Online Forum

All Markets

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
پسته تحویل مهر 99

پسته تحویل مهر 99

آتی بورس کالا 1.449 Million 0.00 0.00 1.517 Million 0.00 0.00 12:42 835 1,291 195.8 billion - - 921 1.457 Million 133.622 billion - - - - - - - - - - - - - - - - - - -
زعفران نگین تحویل آبان 99

زعفران نگین تحویل آبان 99

آتی بورس کالا 97,500 0.00 0.00 100,790 0.00 0.00 12:42 10,722 66,798 673.26 billion - - 34,492 97,800 340.509 billion - - - - - - - - - - - - - - - - - - -
وسپهر4

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 10,062 9,062.00 906.20 10,062 9,062.00 906.20 12:41 149 566.264 Million 5.698 Thousand billion - 1,000 10,062 10,062 10,062 0 - - 0 - - 301.86 Thousand billion - - - - - - - - - - - - - -
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 87,802 4,621.00 5.00 91,220 1,203.00 1.30 12:37 223 134,056 11.77 billion 219.06 92,423 87,802 87,802 87,802 5 760 87,802 2 265,320 87,802 7.394 Thousand billion 7.776 Million 778,335 80,000 385,794 392,541 1.899 Million 223,266 33.1 18.82 3.89 34,056 100,000 134,056 -
حاریا

کشتیرانی آریا

سهام پایه فرابورس 27,333 796.00 3.00 27,333 796.00 3.00 12:37 112 1.091 Million 29.807 billion - 26,537 27,333 27,333 27,333 4 18,858 9,801 3 3,805 9,801 7.165 Thousand billion - - - - - - - - - - 955,512 135,000 1.091 Million -
تملی703

تسهیلات مسکن ب. ملی-خرداد97

تسهیلات مسکن فرابورس 247,443 11,783.00 5.00 247,443 11,783.00 5.00 12:37 2 10 2.474 Million - 235,660 247,443 247,443 247,443 1 625 247,443 10 2 503,500 1.905 billion - - - - - - - - - - 10 - 10 -
تسه9708

امتیاز تسهیلات مسکن آبان97

تسهیلات مسکن فرابورس 808,000 27,641.00 3.54 795,256 14,897.00 1.91 12:36 247 3,477 2.765 billion - 780,359 799,999 744,120 818,998 1 60 799,970 1 4 806,999 1.573 Thousand billion - - - - - - - - - - 3,477 - 3,477 -
الماس

صندوق سرمایه‌گذاری الماس-سهام

صندوق فرابورس 121,190 2,692.00 2.17 121,676 2,206.00 1.78 12:36 103 55,804 6.79 billion - 123,882 123,000 119,999 125,200 3 92 120,302 2 12,916 122,000 121.676 Thousand billion - - - - - - - - - - 22,703 33,101 51,743 4,061
اخزا807

اسنادخزانه-م7بودجه98-000719

اوراق فرابورس 835,600 1,108.00 0.13 834,974 482.00 0.06 12:36 34 51,154 42.712 billion - 834,492 834,999 834,000 835,777 1 12,925 835,600 1 500 836,100 12.525 Thousand billion - - - - - - - - - - 1,845 49,309 18,083 33,071
زعفران رشته ای درجه یک تحویل آبان 99

زعفران رشته ای درجه یک تحویل آبان 99

آتی بورس کالا 70,700 0.00 0.00 72,618 0.00 0.00 12:36 62 210 1.52 billion - - 25 70,500 176.96 Million - - - - - - - - - - - - - - - - - - -
شپارسح

ح . بین‌ المللی‌محصولات پارس‌

حق تقدم بورس 11,030 1,065.00 8.81 11,029 1,066.00 8.81 12:35 676 2.448 Million 26.995 billion 3,597.05 12,095 11,100 10,890 12,034 1 38,695 11,030 2 252 11,031 2.873 Thousand billion - - - - - - - - - - 2.448 Million - 2.448 Million -
سیدکو

سرمایه گذاری توسعه صنایع سیمان

سهام بورس 7,420 390.00 4.99 7,490 320.00 4.10 12:35 433 5.122 Million 38.063 billion 4,915.43 7,810 7,440 7,420 7,790 2 60,339 7,420 6 3,691 7,420 37.488 Thousand billion 39.329 Million 11.158 Million 4.8 Million 2.129 Million 9.029 Million 3.815 Million 3.732 Million 9.98 4.12 9.75 1.037 Million 4.085 Million 4.836 Million 285,464
دابور

داروسازی‌ ابوریحان‌

سهام بورس 41,700 560.00 1.36 41,260 120.00 0.29 12:35 471 414,992 17.218 billion 926.38 41,140 42,500 40,100 43,000 1 1,000 41,700 2 1,000 41,750 24.684 Thousand billion 28.682 Million 5.223 Million 388,000 3.92 Million 1.303 Million 4.762 Million 1.54 Million 16.08 19 5.2 370,106 44,886 414,992 -
کیا

کیا الکترود شرق

سهام بورس 5,000 850.00 20.48 5,000 850.00 20.48 12:30 9 300,000 1.5 billion - 4,150 300,000 5,000 1.5 billion 0 1.373 Million 5,000 29 - - 670.09 billion - - - - - - - - - - 125,000 175,000 - 300,000
امین یکم

صندوق س.با درآمد ثابت امین یکم

سهام بورس 10,500 10.00 0.10 10,510 20.00 0.19 12:30 1,739 63.96 Million 672.441 billion - 10,490 10,510 10,490 10,530 3 2.2 Million 10,500 22 254,597 10,500 42.04 Thousand billion - - - - - - - - - - 51.439 Million 12.521 Million 41.522 Million 22.438 Million
گویان

