Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Sales Forecast

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
همراه

ارتباطات سیار ایران

سهام فرابورس 42,370 0.00 0.00 35,408 0.00 0.00 11:02 3,568 6.886 Million 243.82 billion 2,461.63 - 1.856 Million 42,370 78.928 billion 6 12,819 35,350 12 12,873 35,350 856.32 Thousand billion 1.092 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 22.08 22.15 4.46 - - - -
جم

پتروشیمی جم

سهام فرابورس 47,740 0.00 0.00 34,257 0.00 0.00 11:07 1,628 6.174 Million 211.51 billion 1,100.66 - 1.172 Million 49,850 56.25 billion 15 27,496 35,012 12 37,904 35,012 693.45 Thousand billion 731.469 Million 113.99 Million 13.8 Million 41.193 Million 72.798 Million 142.695 Million 37.545 Million 18.47 9.53 4.87 - - - -
مارون

پتروشیمی مارون

سهام فرابورس 132,700 6,984.00 5.00 135,378 4,306.00 3.08 11:07 682 441,769 58.654 billion 651.83 139,684 441,807 132,700 58.659 billion 79 100 128,569 1 85,153 132,700 1117.472 Thousand billion 1.11 billion 90.608 Million 8 Million 18.848 Million 71.76 Million 120.455 Million 47.416 Million 22.92 15.15 9.02 291,907 150,000 441,907 -
شراز

پالایش نفت شیراز

سهام فرابورس 107,280 5,646.00 5.00 110,630 2,296.00 2.03 11:04 362 291,646 31.965 billion 823.91 112,926 107,700 107,280 116,300 96 - - 0 921,796 107,280 116.037 Thousand billion 135.18 Million 31.759 Million 1.028 Million 21.329 Million 10.431 Million 118.365 Million 2.665 Million 42.72 10.91 0.96 291,646 - 280,058 11,588
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 6,521 343.00 5.00 6,590 274.00 3.99 11:07 7,491 55.976 Million 368.876 billion 8,557.67 6,864 55.981 Million 6,829 368.91 billion 2554 5,950 6,407 4 43.803 Million 6,521 422.16 Thousand billion 513.159 Million 166.698 Million 61.504 Million 107.605 Million 59.093 Million 117.875 Million 6.815 Million 61.22 7.06 3.54 52.554 Million 3.46 Million 56.014 Million -
شاوان

پالایش نفت لاوان

سهام فرابورس 126,820 6,674.00 5.00 128,380 5,114.00 3.83 11:06 653 447,463 57.395 billion 705.27 133,494 126,900 126,820 133,400 338 - - 0 1.207 Million 126,820 152.64 Thousand billion 175.91 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 77.31 24.02 1.56 417,463 30,000 447,463 -
آریا

پلیمر آریا ساسول

سهام فرابورس 171,560 8,981.00 4.97 174,177 6,364.00 3.52 11:07 103,896 9.751 Million 1.698 Thousand billion 805.257 Million 180,541 180,000 171,514 182,990 2 10,766 171,560 2 104 171,562 827.571 Thousand billion 832.224 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 17.8 12.72 8.84 7.267 Million 2.522 Million 9.785 Million 4,884
زاگرس

پتروشیمی زاگرس

سهام فرابورس 173,041 8,240.00 5.00 173,041 8,240.00 5.00 11:07 548 1.324 Million 229.077 billion 490.88 164,801 1.324 Million 173,041 229.078 billion 2 19.951 Million 173,041 2135 600 189,911 395.522 Thousand billion 439.048 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 17.46 20.67 5.29 1.329 Million - 219,387 1.109 Million
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 11,135 530.00 5.00 10,930 325.00 3.06 11:07 26,014 67.038 Million 732.706 billion 9,379.34 10,605 67.545 Million 10,780 738.357 billion 0 20.631 Million 11,135 802 - - 477.225 Thousand billion 495.236 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 6.76 4.85 6.57 64.93 Million 2.755 Million 55.037 Million 12.649 Million
شپدیس

پتروشیمی پردیس

سهام فرابورس 120,500 0.00 0.00 76,403 0.00 0.00 11:07 1,666 1.887 Million 144.17 billion 611.93 - 1.086 Million 128,300 132.864 billion 10 50,066 77,350 2 6,690 77,350 759.9 Thousand billion 792.482 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 22.52 14.66 11.77 - - - -
دی

بانک دی

سهام فرابورس 48,788 2,322.00 5.00 48,488 2,022.00 4.35 11:07 32,362 74.376 Million 3.606 Thousand billion 311.405 Million 46,466 74.581 Million 48,789 3.616 Thousand billion 1 4,844 48,787 2 230 48,788 297.382 Thousand billion 666.354 Million 273.446 Million -3.5 285.146 Million 48.5 64.357 Million 5.879 Million 52.97 -3.83 4.84 70.896 Million 3.874 Million 67.106 Million 7.664 Million
کگهر

