TGJU Local & Global Markets
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
ختورح

ح . رادیاتور ایران‌

سهام بورس 26,800 570.00 2.17 27,340 1,110.00 4.23 1399/07/3 2,917 7.19 Million 196.599 billion 2,464.86 26,230 27,500 26,240 28,400 8 11,927 27,310 7 20,385 27,310 34.961 Thousand billion - - - - - - - - - - 7.19 Million - 7.19 Million -
تاصیکوح

ح . سرمایه گذاری صدرتامین

حق تقدم بورس 9,870 120.00 1.20 10,010 20.00 0.20 1399/07/3 4,792 30.995 Million 310.102 billion 6,467.98 9,990 9,790 9,730 10,400 26 38,685 10,000 4 380,491 10,000 383.78 Thousand billion - - - - - - - - - - 15.389 Million 15.606 Million 23.252 Million 7.742 Million
پترولح

ح . گروه پتروشیمی س. ایرانیان

سهام بورس 15,810 1,440.00 10.02 15,750 1,380.00 9.60 1399/07/3 6,903 37.397 Million 589.048 billion 5,417.56 14,370 15,400 15,010 15,810 17 5.261 Million 15,810 705 11,049 15,810 412 Thousand billion - - - - - - - - - - 36.372 Million 1.025 Million 36.439 Million 958,518
کگازح

ح . شیشه‌ و گاز

حق تقدم بورس 17,880 710.00 4.14 17,950 780.00 4.54 1399/07/3 1,363 5.284 Million 94.834 billion 3,876.44 17,170 18,700 17,240 18,700 6 1,445 17,670 3 1,880 17,670 22.321 Thousand billion - - - - - - - - - - 5.034 Million 250,000 5.284 Million -
ارفعح

ح.شرکت آهن و فولاد ارفع

سهام فرابورس 16,780 799.00 5.00 16,761 780.00 4.88 1399/07/3 2,186 13.746 Million 230.397 billion 6,288.23 15,981 16,780 16,300 16,780 1 1.848 Million 16,780 69 166 16,780 242.58 Thousand billion - - - - - - - - - - 13.554 Million 192,000 13.13 Million 615,607
دتمادح

ح . تولیدمواداولیه‌داروپخش‌

حق تقدم بورس 36,000 1,070.00 3.06 36,680 1,750.00 5.01 1399/07/3 625 701,312 25.723 billion 1,122.1 34,930 36,000 33,500 37,980 3 150 37,250 1 480 37,250 28.829 Thousand billion - - - - - - - - - - 701,312 - 701,312 -
وبیمهح

ح . سرمایه‌ گذاری‌ صنعت‌ بیمه‌

حق تقدم بورس 2,300 6,820.00 74.78 2,380 6,740.00 73.90 1399/07/3 1,746 27.335 Million 65.025 billion 15,655.99 9,120 2,550 2,300 2,560 569 8,000 2,300 2 12.419 Million 2,300 18.1 Thousand billion - - - - - - - - - - 27.228 Million 107,087 27.335 Million -
اعتلاح

ح سرمایه گذاری اعتلاء البرز

حق تقدم فرابورس 7,370 311.00 4.05 7,532 149.00 1.94 1399/07/3 625 2.318 Million 17.458 billion 3,708.45 7,681 7,830 7,332 8,057 1 670 7,500 1 3,500 7,500 14.151 Thousand billion - - - - - - - - - - 2.318 Million - 2.318 Million -
دسبحاح

ح .گروه دارویی سبحان

حق تقدم بورس 16,450 830.00 5.31 16,540 920.00 5.89 1399/07/3 583 589,240 9.746 billion 1,010.7 15,620 17,180 15,800 17,180 4 40,748 16,430 12 3,397 16,430 57.787 Thousand billion - - - - - - - - - - 589,240 - 498,315 90,925
شصدفح

ح . صنعتی دوده فام

حق تقدم فرابورس 20,300 698.00 3.56 20,483 881.00 4.49 1399/07/3 7,511 3.618 Million 74.104 billion 481.68 19,602 20,300 19,774 20,582 14 190,890 20,582 39 728 20,582 13.488 Thousand billion - - - - - - - - - - 3.618 Million - 3.612 Million 6,112
کویرح

ح. تولیدی فولاد سپید فراب کویر

حق تقدم بورس 10,800 10.00 0.09 11,050 240.00 2.22 1399/07/3 2,933 15.412 Million 170.367 billion 5,254.52 10,810 11,150 10,500 11,650 8 44,843 10,900 12 45,857 10,900 149.148 Thousand billion - - - - - - - - - - 15.312 Million 100,000 15.385 Million 26,817
فخاسح

ح . فولاد خراسان

سهام بورس 30,800 2,720.00 9.69 30,740 2,660.00 9.47 1399/07/3 1,925 6.616 Million 203.346 billion 3,436.9 28,080 30,400 29,510 30,890 1 208,070 30,890 50 327 30,890 487.9 Thousand billion - - - - - - - - - - 5.96 Million 656,466 3.17 Million 3.446 Million
کاسپینح

ح .داروسازی کاسپین تامین

حق تقدم فرابورس 20,941 6.00 0.03 21,307 372.00 1.78 1399/07/3 270 241,029 5.136 billion 892.7 20,935 21,810 20,550 21,900 1 4,393 20,973 2 277 21,000 18.081 Thousand billion - - - - - - - - - - 101,665 139,364 241,029 -
بزاگرسح