پتروشیمی تندگویان

سهام فرابورس 16,200 623.00 3.70 16,012 811.00 4.82 12:30 8,857 46.469 Million 744.047 billion - 16,823 15,982 15,982 16,380 49 484,390 16,200 54 273,083 16,200 383.61 Thousand billion - - - - - - - - - - 42.574 Million 3.895 Million 43.638 Million 2.831 Million
خودرو

ایران‌ خودرو

سهام بورس 3,040 160.00 5.00 3,040 160.00 5.00 12:30 11,008 499.565 Million 1.519 Thousand billion 58,891.59 3,200 3,040 3,040 3,040 8130 2.438 Million 3,040 195 398.001 Million 3,040 965.299 Thousand billion 1.367 billion 570.975 Million 8.47 1.342 billion -25.52 210.84 Million -114,123,067 -12.75 7.56 2.42 126.268 Million 373.298 Million 499.061 Million 504,357
پترول

گروه پتروشیمی س. ایرانیان

سهام بورس 15,680 590.00 3.91 14,970 120.00 0.80 12:30 57,614 342.973 Million 5.134 Thousand billion - 15,090 14,980 14,340 15,800 156 5.517 Million 15,720 161 2.136 Million 15,720 374.25 Thousand billion - - - - - - - - - - 336.78 Million 6.193 Million 326.681 Million 16.292 Million
ثقزوی

شرکت عمران و سازندگی قزوین

سهام پایه فرابورس 21,766 633.00 3.00 21,628 495.00 2.34 12:30 168 774,743 16.863 billion - 21,133 21,766 21,766 21,766 7 - - 0 126,981 15,749 4.227 Thousand billion - - - - - - - - - - 774,743 - 772,457 2,286
دماوند

تولید نیروی برق دماوند

سهام پایه فرابورس 60,040 0.00 0.00 71,112 0.00 0.00 12:30 18,130 36.32 Million 2.583 Thousand billion 1,761.87 - 4.67 Million 59,883 279.985 billion 25 33,422 71,328 81 12,642 71,328 173.974 Thousand billion 185.001 Million 26.818 Million 2.76 Million 19.718 Million 7.099 Million 6.633 Million 2.407 Million 68.67 23.28 24.92 - - - -
پترول

گروه پتروشیمی س. ایرانیان

سهام پایه فرابورس 15,680 0.00 0.00 7,722 0.00 0.00 12:30 761 6.493 Million 49.99 billion 370 Million - 342.973 Million 14,980 5.134 Thousand billion 14 153,250 7,777 10 169,842 7,777 377.25 Thousand billion 377.844 Million 151.977 Million 20 Million 7.844 Million 144.133 Million 10.132 Million 115.074 Million 3.22 2.57 36.53 - - - -
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 33,790 1,770.00 4.98 33,790 1,770.00 4.98 12:30 12,402 66.851 Million 2.259 Thousand billion 5,287.43 35,560 33,790 33,790 33,790 9999 629,993 33,790 165 50.446 Million 33,790 3605.784 Thousand billion 63.781 Million 3.607 billion 101.4 Million 80.565 Million 286.094 Million 238.543 Million 124.934 Million 27.42 11.98 14.36 19.522 Million 47.329 Million 66.105 Million 746,077
دارا یکم

صندوق واسطه گری مالی یکم-سهام

سهام بورس 201,500 14,390.00 6.67 197,160 18,730.00 8.68 12:30 60,564 24.299 Million 4.791 Thousand billion - 215,890 200,700 194,310 205,000 303 93,346 201,970 96 135,429 201,970 115.986 Thousand billion - - - - - - - - - - 23.864 Million 435,243 24.108 Million 191,954
ونوین

بانک‌اقتصادنوین‌

سهام بورس 4,130 140.00 3.28 4,070 200.00 4.68 12:30 4,847 103.846 Million 422.473 billion 20,988.93 4,270 4,070 4,060 4,170 12 56,802 4,140 6 497,281 4,140 129.918 Thousand billion 784.805 Million 695.202 Million -231.19 41.862 Million -3.98 74.265 Million 3.647 Million 33.96 3.65 1.67 59.453 Million 44.393 Million 86.456 Million 17.391 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 19,530 1,020.00 4.96 19,530 1,020.00 4.96 12:30 7,069 51.438 Million 1.005 Thousand billion 3,574.27 20,550 19,530 19,530 19,530 9999 704,370 19,530 80 129.15 Million 19,530 4294.95 Thousand billion 137.69 Million 4.295 billion 209 Million 235.25 Million 411.059 Million 422.406 Million 149.415 Million 27.32 9.93 9.66 19.584 Million 31.854 Million 50.708 Million 730,000
شپنا

پالایش نفت اصفهان

سهام بورس 30,430 1,600.00 5.00 30,470 1,560.00 4.87 12:30 14,077 46.477 Million 1.416 Thousand billion 1.554 billion 32,030 30,430 30,430 30,910 6173 44,023 30,430 33 59.714 Million 30,430 1633.02 Thousand billion 419.763 Million 1.638 billion 51 Million 85.342 Million 108.601 Million 723.269 Million 72.265 Million 42.7 14.31 1.95 43.475 Million 3.002 Million 45.648 Million 829,009
افق