سنگ آهن گهرزمین

سهام فرابورس 48,790 2,567.00 5.00 50,201 1,156.00 2.25 11:07 1,063 1.338 Million 65.9 billion 1,081.58 51,357 1.339 Million 52,000 65.959 billion 28 200 44,651 1 29,967 48,790 1283.925 Thousand billion 1.326 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 47.86 39.92 20.11 636,428 732,910 1.185 Million 183,991
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,922 612.00 4.21 14,087 447.00 3.08 11:07 3,490 18.845 Million 265.476 billion 5,040.74 14,534 18.846 Million 14,720 265.485 billion 1 435,888 13,808 44 8,000 13,920 363.35 Thousand billion 384.159 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 22.35 7.99 5.61 13.397 Million 5.469 Million 17.619 Million 1.246 Million
دتوزیع

توزیع دارو پخش

سهام فرابورس 50,311 2,647.00 5.00 52,632 326.00 0.62 11:06 214 117,962 5.951 billion 569.04 52,958 50,500 50,311 51,300 319 - - 0 344,011 50,311 31.775 Thousand billion 61.075 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 30.63 30.87 0.76 67,962 50,000 117,962 -
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 19,195 914.00 5.00 19,195 914.00 5.00 11:07 2,059 19.753 Million 379.167 billion 3,651.74 18,281 19,195 19,195 19,195 0 25.723 Million 19,195 1246 - - 219.372 Thousand billion 235.225 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 25.07 13.6 6.13 19.361 Million 400,000 15.318 Million 4.443 Million
شپاس

نفت پاسارگاد

سهام فرابورس 23,510 193.00 0.81 23,054 649.00 2.74 11:07 874 1.864 Million 42.86 billion 1,660.68 23,703 1.864 Million 22,710 42.86 billion 1 435 23,016 1 210 23,509 56.887 Thousand billion 64.518 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 43.11 11.58 1.71 1.864 Million - 1.864 Million -
پخش

پخش البرز

سهام فرابورس 31,200 505.00 1.59 31,535 170.00 0.54 11:06 428 985,041 30.969 billion 2,951.84 31,705 31,700 30,170 31,984 4 20,000 31,106 1 3,780 31,200 30.12 Thousand billion 55.819 Million 27.801 Million 950,000 25.748 Million 2.054 Million 30.894 Million 938,258 32.05 14.64 0.97 375,582 609,773 874,355 111,000
شرانل

نفت ایرانول

سهام فرابورس 28,104 1,479.00 5.00 28,484 1,099.00 3.71 11:07 681 1.381 Million 38.915 billion 2,101.42 29,583 1.381 Million 29,700 38.915 billion 2 1.673 Million 28,104 42 1,625 28,139 59.166 Thousand billion 72.02 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 20.99 20.53 1.94 1.255 Million 130,000 1.289 Million 95,390
هجرت

پخش هجرت

سهام فرابورس 59,912 3,153.00 5.00 62,827 238.00 0.38 10:32 71 58,292 3.492 billion 849.39 63,065 59,912 59,912 59,912 188 - - 0 631,699 59,912 28.379 Thousand billion 50.944 Million 23.611 Million 450,000 22.669 Million 941,606 29.066 Million 1.448 Million 19.53 30.03 0.97 58,292 - 58,292 -
قاسم

قاسم ایران

سهام فرابورس 15,304 805.00 5.00 16,105 4.00 0.02 11:02 18 16,869 258.163 Million 1,260.55 16,109 15,304 15,304 15,304 1633 - - 0 21.479 Million 15,304 47.12 Thousand billion 55.943 Million 11.292 Million 600,000 8.834 Million 2.458 Million 28.109 Million 2.307 Million 20.43 19.18 1.68 16,869 - 16,869 -
بپاس

بیمه پاسارگاد

سهام فرابورس 59,070 2,812.00 5.00 58,899 2,641.00 4.69 11:06 1,762 2.953 Million 173.93 billion 1,613 56,258 59,070 56,800 59,070 0 1.753 Million 59,070 439 - - 574.169 Thousand billion 676.885 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 58.48 37.15 25.11 2.861 Million 94,810 2.816 Million 139,170
ومعلم

بیمه معلم

سهام فرابورس 16,160 850.00 5.00 16,985 25.00 0.15 10:57 52 84,054 1.358 billion 1,608.89 17,010 16,160 16,160 16,160 254 - - 0 2.475 Million 16,160 25.515 Thousand billion 60.649 Million 37.809 Million 1.5 Million 35.168 Million 2.641 Million 19.819 Million 586,456 43.45 9.65 1.29 33,204 50,850 84,054 -
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 18,905 690.00 3.52 18,853 742.00 3.79 11:07 4,569 15.794 Million 297.766 billion 1,312.31 19,595 15.797 Million 19,500 297.823 billion 1 20,720 18,900 1 230 18,905 195.95 Thousand billion 195.933 Million 43.128 Million 10 Million 6.753 Million 36.375 Million 17.864 Million 17.563 Million 10.76 5.19 10.58 11.088 Million 4.752 Million 14.691 Million 1.15 Million
ودی