ح . نیروگاه زاگرس کوثر

سهام فرابورس 7,711 367.00 5.00 7,701 357.00 4.86 1399/07/3 620 3.26 Million 25.101 billion 5,257.44 7,344 7,500 7,400 7,711 2 7.278 Million 7,711 236 3,941 7,711 96.102 Thousand billion - - - - - - - - - - 3.26 Million - 3.259 Million 460
شپارسح

ح . بین‌ المللی‌محصولات پارس‌

حق تقدم بورس 11,290 182.00 1.64 11,467 359.00 3.23 1399/07/3 768 2.595 Million 29.756 billion 3,378.68 11,108 11,380 10,901 11,880 5 172,230 11,500 7 51,653 11,500 11.175 Thousand billion - - - - - - - - - - 2.495 Million 100,000 2.595 Million -
وتوکاح

ح . ‌توکافولاد(هلدینگ‌

سهام بورس 9,550 684.00 7.71 9,594 728.00 8.21 1399/07/3 1,939 11.119 Million 106.67 billion 5,734.25 8,866 9,390 9,044 9,700 5 297,304 9,750 20 2,277 9,750 49.529 Thousand billion - - - - - - - - - - 10.886 Million 232,716 10.814 Million 304,717
کدماح

ح . معدنی‌ دماوند

سهام بورس 100,220 9,110.00 10.00 100,000 8,890.00 9.76 1399/07/3 2,469 4.904 Million 490.438 billion 1,986.33 91,110 100,220 95,700 100,220 4 1.325 Million 100,220 633 1,547 100,220 36.39 Thousand billion - - - - - - - - - - 4.854 Million 50,150 4.261 Million 643,538
ومللح

ح . اعتباری ملل

حق تقدم فرابورس 11,981 630.00 5.00 11,981 630.00 5.00 1399/07/3 22 2.341 Million 28.047 billion 106,408.41 12,611 11,981 11,981 11,981 1 - - 0 800 11,981 134.18 Thousand billion - - - - - - - - - - 340,985 2 Million - 2.341 Million
شاملاح

ح . معدنی‌ املاح‌ ایران‌

سهام بورس 60,440 7,440.00 14.04 60,080 7,080.00 13.36 1399/07/3 1,191 600,809 36.094 billion 503.1 53,000 58,990 53,110 62,000 5 662 63,590 6 3,866 63,590 58.985 Thousand billion - - - - - - - - - - 596,047 4,762 600,809 -
ثپردیسح

ح.سرمایه گذاری مسکن پردیس

سهام فرابورس 8,110 96.00 1.20 8,278 264.00 3.29 1399/07/3 646 1.357 Million 11.232 billion 2,100.37 8,014 8,200 8,001 8,414 2 620 8,200 1 1,774 8,200 23.202 Thousand billion - - - - - - - - - - 1.221 Million 135,843 1.357 Million -
ثشرقح

ح.سرمایه گذاری مسکن شمال شرق

حق تقدم فرابورس 4,100 0.00 0.00 4,190 0.00 0.00 1399/07/3 376 2.557 Million 10.71 billion 6,816.91 - 4,200 4,040 4,330 1 6,536 4,090 2 113 4,110 8.415 Thousand billion - - - - - - - - - - - - - -
وسپهر

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 10,100 9,100.00 910.00 10,062 9,062.00 906.20 1399/07/2 5.458 Million 5.4 billion 54.333 Thousand billion 294.66 Million 1,000 9,500 9,500 10,100 1 - - 0 1,200 10,100 299.13 Thousand billion 330.324 Million 65.275 Million 10 Million 28.464 Million 36.811 Million 25.644 Million 25.561 Million 11.81 8.2 11.77 5.071 billion 328.728 Million - 5.4 billion
وبملت

بانک ملت

سهام بورس 5,750 270.00 4.93 5,730 250.00 4.56 1399/07/2 30,636 592.328 Million 3.396 Thousand billion 19,796.94 5,480 5,690 5,630 5,750 41 18.172 Million 5,750 921 452,050 5,750 1186.356 Thousand billion 636.016 Million 1.186 billion 4.24 821.05 Million 6.03 420.789 Million 27.034 Million 43.88 3.23 2.82 429.313 Million 163.015 Million 450.305 Million 142.023 Million
بپیوند

برق و انرژی پیوندگستر پارس

سهام فرابورس 28,480 1,469.00 4.91 29,894 55.00 0.18 1399/07/2 232,814 54.101 Million 1.617 Thousand billion 232.39 29,949 30,125 28,452 31,444 2130 200,014 28,480 163 260,919 28,480 89.682 Thousand billion 96.432 Million 7.423 Million 10 6.75 Million - - - - - - 54.085 Million 16,497 50.733 Million 3.368 Million
تسه9905

امتیاز تسهیلات مسکن مرداد99

تسهیلات مسکن بورس 814,737 42,880.00 5.00 829,358 28,259.00 3.30 1399/07/2 321 5,858 4.858 billion - 857,617 856,000 814,737 900,497 353 12 814,737 1 4,921 814,737 1.372 Thousand billion - - - - - - - - - - 5,858 - 5,577 281
تسه9904

امتیاز تسهیلات مسکن تیر99

تسهیلات مسکن بورس 804,959 42,366.00 5.00 818,992 28,333.00 3.34 1399/07/2 807 14,273 11.689 billion - 847,325 843,000 804,959 860,000 14 200 644,900 1 83 804,959 2.52 Thousand billion - - - - - - - - - - 14,273 - 13,719 554
تسه9801