فروشگاههای زنجیره ای افق کوروش

سهام بورس 70,510 1,780.00 2.46 69,340 2,950.00 4.08 12:30 1,655 2.535 Million 175.774 billion 2,147.79 72,290 71,240 68,680 72,000 1 5,579 70,090 5 3,000 70,090 216.87 Thousand billion 229.6 Million 33.086 Million 1,000,000 21.85 Million 11.236 Million 101.902 Million 8.998 Million 23.1 18.5 2.04 2.124 Million 411,531 1.216 Million 1.319 Million
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 11,559 546.00 4.96 11,239 226.00 2.05 12:30 24,876 93.291 Million 1.049 Thousand billion 505.08 Million 11,013 11,000 10,600 11,560 102 511,425 11,560 78 775,676 11,560 495.585 Thousand billion 509.996 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 7.15 5.13 6.95 89.054 Million 4.237 Million 77.774 Million 15.517 Million
ختوقا

قطعات‌ اتومبیل‌ ایران‌

سهام بورس 3,980 200.00 4.78 3,980 200.00 4.78 12:30 1,906 24.363 Million 96.967 billion 11,063.74 4,180 3,980 3,980 3,980 6 22,857 3,980 7 204,290 3,980 25.921 Thousand billion 25.914 Million 7.559 Million 6.201 Million 674,338 6.885 Million 709,801 336,423 75.02 3.67 35.56 21.963 Million 2.4 Million 24.363 Million -
دماوند

تولید نیروی برق دماوند

سهام فرابورس 60,040 2,994.00 4.75 59,954 3,080.00 4.89 12:30 2,521 4.67 Million 279.985 billion - 63,034 59,883 59,883 61,450 121 350,000 63,300 2 354,507 63,300 165.473 Thousand billion - - - - - - - - - - 2.44 Million 2.23 Million 4.664 Million 6,000
کویرح

ح. تولیدی فولاد سپید فراب کویر

حق تقدم بورس 10,810 170.00 1.60 10,480 160.00 1.50 12:30 2,921 14.539 Million 152.32 billion 5,097.86 10,640 9,930 9,930 11,090 4 1,800 10,890 1 3,905 10,890 75.456 Thousand billion - - - - - - - - - - 10.248 Million 4.291 Million 14.339 Million 200,000
شغدیر

پتروشیمی غدیر

سهام فرابورس 48,010 77.00 0.16 46,325 1,762.00 3.66 12:30 4,553 17.211 Million 797.324 billion 4,438.36 48,087 45,683 45,683 48,080 35 4.804 Million 48,641 58 59,274 48,641 62.513 Thousand billion 64.709 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 21.39 23.43 5.37 14.111 Million 3.1 Million 16.407 Million 804,221
فزرین

زرین معدن آسیا

سهام فرابورس 20,998 343.00 1.61 20,460 881.00 4.13 12:30 1,402 3.379 Million 69.132 billion - 21,341 20,275 20,274 21,380 4 9,494 20,998 2 21,766 20,998 13.299 Thousand billion - - - - - - - - - - 2.144 Million 1.235 Million 3.378 Million 1,000
دی

بانک دی

سهام فرابورس 49,810 1,245.00 2.56 48,586 21.00 0.04 12:30 23,949 61.172 Million 2.972 Thousand billion 310.035 Million 48,565 49,070 46,510 50,490 1085 3.819 Million 50,993 94 6.114 Million 50,993 310.816 Thousand billion 664.248 Million 273.446 Million -3.5 285.146 Million 48.5 66.484 Million 9.481 Million 32.65 -3.8 4.66 51.413 Million 9.759 Million 54.034 Million 7.139 Million
تاصیکوح

ح . سرمایه گذاری صدرتامین

حق تقدم بورس 10,200 430.00 4.05 10,020 610.00 5.74 12:30 1,368 10.252 Million 102.761 billion 7,919.39 10,630 9,660 9,660 10,250 2 7,580 10,070 3 18,261 10,150 90.18 Thousand billion - - - - - - - - - - 7.636 Million 2.616 Million 9.028 Million 1.223 Million
دریشمک

تولید و صادرات ریشمک

سهام فرابورس 42,877 135.00 0.31 42,741 271.00 0.63 12:30 3,039 3.887 Million 166.13 billion - 43,012 42,000 40,870 44,470 5 12,298 42,735 6 12,939 42,735 12.822 Thousand billion - - - - - - - - - - 3.35 Million 537,208 3.857 Million 30,000
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,277 679.00 4.99 13,787 189.00 1.39 12:30 53,921 1.038 Million 14.819 billion 15.59 13,598 14,277 14,277 14,277 255 23.452 Million 14,277 2803 3,953 14,277 9.519 Thousand billion 10.039 Million 1.487 Million 700,000 434,610 1.052 Million 1.238 Million 269,964 35.68 9.15 7.78 1.038 Million - 879,833 158,130
فزرین

زرین معدن آسیا

سهام پایه فرابورس 20,998 0.00 0.00 23,739 0.00 0.00 12:30 4,894 14.144 Million 335.76 billion 2,457.21 - 3.379 Million 20,275 69.132 billion 7 15,390 24,151 14 8,085 24,151 13.872 Thousand billion 14.278 Million 2.103 Million 650,000 790,289 1.312 Million 1.743 Million 458,333 29.02 10.14 7.63 - - - -
شصدفح

ح . صنعتی دوده فام

حق تقدم فرابورس 19,182 798.00 4.34 18,832 448.00 2.44 12:30 7,898 2.83 Million 53.302 billion 351.9 18,384 18,304 18,100 19,299 18 3,533 19,182 3 12,934 19,182 9.416 Thousand billion - - - - - - - - - - 2.828 Million 2,900 2.83 Million 728
فخاسح