بیمه دی

سهام فرابورس 21,725 1,143.00 5.00 21,784 1,084.00 4.74 11:07 562 2.933 Million 63.883 billion 5,507.06 22,868 2.934 Million 22,220 63.915 billion 266 - - 0 3.084 Million 21,725 57.17 Thousand billion 115.582 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 8.76 5.94 4.64 2.925 Million 9,510 2.655 Million 279,418
شغدیر

پتروشیمی غدیر

سهام فرابورس 48,087 2,289.00 5.00 48,087 2,289.00 5.00 11:07 961 2.784 Million 133.855 billion 3,688.4 45,798 2.784 Million 48,087 133.856 billion 1 15.596 Million 48,087 701 30 48,617 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 2.784 Million - 2.127 Million 657,000
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 21,140 1,071.00 4.82 21,340 871.00 3.92 11:07 857 5.111 Million 108.819 billion 2,338.59 22,211 5.112 Million 22,250 108.84 billion 3 7,291 21,140 2 54,510 21,200 1003.937 Thousand billion 1.025 billion 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 93.28 26.12 90.94 1.352 Million 3.768 Million 2.002 Million 3.117 Million
بساما

بیمه سامان

سهام فرابورس 24,057 1,266.00 5.00 25,193 130.00 0.51 09:46 10 200,994 4.835 billion 20,099.4 25,323 200,994 24,057 4.835 billion 271 - - 0 2.358 Million 24,057 44.328 Thousand billion 69.994 Million 32.198 Million 1.751 Million 25.894 Million 6.304 Million 10.822 Million 3.974 Million 11.1 7 4.08 200,994 - 200,994 -
کنور

تأمین مواد اولیه فولاد صبانور

سهام فرابورس 48,510 0.00 0.00 30,279 0.00 0.00 11:07 1,371 4.195 Million 127.01 billion 1,306.17 - 939,486 49,150 46.622 billion 1 25,577 30,776 17 200 30,776 149.904 Thousand billion 156.721 Million 18.491 Million 2.936 Million 7.169 Million 11.322 Million 9.255 Million 10.462 Million 14.33 13.24 16.2 - - - -
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 105,455 5,550.00 5.00 110,890 115.00 0.10 11:04 89 9,320 982.841 Million 95.13 111,005 105,455 105,455 105,455 9999 1,200 104,730 1 3.984 Million 105,455 56.613 Thousand billion 60.245 Million 6.17 Million 510,000 3.666 Million 2.504 Million 7.912 Million 1.346 Million 42.02 22.59 7.15 9,320 - 9,320 -
نوین

بیمه نوین

سهام فرابورس 6,251 329.00 5.00 6,563 17.00 0.26 11:05 55 391,876 2.45 billion 7,694.1 6,580 6,251 6,251 6,251 427 - - 0 5.688 Million 6,251 17.266 Thousand billion 34.801 Million 21.759 Million 1.5 Million 17.572 Million 4.188 Million 7.555 Million 1.178 Million 14.62 4.12 2.28 211,876 180,000 198,709 193,167
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 122,531 6,449.00 5.00 127,201 1,779.00 1.38 11:03 400 143,414 17.784 billion 328.1 128,980 128,800 122,531 129,999 34 45 113,545 1 45,292 122,531 42.563 Thousand billion 44.424 Million 4.172 Million 330,000 2.086 Million 2.087 Million 7.483 Million 1.173 Million 36.28 20.4 5.69 143,564 - 143,564 -
رنیک

جنرال مکانیک

سهام فرابورس 26,577 1,398.00 5.00 27,347 628.00 2.24 11:06 200 821,694 21.841 billion 4,160.97 27,975 26,577 26,577 27,650 265 500 26,110 1 1.924 Million 26,577 41.963 Thousand billion 54.635 Million 25.061 Million 1,000,000 13.58 Million 11.482 Million 6.75 Million 969,586 42.34 3.58 6.08 321,694 500,000 821,694 -
پکویر

کویر تایر

سهام فرابورس 14,610 0.00 0.00 24,889 0.00 0.00 11:06 454 1.067 Million 27.28 billion 2,798.15 - 167,885 14,610 2.453 billion 0 1.825 Million 25,570 814 - - 33.507 Thousand billion 36.876 Million 5.707 Million 700,000 3.435 Million 2.272 Million 6.576 Million 567,140 58.96 14.72 5.09 - - - -
توریل

توکاریل

سهام فرابورس 15,988 841.00 5.00 16,356 473.00 2.81 11:02 482 1.612 Million 25.778 billion 3,456.48 16,829 15,988 15,988 16,120 213 - - 0 1.348 Million 15,988 53.853 Thousand billion 55.663 Million 9.309 Million 3.2 Million 3.244 Million 6.066 Million 6.371 Million 2.753 Million 19.04 8.64 8.23 759,332 852,500 1.612 Million -
بهپاک

