Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

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
ذوب

ذوب آهن اصفهان

سهام فرابورس 5,329 800.00 17.66 5,275 746.00 16.47 12:30 22,717 357.32 Million 1.885 Thousand billion 15,347.45 4,529 5,355 5,140 5,622 - - - - 324.431 Thousand billion 449.088 Million 191.698 Million 61.504 Million 124.657 Million 67.042 Million 164.318 Million 12.968 Million 25.02 4.84 1.97 63.207 Million 36.306 Million 85.685 Million 13.828 Million
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 39,036 1,858.00 5.00 39,036 1,858.00 5.00 12:30 13,850 3.92 Million 153.01 billion 283.02 37,178 39,036 39,036 39,036 - - - - 11.711 Thousand billion 12.525 Million 1.31 Million 300,000 814,613 495,205 919,272 222,656 52.33 23.65 12.74 8.265 Million 100,602 8.066 Million 299,490
غویتا

ویتانا

سهام فرابورس 22,471 1,069.00 4.99 22,435 1,033.00 4.83 12:30 3,038 9.93 Million 222.82 billion 3,268.63 21,402 22,472 21,800 22,472 - - - - 78.533 Thousand billion 86.118 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 40.53 23.59 16.3 10.5 Million 335,751 7.028 Million 3.808 Million
فنفت

صنایع تجهیزات نفت

سهام فرابورس 25,260 11,684.00 86.06 13,576 0.00 0.00 12:30 642 2.484 Million 33.72 billion - 13,576 24,671 24,000 25,459 - - - - 5.973 Thousand billion - - - - - - - - - - 7.432 Million 1.352 Million 8.784 Million -
قشیر

قند شیروان قوچان

سهام فرابورس 29,630 328.00 1.09 30,012 54.00 0.18 12:30 2,240 3.39 Million 101.66 billion 1,515.79 29,958 29,000 29,000 31,000 - - - - 9.897 Thousand billion 10.834 Million 1.447 Million 330,000 937,351 509,904 2.556 Million 140,231 70.63 19.43 3.87 4.363 Million 445,000 4.773 Million 34,850
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 84,500 86.00 0.10 87,673 3,087.00 3.65 12:30 5,386 6.75 Million 592.19 billion 1,254.09 84,586 88,800 81,000 88,815 - - - - 378.638 Thousand billion 386.01 Million 17.732 Million 4.319 Million 7.372 Million 10.36 Million 7.468 Million 6.295 Million 60.15 36.55 50.7 3.885 Million 19,762 1.862 Million 2.043 Million
کوثر

بیمه کوثر

سهام فرابورس 19,950 799.00 3.85 19,810 939.00 4.53 12:30 5,130 40.43 Million 801.21 billion 7,880.59 20,749 19,969 19,712 20,980 - - - - 128.52 Thousand billion 175.117 Million 67.514 Million 6.485 Million 46.596 Million 20.918 Million 33.194 Million 14.224 Million 9.03 6.14 3.87 21.193 Million 2.708 Million 22.835 Million 1.066 Million
فالوم

آلومتک

سهام فرابورس 38,240 3,496.00 10.06 34,744 0.00 0.00 12:30 2 555 18.71 Million - 34,744 40,262 37,918 40,262 - - - - 26.058 Thousand billion - - - - - - - - - - - - - -
حخزر

کشتیرانی دریای خزر

سهام فرابورس 25,620 35.00 0.14 25,613 28.00 0.11 12:30 459 910,744 23.36 billion 1,999.42 25,585 24,910 24,900 26,300 - - - - 27.662 Thousand billion 29.078 Million 4.187 Million 1.08 Million 1.416 Million 2.772 Million 904,836 1.717 Million 16.11 9.98 30.57 1.613 Million 1.608 Million 3.221 Million -
کیا

کیا الکترود شرق

سهام فرابورس 7,120 1,436.00 25.26 5,684 0.00 0.00 12:30 64 3.13 Million 17.79 billion - 5,684 7,120 7,120 7,120 - - - - 917.78 billion - - - - - - - - - - - - - -
وآفری

بیمه کارآفرین

سهام فرابورس 20,211 6,158.00 43.82 14,053 0.00 0.00 12:30 190 2.453 Million 34.48 billion - 14,053 19,426 19,035 20,211 - - - - 24.593 Thousand billion - - - - - - - - - - 344,350 - 144,350 200,000
وکادو

تکادو

سهام فرابورس 24,800 8,498.00 52.13 16,302 0.00 0.00 12:30 173 2.288 Million 37.29 billion - 16,302 24,450 24,301 25,730 - - - - 12.997 Thousand billion - - - - - - - - - - 12.143 Million 1.13 Million 11.823 Million 1.45 Million
افرا

افرانت

سهام فرابورس 43,400 1,403.00 3.13 44,035 768.00 1.71 12:29 2,760 4.57 Million 201.32 billion 1,656.45 44,803 43,710 42,563 46,540 - - - - 27.522 Thousand billion 27.965 Million 1.606 Million 625,000 443,259 1.163 Million 1.287 Million 511,263 53.83 23.67 21.39 1.584 Million 227,000 1.811 Million 43
تلیسه

