Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Asset

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
کگهر

سنگ آهن گهرزمین

سهام فرابورس 48,791 2,566.00 5.00 49,258 2,099.00 4.09 12:29 1,334 2.231 Million 109.481 billion 1,605.45 51,357 52,000 48,790 52,000 11 148,413 48,790 3 15,629 48,790 1283.925 Thousand billion 1.29 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 46.16 38.5 19.38 702,588 1.529 Million 2.047 Million 183,991
همراه

ارتباطات سیار ایران

سهام فرابورس 42,370 0.00 0.00 35,408 0.00 0.00 12:29 3,568 6.886 Million 243.82 billion 2,060.63 - 2.104 Million 42,370 89.428 billion 6 12,819 35,350 12 12,873 35,350 856.32 Thousand billion 1.086 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 21.93 22 4.43 - - - -
مارون

پتروشیمی مارون

سهام فرابورس 132,700 6,984.00 5.00 132,739 6,945.00 4.97 12:29 1,013 831,216 110.335 billion 817.61 139,684 132,700 132,700 135,990 25 1,650 132,700 3 133,327 132,700 1117.472 Thousand billion 1.081 billion 90.608 Million 8 Million 18.848 Million 71.76 Million 120.455 Million 47.416 Million 22.4 14.8 8.82 356,371 474,845 831,216 -
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 21,101 1,110.00 5.00 21,259 952.00 4.29 12:28 1,118 7.275 Million 154.669 billion 6,513.09 22,211 22,250 21,101 22,270 54 12,810 21,101 3 503,322 21,101 1003.937 Thousand billion 985.895 Million 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 89.28 25 87.04 1.614 Million 5.661 Million 2.821 Million 4.454 Million
آریا

پلیمر آریا ساسول

سهام فرابورس 171,514 9,027.00 5.00 173,652 6,889.00 3.82 12:29 121,798 12.157 Million 2.111 Thousand billion 99.82 180,541 180,000 171,514 182,990 8885 10,904 171,514 48 924,841 171,514 827.571 Thousand billion 821.08 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 17.61 12.57 8.74 8.263 Million 3.894 Million 12.1 Million 57,042
شپدیس

پتروشیمی پردیس

سهام فرابورس 120,320 0.00 0.00 76,403 0.00 0.00 12:29 1,666 1.887 Million 144.17 billion 711.49 - 1.931 Million 128,300 234.458 billion 10 50,066 77,350 2 6,690 77,350 759.9 Thousand billion 766.322 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 21.59 14.05 11.28 - - - -
جم

پتروشیمی جم

سهام فرابورس 47,740 0.00 0.00 34,257 0.00 0.00 12:29 1,628 6.174 Million 211.51 billion 1,783.71 - 3.576 Million 49,850 171.232 billion 15 27,496 35,012 12 37,904 35,012 693.45 Thousand billion 702.489 Million 113.99 Million 13.8 Million 41.193 Million 72.798 Million 142.695 Million 37.545 Million 17.61 9.08 4.63 - - - -
بپاس

بیمه پاسارگاد

سهام فرابورس 59,070 2,812.00 5.00 58,911 2,653.00 4.72 12:29 2,025 3.17 Million 186.728 billion 1,578.85 56,258 59,070 56,800 59,070 6 1.378 Million 59,070 436 1,224 59,070 574.169 Thousand billion 675.344 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 58.5 37.16 25.12 3.075 Million 94,810 3.031 Million 139,170
دی

بانک دی

سهام فرابورس 48,789 2,323.00 5.00 48,565 2,099.00 4.52 12:29 42,808 101.932 Million 4.95 Thousand billion 2,393.67 46,466 48,789 46,560 48,789 166 3.45 Million 48,789 717 136,143 48,789 297.382 Thousand billion 665.631 Million 273.446 Million -3.5 285.146 Million 48.5 64.357 Million 5.879 Million 52.87 -3.82 4.83 96.195 Million 5.737 Million 91.288 Million 10.644 Million
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 6,521 343.00 5.00 6,584 280.00 4.08 12:30 8,127 61.228 Million 403.127 billion 7,253.22 6,864 6,829 6,521 6,829 2836 253,201 6,521 39 41.251 Million 6,521 422.16 Thousand billion 512.728 Million 166.698 Million 61.504 Million 107.605 Million 59.093 Million 117.875 Million 6.815 Million 59.45 6.86 3.44 55.163 Million 6.065 Million 61.228 Million -
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 11,135 530.00 5.00 11,013 408.00 3.85 12:29 36,738 112.486 Million 1.239 Thousand billion 3,084.99 10,605 10,780 10,600 11,135 99 11.283 Million 11,135 785 69,055 11,135 477.225 Thousand billion 500.726 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 7.02 5.03 6.82 108.38 Million 4.106 Million 71.304 Million 41.182 Million
زاگرس