صنعتی بهپاک

سهام فرابورس 36,092 1,899.00 5.00 37,710 281.00 0.74 11:02 183 192,799 6.959 billion 1,012.31 37,991 36,092 36,092 36,450 166 - - 0 784,384 36,092 18.996 Thousand billion 21.374 Million 3.518 Million 500,000 2.498 Million 1.02 Million 5.99 Million 399,416 47.26 18.52 3.15 177,869 14,930 192,799 -
بنو

بیمه تجارت نو

سهام فرابورس 26,481 1,393.00 5.00 28,264 390.00 1.40 11:07 3,123 18.793 Million 531.166 billion 43.993 Million 27,874 28,400 26,481 29,267 179 300 20,023 1 4.05 Million 26,481 43.762 Thousand billion 53.26 Million 12.947 Million 1.57 Million 8.504 Million 4.443 Million 5.98 Million 2.354 Million 19 10.07 7.48 18.626 Million 174,464 14.77 Million 4.031 Million
حسینا

توسعه خدمات دریایی وبندری سینا

سهام فرابورس 57,970 2,694.00 4.87 56,883 1,607.00 2.91 11:07 1,036 801,287 45.817 billion 1,051.78 55,276 801,287 58,039 45.817 billion 2 1,377 57,936 1 3,108 57,970 27.638 Thousand billion 31.827 Million 6.061 Million 500,000 3.691 Million 2.37 Million 5.555 Million 1.642 Million 16.95 11.74 5.01 676,018 128,038 704,056 100,000
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,681 509.00 5.00 10,169 21.00 0.21 11:07 87 190,667 1.846 billion 6,519.1 10,190 9,681 9,681 9,681 81 - - 0 658,666 9,681 12.265 Thousand billion 13.836 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 120.75 11.18 2.19 170,667 20,000 190,667 -
کی بی سی

شرکت کی بی سی

سهام فرابورس 37,140 780.00 2.06 37,716 204.00 0.54 11:06 402 484,082 18.075 billion 1,048.1 37,920 39,700 36,024 39,700 3 6,140 36,054 2 1,685 37,129 10.997 Thousand billion 15.74 Million 5.779 Million 290,000 4.73 Million 1.048 Million 4.702 Million 723,217 15.22 10.5 2.34 409,082 75,000 439,082 45,000
ساوه

سیمان ساوه

سهام فرابورس 70,920 3,732.00 5.00 74,576 76.00 0.10 11:03 53 13,448 953.732 Million 160.38 74,652 70,920 70,920 70,920 6241 - - 0 1.581 Million 70,920 48.524 Thousand billion 51.239 Million 4.323 Million 650,000 2.732 Million 1.591 Million 4.438 Million 1.86 Million 26.08 30.49 10.93 13,448 - 13,448 -
غپآذر

شیر پگاه آذربایجان شرقی

سهام فرابورس 57,150 2,650.00 4.43 59,603 197.00 0.33 1399/06/29 306 281,123 16.647 billion 918.7 59,800 57,010 56,810 61,480 1 1,000 57,200 1 1,879 58,700 11.921 Thousand billion 13.628 Million 2.005 Million 200,000 1.707 Million 298,292 4.322 Million 129,438 92.1 39.96 2.76 74,559 206,564 281,123 -
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 26,224 1,380.00 5.00 27,591 13.00 0.05 10:53 25 17,338 454.672 Million 497.57 27,604 26,224 26,224 26,224 167 - - 0 805,178 26,224 19.323 Thousand billion 23.277 Million 4.832 Million 450,000 3.957 Million 874,922 4.244 Million 1.205 Million 16.03 22.08 4.55 17,338 - 17,338 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 29,370 1,545.00 5.00 30,896 19.00 0.06 11:04 18 19,691 578.325 Million 1,053.15 30,915 29,370 29,370 29,370 401 - - 0 1.854 Million 29,370 21.641 Thousand billion 22.529 Million 2.032 Million 350,000 897,540 1.134 Million 4.22 Million 668,375 32.36 19.07 5.13 19,691 - 19,691 -
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
غویتا

ویتانا

سهام فرابورس 68,791 3,620.00 5.00 71,632 779.00 1.08 11:07 810 2.332 Million 167.079 billion 2,976.14 72,411 2.332 Million 68,950 167.079 billion 257 - - 0 20.303 Million 68,791 95.294 Thousand billion 98.862 Million 7.106 Million 1.316 Million 4.508 Million 2.598 Million 4.088 Million 1.339 Million 71.16 36.68 23.31 645,369 1.687 Million 889,959 1.443 Million
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 73,671 3,877.00 5.00 77,461 87.00 0.11 09:00 8 14,400 1.061 billion 1,800 77,548 73,671 73,671 73,671 145 - - 0 513,781 73,671 13.106 Thousand billion 14.577 Million 1.804 Million 169,000 1.486 Million 317,600 4.038 Million 255,774 51.18 41.22 3.24 14,400 - 14,400 -
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 10,330 396.00 3.69 10,522 204.00 1.90 11:07 1,893 9.918 Million 104.356 billion 5,564.79 10,726 9.919 Million 10,900 104.361 billion 1 760 10,330 1 15 10,354 54.703 Thousand billion 59.213 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 9.763 Million 161,891 9.31 Million 614,816
قچار