ح . فولاد خراسان

سهام بورس 27,610 2,080.00 7.01 27,020 2,670.00 8.99 12:29 1,188 5.769 Million 155.848 billion 4,191.45 29,690 26,720 26,720 28,580 1 2,449 27,610 2 262 27,610 78.358 Thousand billion - - - - - - - - - - 5.6 Million 169,127 2.769 Million 3 Million
تملی709

تسهیلات مسکن ب. ملی-آذر97

تسهیلات مسکن فرابورس 318,662 15,174.00 5.00 318,662 15,174.00 5.00 12:29 1 11 3.505 Million - 303,488 318,662 318,662 318,662 0 119 318,662 3 - - 4.689 billion - - - - - - - - - - 11 - 11 -
تسه9904

امتیاز تسهیلات مسکن تیر99

تسهیلات مسکن بورس 795,000 2,073.00 0.26 813,414 16,341.00 2.05 12:29 696 13,267 10.792 billion - 797,073 836,926 795,000 836,926 4 23 795,000 1 65 800,000 2.503 Thousand billion - - - - - - - - - - 13,267 - 13,260 7
وبملت

بانک ملت

سهام بورس 5,490 280.00 4.85 5,490 280.00 4.85 12:29 6,808 229.491 Million 1.26 Thousand billion 30,506.28 5,770 5,490 5,490 5,490 8256 335,970 5,490 44 254.158 Million 5,490 1194.637 Thousand billion 5.734 billion 4.805 billion 4.24 821.05 Million 6.03 420.789 Million 27.034 Million 42.05 3.1 2.7 39.031 Million 190.46 Million 225.951 Million 3.54 Million
خگستر

گسترش‌سرمایه‌گذاری‌ایران‌خودرو

سهام بورس 5,320 270.00 4.83 5,540 50.00 0.89 12:29 929 3.114 Million 16.564 billion 3,350.45 5,590 5,320 5,320 5,320 9999 31,540 5,320 13 560.109 Million 5,320 13.416 Thousand billion 239.491 Million 67.926 Million 39.605 Million 19.682 Million 48.244 Million 2.93 Million 2.85 Million 77.12 4.56 75.02 3.114 Million - 3.114 Million -
شپدیس

پتروشیمی پردیس

سهام فرابورس 116,710 0.00 0.00 76,403 0.00 0.00 12:29 1,666 1.887 Million 144.17 billion 3,649.86 - 3.995 Million 115,370 461.75 billion 10 50,066 77,350 2 6,690 77,350 728.64 Thousand billion 729.842 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 20.51 13.35 10.72 - - - -
وبانک

سرمایه گذاری گروه توسعه ملی

سهام بورس 18,800 980.00 4.95 18,800 980.00 4.95 12:29 2,604 23.44 Million 440.697 billion 7,710.21 19,780 18,800 18,800 18,980 6 9,716 18,800 7 2,197 18,800 321.425 Thousand billion 315.086 Million 65.474 Million 16.25 Million 9.586 Million 55.887 Million 21.266 Million 20.538 Million 14.87 5.47 14.37 7.232 Million 16.208 Million 19.969 Million 3.471 Million
وخاور

بانک خاورمیانه

سهام پایه فرابورس 10,900 0.00 0.00 12,911 0.00 0.00 12:29 3,100 19.189 Million 247.75 billion 10,841.97 - 18.705 Million 10,660 201.431 billion 7 27,181 12,850 12 17,936 12,850 168 Thousand billion 401.362 Million 264.247 Million 10 Million 240.562 Million 23.685 Million 25.143 Million 9.355 Million 17.2 6.79 6.4 - - - -
آتیمس

صندوق س. آرمان آتیه درخشان مس

صندوق فرابورس 234,000 7,630.00 3.16 230,520 11,110.00 4.60 12:29 983 431,870 99.555 billion - 241,630 239,000 225,000 241,498 1 548 232,000 5 731 232,000 230.52 Thousand billion - - - - - - - - - - 202,692 229,178 430,638 1,232
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 20,197 1,062.00 5.00 21,079 180.00 0.85 12:29 231 923,666 18.661 billion 2,593.74 21,259 20,197 20,197 21,034 102 2,080 19,977 1 1.137 Million 20,197 960.907 Thousand billion 982.053 Million 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 88.92 24.9 86.69 423,666 500,000 923,666 -
افقح

ح .فروشگاه زنجیره ای افق کوروش

حق تقدم بورس 70,160 6,380.00 10.00 61,470 2,310.00 3.62 12:29 2,773 9.076 Million 557.876 billion 2,659.93 63,780 61,900 58,100 70,160 2 1.18 Million 61,000 122 1,262 61,000 122.94 Thousand billion - - - - - - - - - - 1.91 Million 7.166 Million 3.314 Million 5.761 Million
فساز

غلتک سازان سپاهان

سهام بورس 42,000 1,730.00 3.96 41,760 1,970.00 4.50 12:29 1,943 8.742 Million 365.042 billion - 43,730 42,500 41,550 42,630 3 10,150 41,810 2 1,746 41,810 25.056 Thousand billion - - - - - - - - - - 5.71 Million 3.031 Million 7.837 Million 905,000
دمعیار