تلیسه نمونه

سهام فرابورس 4,873 232.00 5.00 4,871 230.00 4.96 12:29 1,406 13.74 Million 66.94 billion 9,774.53 4,641 4,873 4,750 4,873 - - - - 24.325 Thousand billion 25.265 Million 6.235 Million 4.994 Million 939,648 5.295 Million 3.2 Million 360,162 67.55 4.59 7.6 35.106 Million 122,450 32.515 Million 2.714 Million
گشان

توسعه بین الملی پدیده شاندیز

سهام فرابورس 49,637 27,974.00 36.04 77,611 0.00 0.00 12:29 2,413 4.491 Million 348.57 billion - 77,611 49,637 49,637 50,625 - - - - 115.295 Thousand billion - - - - - - - - - - 290,908 - 290,908 -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 69,850 373.00 0.53 70,808 585.00 0.83 12:29 1,075 770,007 54.52 billion 716.29 70,223 71,500 68,000 73,500 - - - - 11.967 Thousand billion 13.727 Million 2.337 Million 169,000 1.761 Million 575,950 5.51 Million 398,494 30.03 20.78 2.17 1.323 Million 52,738 1.058 Million 317,815
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 52,645 2,506.00 5.00 52,449 2,310.00 4.61 12:29 31,504 919,223 48.39 billion 29.23 50,139 52,645 52,645 52,645 - - - - 10.49 Thousand billion 11.041 Million 1.146 Million 200,000 551,399 594,615 2.33 Million 400,153 26.4 17.45 4.45 25.118 Million 168,958 23.234 Million 2.054 Million
وهنر

گروه توسعه هنر ایران

سهام فرابورس 7,030 2,911.00 70.67 4,119 0.00 0.00 12:29 309 2.248 Million 9.26 billion - 4,119 7,030 7,030 7,030 - - - - 4.093 Thousand billion - - - - - - - - - - 37.078 Million 40,000 31.628 Million 5.49 Million
غپونه

نوش پونه مشهد

سهام فرابورس 21,610 5,658.00 35.47 15,952 0.00 0.00 12:29 47 73,250 1.14 billion - 15,952 21,650 21,001 21,650 - - - - 10.227 Thousand billion - - - - - - - - - - 3.894 Million - 3.894 Million -
غپآذر

پگاه آذربایجان شرقی

سهام فرابورس 72,489 3,451.00 5.00 70,690 1,652.00 2.39 12:29 3,419 6.88 Million 486.33 billion 2,012.22 69,038 65,587 65,587 72,489 - - - - 14.138 Thousand billion 15.958 Million 2.242 Million 200,000 1.82 Million 422,721 4.997 Million 183,295 - 32.41 2.74 807,930 150,000 956,950 980
شتولی

تولی پرس

سهام فرابورس 30,540 7,723.00 33.85 22,817 0.00 0.00 12:29 45 401,901 9.16 billion - 22,817 30,539 30,539 31,600 - - - - 5.704 Thousand billion - - - - - - - - - - 3.647 Million 6,028 3.648 Million 5,000
شپترو

پتروشیمی آبادان

سهام فرابورس 5,471 1,194.00 27.92 4,277 0.00 0.00 12:29 937 18.655 Million 79.79 billion - 4,277 5,471 5,220 5,471 - - - - 23.609 Thousand billion - - - - - - - - - - 7.79 Million 3.2 Million 10.99 Million -
شاروم

پتروشیمی ارومیه

سهام فرابورس 23,100 404.00 1.72 23,446 58.00 0.25 12:29 24,497 22.43 Million 525.91 billion 914.24 23,504 24,200 22,560 24,300 - - - - 16.412 Thousand billion 17.309 Million 2.024 Million 700,000 896,917 1.127 Million 1.702 Million 389,959 42.09 14.56 9.64 17.211 Million - 14.175 Million 3.036 Million
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 31,000 15.00 0.05 29,961 1,054.00 3.40 12:29 9,835 53.29 Million 1.597 Thousand billion 5,632.35 31,015 30,110 29,465 31,170 - - - - 134.825 Thousand billion 136.069 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 1.699 Million 5.382 Million 25.05 9.92 79.34 21.594 Million 3.488 Million 23.872 Million 1.21 Million
وثنو

سر. ساختمان نوین

سهام فرابورس 19,169 5,973.00 45.26 13,196 0.00 0.00 12:29 537 2.421 Million 31.95 billion - 13,196 19,860 18,620 19,860 - - - - 7.918 Thousand billion - - - - - - - - - - 10.893 Million 7,000 6.764 Million 4.136 Million
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,133 415.00 4.85 8,358 190.00 2.22 12:29 3,595 19.5 Million 162.7 billion 5,423.25 8,548 8,220 8,121 8,700 - - - - 5.007 Thousand billion 6.224 Million 1.879 Million 600,000 1.146 Million 732,815 342,072 117,982 42.52 6.85 14.67 19.18 Million 1.083 Million 19.971 Million 292,302
خکرمان