فراوردههای غذایی وقند چهارمحال

سهام فرابورس 182,706 8,700.00 5.00 176,992 2,986.00 1.72 11:07 247 104,116 18.999 billion 452.57 174,006 182,706 175,030 182,706 1 135,065 182,706 100 920 185,081 24.361 Thousand billion 26.016 Million 2.026 Million 140,000 1.337 Million 688,441 3.934 Million 296,573 82.49 35.54 6.22 93,116 12,000 97,566 7,550
زفکا

کشت و دامداری فکا

سهام فرابورس 46,063 2,424.00 5.00 48,012 475.00 0.98 11:07 754 820,149 39.258 billion 991.27 48,487 820,149 50,910 39.258 billion 78 115 44,328 1 328,677 46,063 14.546 Thousand billion 16.467 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 20.88 22.35 3.74 730,149 90,000 820,149 -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 34,039 1,791.00 5.00 35,680 150.00 0.42 11:07 384 144,231 4.909 billion 462.74 35,830 34,039 34,039 34,039 9999 200 33,506 1 7.895 Million 34,039 154.069 Thousand billion 155.736 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 98.01 27.7 39.89 145,481 - 145,481 -
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
غدیس

پاکدیس

سهام فرابورس 34,278 1,804.00 5.00 35,933 149.00 0.41 11:00 72 112,561 3.858 billion 1,600.28 36,082 34,278 34,278 34,278 295 - - 0 1.548 Million 34,278 10.103 Thousand billion 11.9 Million 2.721 Million 280,000 1.821 Million 899,880 3.598 Million 537,096 18.77 11.19 2.8 112,561 - 112,561 -
فرابورس

فرابورس ایران

سهام فرابورس 56,928 2,710.00 5.00 56,928 2,710.00 5.00 11:07 1,819 5.673 Million 322.95 billion 956.17 54,218 5.679 Million 56,928 323.315 billion 0 5.3 Million 56,928 1157 - - 151.81 Thousand billion 160.863 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 55.45 34.29 47.93 5.473 Million 210,000 4.979 Million 704,374
شصدف

صنعتی دوده فام

سهام فرابورس 19,967 950.00 5.00 19,117 100.00 0.53 11:07 6,069 277,046 5.532 billion 28.3 19,017 277,229 19,967 5.535 billion 0 3.033 Million 19,967 629 - - 13.312 Thousand billion 14.07 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.56 14.22 4.12 277,819 - 277,756 63
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 26,904 1,416.00 5.00 28,313 7.00 0.02 11:00 13 8,595 231.24 Million 375 28,320 26,904 26,904 26,904 445 - - 0 3.26 Million 26,904 14.726 Thousand billion 15.75 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 37.99 17.43 4.74 8,595 - 8,595 -
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,579 241.00 5.00 4,617 203.00 4.21 11:07 4,399 29.198 Million 134.811 billion 6,633.03 4,820 4,625 4,579 4,820 1000 1,371 4,354 1 11.045 Million 4,579 116.381 Thousand billion 113.665 Million 29.041 Million 24.145 Million 2.138 Million 26.904 Million 2.945 Million 596,384 195.14 4.33 39.53 26.479 Million 2.725 Million 29.201 Million 2,250
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 66,478 3,498.00 5.00 69,341 635.00 0.91 11:06 143 127,091 8.449 billion 993.51 69,976 66,478 66,478 66,478 502 - - 0 839,097 66,478 24.492 Thousand billion 24.832 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 90.86 35.78 8.39 127,091 - 127,091 -
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 264.33 151,396 143,827 143,827 143,827 344 - - 0 1.681 Million 143,827 22.709 Thousand billion 23.769 Million 1.696 Million 150,000 1.068 Million 628,494 2.894 Million 401,204 56.58 36.12 7.84 3,605 - 3,605 -
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 70,749 3,723.00 5.00 71,896 2,576.00 3.46 11:04 512 463,067 32.779 billion 912.88 74,472 70,749 70,749 71,690 314 89 66,488 1 2.36 Million 70,749 47.141 Thousand billion 109.462 Million 75.652 Million 633,000 63.754 Million 11.899 Million 2.883 Million -3,550,687 -12.86 3.84 15.84 433,138 30,000 463,138 -
فروی

ذوب روی اصفهان

سهام فرابورس 60,004 3,061.00 4.85 61,191 1,874.00 2.97 11:07 4,877 2.655 Million 162.458 billion 739.88 63,065 2.658 Million 63,070 162.661 billion 1 11,156 60,000 11 4,054 60,001 37.839 Thousand billion 38.778 Million 4.601 Million 600,000 1.529 Million 3.071 Million 2.719 Million 2.928 Million 12.68 12.09 13.65 2.387 Million 300,919 2.688 Million -
دتولید