صندوق س.بادرآمد ثابت معیار-د

صندوق فرابورس 10,140 1.00 0.01 10,131 8.00 0.08 12:29 78 1.851 Million 18.75 billion - 10,139 10,160 10,112 10,160 1 37,348 10,140 1 100 10,140 1.013 Thousand billion - - - - - - - - - - 838,735 1.012 Million 666,216 1.185 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 18,990 192.00 1.02 18,515 283.00 1.51 12:29 3,658 11.153 Million 206.498 billion 2,583.43 18,798 18,600 17,950 19,290 12 15,000 19,000 4 407,034 19,000 187.98 Thousand billion 190.213 Million 43.128 Million 10 Million 6.753 Million 36.375 Million 17.864 Million 17.563 Million 10.45 5.04 10.27 8.869 Million 2.283 Million 10.361 Million 791,764
شپاس

نفت پاسارگاد

سهام فرابورس 23,110 236.00 1.03 22,551 323.00 1.41 12:29 468 1.183 Million 26.411 billion 2,327.17 22,874 22,000 21,731 23,780 1 2,720 23,110 5 400 23,110 54.898 Thousand billion 62.171 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 41.88 11.25 1.66 1.183 Million - 1.183 Million -
وخاور

بانک خاورمیانه

سهام بورس 10,900 300.00 2.68 10,770 430.00 3.84 12:29 1,548 18.705 Million 201.431 billion - 11,200 10,660 10,640 11,190 3 50,836 10,900 2 145,052 10,900 161.55 Thousand billion - - - - - - - - - - 6.462 Million 12.243 Million 18.232 Million 473,732
خپارس

پارس‌ خودرو

سهام بورس 9,390 490.00 4.96 9,850 30.00 0.30 12:29 227 532,209 4.997 billion 2,162.53 9,880 9,390 9,390 9,390 4740 2,000 5,580 1 95.239 Million 9,390 224.476 Thousand billion 303.197 Million 70.387 Million 22.72 Million 79.175 Million -8,787,413 14.733 Million 653,096 343.02 -25.49 15.21 532,209 - 532,209 -
وامید

گروه مدیریت سرمایه گذاری امید

سهام بورس 42,580 1,210.00 2.76 42,090 1,700.00 3.88 12:29 860 3.175 Million 133.625 billion 3,058.02 43,790 41,610 41,610 43,800 2 14,982 42,700 3 780 42,700 1313.7 Thousand billion 1.359 billion 147.561 Million 30 Million 49.369 Million 98.192 Million 53.03 Million 44.121 Million 29.56 13.28 24.59 2.107 Million 1.068 Million 2.335 Million 840,000
وصنعت

سرمایه‌ گذاری‌ صنعت‌ ومعدن‌

سهام بورس 9,520 380.00 3.84 9,490 410.00 4.14 12:29 2,894 21.137 Million 200.613 billion 7,896.73 9,900 9,410 9,410 10,310 3 19,000 9,580 3 25,333 9,580 59.4 Thousand billion 58.948 Million 20.972 Million 4.5 Million 2.008 Million 18.964 Million 12.07 Million 12.099 Million 4.71 3 4.72 13.714 Million 7.423 Million 21.055 Million 82,500
آریا

پلیمر آریا ساسول

سهام فرابورس 182,334 8,682.00 5.00 176,147 2,495.00 1.44 12:29 66,497 13.248 Million 2.334 Thousand billion 796.516 Million 173,652 167,900 167,900 182,334 163 1.545 Million 182,334 452 8,730 182,334 795.993 Thousand billion 824.537 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 17.68 12.63 8.78 11.123 Million 2.125 Million 11.667 Million 1.581 Million
ضخود7057

اختیارخ خودرو-4000-1399/07/09

اختیار معامله بورس 20 0.00 0.00 24 0.00 0.00 12:29 689 31,980 778,481 - - 72,229 20 1.235 billion 3 500 21 5 300 21 - - - - - - - - - - - - - - -
دسبحان

سبحان دارو

سهام بورس 18,400 590.00 3.11 18,630 360.00 1.90 12:29 356 1.135 Million 20.658 billion 3,607.16 18,990 18,050 18,050 19,440 2 275 18,400 1 469 18,400 25.257 Thousand billion 27.729 Million 4.753 Million 1.03 Million 2.897 Million 1.856 Million 4.11 Million 1.333 Million 18.62 13.38 6.04 472,963 662,247 1.04 Million 95,000
پترولح

ح . گروه پتروشیمی س. ایرانیان

سهام بورس 14,020 150.00 1.06 13,500 670.00 4.73 12:29 9,325 59.013 Million 796.582 billion 5,633.69 14,170 13,220 12,810 14,100 49 204,300 14,050 4 311,277 14,050 47.25 Thousand billion - - - - - - - - - - 57.898 Million 1.115 Million 58.683 Million 330,455
شتران

پالایش نفت تهران

سهام بورس 27,820 1,460.00 4.99 27,820 1,460.00 4.99 12:29 4,168 10.385 Million 288.902 billion 2,600.49 29,280 27,820 27,820 27,820 8406 37,219 27,820 27 70.845 Million 27,820 1288.32 Thousand billion 1.272 billion 150.16 Million 44 Million 47.48 Million 102.68 Million 510.104 Million 53.431 Million 39.11 11.92 2.41 5.378 Million 5.007 Million 10.175 Million 209,545
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 19,500 305.00 1.59 18,564 631.00 3.29 12:29 7,292 52.465 Million 973.963 billion 6,810.76 19,195 19,110 18,236 19,500 20 397,430 19,493 21 64,197 19,493 230.34 Thousand billion 237.169 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 24.24 13.15 5.93 47.747 Million 4.718 Million 49.327 Million 3.138 Million
مدیر