گروه اقتصادی کرمان خودرو

سهام فرابورس 5,240 649.00 14.14 4,591 0.00 0.00 12:29 726 10.193 Million 46.79 billion - 4,591 5,230 5,150 5,420 - - - - 22.955 Thousand billion - - - - - - - - - - 47.291 Million 5.21 Million 51.935 Million 566,584
خدیزل

بهمن دیزل

سهام فرابورس 44,750 714.00 1.62 43,589 447.00 1.02 12:29 1,490 2.46 Million 107.5 billion 1,652.36 44,036 41,842 41,842 44,800 - - - - 43.663 Thousand billion 52.803 Million 15.395 Million 1,000,000 9.14 Million 6.255 Million 7.203 Million 2.851 Million 15.29 6.97 6.05 1.144 Million 196,968 1.341 Million -
خودکفا

خودکفایی آزادگان

سهام فرابورس 32,576 5,959.00 22.39 26,617 0.00 0.00 12:29 1,529 13.212 Million 351.66 billion - 26,617 32,750 32,511 34,521 - - - - 117.115 Thousand billion - - - - - - - - - - 20.708 Million 4.632 Million 24.878 Million 462,006
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 72,150 1,442.00 2.04 71,372 664.00 0.94 12:29 1,605 1.84 Million 131.41 billion 1,147.14 70,708 69,500 69,500 73,300 - - - - 35.686 Thousand billion 40.77 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 12.19 12.63 4.78 1.309 Million 337,927 1.635 Million 11,796
اتکام

بیمه اتکائی امین

سهام فرابورس 6,330 66.00 1.03 6,263 133.00 2.08 12:29 582 6.97 Million 43.94 billion 11,969.15 6,396 6,332 6,050 6,332 - - - - 24.426 Thousand billion 29.005 Million 11.472 Million 3.9 Million 4.579 Million 6.893 Million 1.655 Million 2.466 Million 9.9 3.54 14.76 13.163 Million 4.965 Million 18.128 Million -
حآسا

آسیا سیر ارس

سهام فرابورس 43,999 2,315.00 5.00 44,705 1,609.00 3.47 12:29 9,075 25.55 Million 1.142 Thousand billion 2,821.93 46,314 43,999 43,999 47,500 - - - - 35.764 Thousand billion 37.432 Million 2.843 Million 800,000 1.668 Million 1.176 Million 615,844 226,731 157.74 30.42 58.07 402,857 - 202,857 200,000
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 8,200 431.00 4.99 8,422 209.00 2.42 12:29 2,403 13.18 Million 111.03 billion 5,486.07 8,631 8,610 8,200 8,830 - - - - 10.106 Thousand billion 11.122 Million 2.288 Million 1.2 Million 1.016 Million 1.272 Million 596,567 54,107 186.79 7.94 16.95 15.771 Million 510,000 15.131 Million 1.15 Million
توریل

توکا ریل

سهام فرابورس 29,782 1,567.00 5.00 30,423 926.00 2.95 12:29 3,999 12.18 Million 369.82 billion 3,046.22 31,349 31,000 29,782 31,900 - - - - 97.146 Thousand billion 101.711 Million 11.616 Million 3.2 Million 4.566 Million 7.05 Million 7.754 Million 3.144 Million 30.97 13.81 12.55 8.643 Million 113,590 8.756 Million -
تکنار

معادن مس تکنار

سهام فرابورس 148,060 57,492.00 63.48 90,568 0.00 0.00 12:29 32 63,320 5.61 billion - 90,568 153,795 148,055 157,000 - - - - 5.434 Thousand billion - - - - - - - - - - 445,028 159,973 595,001 10,000
بپیوند

پیوند گستر پارس

سهام فرابورس 18,159 864.00 5.00 18,020 725.00 4.19 12:29 9,659 6.57 Million 118.34 billion 689.07 17,295 18,000 17,640 18,159 - - - - 54.06 Thousand billion 58.3 Million 8.414 Million 3 Million 4.24 Million 4.174 Million 2.616 Million 1.323 Million 40.87 12.95 20.66 17.433 Million 42,897 16.961 Million 514,335
بپاس

بیمه پاسارگاد

سهام فرابورس 99,850 470.00 0.47 99,833 453.00 0.46 12:29 2,226 2.46 Million 245.74 billion 1,083.72 99,380 99,390 99,390 101,000 - - - - 1018.896 Thousand billion 1.112 billion 120.451 Million 10.206 Million 92.792 Million 27.659 Million 31.966 Million 20.636 Million 49.37 36.85 31.87 3.381 Million 518,268 3.734 Million 165,143
وگردش