داروسازی تولید دارو

سهام فرابورس 39,363 2,071.00 5.00 40,098 1,336.00 3.22 11:06 806 1.1 Million 43.881 billion 1,407.25 41,434 42,000 39,363 42,000 291 - - 0 1.768 Million 39,363 24.86 Thousand billion 26.839 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 40.98 27.92 9.22 879,702 220,000 1.07 Million 30,000
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 41,618 2,190.00 5.00 43,762 46.00 0.11 10:47 7 24,109 1.003 billion 425.25 43,808 41,618 41,618 41,618 110 - - 0 1.096 Million 41,618 23.656 Thousand billion 24.301 Million 2.134 Million 540,000 645,832 1.488 Million 2.62 Million 588,219 40.21 15.9 9.03 24,109 - 24,109 -
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 9,274 488.00 5.00 9,336 426.00 4.36 11:07 1,274 7.982 Million 74.521 billion 2,387.6 9,762 7.983 Million 9,671 74.531 billion 76 - - 0 1.182 Million 9,274 12.691 Thousand billion 13.582 Million 5.407 Million 1.3 Million 893,826 4.513 Million 2.598 Million 2.551 Million 4.77 2.69 4.68 7.983 Million - 7.683 Million 300,000
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 51,199 2,694.00 5.00 53,867 26.00 0.05 10:44 20 8,828 451.985 Million 419.5 53,893 51,199 51,199 51,199 1041 - - 0 6.697 Million 51,199 21.557 Thousand billion 22.427 Million 1.659 Million 400,000 877,407 781,652 2.419 Million 307,921 69.98 27.57 8.91 8,828 - 8,828 -
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
حریل

ریل پردازسیر

سهام فرابورس 4,342 228.00 4.99 4,496 74.00 1.62 11:05 512 3.493 Million 15.188 billion 7,216.82 4,570 4,342 4,342 4,430 448 - - 0 13.141 Million 4,342 15.195 Thousand billion 17.91 Million 6.999 Million 3.325 Million 2.941 Million 4.058 Million 2.384 Million 266,441 56.18 3.69 6.28 3.493 Million - 3.493 Million -
حآسا

آسیا سیر ارس

سهام فرابورس 12,027 632.00 4.99 12,656 3.00 0.02 10:20 17 19,985 240.36 Million 1,145.56 12,659 12,027 12,027 12,027 272 - - 0 719,624 12,027 10.127 Thousand billion 11.614 Million 2.542 Million 800,000 1.488 Million 1.054 Million 2.359 Million 164,144 61.68 9.6 4.29 19,985 - 19,985 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 15,332 806.00 4.99 16,117 21.00 0.13 1399/06/29 45 82,290 1.262 billion 1,828.67 16,138 15,332 15,332 15,332 286 - - 0 1.533 Million 15,332 8.53 Thousand billion 9.562 Million 1.246 Million 120,000 1.033 Million 213,635 2.358 Million 86,703 98.38 39.93 3.62 82,290 - 82,290 -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 39,091 2,057.00 5.00 40,509 639.00 1.55 11:01 262 371,988 14.541 billion 1,450.88 41,148 39,091 39,091 39,100 110 - - 0 214,844 39,091 8.23 Thousand billion 9.925 Million 2.078 Million 200,000 1.702 Million 375,681 2.316 Million 341,786 23.72 21.58 3.5 371,988 - 371,988 -
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
غشهداب

کشت و صنعت شهداب ناب خراسان

سهام فرابورس 5,344 281.00 5.00 5,610 15.00 0.27 11:06 148 455,906 2.436 billion 3,186.77 5,625 5,344 5,344 5,344 1910 - - 0 34.302 Million 5,344 25.945 Thousand billion 26.647 Million 3.664 Million 1.33 Million 752,331 2.912 Million 2.285 Million 1.166 Million 22.21 8.89 11.33 455,906 - 455,906 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 95,114 5,006.00 5.00 100,061 59.00 0.06 10:50 25 5,616 534.16 Million 200.7 100,120 95,114 95,114 95,114 141 - - 0 137,577 95,114 72.887 Thousand billion 83.244 Million 17.972 Million 728,000 10.392 Million 7.58 Million 2.251 Million 959,710 75.91 9.61 32.36 5,303 313 5,616 -
وپویا

سرمایه گذاری پویا

سهام فرابورس 12,135 638.00 4.99 12,734 39.00 0.31 11:06 180 235,269 2.855 billion 1,293.55 12,773 12,135 12,135 12,135 9999 - - 0 59.255 Million 12,135 51.092 Thousand billion 51.05 Million 5.67 Million 4 Million 82,276 5.588 Million 2.237 Million 2.204 Million 23.12 9.12 22.78 235,269 - 235,269 -
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 7,250 220.00 2.95 7,483 13.00 0.17 11:07 1,016 3.498 Million 26.211 billion 4,013.05 7,470 7,833 7,197 7,833 1 1,100 7,231 1 800 7,330 29.133 Thousand billion 33.631 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 22.99 5.71 13.34 3.449 Million 50,000 3.396 Million 102,975
زماهان