امتیاز تسهیلات مسکن فروردین98

تسهیلات مسکن فرابورس 790,001 40,148.00 4.84 807,972 22,177.00 2.67 1399/07/2 142 1,317 1.064 billion - 830,149 789,920 789,920 830,000 1 8 650,637 1 1 791,000 1.418 Thousand billion - - - - - - - - - - 1,317 - 1,317 -
ثقزوی

شرکت عمران و سازندگی قزوین

سهام پایه فرابورس 23,206 1,105.00 5.00 22,589 488.00 2.21 1399/07/2 133 437,591 10.155 billion - 22,101 23,206 23,206 23,206 7 - - 0 126,981 15,749 4.641 Thousand billion - - - - - - - - - - 437,591 - 437,591 -
وسپهر4

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 10,062 9,062.00 906.20 10,062 9,062.00 906.20 1399/07/2 1 6 Million 60.372 billion - 1,000 10,062 10,062 10,062 0 - - 0 - - 301.86 Thousand billion - - - - - - - - - - - 6 Million - 6 Million
کیا

کیا الکترود شرق

سهام بورس 5,200 501.00 10.66 5,200 501.00 10.66 1399/07/2 7 300,000 1.56 billion - 4,699 5,200 5,200 5,200 0 250,000 5,210 5 - - 839.63 billion - - - - - - - - - - - - - -
فاهواز

نورد و لوله اهواز

سهام پایه فرابورس 19,489 397.00 2.00 19,563 323.00 1.62 1399/07/2 489 1.839 Million 35.837 billion - 19,886 19,489 19,489 19,489 95 618 8,836 1 2.311 Million 8,836 110.511 Thousand billion - - - - - - - - - - - - - -
صگل1411

ص اجاره گل گهر 1411-3 ماهه 17%

اوراق بورس 1.03 Million 10,286.00 1.01 1.021 Million 1,256.00 0.12 1399/07/2 30 1,964 2.005 billion - 1.02 Million 1.47 Million 1.02 Million 1.031 Million 2 8 1.179 Million 1 29 1.179 Million 2.042 Thousand billion - - - - - - - - - - 1,964 - 10 1,954
زعفران نگین تحویل آبان 99

زعفران نگین تحویل آبان 99

آتی بورس کالا 90,500 0.00 0.00 90,528 0.00 0.00 1399/07/2 4,862 25,142 227.61 billion - - 25,142 92,000 227.606 billion - - - - - - - - - - - - - - - - - - -
پسته تحویل مهر 99

پسته تحویل مهر 99

آتی بورس کالا 1.433 Million 0.00 0.00 1.434 Million 0.00 0.00 1399/07/2 755 1,069 153.31 billion - - 1,069 1.393 Million 153.313 billion - - - - - - - - - - - - - - - - - - -
زعفران نگین تحویل دی 99

زعفران نگین تحویل دی 99

آتی بورس کالا 117,700 0.00 0.00 117,379 0.00 0.00 1399/07/2 3,712 21,940 257.53 billion - - 21,940 117,300 257.531 billion - - - - - - - - - - - - - - - - - - -
زعفران رشته ای درجه یک تحویل آبان 99

زعفران رشته ای درجه یک تحویل آبان 99

آتی بورس کالا 68,300 0.00 0.00 66,833 0.00 0.00 1399/07/2 31 149 995.82 Million - - 149 69,500 995.82 Million - - - - - - - - - - - - - - - - - - -
شبندر2

پالایش نفت بندرعباس

سهام بورس 41,200 190.00 0.46 41,200 190.00 0.46 1399/07/2 1 5 Million 206 billion - 41,010 41,200 41,200 41,200 0 - - 0 - - 1181.946 Thousand billion - - - - - - - - - - - 5 Million - 5 Million
شپنا2

پالایش نفت اصفهان

سهام بورس 28,000 1,040.00 3.58 28,000 1,040.00 3.58 1399/07/2 1 7.4 Million 207.2 billion - 29,040 28,000 28,000 28,000 0 - - 0 - - 1428 Thousand billion - - - - - - - - - - - 7.4 Million - 7.4 Million
صایپا012

صکوک مرابحه سایپا012-3ماهه 16%

اوراق بورس 1.029 Million 20,249.00 1.93 1.029 Million 20,249.00 1.93 1399/07/2 2 20 20.588 Million - 1.05 Million 1.029 Million 1.029 Million 1.029 Million 0 15 1.102 Million 1 - - 3.603 Thousand billion - - - - - - - - - - - 20 20 -
زیر0003پ04

زیره سبز0003شرکت مینوبذر(پ)

اختیار معامله بورس 483,000 0.00 0.00 650,644 0.00 0.00 1399/07/2 34 946 615.51 Million - - 689 510,000 335.615 Million - - - - 29.93 billion - - - - - - - - - - - - - -
وپاسار

بانک پاسارگاد

سهام بورس 10,480 100.00 0.96 10,550 170.00 1.64 1399/07/2 5,686 41.706 Million 439.974 billion 7,334.8 10,380 10,440 10,300 10,890 54 416,849 10,600 11 498,839 10,600 691.236 Thousand billion 2.233 billion 1.651 billion 50.4 Million 1.199 billion 88.602 Million 197.571 Million 27.741 Million 24.92 6.12 3.5 25.37 Million 16.336 Million 36.403 Million 5.302 Million
وسکاب