بانک گردشگری

سهام فرابورس 23,071 4,682.00 25.46 18,389 0.00 0.00 12:29 250 3.54 Million 65.89 billion - 18,389 23,071 23,071 23,990 - - - - 275.835 Thousand billion - - - - - - - - - - 199,212 - 199,212 -
وکبهمن

سر. کوثر بهمن

سهام فرابورس 17,090 428.00 2.44 17,460 58.00 0.33 12:29 82,282 39.4 Million 687.95 billion 474.03 17,518 17,500 16,810 18,150 - - - - 43.65 Thousand billion 45.565 Million 8.138 Million 2.5 Million 1.915 Million 6.223 Million 4.094 Million 4.036 Million 10.82 7.01 10.66 94.92 Million 1.074 Million 93.309 Million 2.685 Million
اعتلا

سر. اعتلاء البرز

سهام فرابورس 9,370 210.00 2.19 9,365 215.00 2.24 12:29 1,256 7.39 Million 69.25 billion 5,887.72 9,580 9,361 9,160 9,829 - - - - 10.77 Thousand billion 11.228 Million 2.84 Million 800,000 458,265 2.382 Million 1.363 Million 1.332 Million 8.08 4.52 7.9 3.109 Million 159,052 3.268 Million -
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 43,611 2,295.00 5.00 43,969 1,937.00 4.22 12:29 1,573 3.18 Million 139.62 billion 2,018.66 45,906 44,010 43,611 46,800 - - - - 23.743 Thousand billion 24.927 Million 3.215 Million 540,000 1.184 Million 2.032 Million 4.304 Million 1.071 Million 22.18 11.69 5.52 1.398 Million 207,500 1.59 Million 15,000
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 11,640 540.00 4.86 11,400 300.00 2.70 12:29 3,785 14.55 Million 165.98 billion 3,843.12 11,100 10,970 10,950 11,654 - - - - 93.57 Thousand billion 109.941 Million 27.573 Million 3.2 Million 16.371 Million 11.202 Million 19.49 Million 5.958 Million 15.69 8.35 4.8 12.394 Million 630,000 12.845 Million 178,583
هجرتح

پخش هجرت (حق تقدم)

حق تقدم فرابورس 24,401 483.00 2.02 24,498 580.00 2.42 12:29 432 686,984 16.83 billion 1,597.83 23,918 24,007 23,360 25,113 - - - - 13.471 Thousand billion - - - - - - - - - - 275,696 - 275,696 -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 72,586 3,820.00 5.00 73,692 2,714.00 3.55 12:29 11,530 12.65 Million 932.22 billion 1,097.16 76,406 75,000 72,586 77,488 - - - - 81.82 Thousand billion 82.107 Million 3.114 Million 1.11 Million 286,772 2.828 Million 1.372 Million 1.356 Million 60.36 28.94 59.63 16.692 Million 273,285 16.938 Million 27,640
کمرجان

مرجان کار

سهام فرابورس 105,825 5,039.00 5.00 98,644 2,142.00 2.13 12:29 7,248 5.89 Million 585.26 billion 789.76 100,786 100,786 95,747 105,825 - - - - 6.953 Thousand billion 6.946 Million 266,069 70,000 90,746 175,323 228,506 95,577 72.22 39.37 30.21 1.128 Million - 1.128 Million -
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 47,793 2,275.00 5.00 47,793 2,275.00 5.00 12:29 30,491 1.29 Million 61.88 billion 6.45 45,518 47,793 47,793 47,793 - - - - 9.559 Thousand billion 9.645 Million 873,211 200,000 86,371 786,840 642,241 638,658 14.87 11.64 14.26 198,132 - 194,138 3,994
نیرو

نیرو سرمایه

سهام فرابورس 62,966 18,446.00 41.43 44,520 0.00 0.00 12:29 97 81,095 3.52 billion - 44,520 62,966 61,750 62,966 - - - - 2.886 Thousand billion - - - - - - - - - - 2.747 Million 325,000 3.04 Million 32,500
کیمیا

کیمیای زنجان گستران

سهام فرابورس 41,650 1,340.00 3.32 42,033 1,723.00 4.27 12:29 1,857 4.78 Million 201.12 billion 2,574.68 40,310 42,324 41,055 42,325 - - - - 16.813 Thousand billion 18.159 Million 3.165 Million 400,000 1.346 Million 1.819 Million 2.175 Million 963,402 17.45 9.24 7.73 1.93 Million - 1.349 Million 580,922
هجرت

پخش هجرت

سهام فرابورس 29,250 456.00 1.54 29,590 116.00 0.39 12:29 1,278 1.71 Million 50.42 billion 1,334.72 29,706 29,500 28,300 30,400 - - - - 29.556 Thousand billion 53.246 Million 25.185 Million 450,000 23.69 Million 1.494 Million 34.594 Million 1.664 Million 17.79 19.8 0.86 2.339 Million 1.005 Million 1.715 Million 1.629 Million
وآرین