پتروشیمی زاگرس

سهام فرابورس 173,041 8,240.00 5.00 173,041 8,240.00 5.00 12:29 869 1.529 Million 264.561 billion 1,784.01 164,801 173,041 173,041 173,041 10 15.667 Million 173,041 1579 1,150 173,041 395.522 Thousand billion 454.478 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 18.12 21.46 5.49 1.529 Million - 319,660 1.209 Million
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,850 684.00 4.71 14,043 491.00 3.38 12:29 5,128 23.865 Million 335.138 billion 4,710.52 14,534 14,720 13,808 14,980 14 19,380 13,840 11 21,937 13,840 363.35 Thousand billion 380.084 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 22.12 7.91 5.55 16.996 Million 6.869 Million 22.619 Million 1.246 Million
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 19,195 914.00 5.00 19,195 914.00 5.00 12:29 3,126 24.106 Million 462.711 billion 7,585.44 18,281 19,195 19,195 19,195 28 15.814 Million 19,195 892 37,744 19,195 219.372 Thousand billion 244.777 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 25.07 13.6 6.13 23.706 Million 400,000 19.663 Million 4.443 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 18,780 815.00 4.16 18,798 797.00 4.07 12:29 7,633 23.686 Million 445.258 billion 3,146.16 19,595 19,500 18,616 20,300 34 20,302 18,634 10 24,018 18,634 195.95 Thousand billion 194.743 Million 43.128 Million 10 Million 6.753 Million 36.375 Million 17.864 Million 17.563 Million 10.7 5.17 10.52 16.368 Million 7.318 Million 21.785 Million 1.901 Million
شاوان

پالایش نفت لاوان

سهام فرابورس 126,820 6,674.00 5.00 128,317 5,177.00 3.88 12:29 673 451,770 57.941 billion 672.13 133,494 126,900 126,820 133,400 337 - - 0 1.07 Million 126,820 152.64 Thousand billion 175.766 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 74.31 23.08 1.5 421,770 30,000 451,770 -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 41,176 2,167.00 5.00 41,778 1,565.00 3.61 12:29 1,754 5.182 Million 216.503 billion 2,969.64 43,343 44,400 41,176 44,400 14 1,120 41,176 1 44,035 41,176 173.372 Thousand billion 175.717 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 125.74 30.74 100.43 4.3 Million 882,300 5.095 Million 87,013
فرابورس

فرابورس ایران

سهام فرابورس 56,928 2,710.00 5.00 56,924 2,706.00 4.99 12:35 6,371 19.104 Million 1.087 Thousand billion 3,048.74 54,218 56,928 55,928 56,928 21 972,920 56,928 150 5,552 56,928 151.81 Thousand billion 160.852 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 55.45 34.29 47.92 17.486 Million 1.618 Million 16.194 Million 2.909 Million
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 34,039 1,791.00 5.00 35,562 268.00 0.75 12:29 573 257,238 8.756 billion 433.79 35,830 34,039 34,039 34,039 6552 5,171 34,039 17 7.083 Million 34,039 154.069 Thousand billion 155.121 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 97.62 27.59 39.73 257,238 - 257,238 -
کنور

تأمین مواد اولیه فولاد صبانور

سهام فرابورس 48,500 0.00 0.00 30,279 0.00 0.00 12:29 1,371 4.195 Million 127.01 billion 1,448.07 - 2.492 Million 49,150 122.046 billion 1 25,577 30,776 17 200 30,776 149.904 Thousand billion 150.966 Million 18.491 Million 2.936 Million 7.169 Million 11.322 Million 9.255 Million 10.462 Million 13.74 12.7 15.54 - - - -
شراز

پالایش نفت شیراز

سهام فرابورس 107,280 5,646.00 5.00 110,028 2,898.00 2.57 12:29 384 336,587 36.787 billion 878.24 112,926 107,700 107,280 116,300 98 451 107,280 5 352,934 107,280 116.037 Thousand billion 134.403 Million 31.759 Million 1.028 Million 21.329 Million 10.431 Million 118.365 Million 2.665 Million 42.43 10.84 0.96 336,587 - 280,058 56,529
ودی

بیمه دی

سهام فرابورس 21,725 1,143.00 5.00 21,783 1,085.00 4.74 12:24 595 2.974 Million 64.793 billion 4,999.11 22,868 22,220 21,725 22,725 275 23,429 21,725 2 3.148 Million 21,725 57.17 Thousand billion 115.577 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 8.37 5.67 4.43 2.965 Million 9,510 2.695 Million 279,418
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,579 241.00 5.00 4,615 205.00 4.25 12:29 4,877 30.699 Million 141.683 billion 6,301.45 4,820 4,625 4,579 4,820 1052 47,921 4,579 14 8.94 Million 4,579 116.381 Thousand billion 113.569 Million 29.041 Million 24.145 Million 2.138 Million 26.904 Million 2.945 Million 596,384 186.84 4.14 37.85 27.774 Million 2.925 Million 30.696 Million 2,250
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 70,749 3,723.00 5.00 71,462 3,010.00 4.04 12:29 586 540,373 38.248 billion 864.13 74,472 70,749 70,749 71,690 301 715 70,749 5 1.908 Million 70,749 47.141 Thousand billion 109.125 Million 75.652 Million 633,000 63.754 Million 11.899 Million 2.883 Million -3,550,687 -12.78 3.81 15.74 510,373 30,000 540,373 -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 15,433 812.00 5.00 16,229 16.00 0.10 12:29 30 60,615 935.471 Million 2,055.69 16,245 15,433 15,433 15,433 1200 - - 0 16.592 Million 15,433 97.47 Thousand billion 105.347 Million 12.223 Million 3 Million 7.973 Million 4.25 Million 1.477 Million 676,270 143.99 22.91 65.95 60,615 - 60,615 -
غویتا

ویتانا

سهام فرابورس 68,791 3,620.00 5.00 71,599 812.00 1.12 12:28 837 2.359 Million 168.927 billion 2,819.43 72,411 68,950 68,791 72,900 293 236 68,791 3 21.378 Million 68,791 95.294 Thousand billion 98.742 Million 7.106 Million 1.316 Million 4.508 Million 2.598 Million 4.088 Million 1.339 Million 70.37 36.28 23.05 672,130 1.687 Million 916,720 1.443 Million
بپیوند