مجتمع تولید گوشت مرغ ماهان

سهام فرابورس 25,574 1,346.00 5.00 26,914 6.00 0.02 10:53 10 8,644 221.062 Million 562 26,920 25,574 25,574 25,574 223 - - 0 1.374 Million 25,574 10.768 Thousand billion 11.479 Million 1.228 Million 400,000 711,103 517,030 2.079 Million -46,851 -229.82 20.83 5.18 8,644 - 8,644 -
اپرداز

آتیه داده پرداز

سهام فرابورس 26,190 1,378.00 5.00 27,152 416.00 1.51 11:06 272 534,700 14.016 billion 2,065.8 27,568 26,190 26,190 26,900 112 787 26,000 1 776,938 26,190 27.568 Thousand billion 28.24 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 19.45 10.23 13.25 134,700 400,000 520,377 14,323
کلر

کلر پارس

سهام فرابورس 68,200 3,409.00 4.76 69,217 2,392.00 3.34 11:07 2,065 495,859 33.88 billion 86.93 71,609 498,072 68,250 34.03 billion 1 47,733 68,400 1 120 68,630 23.452 Thousand billion 23.987 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 19.96 13.38 11.43 486,802 12,035 498,257 580
قشیر

قند شیروان قوچان و بجنورد

سهام فرابورس 25,940 1,365.00 5.00 27,290 15.00 0.05 11:04 20 19,663 510.058 Million 578.2 27,305 25,940 25,940 25,940 742 - - 0 5.632 Million 25,940 9.011 Thousand billion 9.318 Million 696,765 330,000 307,172 389,593 1.967 Million 75,971 118.58 23.12 4.58 19,663 - 19,663 -
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 17,254 908.00 5.00 18,036 126.00 0.69 11:05 164 377,041 6.508 billion 2,473.96 18,162 17,254 17,254 17,590 142 - - 0 591,766 17,254 17.454 Thousand billion 20.077 Million 3.852 Million 861,000 2.734 Million 1.118 Million 1.964 Million 157,077 110.41 15.52 8.83 102,041 275,000 376,641 400
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 180,990 1,108.00 0.62 171,708 8,174.00 4.54 11:07 434 487,747 83.75 billion 123.39 179,882 487,747 175,021 83.75 billion 1 44 180,900 1 112 180,980 17.988 Thousand billion 18.802 Million 1.274 Million 100,000 816,835 457,498 1.912 Million 278,472 64.59 39.32 9.41 101,819 393,363 489,805 5,377
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 89,333 4,701.00 5.00 92,486 1,548.00 1.65 11:05 218 169,641 15.155 billion 810.05 94,034 89,333 89,333 93,090 119 - - 0 202,616 89,333 7.523 Thousand billion 7.891 Million 778,335 80,000 385,794 392,541 1.899 Million 223,266 33.15 18.86 3.9 169,641 - 169,641 -
فولای

صنایع فولاد آلیاژی یزد

سهام فرابورس 50,894 2,678.00 5.00 53,532 40.00 0.07 11:00 17 13,904 707.63 Million 927.14 53,572 50,894 50,894 50,894 2066 235 42,181 1 11.522 Million 50,894 7.179 Thousand billion 7.564 Million 799,367 134,000 389,852 409,515 1.898 Million 172,734 41.53 17.52 3.78 13,904 - 13,904 -
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 16,147 768.00 4.99 15,426 47.00 0.31 11:07 13,377 199,197 3.216 billion 15.68 15,379 199,447 16,147 3.22 billion 0 8.928 Million 16,147 645 - - 3.076 Thousand billion 3.714 Million 903,738 200,000 636,584 267,154 1.89 Million 81,706 37.72 11.54 1.63 200,243 - 200,142 101
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 41,251 2,092.00 4.83 42,000 1,343.00 3.10 11:07 1,214 3.726 Million 156.511 billion 3,506.53 43,343 3.727 Million 44,400 156.517 billion 2 1,000 41,252 1 20,500 41,400 173.372 Thousand billion 178.529 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 127.08 31.07 101.5 3.554 Million 172,300 3.712 Million 14,500
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 33,852 1,781.00 5.00 35,467 166.00 0.47 11:03 92 129,313 4.379 billion 1,477.68 35,633 33,852 33,852 34,500 96 - - 0 864,359 33,852 8.908 Thousand billion 10.177 Million 1.83 Million 250,000 1.272 Million 558,559 1.661 Million 285,466 31.08 15.88 5.34 129,313 - 129,313 -
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
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 27,914 1,469.00 5.00 28,748 635.00 2.16 11:05 642 1.006 Million 28.49 billion 1,563.41 29,383 28,500 27,914 28,900 131 - - 0 736,831 27,914 11.753 Thousand billion 12.386 Million 2.086 Million 400,000 642,809 1.443 Million 1.563 Million 625,901 18.41 7.98 7.37 995,590 10,000 1.006 Million -
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 52,517 2,764.00 5.00 52,517 2,764.00 5.00 1399/06/25 488 1.011 Million 53.099 billion 2,071.89 55,281 52,517 52,517 52,517 15 - - 0 34,132 52,517 36.237 Thousand billion 36.876 Million 1.811 Million 690,000 639,365 1.172 Million 1.552 Million 363,346 99.73 30.92 23.34 511,081 500,000 1.011 Million -
وآوا