ص.س.مدیریت ثروت ص.بازنشستگی-س

صندوق فرابورس 11,350 936.00 8.99 10,644 230.00 2.21 12:29 7,358 39.285 Million 418.156 billion - 10,414 10,500 10,210 11,350 26 127,162 11,350 17 381,445 11,350 4.258 Thousand billion - - - - - - - - - - 25.701 Million 13.584 Million 29.458 Million 9.828 Million
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 44,405 2,114.00 5.00 44,029 1,738.00 4.11 12:29 41,881 3.224 Million 141.961 billion 39.86 42,291 44,130 42,578 44,405 191 1.974 Million 44,405 1408 1,334 44,405 12.687 Thousand billion 13.804 Million 987,514 300,000 601,150 386,364 734,371 204,288 64.66 34.18 17.98 3.224 Million - 2.431 Million 793,054
مارون

پتروشیمی مارون

سهام فرابورس 128,400 4,339.00 3.27 127,960 4,779.00 3.60 12:29 722 538,122 68.04 billion 801.65 132,739 126,120 126,103 132,000 2 4,546 127,910 5 1,395 127,910 1061.912 Thousand billion 1.045 billion 90.608 Million 8 Million 18.848 Million 71.76 Million 120.455 Million 47.416 Million 21.64 14.3 8.52 378,944 159,178 538,122 -
وپخش

داروپخش‌ (هلدینگ‌

سهام بورس 117,870 6,200.00 5.00 121,540 2,530.00 2.04 12:29 187 169,257 20.007 billion 963.82 124,070 117,870 117,870 124,800 1 - - 0 18,330 117,870 104.219 Thousand billion 104.513 Million 12.306 Million 840,000 2.008 Million 10.298 Million 6.121 Million 7.506 Million 13.66 9.95 16.75 77,942 91,315 137,587 31,670
کاوه

فولاد کاوه جنوب کیش

سهام بورس 23,530 1,230.00 4.97 23,740 1,020.00 4.12 12:29 483 3.36 Million 79.051 billion 2,774.49 24,760 23,530 23,530 23,530 1818 203,447 23,530 6 35.355 Million 23,530 371.4 Thousand billion 427.378 Million 87.669 Million 15 Million 59.878 Million 27.791 Million 57.113 Million 9.605 Million 38.36 13.26 6.45 2.86 Million 500,000 3.36 Million -
ومعادن

توسعه‌معادن‌وفلزات‌

سهام بورس 17,490 920.00 5.00 17,490 920.00 5.00 12:29 2,357 18.132 Million 317.136 billion 8,400.08 18,410 17,490 17,490 17,680 420 464,511 17,490 17 2.471 Million 17,490 1010.709 Thousand billion 970.697 Million 106.449 Million 40.3 Million 10.496 Million 95.953 Million 29.904 Million 30.247 Million 31.75 10.01 32.11 12.332 Million 5.8 Million 16.908 Million 1.224 Million
بکاب

صنایع‌جوشکاب‌یزد

سهام بورس 126,790 6,020.00 4.98 126,760 5,990.00 4.96 12:29 923 720,313 91.305 billion 821.95 120,770 126,800 121,520 126,800 1 82 126,790 2 1,252 126,790 2.911 Thousand billion 3.193 Million 290,335 24,100 138,031 152,304 223,770 59,334 50.4 19.63 13.36 719,528 785 360,313 360,000
ثشرقح

ح.سرمایه گذاری مسکن شمال شرق

حق تقدم فرابورس 4,190 0.00 0.00 4,400 0.00 0.00 12:29 610 3.14 Million 13.81 billion 4,028.19 - 4,600 4,320 4,700 18 - - 0 125,279 4,320 - - - - - - - - - - - - - - -
قنیشا

قند نیشابور

سهام بورس 114,110 5,430.00 5.00 112,970 4,290.00 3.95 12:29 3,000 4.518 Million 510.428 billion 1,620.33 108,680 110,500 108,690 114,110 11 4,200 114,110 7 29,855 114,110 29.344 Thousand billion 30.729 Million 750,743 270,000 254,251 496,492 1.148 Million 125,479 242.89 61.39 26.54 3.968 Million 550,000 4.174 Million 344,608
آبین

کشت و صنعت آبشیرین

سهام پایه فرابورس 4,259 224.00 5.00 4,467 16.00 0.36 12:29 47 313,465 1.335 billion - 4,483 4,259 4,259 4,259 3 2,912 38,500 6 6,729 38,500 8.081 Thousand billion - - - - - - - - - - 313,465 - 313,465 -
وخارزم

سرمایه گذاری خوارزمی

سهام بورس 11,100 580.00 4.97 11,110 570.00 4.88 12:29 5,033 42.945 Million 477.018 billion 8,211.18 11,680 11,120 11,100 11,450 91 1.129 Million 11,100 43 967,935 11,100 146 Thousand billion 144.073 Million 27.847 Million 12.5 Million 5.198 Million 22.649 Million 6.694 Million 5.701 Million 24.36 6.13 20.74 36.193 Million 6.752 Million 42.595 Million 350,000
جم

پتروشیمی جم

سهام فرابورس 47,550 0.00 0.00 34,257 0.00 0.00 12:29 1,628 6.174 Million 211.51 billion 1,654.09 - 2.679 Million 45,520 124.319 billion 15 27,496 35,012 12 37,904 35,012 660.882 Thousand billion 679.029 Million 113.99 Million 13.8 Million 41.193 Million 72.798 Million 142.695 Million 37.545 Million 16.99 8.76 4.47 - - - -
گکوثر