برق و انرژی پیوندگستر پارس

سهام فرابورس 29,950 1,426.00 5.00 29,949 1,425.00 5.00 1399/06/29 158,165 39.416 Million 1.18 Thousand billion 75.15 28,524 29,950 29,583 29,950 2922 5.472 Million 29,950 2059 209,322 29,950 89.847 Thousand billion 96.597 Million 7.423 Million 10 6.75 Million - - - - - - 38.205 Million 1.21 Million 30.185 Million 9.23 Million
کرمان

س. توسعه و عمران استان کرمان

سهام فرابورس 79,849 4,202.00 5.00 82,710 1,341.00 1.60 12:27 280 181,753 14.513 billion 649.12 84,051 79,849 79,849 79,849 2778 165 79,849 2 12.223 Million 79,849 93.322 Thousand billion 92.117 Million 1.874 Million 600,300 283,651 1.59 Million 136,978 103,534 886.98 57.74 670.42 181,753 - 181,753 -
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 18,074 951.00 5.00 18,731 294.00 1.55 1399/06/29 4,279 44.745 Million 838.147 billion 10,456.98 19,025 18,690 18,074 19,050 48 456,298 18,074 9 682,937 18,074 84.29 Thousand billion 85.761 Million 10.619 Million 3 Million 1.471 Million 9.148 Million 2.406 Million 2.043 Million 41.26 9.22 35.03 13.045 Million 31.701 Million 21.745 Million 23.001 Million
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 95,114 5,006.00 5.00 100,053 67.00 0.07 12:20 33 6,348 603.784 Million 192.36 100,120 95,114 95,114 95,114 142 260 95,114 2 138,553 95,114 72.887 Thousand billion 83.231 Million 17.972 Million 728,000 10.392 Million 7.58 Million 2.251 Million 959,710 75.91 9.61 32.35 6,035 313 6,348 -
شرانل

نفت ایرانول

سهام فرابورس 28,104 1,479.00 5.00 28,124 1,459.00 4.93 12:28 1,104 4.97 Million 139.785 billion 4,505.93 29,583 29,700 28,104 29,700 20 190 28,104 1 104,143 28,104 59.166 Thousand billion 70.452 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 19.96 19.52 1.84 2.528 Million 2.442 Million 2.517 Million 2.453 Million
بساما

بیمه سامان

سهام فرابورس 24,057 1,266.00 5.00 25,192 131.00 0.52 11:50 13 202,543 4.873 billion 15,580.23 25,323 24,057 24,057 24,057 256 - - 0 2.044 Million 24,057 44.328 Thousand billion 69.993 Million 32.198 Million 1.751 Million 25.894 Million 6.304 Million 10.822 Million 3.974 Million 11.1 7 4.08 202,543 - 202,543 -
تبرک

گروه کارخانجات صنعتی تبرک

سهام فرابورس 30,196 1,589.00 5.00 30,240 1,545.00 4.86 1399/06/26 839 1.44 Million 43.497 billion 1,716.91 31,785 30,196 30,196 30,196 9 - - 0 15,148 30,196 67.481 Thousand billion 67.635 Million 3.995 Million 2.232 Million 154,105 3.841 Million 1.653 Million 1.422 Million 47.45 17.57 40.82 1.44 Million - 1.279 Million 161,057
شغدیر

پتروشیمی غدیر

سهام فرابورس 48,087 2,289.00 5.00 48,087 2,289.00 5.00 12:29 1,568 3.27 Million 157.222 billion 2,100.15 45,798 48,087 48,087 48,087 9 13.533 Million 48,087 537 3,251 48,087 56.858 Thousand billion 67.422 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 22.36 24.5 5.62 3.07 Million 200,000 2.607 Million 662,200
شپاس

نفت پاسارگاد

سهام فرابورس 22,518 1,185.00 5.00 22,874 829.00 3.50 12:29 1,206 2.611 Million 59.713 billion 2,050.13 23,703 22,710 22,518 24,100 20 229 22,518 1 30,377 22,518 56.887 Thousand billion 62.833 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 2.611 Million - 2.611 Million -
دتوزیع

توزیع دارو پخش

سهام فرابورس 50,311 2,647.00 5.00 52,609 349.00 0.66 12:29 252 125,717 6.341 billion 500.87 52,958 50,500 50,311 51,300 330 200 50,311 2 268,068 50,311 31.775 Thousand billion 61.044 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 30.6 30.85 0.76 75,717 50,000 125,717 -
ومعلم

بیمه معلم

سهام فرابورس 16,160 850.00 5.00 16,971 39.00 0.23 12:21 65 131,474 2.125 billion 2,022.68 17,010 16,160 16,160 16,160 254 - - 0 2.543 Million 16,160 25.515 Thousand billion 60.625 Million 37.809 Million 1.5 Million 35.168 Million 2.641 Million 19.819 Million 586,456 43.41 9.64 1.28 80,624 50,850 131,474 -
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 105,455 5,550.00 5.00 110,845 160.00 0.14 12:29 116 12,933 1.364 billion 112.03 111,005 105,455 105,455 105,455 5354 272 105,455 3 3.589 Million 105,455 56.613 Thousand billion 60.197 Million 6.17 Million 510,000 3.666 Million 2.504 Million 7.912 Million 1.346 Million 41.99 22.58 7.15 12,933 - 12,933 -
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 10,317 409.00 3.81 10,430 296.00 2.76 12:29 2,780 14.254 Million 148.67 billion 5,212.9 10,726 10,900 10,190 11,262 18 11,680 10,310 4 36,971 10,310 54.703 Thousand billion 56.857 Million 13.094 Million 3.4 Million 3.659 Million 9.436 Million 3.964 Million 3.468 Million 16.02 5.89 14.02 13.053 Million 1.202 Million 13.64 Million 614,816
پخش