سرمایه گذاری نور کوثر ایرانیان

سهام بورس 7,040 100.00 1.44 7,020 80.00 1.15 1399/07/2 1,607 15.473 Million 108.654 billion 9,628.2 6,940 7,140 6,760 7,210 10 15,252 7,050 3 21,166 7,050 42.12 Thousand billion 43.656 Million 13.295 Million 6 Million 1.536 Million 11.758 Million 5.183 Million 5.176 Million 8.14 3.58 8.14 11.822 Million 3.651 Million 14.908 Million 564,881
غبهنوش

بهنوش‌ ایران‌

سهام بورس 58,370 3,070.00 5.00 60,200 1,240.00 2.02 1399/07/2 591 437,389 25.938 billion 740.08 61,440 58,440 58,370 64,500 4 - - 0 1,846 58,370 21.672 Thousand billion 26.134 Million 5.155 Million 360,000 4.462 Million 692,554 7.561 Million 281,258 - - - 337,389 100,000 437,389 -
کبافق

معادن‌ بافق‌

سهام بورس 30,410 860.00 2.75 30,800 470.00 1.50 1399/07/2 1,469 1.606 Million 49.461 billion 1,093.08 31,270 30,000 30,000 32,200 2 1,564 30,440 3 2,928 30,440 37.422 Thousand billion 37.863 Million 2.746 Million 1.215 Million 441,281 2.304 Million - 6,592 5676.88 16.24 - 1.606 Million - 1.594 Million 11,783
شسینا

صنایع‌شیمیایی‌سینا

سهام بورس 585,000 17,950.00 2.98 600,520 2,430.00 0.40 1399/07/2 1,590 152,407 91.523 billion 95.85 602,950 629,990 573,500 629,990 4 286 585,100 3 1,337 585,100 18.443 Thousand billion 18.556 Million 654,529 30,713 112,087 542,442 715,230 189,113 97.53 34 25.79 144,530 7,877 120,363 32,044
دانا

بیمه دانا

سهام بورس 6,830 300.00 4.21 7,000 130.00 1.82 1399/07/2 2,159 17.134 Million 119.952 billion 7,936.22 7,130 7,190 6,780 7,400 4 43,250 6,840 7 3,585 6,840 28 Thousand billion 81.634 Million 55.918 Million 1.5 Million 53.634 Million 2.284 Million 40.343 Million 416,447 67.24 12.26 0.69 15.991 Million 1.143 Million 17.134 Million -
وپست

پست بانک ایران

سهام بورس 10,750 180.00 1.70 10,680 110.00 1.04 1399/07/2 1,079 4.939 Million 52.745 billion 4,577.8 10,570 11,040 10,200 11,070 5 1,541 10,780 2 14,131 10,780 34.533 Thousand billion 232.876 Million 191.744 Million 3.233 Million 198.343 Million -6,598,417 22.026 Million 1.455 Million 23.73 -5.23 1.57 4.475 Million 464,000 4.881 Million 58,267
ونیکی

سرمایه‌گذاری‌ ملی‌ایران‌

سهام بورس 35,980 1,040.00 2.81 35,990 1,030.00 2.78 1399/07/2 3,435 7.749 Million 278.858 billion 2,255.77 37,020 36,310 35,170 37,880 6 17,264 35,510 12 14,983 35,510 251.93 Thousand billion 263.258 Million 38.604 Million 7 Million 11.328 Million 27.276 Million 17.881 Million 13.947 Million 18.06 9.24 14.09 3.707 Million 4.041 Million 7.643 Million 105,970
ونوین

بانک‌اقتصادنوین‌

سهام بورس 4,270 200.00 4.91 4,260 190.00 4.67 1399/07/2 4,791 123.547 Million 525.771 billion 25,787.33 4,070 4,200 4,140 4,270 8 4.77 Million 4,270 172 27,587 4,270 129.614 Thousand billion 790.891 Million 695.202 Million -231.19 41.862 Million -3.98 74.265 Million 3.647 Million 35.54 3.82 1.75 120.769 Million 2.778 Million 102 Million 21.547 Million
ونفت

سرمایه‌گذاری‌ صنعت‌ نفت‌

سهام بورس 13,640 340.00 2.43 13,720 260.00 1.86 1399/07/2 2,545 9.65 Million 132.369 billion 3,791.76 13,980 14,210 13,290 14,450 6 1,500 13,640 2 7,406 13,640 22.638 Thousand billion 23.326 Million 5.462 Million 1.65 Million 688,091 4.774 Million 2.111 Million 1.976 Million 11.46 4.74 10.72 7.944 Million 1.706 Million 9.607 Million 43,022
حکمت01

مشارکت حکمت ایرانیان 140107

اوراق فرابورس 1,000,000 100,000.00 9.09 1,000,000 100,000.00 9.09 1399/07/2 2 20 20 Million - 1.1 Million 1,000,000 1,000,000 1,000,000 1 294 1,000,000 1 500 1.05 Million 200 billion - - - - - - - - - - - - - -
ما

بیمه ما

سهام بورس 6,300 160.00 2.48 6,390 70.00 1.08 1399/07/2 633 3.282 Million 20.66 billion 5,185.47 6,460 6,180 6,140 6,680 1 8,503 6,300 1 2,000 6,340 25.56 Thousand billion 49.552 Million 26.804 Million 1.5 Million 23.992 Million 2.812 Million 8.353 Million 1.145 Million 22.32 9.09 3.06 1.111 Million 2.171 Million 2.275 Million 1.008 Million
اروند10

