988346440.00515.005161.005672.005157.001125959
سبجنو31392.002020033066295665969375744سيمان‌ بجنورد30226.0031392.0013637664511823639840.001494.0031392.0031392.0029898.001125933
ددام20200.002020033066450490505950110داروسازي زاگرس فارمد پارس20284.0020576.0047355909598119870502971.00-535.0020056.0020970.0021111.001125959
ثامان15390.002020033066456062140680461سامان‌ گستراصفهان‌15329.0015590.001361223837534188679519.00154.0015000.0015700.0015436.001125957
فاسمين20700.002020033066701874099226162كالسيمين‌20995.0020605.0029026630187139198200552.00-938.0020605.0021459.0021543.001125958
فباهنر25970.002020033066772024744156373مس‌ شهيدباهنر26044.0026470.0017004016358104603856551.001260.0024100.0026470.0025210.001125959
قپيرا59603.002020033067030488744129337فرآورده‌هاي‌غدايي‌وقندپيرانشهر58299.0057394.00213512432898968676.00-1014.0056000.0059603.0058408.001125954
رمپنا18000.002020033067126881188552864گروه مپنا (سهامي عام)17651.0017800.00407916517061291544582115.00230.0017000.0018000.0017570.001125959
كهمدا24490.002020033067206358287598044شيشه‌ همدان‌24097.0024055.0018096205599149538493039.00131.0022900.0024876.0023924.001125947
سخزر12835.002020033067327029014085707سيمان‌ خزر12664.0013044.00937365540746433099147.00618.0012204.0013047.0012426.001134756
كماسه49900.002020033067690708346979840تامين‌ ماسه‌ ريخته‌گري‌49853.0050020.0031396458788321991202678.002381.0048001.0050020.0047639.001125953
دارو44633.002020033067988012428906654كارخانجات‌داروپخش‌45639.0046367.001921131648960082949779.00-615.0044633.0046750.0046982.001125947
وتوس5684.002020033068117765376081366توسعه‌شهري‌توس‌گستر5608.005699.0022041498838184055599532.00-48.005470.005790.005747.001125948
صنوين44031.002020033068203878405672734صندوق سرمايه‌گذاري صنوين-مختلط44156.0044595.00285143227095425.00670.0044031.0044595.0043925.001125238
فپنتا210998.002020033068488673556087148سپنتا214306.00220210.00143222409148115226339.0010486.00206000.00220210.00209724.001125958
همراه21200.002020033068635710163497089شركت ارتباطات سيار ايران21478.0021898.00739914932758320732735418.00630.0020205.0022199.0021268.001125959
ديران19400.002020033069090868458637360ايران‌دارو19377.0019891.0033416739066130580607367.00947.0018590.0019891.0018944.001125947
پترول3900.002020033069143674941561637گروه پتروشيمي س. ايرانيان3971.004016.00720779292065314886266666.00-30.003900.004042.004046.001125959
بشهاب48900.002020033069454539056549106لامپ‌ پارس‌ شهاب‌47726.0047900.0083243218320148837262.00-593.0046069.0048900.0048493.001125917
بكاب81998.002020033070219663893822560صنايع‌جوشكاب‌يزد79281.0077750.0062719683115221360844.00-2389.0076135.0081998.0080139.001125953
البرز6400.002020033070270965300262393بيمه البرز6402.006556.00478935936150230057971400.00312.006000.006556.006244.001125953
ختوقا11783.002020033070289374539527245قطعات‌ اتومبيل‌ ايران‌11783.0011783.00975821015396740232799.00561.0011783.0011783.0011222.001125840
صايپا203835000.002020033070427037538843530صكوك مرابحه سايپا203-3ماهه 16%847019.00845100.00531272648630035.00-5655.00835000.00893292.00850755.001152443
دپارس59000.002020033070474983732269112پارس‌ دارو60057.0060301.0080470485842094912845.00-1177.0058700.0061000.0061478.001125940
پارند10185.002020033070595828753641750صندوق س. پارند پايدار سپهر10183.0010213.0062161666228911696783874925.0028.0010172.0010218.0010185.001125910
شخارك24821.002020033070934270174405743پتروشيمي‌ خارك‌25239.0025325.001765250484663220698841.00211.0024821.0025500.0025114.001125958
ولصنم5350.002020033071744682148776880ليزينگ‌صنعت‌ومعدن‌5477.005680.00550428957865158598863150.00253.005232.005680.005427.001125958
سپ21000.002020033071856634742001725پرداخت الكترونيك سامان كيش21608.0021999.0015847569115163553668499.001047.0019911.0021999.0020952.001125913