پخش البرز

سهام فرابورس 32,656 951.00 3.00 31,873 168.00 0.53 12:36 1,052 1.684 Million 53.667 billion 1,672 31,705 31,700 30,170 33,290 9 1,765 32,800 4 29,972 32,800 30.12 Thousand billion 56.002 Million 27.801 Million 950,000 25.748 Million 2.054 Million 30.894 Million 938,258 32.25 14.73 0.98 1.067 Million 616,343 1.477 Million 206,500
قاسم

قاسم ایران

سهام فرابورس 15,304 805.00 5.00 16,101 8.00 0.05 11:51 23 31,650 484.372 Million 1,376.09 16,109 15,304 15,304 15,304 1491 - - 0 17.325 Million 15,304 47.12 Thousand billion 55.931 Million 11.292 Million 600,000 8.834 Million 2.458 Million 28.109 Million 2.307 Million 20.43 19.16 1.68 31,650 - 31,650 -
توریل

توکاریل

سهام فرابورس 15,988 841.00 5.00 16,349 480.00 2.85 12:29 499 1.635 Million 26.15 billion 3,282.6 16,829 15,988 15,988 16,120 216 717 15,988 2 3.292 Million 15,988 53.853 Thousand billion 55.56 Million 9.309 Million 3.2 Million 3.244 Million 6.066 Million 6.371 Million 2.753 Million 19 8.64 8.22 782,548 852,500 1.635 Million -
رنیک

جنرال مکانیک

سهام فرابورس 26,577 1,398.00 5.00 27,331 644.00 2.30 12:29 225 841,841 22.377 billion 3,756.21 27,975 26,577 26,577 27,650 285 590 26,577 2 857,205 26,577 41.963 Thousand billion 54.578 Million 25.061 Million 1,000,000 13.58 Million 11.482 Million 6.75 Million 969,586 42.28 3.57 6.07 341,841 500,000 841,841 -
بنو

بیمه تجارت نو

سهام فرابورس 26,481 1,393.00 5.00 28,173 299.00 1.07 12:29 3,364 19.807 Million 558.032 billion 5,891.95 27,874 28,400 26,481 29,267 164 32,747 26,481 17 3.354 Million 26,481 43.762 Thousand billion 52.756 Million 12.947 Million 1.57 Million 8.504 Million 4.443 Million 5.98 Million 2.354 Million 19 10.07 7.48 19.539 Million 268,401 15.569 Million 4.238 Million
ساوه

سیمان ساوه

سهام فرابورس 70,920 3,732.00 5.00 74,544 108.00 0.14 12:29 81 19,158 1.359 billion 233.23 74,652 70,920 70,920 70,920 6363 419 70,920 2 1.445 Million 70,920 48.524 Thousand billion 51.188 Million 4.323 Million 650,000 2.732 Million 1.591 Million 4.438 Million 1.86 Million 26.05 30.46 10.92 19,158 - 19,158 -
وپویا

سرمایه گذاری پویا

سهام فرابورس 12,135 638.00 4.99 12,731 42.00 0.33 12:29 210 254,141 3.084 billion 1,208.13 12,773 12,135 12,135 12,135 9999 413 12,135 1 53.471 Million 12,135 51.092 Thousand billion 51.01 Million 5.67 Million 4 Million 82,276 5.588 Million 2.237 Million 2.204 Million 23.1 9.11 22.77 254,141 - 254,141 -
هجرت

پخش هجرت

سهام فرابورس 59,912 3,153.00 5.00 62,819 246.00 0.39 12:18 81 60,311 3.613 billion 744.58 63,065 59,912 59,912 59,912 175 - - 0 610,119 59,912 28.379 Thousand billion 50.938 Million 23.611 Million 450,000 22.669 Million 941,606 29.066 Million 1.448 Million 19.52 30.02 0.97 60,311 - 60,311 -
افرا

افرانت

سهام فرابورس 65,377 3,440.00 5.00 68,782 35.00 0.05 12:17 8 7,300 477.252 Million 912.5 68,817 65,377 65,377 65,377 210 - - 0 1.854 Million 65,377 43.011 Thousand billion 43.675 Million 1.605 Million 625,000 686,213 918,527 1.329 Million 436,754 98.43 46.8 32.35 7,300 - 7,300 -
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 122,531 6,449.00 5.00 125,317 3,663.00 2.84 12:29 538 260,659 32.15 billion 486.28 128,980 128,800 122,531 129,999 32 160 122,531 2 32,979 122,531 42.563 Thousand billion 43.443 Million 4.172 Million 330,000 2.086 Million 2.087 Million 7.483 Million 1.173 Million 35.25 19.82 5.53 160,659 100,000 260,659 -
فروی