منفعت صبا اروند لوتوس 14001222

اوراق فرابورس 1.106 Million 100,588.00 10.00 1.104 Million 98,537.00 9.80 1399/07/2 4 159 175.603 Million - 1.006 Million 1.096 Million 1.096 Million 1.106 Million 2 10 1.1 Million 2 130 1.106 Million 5.522 Thousand billion - - - - - - - - - - - - - -
قهکمت

قندهکمتان‌

سهام بورس 44,580 2,340.00 4.99 46,420 500.00 1.07 1399/07/2 234 264,071 11.856 billion 1,128.51 46,920 45,000 44,580 48,740 8 - - 0 24,802 44,580 19.051 Thousand billion 20.689 Million 2.905 Million 410,400 1.638 Million 1.267 Million 3.286 Million 601,373 31.68 15.04 5.8 254,071 10,000 264,071 -
خساپا

سایپا

سهام بورس 2,390 120.00 4.78 2,470 40.00 1.59 1399/07/2 71,079 1.791 billion 4.42 Thousand billion 482.911 Million 2,510 2,500 2,390 2,620 157 6.79 Million 2,420 117 6.285 Million 2,420 96.989 Thousand billion 835.73 Million 453.307 Million 7.37 740.985 Million -34.72 154.108 Million -21,338,909 -22.63 4.81 3.13 1.723 billion 68.405 Million 1.727 billion 64.054 Million
شستا991

اجاره تامین اجتماعی-امین991226

اوراق فرابورس 1.111 Million 101,000.00 10.00 1.111 Million 101,000.00 10.00 1399/07/2 1 18 19.998 Million - 1.01 Million 1.111 Million 1.111 Million 1.111 Million 0 500 1.111 Million 26 - - 7.777 Thousand billion - - - - - - - - - - - - - -
انرژی1

نهادهای مالی بورس انرژی

سهام بورس 382,380 20,120.00 5.00 402,460 40.00 0.01 1399/07/2 1 400 152.952 Million - 402,500 382,380 382,380 382,380 0 247 422,620 2 - - 278.706 Thousand billion - - - - - - - - - - - - - -
ارزش

صندوق س ارزش آفرین بیدار-سهام

صندوق بورس 12,140 770.00 6.77 12,020 650.00 5.72 1399/07/2 4,302 29.884 Million 359.229 billion - 11,370 11,910 11,650 12,380 12 11,951 12,140 5 122,536 12,140 4.808 Thousand billion - - - - - - - - - - 29.884 Million - 29.329 Million 554,966
پخش

پخش البرز

سهام فرابورس 32,710 1,150.00 3.64 32,045 485.00 1.54 1399/07/2 411 747,569 24.339 billion 1,818.9 31,560 31,570 31,570 33,138 1 1,000 32,600 1 1,394 32,710 30.443 Thousand billion 56.191 Million 27.801 Million 950,000 25.748 Million 2.054 Million 30.894 Million 938,258 32.46 14.82 0.99 721,775 25,794 645,954 101,615
کلر

کلر پارس

سهام فرابورس 66,000 206.00 0.31 66,456 250.00 0.38 1399/07/2 1,483 598,205 39.775 billion 403.37 66,206 67,921 64,486 68,990 3 151 65,702 1 115 65,702 21.764 Thousand billion 22.718 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 18.86 12.64 10.8 597,205 1,000 597,925 280
غبهار

کشت وصنعت بهاران گلبهار خراسان

سهام پایه فرابورس 38,856 1,201.00 3.00 38,856 1,201.00 3.00 1399/07/2 112 866,774 33.679 billion - 40,057 38,856 38,856 38,856 1 280 22,778 1 500 22,778 15.078 Thousand billion - - - - - - - - - - 866,774 - 866,774 -
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 29,476 1,551.00 5.00 30,555 472.00 1.52 1399/07/2 244 468,539 13.841 billion 1,920.24 31,027 29,476 29,476 30,470 54 175 29,476 1 386,507 29,476 4.583 Thousand billion 5.133 Million 855,229 150,000 549,595 305,634 781,875 166,395 27.54 15 5.86 468,539 - 468,539 -
زفکا

کشت و دامداری فکا

سهام فرابورس 42,503 2,237.00 5.00 43,594 1,146.00 2.56 1399/07/2 926 1.017 Million 44.267 billion 1,098.14 44,740 43,500 42,503 45,970 1 150 42,503 1 1,425 42,503 13.078 Thousand billion 15.024 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 18.71 20.03 3.35 1.001 Million 16,164 1.017 Million -
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 91,375 4,351.00 5.00 90,927 3,903.00 4.48 1399/07/2 591 649,870 59.091 billion 1,099.61 87,024 90,000 87,110 91,375 1 370,744 91,375 21 260 91,375 7.274 Thousand billion 7.66 Million 778,335 80,000 385,794 392,541 1.899 Million 223,266 32.58 18.53 3.83 627,819 22,051 638,770 11,100
رنیک

جنرال مکانیک

سهام فرابورس 25,110 723.00 2.80 25,941 108.00 0.42 1399/07/2 1,689 4.617 Million 119.764 billion 2,733.44 25,833 25,010 24,650 27,124 1 547 25,110 2 2,268 25,130 38.912 Thousand billion 52.491 Million 25.061 Million 1,000,000 13.58 Million 11.482 Million 6.75 Million 969,586 40.14 3.39 5.76 3.104 Million 1.513 Million 4.077 Million 539,308
دارا

صندوق س. دارا الگوریتم-د

صندوق فرابورس 10,020 8.00 0.08 10,024 12.00 0.12 1399/07/2 337 6.711 Million 67.263 billion - 10,012 10,013 10,013 10,035 1 20,000 10,032 1 7,000 10,033 992.376 billion - - - - - - - - - - 3.473 Million 3.238 Million 6.339 Million 371,196
تسه9901