توسعه اقتصادی آرین

سهام فرابورس 4,950 242.00 4.66 5,192 0.00 0.00 12:29 343 6.336 Million 32.9 billion - 5,192 5,060 4,841 5,060 - - - - 12.357 Thousand billion - - - - - - - - - - 4.702 Million 196,149 4.848 Million 50,000
وحکمت

بیمه حکمت صبا

سهام فرابورس 5,150 711.00 12.13 5,861 0.00 0.00 12:29 21 52,755 300.12 Million - 5,861 5,200 5,128 5,430 - - - - 8.792 Thousand billion - - - - - - - - - - 17.002 Million 1.541 Million 18.543 Million -
زفکاح

کشت و دامداری فکا (حق تقدم)

حق تقدم فرابورس 9,819 137.00 1.41 9,780 98.00 1.01 12:29 1,723 8.35 Million 81.63 billion 4,761.98 9,682 11,790 9,680 10,000 - - - - 11.736 Thousand billion - - - - - - - - - - 10.972 Million 380,000 11.352 Million -
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 107,000 1,622.00 1.49 105,893 2,729.00 2.51 12:29 3,084 2.81 Million 297.94 billion 912.32 108,622 103,191 103,191 112,890 - - - - 8.895 Thousand billion 9.377 Million 725,625 84,000 481,603 244,022 763,249 229,961 38.68 36.46 11.65 3.183 Million 46,803 2.707 Million 522,530
کی بی سی

کی بی سی

سهام فرابورس 31,989 614.00 1.88 32,198 405.00 1.24 12:29 1,336 1.63 Million 52.5 billion 1,220.51 32,603 31,400 31,012 33,500 - - - - 9.337 Thousand billion 17.299 Million 8.978 Million 290,000 7.961 Million 1.017 Million 4.05 Million 489,997 19.06 9.18 2.31 1.601 Million 99,000 1.7 Million -
دبالک

البرز بالک

سهام فرابورس 23,390 1,010.00 4.51 23,010 630.00 2.82 12:29 2,858 6.22 Million 143.04 billion 2,175.07 22,380 23,000 21,570 23,499 - - - - 8.514 Thousand billion 9.11 Million 1.174 Million 370,000 596,281 577,421 1.236 Million 227,521 37.42 14.74 6.89 7.576 Million 1.226 Million 8.756 Million 46,000
رافزا

رایان هم افزا

سهام فرابورس 42,231 2,011.00 5.00 40,291 71.00 0.18 12:29 7,555 44,021 1.86 billion 5.83 40,220 42,231 42,231 42,231 - - - - 8.058 Thousand billion 8.632 Million 1.78 Million 200,000 574,080 1.206 Million 1.559 Million 1.026 Million 7.66 6.67 5.16 46,759 - 45,623 1,136
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 39,770 1,067.00 2.61 39,453 1,384.00 3.39 12:29 3,099 3.66 Million 144.35 billion 1,180.64 40,837 40,030 38,796 42,200 - - - - 15.781 Thousand billion 17.074 Million 2.091 Million 400,000 1.293 Million 798,147 2.639 Million 313,015 50.42 19.77 5.98 4.044 Million 246,007 4.261 Million 28,993
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 10,735 78.00 0.73 10,758 101.00 0.95 12:29 29,087 72.31 Million 777.9 billion 2,467.13 10,657 10,730 10,659 10,900 - - - - 322.74 Thousand billion 424.401 Million 165.684 Million 30 Million 101.661 Million 64.023 Million 35.795 Million 35.672 Million 9.06 5.04 9.02 60.505 Million 849,221 60.809 Million 545,569
آ س پ

آ.س.پ

سهام فرابورس 14,907 784.00 5.00 15,241 450.00 2.87 12:29 4,458 17.27 Million 263.23 billion 3,838.44 15,691 16,400 14,907 16,400 - - - - 15.241 Thousand billion 16.075 Million 1.994 Million 1,000,000 834,275 1.16 Million 646,433 136,708 111.49 13.14 23.58 2.878 Million - 2.878 Million -
سلار

سیمان لارستان

سهام فرابورس 67,400 40,149.00 147.33 27,251 0.00 0.00 12:29 2 1,500 39.65 Million - 27,251 65,711 65,711 67,743 - - - - 6.399 Thousand billion - - - - - - - - - - 19,553 - 264 19,289
ثنور

سر. کوه نور

سهام فرابورس 13,868 6,528.00 88.94 7,340 0.00 0.00 12:29 30 304,200 2.17 billion - 7,340 14,550 13,868 14,550 - - - - 8.812 Thousand billion - - - - - - - - - - 31.354 Million 686,868 31.379 Million 661,835
وپویا