ذوب روی اصفهان

سهام فرابورس 59,912 3,153.00 5.00 60,873 2,192.00 3.48 12:29 6,266 3.541 Million 215.57 billion 564.35 63,065 63,070 59,912 64,200 312 1,769 59,912 11 187,495 59,912 37.839 Thousand billion 38.056 Million 4.601 Million 600,000 1.529 Million 3.071 Million 2.719 Million 2.928 Million 12.48 11.89 13.44 3.24 Million 300,919 3.541 Million -
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 26,852 1,413.00 5.00 28,254 11.00 0.04 12:24 20 13,447 361.079 Million 672.35 28,265 26,852 26,852 26,852 2221 - - 0 50.139 Million 26,852 36.745 Thousand billion 37.67 Million 2.56 Million 1.3 Million 939,648 1.62 Million 289,108 154,132 238.3 22.67 127.05 13,447 - 13,447 -
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 49,892 2,625.00 5.00 52,470 47.00 0.09 12:28 19 17,194 857.843 Million 893.76 52,517 49,892 49,892 49,892 294 - - 0 2.445 Million 49,892 36.237 Thousand billion 36.847 Million 1.811 Million 690,000 639,365 1.172 Million 1.552 Million 363,346 99.65 30.9 23.32 17,194 - 17,194 -
پکویر

کویر تایر

سهام فرابورس 14,610 0.00 0.00 24,889 0.00 0.00 12:29 454 1.067 Million 27.28 billion 2,428.12 - 299,436 14,610 4.375 billion 0 1.825 Million 25,570 814 - - 33.507 Thousand billion 36.789 Million 5.707 Million 700,000 3.435 Million 2.272 Million 6.576 Million 567,140 58.81 14.68 5.07 - - - -
نوین

بیمه نوین

سهام فرابورس 6,251 329.00 5.00 6,558 22.00 0.33 12:27 74 500,702 3.13 billion 6,766.24 6,580 6,251 6,251 6,251 399 - - 0 4.115 Million 6,251 17.266 Thousand billion 34.78 Million 21.759 Million 1.5 Million 17.572 Million 4.188 Million 7.555 Million 1.178 Million 14.6 4.12 2.28 250,702 250,000 307,535 193,167
سبزوا

سیمان لار سبزوار

سهام فرابورس 48,953 2,331.00 5.00 48,265 1,643.00 3.52 1399/05/7 14,805 17.766 Million 857.482 billion 2,619.46 46,622 46,000 46,000 48,953 19 1.78 Million 48,953 791 18,243 48,953 28.931 Thousand billion 33.984 Million 7.134 Million 599,426 1.512 Million 304,433 671,287 135,057 - - - 17.736 Million 30,136 15.664 Million 2.102 Million
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 7,580 110.00 1.47 7,442 28.00 0.37 12:29 1,726 5.449 Million 40.515 billion 3,048.38 7,470 7,833 7,197 7,833 16 5,100 7,580 2 23,495 7,580 29.133 Thousand billion 33.369 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 22.78 5.66 13.22 5.399 Million 50,000 5.296 Million 152,975
چکاپا

گروه صنایع کاغذ پارس

سهام فرابورس 12,350 108.00 0.87 10,180 2,278.00 18.29 1399/05/26 36,450 186.534 Million 2.358 Thousand billion 13,012.04 12,458 186.534 Million 12,900 2.358 Thousand billion 75 445,950 12,360 115 340,410 12,360 118.286 Thousand billion 32.556 Million 5.574 Million 9.2 32.707 Million 21.18 4.211 Million 1.544 Million - - - 186.275 Million 259,144 149.109 Million 37.425 Million
حسینا

توسعه خدمات دریایی وبندری سینا

سهام فرابورس 56,717 1,441.00 2.61 57,011 1,735.00 3.14 12:29 1,617 1.391 Million 79.309 billion 868.15 55,276 58,039 55,050 58,039 1 177 56,131 1 65 56,131 27.638 Thousand billion 32.197 Million 6.061 Million 500,000 3.691 Million 2.37 Million 5.555 Million 1.642 Million 17.36 12.03 5.13 961,899 429,226 968,874 422,251
اپرداز

آتیه داده پرداز

سهام فرابورس 26,190 1,378.00 5.00 27,132 436.00 1.58 12:17 292 560,256 14.685 billion 1,918.68 27,568 26,190 26,190 26,900 122 787 26,000 1 831,126 26,190 27.568 Thousand billion 28.212 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 19.43 10.22 13.24 160,256 400,000 545,933 14,323
دتولید

داروسازی تولید دارو

سهام فرابورس 39,363 2,071.00 5.00 39,952 1,482.00 3.58 12:28 877 1.189 Million 47.387 billion 1,357.26 41,434 42,000 39,363 42,000 294 301 39,363 2 714,490 39,363 24.86 Thousand billion 26.686 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 40.72 27.74 9.15 968,783 220,000 1.159 Million 30,000
غشهداب

کشت و صنعت شهداب ناب خراسان

سهام فرابورس 5,344 281.00 5.00 5,606 19.00 0.34 12:29 196 601,700 3.215 billion 3,088.49 5,625 5,344 5,344 5,344 1692 22,500 5,344 3 26.996 Million 5,344 25.945 Thousand billion 26.61 Million 3.664 Million 1.33 Million 752,331 2.912 Million 2.285 Million 1.166 Million 22.18 8.89 11.31 601,700 - 601,700 -
گوهران