امتیاز تسهیلات مسکن فروردین99

تسهیلات مسکن فرابورس 798,000 41,805.00 4.98 812,492 27,313.00 3.25 1399/07/2 323 4,774 3.879 billion - 839,805 881,700 797,815 881,700 6 11 798,000 1 62 800,000 1.195 Thousand billion - - - - - - - - - - 4,774 - 4,725 49
تسه9710

امتیاز تسهیلات مسکن دی 97

تسهیلات مسکن فرابورس 782,010 28,212.00 3.48 804,769 5,453.00 0.67 1399/07/2 197 3,176 2.556 billion - 810,222 810,000 780,020 850,000 2 66 782,010 1 7 795,000 1.386 Thousand billion - - - - - - - - - - 3,176 - 3,176 -
اوصتا

صندوق اندیشه ورزان صباتامین -د

صندوق فرابورس 16,780 3.00 0.02 16,778 1.00 0.01 1399/07/2 30 336,963 5.654 billion - 16,777 16,780 16,690 16,780 2 1,796 16,698 1 178,300 16,780 1.678 Thousand billion - - - - - - - - - - 277,563 59,400 17,263 319,700
الماس

صندوق سرمایه‌گذاری الماس-سهام

صندوق فرابورس 124,999 1,363.00 1.10 125,675 2,039.00 1.65 1399/07/2 161 76,310 9.59 billion - 123,636 126,001 121,000 129,900 1 1,500 124,100 1 697 125,000 125.675 Thousand billion - - - - - - - - - - 53,310 23,000 63,053 13,257
فولاد2

فولاد مبارکه اصفهان

سهام بورس 20,080 950.00 4.97 19,255 125.00 0.65 1399/07/2 4 22.049 Million 424.539 billion - 19,130 19,400 19,130 20,080 0 - - 0 - - 4024.295 Thousand billion - - - - - - - - - - - 22.049 Million - 22.049 Million
پارسان2

گسترش نفت و گاز پارسیان

سهام بورس 27,650 220.00 0.79 27,013 857.00 3.07 1399/07/2 3 12.1 Million 326.858 billion - 27,870 27,320 26,480 27,650 0 - - 0 - - 1094.027 Thousand billion - - - - - - - - - - - 12.1 Million - 12.1 Million
شبریز2

پالایش نفت تبریز

سهام بورس 34,230 1,800.00 5.00 34,230 1,800.00 5.00 1399/07/2 1 2.9 Million 99.267 billion - 36,030 34,230 34,230 34,230 0 - - 0 - - 342.3 Thousand billion - - - - - - - - - - - - - -
فماک

ماداکتو استیل کرد

سهام فرابورس 29,790 10.00 0.03 29,790 10.00 0.03 1399/07/2 12 504,510 15.029 billion - 29,800 29,790 29,790 29,790 1 38,790 29,790 2 40,000 29,800 12.065 Thousand billion - - - - - - - - - - 167,800 336,710 504,510 -
قثابت

قند ثابت‌ خراسان‌

سهام بورس 81,270 4,270.00 4.99 81,700 3,840.00 4.49 1399/07/2 1,904 3.033 Million 247.795 billion 1,592.93 85,540 81,270 81,270 84,590 367 853 81,270 3 1.026 Million 81,270 41.667 Thousand billion 42.369 Million 1.033 Million 510,000 702,013 330,977 246,605 -79,853 -521.79 125.89 168.96 2.819 Million 214,000 3.01 Million 22,883
کگل

معدنی و صنعتی گل گهر

سهام بورس 24,500 930.00 3.95 24,280 710.00 3.01 1399/07/2 9,493 39.18 Million 951.327 billion 4,127.24 23,570 24,700 23,050 24,740 13 28,869 24,490 35 40,630 24,490 1806.432 Thousand billion 1.939 billion 224.749 Million 48 Million 132.448 Million 92.3 Million 152.687 Million 69.899 Million 25.84 19.57 11.83 32.361 Million 6.819 Million 36.405 Million 2.775 Million
فملی

ملی‌ صنایع‌ مس‌ ایران‌

سهام بورس 33,250 490.00 1.50 33,380 620.00 1.89 1399/07/2 58,926 139.975 Million 4.672 Thousand billion 2,375.43 32,760 33,900 32,000 34,390 125 481,407 33,250 268 383,173 33,250 3384.732 Thousand billion 139.975 Million 3.385 billion 101.4 Million 80.565 Million 286.094 Million 238.543 Million 124.934 Million 27.09 11.83 14.19 116.631 Million 23.344 Million 137.948 Million 2.026 Million
شبندر

پالایش نفت بندرعباس

سهام بورس 43,060 2,050.00 5.00 42,780 1,770.00 4.32 1399/07/2 41,519 109.306 Million 4.676 Thousand billion 120.43 41,010 42,100 41,100 43,060 46 752,350 43,060 198 50,025 43,060 1227.273 Thousand billion 1.269 billion 162.736 Million 28.688 Million 87.001 Million 75.735 Million 599.926 Million 57.244 Million 43.41 15.61 1.87 102.72 Million 6.586 Million 97.643 Million 11.663 Million
ولپارس