سر. پویا

سهام فرابورس 6,277 298.00 4.98 6,242 263.00 4.40 12:29 7,435 19.44 Million 121.33 billion 2,633.57 5,979 6,090 6,062 6,277 - - - - 24.968 Thousand billion 24.983 Million 10.379 Million 4 Million 15,319 10.363 Million 6.535 Million 6.496 Million 3.84 2.41 3.82 17.784 Million 10,000 15.693 Million 2.101 Million
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 23,400 400.00 1.74 22,420 580.00 2.52 12:29 5,273 13.95 Million 314.65 billion 2,645.65 23,000 21,860 21,850 23,500 - - - - 27.066 Thousand billion 31.445 Million 5.434 Million 400,000 4.379 Million 1.055 Million 3.868 Million 450,633 59.63 25.46 6.95 4.28 Million 242,717 4.479 Million 43,145
سباقر

سیمان باقران

سهام فرابورس 17,022 3,371.00 24.69 13,651 0.00 0.00 12:29 528 1.832 Million 25.01 billion - 13,651 16,982 16,982 17,900 - - - - 8.191 Thousand billion - - - - - - - - - - 6.299 Million 2.1 Million 8.399 Million -
خاور

ایران خودرو دیزل

سهام فرابورس 7,885 2,188.00 38.41 5,697 0.00 0.00 12:29 17,191 245.565 Million 1.399 Thousand billion - 5,697 7,880 7,791 8,110 - - - - 28.423 Thousand billion - - - - - - - - - - 40.739 Million 2.945 Million 42.984 Million 700,000
شصفها

پتروشیمی اصفهان

سهام فرابورس 127,852 36,596.00 40.10 91,256 0.00 0.00 12:29 30 100,170 9.22 billion - 91,256 127,980 126,770 128,025 - - - - 27.377 Thousand billion - - - - - - - - - - 197,733 134,981 331,446 1,268
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 62,748 3,302.00 5.00 65,970 80.00 0.12 12:29 11,161 13.73 Million 905.55 billion 1,279.4 66,050 65,600 62,748 68,900 - - - - 9.896 Thousand billion 10.449 Million 1.014 Million 150,000 553,589 460,167 919,294 233,423 42.39 21.5 10.76 14.046 Million 200,000 14.139 Million 107,539
فزرین

زرین معدن آسیا

سهام فرابورس 23,450 27.00 0.12 23,314 109.00 0.47 12:29 6,509 21.24 Million 495.3 billion 3,263.87 23,423 22,741 22,255 24,500 - - - - 25.179 Thousand billion 26.53 Million 3.225 Million 650,000 1.351 Million 1.874 Million 3.196 Million 894,574 28.15 13.43 7.88 18.019 Million 82,492 17.451 Million 650,317
قاسم

قاسم ایران

سهام فرابورس 15,557 818.00 5.00 16,161 214.00 1.31 12:29 3,631 14.61 Million 236.07 billion 4,022.96 16,375 17,000 15,557 17,150 - - - - 47.272 Thousand billion 58.889 Million 17.263 Million 2.925 Million 11.617 Million 5.646 Million 36.029 Million 2.532 Million 18.68 8.37 1.31 40.806 Million 4.967 Million 44.709 Million 1.064 Million
دتوزیعح

توزیع داروپخش (حق تقدم)

حق تقدم فرابورس 37,470 1,243.00 3.43 37,449 1,222.00 3.37 12:29 1,385 3.26 Million 122.1 billion 2,354.09 36,227 32,527 35,056 38,037 - - - - 22.469 Thousand billion - - - - - - - - - - 1.162 Million - 1.162 Million 200
اخزا905

اسنادخزانه-م5بودجه99-020218

اوراق فرابورس 643,399 56,601.00 8.09 700,000 0.00 0.00 12:29 - - - - 700,000 645,000 640,010 645,000 - - - - - - - - - - - - - - - 47,268 4,076 11,339 40,005
غفارس

پگاه فارس

سهام فرابورس 11,408 600.00 5.00 11,531 477.00 3.97 12:29 3,561 18.53 Million 213.64 billion 5,202.89 12,008 11,408 11,408 11,990 - - - - 13.374 Thousand billion 14.802 Million 2.463 Million 1.16 Million 1.428 Million 1.034 Million 6.226 Million 22,153 603.8 12.93 2.15 11.452 Million 506,142 11.95 Million 7,922
وسنا

سر. نیروگاهی ایران سنا

سهام فرابورس 21,000 7,967.00 61.13 13,033 0.00 0.00 12:29 564 1.793 Million 23.37 billion - 13,033 22,599 20,830 22,622 - - - - 45.076 Thousand billion - - - - - - - - - - 4.361 Million 142,327 3.653 Million 850,164
داوه

داروسازی آوه سینا

سهام فرابورس 22,959 1,208.00 5.00 23,646 521.00 2.16 12:29 6,188 26.57 Million 628.24 billion 4,293.52 24,167 25,375 22,959 25,375 - - - - 11.35 Thousand billion 12.397 Million 1.897 Million 480,000 1.047 Million 850,132 799,220 169,953 66.78 13.35 14.2 961,969 - 957,275 4,694
شپلی