هتل پارسیان کوثر اصفهان

سهام فرابورس 183,218 9,643.00 5.00 191,847 1,014.00 0.53 12:29 39 26,894 4.927 billion 794.17 192,861 183,218 183,218 183,218 616 - - 0 1.381 Million 183,218 8.804 Thousand billion 21.322 Million 4.119 Million 110,000 206,623 3.913 Million 360,037 18,847 1120.4 5.4 58.65 26,894 - 26,894 -
شسینا

صنایع‌شیمیایی‌سینا

سهام بورس 599,200 8,080.00 1.37 593,640 2,520.00 0.43 12:29 1,766 221,669 131.591 billion 150.43 591,120 587,020 562,500 620,000 3 446 599,600 8 830 599,600 18.155 Thousand billion 18.33 Million 654,529 30,713 112,087 542,442 715,230 189,113 96.26 33.56 25.45 217,209 4,460 162,919 58,750
ستران

سیمان‌ تهران‌

سهام بورس 36,620 1,920.00 4.98 38,270 270.00 0.70 12:29 166 163,732 5.996 billion 866.96 38,540 36,620 36,620 36,620 486 - - 0 3.236 Million 36,620 67.445 Thousand billion 73.205 Million 10.675 Million 1.75 Million 6.128 Million 4.547 Million 5.259 Million 971,623 69.05 14.75 12.75 163,732 - 163,732 -
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 30,400 1,080.00 3.43 29,960 1,520.00 4.83 12:29 5,074 19.059 Million 570.971 billion 4,068.11 31,480 29,910 29,910 30,500 38 112,557 30,400 25 89,730 30,400 4517.38 Thousand billion 4.631 billion 753.102 Million 143.5 Million - - 207.965 Million 208.588 Million 20.58 10.01 20.64 7.628 Million 11.431 Million 19.048 Million 10,373
جم

پتروشیمی جم

سهام بورس 47,550 340.00 0.71 46,410 1,480.00 3.09 12:29 1,160 2.679 Million 124.319 billion - 47,890 45,520 45,520 47,890 5 3,273 47,500 6 5,785 47,500 640.458 Thousand billion - - - - - - - - - - 1.486 Million 1.193 Million 2.419 Million 259,923
شپدیس

پتروشیمی پردیس

سهام بورس 116,710 4,730.00 3.89 115,590 5,850.00 4.82 12:29 1,613 3.995 Million 461.75 billion - 121,440 115,370 115,370 120,000 2 5,700 115,700 8 404 115,700 693.54 Thousand billion - - - - - - - - - - 1.854 Million 2.141 Million 3.992 Million 3,000
ثفارس

عمران‌وتوسعه‌فارس‌

سهام بورس 10,310 540.00 4.98 10,720 130.00 1.20 12:29 159 1.09 Million 11.234 billion 7,028.53 10,850 10,310 10,310 10,310 1218 - - 0 16.546 Million 10,310 19.53 Thousand billion 21.048 Million 3.86 Million 1.8 Million 1.716 Million 2.144 Million 1.318 Million 205,119 94.25 9.02 14.67 389,639 700,000 1.09 Million -
وغدیر

سرمایه‌گذاری‌غدیر(هلدینگ‌

سهام بورس 16,870 670.00 3.82 16,710 830.00 4.73 12:29 14,182 76.756 Million 1.283 Thousand billion 4,899.84 17,540 16,760 16,670 17,200 34 151,766 16,800 32 337,868 16,800 1262.88 Thousand billion 1.242 billion 167.156 Million 72 Million 40.339 Million 126.817 Million 49.188 Million 47.002 Million 25.58 9.48 24.45 54.613 Million 22.142 Million 67.457 Million 9.299 Million
شوینده

مدیریت صنعت شوینده ت.ص.بهشهر

سهام بورس 39,690 1,060.00 2.74 38,220 410.00 1.06 12:29 378 372,229 13.865 billion 979.14 38,630 36,700 36,700 40,000 2 130 39,650 1 5,040 39,650 38.63 Thousand billion 39.901 Million 3.729 Million 1,000,000 1.711 Million 2.018 Million 1.794 Million 1.895 Million 20.15 18.93 21.29 268,768 103,461 352,229 20,000
وساخت

سرمایه‌ گذاری‌ ساختمان‌ایران‌

سهام بورس 45,100 2,140.00 4.98 44,760 1,800.00 4.19 12:29 5,271 29.281 Million 1.311 Thousand billion 5,250.47 42,960 40,890 40,890 45,100 2 11,591 45,100 12 18,000 45,100 46.839 Thousand billion 49.652 Million 6.682 Million 1.09 Million 948,004 5.734 Million 4.542 Million 4.336 Million 10.8 8.17 10.31 27.047 Million 2.234 Million 12.839 Million 16.442 Million
ثشرقح

ح. سرمایه گذاری مسکن شمال شرق

سهام بورس 4,190 210.00 4.77 4,160 240.00 5.45 12:29 304 1.232 Million 5.123 billion - 4,400 4,170 4,000 4,490 5 4,000 4,200 1 220,169 4,200 832 billion - - - - - - - - - - 1.232 Million - 1.232 Million -
تیپیکو

سرمایه گذاری دارویی تامین

سهام بورس 58,460 420.00 0.72 57,190 850.00 1.46 12:29 1,070 1.702 Million 97.335 billion 702.57 58,040 55,410 55,410 59,070 2 744 58,460 2 2,597 58,460 252.474 Thousand billion 253.505 Million 29.298 Million 4.35 Million 4.946 Million 24.352 Million 18.62 Million 18.468 Million 13.46 10.22 13.35 712,187 990,294 1.108 Million 594,328
شبندر