لیزینگ پارسیان

سهام بورس 4,150 190.00 4.80 3,980 20.00 0.51 1399/07/2 18,339 1.355 Million 5.622 billion 73.87 3,960 4,150 4,150 4,150 219 63.961 Million 4,150 2173 16,064 4,150 7.96 Thousand billion 11.815 Million 6.354 Million 2 Million 3.855 Million 2.499 Million 1.09 Million 557,688 14.27 3.19 7.3 1.355 Million - 1.354 Million 670
وپارس

بانک‌پارسیان‌

سهام بورس 4,160 180.00 4.15 4,220 120.00 2.76 1399/07/2 36,548 1.013 billion 4.27 Thousand billion 27,716.69 4,340 4,350 4,130 4,450 103 1.393 Million 4,160 61 1.873 Million 4,160 100.267 Thousand billion 1.013 billion 659.755 Million 8.08 927.096 Million -84.38 164.335 Million -10,986,736 -60.05 5.75 4.01 662.728 Million 350.262 Million 992.001 Million 20.989 Million
نوری

پتروشیمی نوری

سهام بورس 185,800 5,680.00 3.15 186,240 6,120.00 3.40 1399/07/2 3,859 2.764 Million 514.801 billion 716.31 180,120 181,600 181,600 189,120 7 2,387 185,800 7 12,257 185,800 558.72 Thousand billion 742.006 Million 243.371 Million 3 Million 183.286 Million 60.085 Million 222.285 Million 33.171 Million 16.84 9.31 2.51 1.946 Million 818,469 2.088 Million 676,672
پارسان

گسترش نفت و گاز پارسیان

سهام بورس 29,260 1,390.00 4.99 29,010 1,140.00 4.09 1399/07/2 5,999 27.658 Million 802.287 billion 2,017 27,870 28,800 27,910 29,260 12 148,222 29,260 25 53,312 29,260 1174.905 Thousand billion 1.133 billion 130.499 Million 40.5 Million 38.535 Million 91.964 Million 25.408 Million 24.756 Million 44.19 11.9 43.06 20.829 Million 6.829 Million 24.866 Million 2.793 Million
دارا یکم

صندوق واسطه گری مالی یکم-سهام

سهام بورس 220,000 15,540.00 7.60 218,180 13,720.00 6.71 1399/07/2 77,413 38.13 Million 8.319 Thousand billion - 204,460 219,100 210,180 224,800 994 71,600 220,000 194 259,894 220,000 128.352 Thousand billion - - - - - - - - - - 38.045 Million 84,986 37.937 Million 193,219
گنجین

صندوق س. گنجینه یکم آوید-د

صندوق فرابورس 11,335 26.00 0.23 11,331 22.00 0.19 1399/07/2 148 6.003 Million 68.023 billion - 11,309 11,330 11,253 11,335 4 - - 0 335,143 11,335 11.331 Thousand billion - - - - - - - - - - 5.523 Million 480,000 538,620 5.465 Million
تملت

تامین سرمایه بانک ملت

سهام بورس 11,250 10.00 0.09 11,220 20.00 0.18 1399/07/2 6,701 17.509 Million 196.391 billion 2,612.84 11,240 11,320 10,680 11,780 27 12,078 11,250 6 30,494 11,250 44.88 Thousand billion 84.54 Million 15.355 Million 7 Million 6 Million 9.355 Million 4.905 Million 4.321 Million 18.18 8.4 16.02 15.68 Million 1.829 Million 17.042 Million 466,904
وسپه

سرمایه‌گذاری‌ سپه‌

سهام بورس 17,690 840.00 4.99 17,580 730.00 4.33 1399/07/2 2,596 8.376 Million 147.27 billion 3,226.57 16,850 17,690 16,510 17,690 6 43,872 17,690 19 20,322 17,690 117.628 Thousand billion 120.89 Million 15.47 Million 6.691 Million 3.263 Million 12.207 Million 5.995 Million 5.908 Million 19.91 9.64 19.62 6.855 Million 1.521 Million 6.649 Million 1.727 Million
چکاپا

گروه صنایع کاغذ پارس

سهام بورس 9,650 500.00 4.93 9,870 280.00 2.76 1399/07/2 18,171 172.068 Million 1.698 Thousand billion 9,469.37 10,150 9,950 9,650 10,380 661 126,940 9,650 21 9.908 Million 9,650 92.364 Thousand billion 96.987 Million 8.647 Million 2.356 Million 4.623 Million 4.024 Million 3.922 Million 1.183 Million 78.08 22.95 23.55 168.682 Million 3.386 Million 170.457 Million 1.611 Million
ثمسکن

سرمایه‌گذاری‌ مسکن‌

سهام بورس 6,770 740.00 9.85 6,770 740.00 9.85 1399/07/2 3,207 27.064 Million 183.201 billion 8,439.04 7,510 7,070 6,720 7,070 175 2.658 Million 7,400 15 3.14 Million 7,400 37.235 Thousand billion 37.9 Million 9.037 Million 5.5 Million 665,236 8.372 Million 1.785 Million 1.54 Million 24.18 4.45 20.86 19.433 Million 7.631 Million 26.062 Million 1.002 Million
دلر

داروسازی‌ اکسیر

سهام بورس 102,000 1,940.00 1.94 100,910 850.00 0.85 1399/07/2 309 136,580 14.085 billion 442.01 100,060 102,000 100,610 105,060 1 400 102,010 1 3,050 103,000 45.41 Thousand billion 52.225 Million 8.367 Million 450,000 6.816 Million 1.552 Million 8.355 Million 3.009 Million 15.09 29.27 5.44 136,580 - 136,580 -
خبهمن