سرمایه گذاری توسعه گوهران امید

سهام فرابورس 10,495 552.00 5.00 10,596 451.00 4.08 12:26 466 4.181 Million 44.113 billion 8,971.58 11,047 10,700 10,495 11,190 69 1,000 10,495 1 225,913 10,495 26.513 Thousand billion 26.428 Million 4.939 Million 2 Million 997,728 3.942 Million 1.307 Million 1.241 Million 20.49 6.45 19.46 3.211 Million 970,000 4.138 Million 42,646
قچار

فراوردههای غذایی وقند چهارمحال

سهام فرابورس 182,706 8,700.00 5.00 178,201 4,195.00 2.41 12:29 346 145,215 26.509 billion 422.34 174,006 182,706 175,030 182,706 3 209,985 182,706 69 115 182,706 24.361 Thousand billion 26.284 Million 2.026 Million 140,000 1.337 Million 688,441 3.934 Million 296,573 84.12 36.24 6.34 133,215 12,000 137,665 7,550
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 13,818 727.00 5.00 14,544 1.00 0.01 09:32 6 2,800 38.69 Million 466.67 14,545 13,818 13,818 13,818 936 - - 0 13.053 Million 13,818 23.999 Thousand billion 25.676 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 194.54 13.48 40.79 2,800 - 2,800 -
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 66,478 3,498.00 5.00 69,245 731.00 1.04 12:29 183 146,291 9.725 billion 809.57 69,976 66,478 66,478 66,478 466 80 66,478 1 666,259 66,478 24.492 Thousand billion 24.772 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 90.64 35.69 8.36 146,291 - 146,291 -
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 41,618 2,190.00 5.00 43,756 52.00 0.12 12:23 16 27,027 1.125 billion 1,689.19 43,808 41,618 41,618 41,618 108 - - 0 1.009 Million 41,618 23.656 Thousand billion 24.274 Million 2.134 Million 540,000 645,832 1.488 Million 2.62 Million 588,219 40.17 15.88 9.02 27,027 - 27,027 -
کتوکا

تولیدی و خدمات صنایع نسوز توکا

سهام فرابورس 143,827 7,569.00 5.00 151,313 83.00 0.05 11:00 15 3,605 518.496 Million 240.33 151,396 143,827 143,827 143,827 346 241 143,827 2 1.605 Million 143,827 22.709 Thousand billion 23.765 Million 1.696 Million 150,000 1.068 Million 628,494 2.894 Million 401,204 56.57 36.11 7.84 3,605 - 3,605 -
کلر

کلر پارس

سهام فرابورس 68,029 3,580.00 5.00 68,409 3,200.00 4.47 12:28 2,624 655,240 44.743 billion 249.79 71,609 68,250 68,029 70,900 93 200 68,029 1 46,965 68,029 23.452 Thousand billion 23.358 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 19.41 13.02 11.11 595,628 59,612 654,621 619
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 26,224 1,380.00 5.00 27,571 33.00 0.12 12:20 30 43,707 1.146 billion 1,456.9 27,604 26,224 26,224 26,224 160 417 26,224 2 500,829 26,224 19.323 Thousand billion 23.257 Million 4.832 Million 450,000 3.957 Million 874,922 4.244 Million 1.205 Million 16.02 22.06 4.55 43,707 - 43,707 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 29,370 1,545.00 5.00 30,893 22.00 0.07 12:28 26 23,411 687.581 Million 916.44 30,915 29,370 29,370 29,370 374 - - 0 1.805 Million 29,370 21.641 Thousand billion 22.523 Million 2.032 Million 350,000 897,540 1.134 Million 4.22 Million 668,375 32.35 19.07 5.12 23,411 - 23,411 -
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 51,199 2,694.00 5.00 53,638 255.00 0.47 12:29 28 87,493 4.48 billion 386.15 53,893 51,199 51,199 51,199 931 951 51,199 2 5.496 Million 51,199 21.557 Thousand billion 22.423 Million 1.659 Million 400,000 877,407 781,652 2.419 Million 307,921 69.97 27.56 8.91 87,493 - 87,493 -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 16,408 781.00 5.00 16,408 781.00 5.00 12:29 1,264 24.262 Million 398.089 billion 16,320.73 15,627 16,408 16,408 16,408 6 5.169 Million 16,408 73 4,234 16,408 20.628 Thousand billion 22.176 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 60.07 10.43 32.48 24.262 Million - 9.171 Million 15.091 Million
گکوثر

هتل پارسیان کوثر اصفهان

سهام فرابورس 183,731 9,670.00 5.00 192,861 540.00 0.28 12:25 54 14,292 2.626 billion 264.67 193,401 183,731 183,731 183,731 691 - - 0 1.628 Million 183,731 8.829 Thousand billion 21.421 Million 4.119 Million 110,000 206,623 3.913 Million 360,037 18,847 1125.64 5.42 58.92 14,292 - 14,292 -
بهپاک

صنعتی بهپاک

سهام فرابورس 36,092 1,899.00 5.00 37,700 291.00 0.77 12:28 199 199,632 7.205 billion 1,004.06 37,991 36,092 36,092 36,450 167 - - 0 552,619 36,092 18.996 Thousand billion 21.349 Million 3.518 Million 500,000 2.498 Million 1.02 Million 5.99 Million 399,416 47.2 18.49 3.15 184,702 14,930 199,632 -
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 17,254 908.00 5.00 18,033 129.00 0.71 12:29 177 384,121 6.631 billion 2,180.8 18,162 17,254 17,254 17,590 135 - - 0 349,277 17,254 17.454 Thousand billion 20.064 Million 3.852 Million 861,000 2.734 Million 1.118 Million 1.964 Million 157,077 110.33 15.51 8.82 109,121 275,000 383,721 400
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 188,876 8,994.00 5.00 177,497 2,385.00 1.33 12:29 1,099 832,118 147.699 billion 741.75 179,882 175,021 170,888 188,876 3 10,100 188,876 2 1,526 188,876 17.988 Thousand billion 18.504 Million 1.274 Million 100,000 816,835 457,498 1.912 Million 278,472 64.64 39.35 9.42 292,662 539,456 826,741 5,377
ثغرب