پالایش نفت بندرعباس

سهام بورس 41,280 1,730.00 4.02 41,480 1,530.00 3.56 12:29 40,026 94.615 Million 3.924 Thousand billion 1.195 billion 43,010 42,400 40,860 43,470 63 419,059 41,260 93 404,384 41,260 1233.871 Thousand billion 1.277 billion 162.736 Million 28.688 Million 87.001 Million 75.735 Million 599.926 Million 57.244 Million 43.71 15.72 1.88 79.137 Million 15.478 Million 90.97 Million 3.645 Million
خکرمان

گروه اقتصادی کرمان خودرو

سهام پایه فرابورس 7,057 218.00 3.00 7,076 199.00 2.74 12:29 2,009 14.727 Million 104.201 billion - 7,275 14.727 Million 7,090 104.201 billion 136 232,924 6,533 23 5.215 Million 6,533 36.375 Thousand billion - - - - - - - - - - 12.727 Million 2 Million 14.227 Million 500,000
رافزا

رایان هم افزا

سهام فرابورس 30,588 1,456.00 5.00 29,323 191.00 0.66 12:29 15,996 230,043 7.037 billion 5.97 29,132 30,588 30,588 30,588 78 8.201 Million 30,588 1410 448 30,588 5.826 Thousand billion 6.196 Million 830,443 200,000 332,017 498,426 769,166 455,888 12.86 11.76 7.62 230,043 - 93,015 137,028
فیروزه

صندوق شاخص30 شرکت فیروزه- سهام

صندوق بورس 200,000 10,010.00 4.77 199,110 10,900.00 5.19 12:29 549 272,314 54.221 billion - 210,010 202,010 196,400 202,800 1 30 199,500 1 11,412 200,000 9.956 Thousand billion - - - - - - - - - - 215,864 56,450 253,726 18,588
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,870 173.00 1.23 13,521 522.00 3.72 12:29 2,665 19.674 Million 266.015 billion 4,971.29 14,043 13,560 13,341 14,020 6 57,141 13,880 2 57,383 13,880 351.075 Thousand billion 365.359 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 21.2 7.58 5.32 12.974 Million 6.7 Million 15.334 Million 4.34 Million
وتجارت

بانک تجارت

سهام بورس 3,230 170.00 5.00 3,230 170.00 5.00 12:29 3,331 157.518 Million 508.784 billion 26,712.46 3,400 3,230 3,230 3,230 8932 691,960 3,230 36 365.866 Million 3,230 761.349 Thousand billion 3.342 billion 2.706 billion 5.22 723.281 Million 172.99 267.442 Million 4.181 Million 172.99 5.22 2.7 53.916 Million 103.602 Million 157.518 Million -
تکشا

گسترش‌صنایع‌وخدمات‌کشاورزی‌

سهام بورس 80,000 40.00 0.05 82,530 2,570.00 3.21 12:29 2,799 3.607 Million 297.697 billion 1,337.34 79,960 83,950 77,000 83,950 53 106,135 83,940 2 110,052 83,940 15.992 Thousand billion 17.117 Million 1.017 Million 109,957 580,847 436,267 441,657 181,118 91.3 37.9 37.44 3.607 Million - 3.607 Million -
وایران

لیزینگ ایرانیان

سهام فرابورس 10,860 0.00 0.00 13,878 0.00 0.00 12:29 7,678 27.707 Million 384.51 billion 2,248.73 - 56,173 10,860 610.039 Million 10 21,040 13,749 20 17,173 13,749 11.43 Thousand billion 13.807 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.81 8.95 9.02 - - - -
وپارس

بانک‌پارسیان‌

سهام بورس 4,560 230.00 4.80 4,560 230.00 4.80 12:29 1,555 72.07 Million 328.638 billion 6,718.72 4,790 4,560 4,560 4,560 9178 282,300 4,560 13 485.738 Million 4,560 113.81 Thousand billion 2.392 billion 1.65 billion 8.08 927.096 Million -84.38 164.335 Million -10,986,736 -64.89 6.21 4.34 3.726 Million 68.344 Million 72.07 Million -
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 19,000 1,000.00 5.00 19,000 1,000.00 5.00 12:29 4,561 6.991 Million 132.832 billion 1,776.61 20,000 19,000 19,000 19,000 9999 636,434 19,000 34 15.158 Million 19,000 220 Thousand billion 222.897 Million 27.978 Million 11 Million 13.897 Million 14.081 Million 8.582 Million 8.373 Million 24.96 14.84 24.35 4.991 Million 2 Million 6.991 Million 300
زنجان

صنایع پتروشیمی زنجان

سهام پایه فرابورس 6,782 356.00 4.99 7,125 13.00 0.18 12:29 38 103,163 699.651 Million - 7,138 6,782 6,782 6,782 4 50,216 7,170 11 12,036 7,170 24.983 Thousand billion - - - - - - - - - - 103,163 - 103,163 -
کاردان

صندوق س تجارت شاخص کاردان سهام

صندوق بورس 198,000 5,290.00 2.60 191,520 11,770.00 5.79 12:29 712 233,679 44.754 billion - 203,290 195,010 189,100 198,000 2 2,754 198,000 2 704 198,000 19.152 Thousand billion - - - - - - - - - - 183,627 50,052 230,139 3,540