پلی اکریل ایران

سهام فرابورس 12,574 6,507.00 107.25 6,067 0.00 0.00 12:29 208 3.383 Million 20.57 billion - 6,067 12,574 12,574 12,574 - - - - 21.665 Thousand billion - - - - - - - - - - 1.291 Million - 1.015 Million 275,780
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 31,500 437.00 1.41 31,364 301.00 0.97 12:29 1,362 9.09 Million 285.06 billion 6,673.15 31,063 31,090 31,060 31,800 - - - - 1417.653 Thousand billion 1.388 billion 53.947 Million 45.2 Million 7.32 Million 47.886 Million 11.046 Million 10.57 Million 134.13 29.6 128.34 2.505 Million 5.589 Million 2.607 Million 5.487 Million
ودی

بیمه دی

سهام فرابورس 25,651 650.00 2.60 26,071 1,070.00 4.28 12:29 3,666 21.67 Million 564.83 billion 5,909.82 25,001 26,000 25,000 26,251 - - - - 65.178 Thousand billion 149.919 Million 100.661 Million 2.5 Million 84.742 Million 15.919 Million 2.772 Million 13.87 Million 4.79 4.1 23.54 10.868 Million 5.457 Million 10.482 Million 5.843 Million
دسانکو

سبحان آنکولوژی

سهام فرابورس 17,500 496.00 2.76 17,459 537.00 2.98 12:29 3,203 10.26 Million 179.2 billion 3,204.65 17,996 18,002 17,097 18,350 - - - - 16.778 Thousand billion 21.642 Million 6.349 Million 961,000 4.864 Million 1.486 Million 4.057 Million 389,784 43.04 11.29 4.14 8.864 Million 665,000 9.486 Million 42,677
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 13,463 641.00 5.00 13,451 629.00 4.91 12:29 1,440 10.72 Million 144.26 billion 7,447.92 12,822 13,440 13,070 13,463 - - - - 134.51 Thousand billion 158.525 Million 65.562 Million 10 Million 24.015 Million 41.547 Million 24.499 Million 23.412 Million 5.75 3.24 5.49 6.482 Million 2.665 Million 5.199 Million 3.947 Million
تسه9909

امتیاز تسهیلات مسکن آذر 99

تسهیلات مسکن فرابورس 545,000 48,444.00 8.16 593,444 0.00 0.00 12:29 42 913 541.81 Million - 593,444 538,665 516,000 562,655 - - - - - - - - - - - - - - - 8,930 148 8,746 332
کلر

کلر پارس

سهام فرابورس 115,077 5,479.00 5.00 114,639 5,041.00 4.60 12:29 5,943 6.04 Million 692.45 billion 1,016.36 109,598 112,600 108,050 115,077 - - - - 37.544 Thousand billion 39.385 Million 3.212 Million 327,500 1.844 Million 1.368 Million 2.534 Million 1.345 Million 27.92 - 14.81 7.483 Million 1.7 Million 8.423 Million 760,534
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 173,600 6,856.00 3.80 178,203 2,253.00 1.25 12:29 512 107,888 18.84 billion 215.33 180,456 173,002 171,600 178,990 - - - - 17.82 Thousand billion 18.633 Million 1.355 Million 100,000 813,193 541,505 2.027 Million 282,401 63.1 32.91 8.79 94,615 4,068 82,133 16,550
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 18,944 997.00 5.00 19,076 865.00 4.34 12:29 3,041 10.85 Million 207.05 billion 3,569.2 19,941 18,944 18,944 19,780 - - - - 25.18 Thousand billion 25.664 Million 2.513 Million 1.32 Million 483,809 2.03 Million 589,706 300,640 83.76 12.41 42.7 452,146 - 171,703 280,443
زنگان

صنعت روی زنگان

سهام فرابورس 107,318 5,648.00 5.00 108,802 4,164.00 3.69 12:29 1,826 1.19 Million 129.07 billion 649.65 112,966 110,181 107,318 114,500 - - - - 10.88 Thousand billion 11.149 Million 462,476 100,000 268,693 193,783 370,805 44,279 245.72 56.15 29.34 1.853 Million 106,167 1.846 Million 113,210
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 12,300 4,804.00 64.09 7,496 0.00 0.00 12:29 258 2.385 Million 17.95 billion - 7,496 12,236 12,232 12,839 - - - - 48.724 Thousand billion - - - - - - - - - - 9.156 Million 985,262 9.729 Million 411,964
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 16,347 778.00 5.00 16,017 448.00 2.88 12:29 1,144 7.39 Million 118.36 billion 6,459.12 15,569 15,600 15,000 16,347 - - - - 64.068 Thousand billion 66.893 Million 9.139 Million 3.25 Million 2.825 Million 6.314 Million 1.664 Million 1.796 Million 35.67 10.15 38.51 1.071 Million 2.013 Million 2.884 Million 200,000
بجهرم