گروه‌بهمن‌

سهام بورس 24,400 700.00 2.95 24,270 570.00 2.41 1399/07/2 7,514 31.249 Million 758.329 billion 4,158.76 23,700 24,290 22,890 24,880 4 28,955 24,000 19 27,130 24,000 242.7 Thousand billion 244.264 Million 19.1 Million 10 Million 1.564 Million 17.536 Million 5.428 Million 5.292 Million 45.86 13.84 44.71 26.517 Million 4.731 Million 24.639 Million 6.61 Million
فخاس

فولاد خراسان

سهام بورس 41,520 1,360.00 3.39 41,150 990.00 2.47 1399/07/2 883 1.59 Million 66.328 billion 1,800.63 40,160 40,960 40,440 42,160 4 1,927 41,520 5 6,111 41,520 489.685 Thousand billion 513.225 Million 42.323 Million 9 Million 23.54 Million 18.783 Million 44.709 Million 8.618 Million 56.82 26.07 10.95 1.23 Million 360,000 1.189 Million 400,801
سرو

صندوق س سروسودمند مدبران-سهام

صندوق بورس 70,750 2,720.00 4.00 70,540 2,510.00 3.69 1399/07/2 2,324 2.452 Million 172.935 billion - 68,030 70,130 68,200 72,000 3 10,535 70,750 4 18,490 70,750 28.216 Thousand billion - - - - - - - - - - 2.452 Million - 2.358 Million 93,758
شپنا

پالایش نفت اصفهان

سهام بورس 27,850 1,190.00 4.10 28,520 520.00 1.79 1399/07/2 82,703 317.109 Million 9.043 Thousand billion 1.455 billion 29,040 29,050 27,590 30,490 51 347,519 27,850 188 245,197 27,850 1454.52 Thousand billion 1.513 billion 193.943 Million 51 Million 85.342 Million 108.601 Million 723.269 Million 72.265 Million 39.23 13.15 1.79 287.637 Million 29.472 Million 309.014 Million 8.095 Million
تنوین

تامین سرمایه نوین

سهام بورس 10,840 510.00 4.94 10,690 360.00 3.48 1399/07/2 1,251 8.867 Million 94.788 billion 7,087.98 10,330 10,750 10,330 10,840 3 18,476 10,810 9 67,655 10,810 96.21 Thousand billion 111.568 Million 27.919 Million 9 Million 15.358 Million 12.561 Million 8.987 Million 8.146 Million 11.81 7.66 10.71 6.352 Million 2.515 Million 8.847 Million 20,000
ثبهساز

بهساز کاشانه تهران

سهام بورس 3,930 200.00 4.84 4,050 80.00 1.94 1399/07/2 98,574 386.118 Million 1.563 Thousand billion 3,917.04 4,130 4,170 3,930 4,300 1818 591,010 3,930 104 2.195 Million 3,930 9.358 Thousand billion 87.415 Million 27.183 Million 2.311 Million 5.885 Million 21.298 Million 4.445 Million 1.759 Million 46.36 3.83 18.34 386.007 Million 110,798 361.343 Million 24.774 Million
امین

تامین سرمایه امین

سهام بورس 14,210 670.00 4.95 13,960 420.00 3.10 1399/07/2 119,561 71.165 Million 993.606 billion 595.22 13,540 13,500 13,020 14,210 1046 1.352 Million 14,210 144 202,668 14,210 97.72 Thousand billion 100.318 Million 12.476 Million 3.5 Million 2.598 Million 9.878 Million 4.042 Million 2.815 Million 34.71 9.89 24.17 71.149 Million 15,672 69.98 Million 1.185 Million
سفارس

سیمان فارس و خوزستان

سهام بورس 16,520 60.00 0.36 16,710 130.00 0.78 1399/07/2 2,483 8.749 Million 146.182 billion 3,523.73 16,580 17,100 15,920 17,320 6 3,049 16,520 5 23,618 16,520 93.994 Thousand billion 102.247 Million 17.543 Million 5.625 Million 8.254 Million 9.29 Million 6.177 Million 6.041 Million 15.56 10.12 15.22 8.4 Million 349,447 8.706 Million 43,347
فساز

غلتک سازان سپاهان

سهام بورس 43,220 70.00 0.16 44,350 1,200.00 2.78 1399/07/2 3,399 8.299 Million 368.098 billion - 43,150 44,800 42,090 45,300 3 9,474 43,200 8 9,186 43,200 26.61 Thousand billion - - - - - - - - - - 7.829 Million 470,700 7.297 Million 1.002 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 20,070 940.00 4.91 19,880 750.00 3.92 1399/07/2 61,805 255.917 Million 5.088 Thousand billion - 19,130 19,980 19,160 20,080 294 1.225 Million 20,070 280 1.136 Million 20,070 4154.92 Thousand billion 4.29 billion 646.309 Million 209 Million 235.25 Million 411.059 Million 422.406 Million 149.415 Million 27.81 10.11 9.84 237.377 Million 18.54 Million 245.407 Million 10.51 Million
سیتا

سرمایه گذاری سیمان تامین

سهام بورس 20,000 950.00 4.99 19,970 920.00 4.83 1399/07/2 45,984 54.11 Million 1.081 Thousand billion 1,176.72 19,050 20,000 19,170 20,000 315 5.15 Million 20,000 1665 83,924 20,000 219.67 Thousand billion 233.567 Million 27.978 Million 11 Million 13.897 Million 14.081 Million 8.582 Million 8.373 Million 26.23 15.6 25.6 54.08 Million 30,000 53.424 Million 686,288