شرکت سرمایه گذاری مسکن شمالغرب

سهام فرابورس 13,701 721.00 5.00 14,417 5.00 0.03 11:02 8 25,339 347.17 Million 3,167.38 14,422 13,701 13,701 13,701 768 500 13,701 1 10.458 Million 13,701 17.306 Thousand billion 18.418 Million 2.037 Million 900,000 1.118 Million 919,569 539,118 -57,462 -301.08 18.81 32.1 25,339 - 25,339 -
حریل

ریل پردازسیر

سهام فرابورس 4,342 228.00 4.99 4,490 80.00 1.75 12:28 599 3.766 Million 16.371 billion 6,311.42 4,570 4,342 4,342 4,430 446 6,946 4,342 4 19.91 Million 4,342 15.195 Thousand billion 17.87 Million 6.999 Million 3.325 Million 2.941 Million 4.058 Million 2.384 Million 266,441 56.03 3.68 6.26 3.766 Million - 3.766 Million -
حسیر

ریل سیر کوثر

سهام فرابورس 26,613 1,400.00 5.00 27,846 167.00 0.60 1399/06/25 109 212,504 5.655 billion 1,949.58 28,013 26,613 26,613 26,613 10 - - 0 75,797 26,613 16.79 Thousand billion 17.784 Million 1.986 Million 602,947 994,467 991,827 482,013 311,034 53.98 16.93 34.83 162,504 50,000 212,504 -
آ س پ

آ.س.پ

سهام فرابورس 15,204 800.00 5.00 15,947 57.00 0.36 12:24 119 221,393 3.366 billion 1,860.45 16,004 15,204 15,204 15,204 175 350 14,737 1 5.059 Million 15,204 16.004 Thousand billion 16.78 Million 2.017 Million 900,000 832,626 1.184 Million 563,999 146,539 108.82 13.47 28.27 221,393 - 221,393 -
زفکا

کشت و دامداری فکا

سهام فرابورس 46,063 2,424.00 5.00 47,501 986.00 2.03 12:29 835 1.046 Million 49.66 billion 1,252.56 48,487 50,910 46,063 50,910 88 500 46,063 1 249,332 46,063 14.546 Thousand billion 16.202 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 20.88 22.35 3.74 775,966 270,000 1.046 Million -
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 26,904 1,416.00 5.00 28,305 15.00 0.05 12:10 17 18,795 505.661 Million 1,105.59 28,320 26,904 26,904 26,904 408 - - 0 2.159 Million 26,904 14.726 Thousand billion 15.743 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 37.97 17.43 4.74 18,795 - 18,795 -
کی بی سی

شرکت کی بی سی

سهام فرابورس 36,024 1,896.00 5.00 37,573 347.00 0.92 12:29 487 589,581 21.88 billion 1,215.86 37,920 39,700 36,024 39,700 7 341 36,024 2 5,751 36,024 10.997 Thousand billion 15.632 Million 5.779 Million 290,000 4.73 Million 1.048 Million 4.702 Million 723,217 15.07 10.4 2.32 514,581 75,000 544,581 45,000
اعتلا

شرکت سرمایه گذاری اعتلاء البرز

سهام فرابورس 11,970 630.00 5.00 12,482 118.00 0.94 12:29 52 733,447 8.779 billion 14,218.12 12,600 11,970 11,970 11,970 368 1,000 11,970 1 4.224 Million 11,970 14.49 Thousand billion 14.929 Million 2.462 Million 800,000 572,844 1.889 Million 1.036 Million 1.007 Million 14.26 7.6 13.85 463,447 270,000 733,447 -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 31,650 1,545.00 4.65 31,608 1,587.00 4.78 1399/06/24 1,365 4.262 Million 134.708 billion 3,122.25 33,195 31,550 31,536 32,480 4 12,010 31,650 5 18,721 31,650 12.643 Thousand billion 14.831 Million 3.133 Million 400,000 2.188 Million 944,964 3.832 Million 398,864 31.7 13.38 3.3 1.962 Million 2.3 Million 4.167 Million 95,125
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 73,671 3,877.00 5.00 77,394 154.00 0.20 12:25 16 25,580 1.885 billion 1,598.75 77,548 73,671 73,671 73,671 138 - - 0 502,243 73,671 13.106 Thousand billion 14.566 Million 1.804 Million 169,000 1.486 Million 317,600 4.038 Million 255,774 51.14 41.18 3.24 15,580 10,000 25,580 -
شصدف

صنعتی دوده فام

سهام فرابورس 19,967 950.00 5.00 19,155 138.00 0.73 12:29 9,173 384,947 7.686 billion 42.19 19,017 19,967 19,967 19,967 75 2.215 Million 19,967 501 1,556 19,967 13.312 Thousand billion 14.112 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.65 14.27 4.13 384,947 - 384,842 105
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 9,648 507.00 4.99 10,061 94.00 0.93 1399/06/24 265 904,464 8.726 billion 3,413.07 10,155 9,648 9,648 9,648 656 2,400 9,648 2 23.245 Million 9,648 12.073 Thousand billion 14.048 Million 2.575 Million 1.2 Million 1.975 Million 599,304 -196,431 -21,123 -571.57 20.15 -61.46 904,464 - 904,464 -
وایران