سرمایه گذاری آوا نوین

سهام فرابورس 13,150 651.00 4.72 13,457 344.00 2.49 1399/06/26 1,910 4.691 Million 63.131 billion 2,456.23 13,801 14,250 13,111 14,279 1 - - 0 173 13,900 8.074 Thousand billion 8.529 Million 2.606 Million 600,000 454,951 2.151 Million 1.525 Million 1.489 Million 5.42 3.75 5.29 4.59 Million 101,000 4.636 Million 55,842
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 15,433 812.00 5.00 16,234 11.00 0.07 11:06 18 41,444 639.605 Million 2,496.5 16,245 15,433 15,433 15,433 1327 - - 0 18.708 Million 15,433 97.47 Thousand billion 105.377 Million 12.223 Million 3 Million 7.973 Million 4.25 Million 1.477 Million 676,270 144.03 22.92 65.97 41,444 - 41,444 -
غمینو

شرکت صنایع غذایی مینو شرق

سهام فرابورس 14,671 772.00 5.00 15,429 14.00 0.09 11:05 34 58,952 864.885 Million 1,605.36 15,443 14,671 14,671 14,671 678 - - 0 5.319 Million 14,671 8.702 Thousand billion 9.203 Million 1.448 Million 563,488 502,825 945,188 1.393 Million 358,501 24.26 9.2 6.24 58,952 - 58,952 -
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 -
افرا

افرانت

سهام فرابورس 65,377 3,440.00 5.00 68,806 11.00 0.02 10:52 5 2,327 152.132 Million 561.75 68,817 65,377 65,377 65,377 211 - - 0 2.05 Million 65,377 43.011 Thousand billion 43.69 Million 1.605 Million 625,000 686,213 918,527 1.329 Million 436,754 98.46 46.82 32.36 2,327 - 2,327 -
گوهران

سرمایه گذاری توسعه گوهران امید

سهام فرابورس 10,495 552.00 5.00 10,685 362.00 3.28 11:02 346 3.438 Million 36.314 billion 10,837.88 11,047 10,700 10,495 11,190 88 - - 0 825,613 10,495 26.513 Thousand billion 26.661 Million 4.939 Million 2 Million 997,728 3.942 Million 1.307 Million 1.241 Million 21.36 6.72 20.28 3.048 Million 390,000 3.395 Million 42,646
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 32,072 1,687.00 5.00 33,758 1.00 0.00 10:34 4 551 17.672 Million 117 33,759 32,072 32,072 32,072 300 - - 0 1.159 Million 32,072 10.128 Thousand billion 10.313 Million 751,870 300,000 185,204 566,666 1.296 Million 202,303 50.06 17.87 7.82 551 - 551 -
وایران

لیزینگ ایرانیان

سهام فرابورس 10,870 0.00 0.00 13,878 0.00 0.00 11:05 7,678 27.707 Million 384.51 billion 3,012.67 - 39,390 10,870 428.169 Million 10 21,040 13,749 20 17,173 13,749 11.44 Thousand billion 13.827 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.84 8.97 9.04 - - - -
اوان

مبین وان کیش

سهام فرابورس 45,999 2,420.00 5.00 47,555 864.00 1.78 11:07 297 407,156 18.859 billion 1,369.97 48,419 50,600 45,999 50,600 9 - - 0 25,588 45,999 9.684 Thousand billion 10.364 Million 1.11 Million 200,000 676,151 433,440 1.26 Million 165,369 57.79 22.05 7.58 255,455 151,701 399,156 8,000
شاروم

پتروشیمی ارومیه

سهام فرابورس 13,944 664.00 5.00 13,421 141.00 1.06 1399/06/19 47,277 848,975 11.838 billion 17.96 13,280 13,944 13,944 13,944 16 140,808 13,944 99 237 13,944 9.395 Thousand billion 9.829 Million 1.487 Million 700,000 434,610 1.052 Million 1.238 Million 269,964 34.8 8.93 7.59 748,975 100,000 766,899 82,076
ولبهمن

شرکت بهمن لیزینگ

سهام فرابورس 10,355 545.00 5.00 10,881 19.00 0.17 10:56 74 158,226 1.638 billion 2,227.25 10,900 10,355 10,355 10,355 535 - - 0 10.178 Million 10,355 8.72 Thousand billion 9.694 Million 2.241 Million 800,000 986,036 1.255 Million 1.221 Million 430,006 20.25 6.94 7.13 158,226 - 158,226 -
دبالک

مواد اولیه دارویی البرز بالک

سهام فرابورس 17,495 920.00 5.00 18,286 129.00 0.70 10:38 132 363,044 6.351 billion 2,963.36 18,415 17,495 17,495 17,495 178 - - 0 3.058 Million 17,495 6.814 Thousand billion 7.279 Million 958,917 370,000 486,015 472,902 1.059 Million 187,233 36.15 14.31 6.39 293,044 70,000 353,044 10,000