لیزینگ ایرانیان

سهام فرابورس 10,870 0.00 0.00 13,878 0.00 0.00 12:25 7,678 27.707 Million 384.51 billion 2,226.77 - 68,755 10,870 747.367 Million 10 21,040 13,749 20 17,173 13,749 11.44 Thousand billion 13.817 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.82 8.97 9.03 - - - -
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,681 509.00 5.00 10,167 23.00 0.23 12:26 102 210,048 2.033 billion 2,059.29 10,190 9,681 9,681 9,681 100 - - 0 453,201 9,681 12.265 Thousand billion 13.809 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 120.47 11.15 2.17 190,048 20,000 210,048 -
غپآذر

شیر پگاه آذربایجان شرقی

سهام فرابورس 56,623 2,980.00 5.00 59,486 117.00 0.20 12:28 113 102,813 6.03 billion 914.4 59,603 59,602 56,623 59,602 21 500 56,623 1 9,603 56,623 11.921 Thousand billion 13.604 Million 2.005 Million 200,000 1.707 Million 298,292 4.322 Million 129,438 91.92 39.89 2.75 40,751 62,062 102,813 -
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 42,578 2,027.00 5.00 42,291 1,740.00 4.29 12:30 146,316 5.797 Million 245.178 billion 39.86 40,551 40,400 39,370 42,578 2937 737,651 42,578 685 23,889 42,578 12.165 Thousand billion 13.288 Million 987,514 300,000 601,150 386,364 734,371 204,288 62.1 32.85 17.28 5.797 Million - 5.06 Million 736,905
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 9,274 488.00 5.00 9,335 427.00 4.37 12:29 1,319 8.094 Million 75.557 billion 6,139.76 9,762 9,671 9,274 10,000 137 - - 0 2.081 Million 9,274 12.691 Thousand billion 13.029 Million 5.407 Million 1.3 Million 893,826 4.513 Million 2.598 Million 2.551 Million 4.76 2.69 4.67 8.094 Million - 7.794 Million 300,000
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 27,914 1,469.00 5.00 28,710 673.00 2.29 12:26 681 1.049 Million 29.695 billion 1,540.05 29,383 28,500 27,914 28,900 176 - - 0 831,132 27,914 11.753 Thousand billion 12.127 Million 2.086 Million 400,000 642,809 1.443 Million 1.563 Million 625,901 18.36 7.96 7.35 1.039 Million 10,000 1.049 Million -
غدیس

پاکدیس

سهام فرابورس 34,278 1,804.00 5.00 35,912 170.00 0.47 12:28 90 128,050 4.389 billion 1,450.43 36,082 34,278 34,278 34,278 278 - - 0 1.439 Million 34,278 10.103 Thousand billion 11.876 Million 2.721 Million 280,000 1.821 Million 899,880 3.598 Million 537,096 18.72 11.17 2.79 128,050 - 128,050 -
حآسا

آسیا سیر ارس

سهام فرابورس 12,027 632.00 4.99 12,654 5.00 0.04 12:29 35 33,932 408.1 Million 968.59 12,659 12,027 12,027 12,027 246 - - 0 1.354 Million 12,027 10.127 Thousand billion 11.611 Million 2.542 Million 800,000 1.488 Million 1.054 Million 2.359 Million 164,144 61.67 9.6 4.29 33,932 - 33,932 -
بالاس

مهندسی ساختمان تاسیسات راه آهن

سهام فرابورس 49,775 2,619.00 5.00 52,308 86.00 0.16 1399/06/29 54 31,397 1.563 billion 581.43 52,394 49,775 49,775 49,775 434 560 49,775 5 1.816 Million 49,775 7.846 Thousand billion 11.516 Million 3.979 Million 150,000 3.67 Million 309,629 1.335 Million 74,788 104.91 25.34 5.88 31,397 - 31,397 -
زماهان

مجتمع تولید گوشت مرغ ماهان

سهام فرابورس 25,574 1,346.00 5.00 26,912 8.00 0.03 12:15 15 10,617 271.519 Million 707.8 26,920 25,574 25,574 25,574 189 - - 0 1.174 Million 25,574 10.768 Thousand billion 11.476 Million 1.228 Million 400,000 711,103 517,030 2.079 Million -46,851 -229.77 20.82 5.18 10,617 - 10,617 -
میهن

بیمه میهن

سهام فرابورس 5,441 286.00 4.99 5,445 282.00 4.92 1399/06/29 1,012 15.746 Million 85.739 billion 15,558.82 5,727 5,441 5,441 5,590 47 - - 0 1.597 Million 5,441 8.168 Thousand billion 11.43 Million 4.1 Million 1.5 Million 3.262 Million 837,443 2.298 Million 21,234 384.64 9.75 3.55 15.546 Million 200,000 14.526 Million 1.22 Million
نطرین

عطرین نخ قم

سهام فرابورس 17,404 915.00 4.99 18,303 16.00 0.09 12:21 44 45,535 792.491 Million 1,034.89 18,319 17,404 17,404 17,404 325 - - 0 2.326 Million 17,404 10.12 Thousand billion 10.464 Million 717,058 100,043 352,561 364,497 1.026 Million 162,154 62.36 27.74 9.85 45,535 - 45,535 -