نیروگاهی جهرم

سهام فرابورس 3,352 159.00 4.98 3,346 153.00 4.79 12:29 2,355 32.33 Million 108.19 billion 13,729.27 3,193 3,300 3,240 3,352 - - - - 80.79 Thousand billion 83.147 Million 29.887 Million 24.145 Million 2.357 Million 27.53 Million 3.324 Million 744,200 108.56 2.93 24.31 39 Million 2.23 Million 36.73 Million 4.5 Million
ثزاگرس

سر. توسعه و عمران زاگرس

سهام فرابورس 50,961 8,190.00 19.15 42,771 0.00 0.00 12:29 27 204,712 8.61 billion - 42,771 48,678 48,678 51,998 - - - - 2.823 Thousand billion - - - - - - - - - - 739,505 200,000 846,756 92,749
ثرود

سر. مسکن زاینده رود

سهام فرابورس 14,005 197.00 1.43 14,310 502.00 3.64 12:29 2,236 10.49 Million 150.15 billion 4,761.13 13,808 14,494 13,853 14,494 - - - - 7.155 Thousand billion 7.597 Million 1.039 Million 500,000 442,448 596,730 315,486 20,873 342.79 11.99 22.68 19.107 Million - 19.026 Million 81,401
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 22,817 1,086.00 5.00 22,811 1,080.00 4.97 12:29 7,657 4.4 Million 100.34 billion 586.68 21,731 22,810 22,400 22,817 - - - - 98.087 Thousand billion 102.337 Million 9.652 Million 4.3 Million 4.25 Million 5.402 Million 4.553 Million 2.147 Million 45.68 18.16 21.54 3.092 Million 500,000 2.062 Million 1.53 Million
ارفع

آهن و فولاد ارفع

سهام فرابورس 13,113 624.00 5.00 13,105 616.00 4.93 12:29 862 8.18 Million 107.16 billion 9,486.08 12,489 13,112 12,580 13,113 - - - - 157.26 Thousand billion 179.068 Million 53.704 Million 9 Million 21.808 Million 31.896 Million 53.981 Million 18.12 Million 8.68 4.93 2.91 2.316 Million 2.2 Million 1.884 Million 2.633 Million
اپرداز

آتیه داده پرداز

سهام فرابورس 25,300 1,026.00 4.23 24,929 655.00 2.70 12:29 1,445 2.44 Million 60.77 billion 1,687.14 24,274 25,460 24,300 25,460 - - - - 24.929 Thousand billion 26.038 Million 4.457 Million 1,000,000 1.109 Million 3.348 Million 2.512 Million 2.21 Million 11.28 7.45 9.93 4.813 Million 1.932 Million 6.745 Million -
خفناور

صنعتی روان فن آور

سهام فرابورس 37,739 13,040.00 52.80 24,699 0.00 0.00 12:29 11 43,224 1.04 billion - 24,699 36,640 36,640 37,739 - - - - 2.47 Thousand billion - - - - - - - - - - 2.658 Million 137,822 2.699 Million 97,621
داراب

پتروشیمی داراب

سهام فرابورس 2,454 695.00 22.07 3,149 0.00 0.00 12:29 41 316,442 949.33 Million - 3,149 2,454 2,454 2,454 - - - - 10.732 Thousand billion - - - - - - - - - - 729,969 - 729,969 -
دماوند

تولید برق دماوند

سهام فرابورس 52,700 2,509.00 5.00 52,046 1,855.00 3.70 12:29 3,569 3.68 Million 191.57 billion 1,031.29 50,191 50,210 50,200 52,700 - - - - 143.647 Thousand billion 164.01 Million 28.814 Million 2.76 Million 20.363 Million 8.451 Million 7.571 Million 1.938 Million 74.11 17 18.97 3.902 Million 987,156 4.689 Million 200,000
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 10,550 522.00 4.71 10,767 305.00 2.75 12:29 7,380 38.01 Million 409.3 billion 5,206.08 11,072 10,519 10,519 11,357 - - - - 10.336 Thousand billion 10.962 Million 1.038 Million 80,000 625,628 412,653 2.133 Million 302,231 34.21 25.05 4.85 20.472 Million 1.883 Million 22.006 Million 348,999
زفکا

کشت و دامداری فکا

سهام فرابورس 13,606 647.00 4.99 13,562 603.00 4.65 12:29 1,848 7.36 Million 99.88 billion 3,985.08 12,959 13,606 13,050 13,606 - - - - 20.343 Thousand billion 22.979 Million 3.731 Million 300,000 2.636 Million 1.095 Million 4.415 Million 808,294 25.17 18.58 4.62 5.041 Million - 4.32 Million 721,181
وپسا

سر. صنعت پتروشیمی ساختمان خلیج فارس

سهام فرابورس 3,075 2,049.00 39.99 5,124 0.00 0.00 12:29 10 47,158 234.52 Million - 5,124 3,075 3,075 3,230 - - - - 12.81 billion - - - - - - - - - - 100.873 Million 600,000 83.211 Million 18.262 Million
وآوا

سر. آوا نوین

سهام فرابورس 9,198 484.00 5.00 9,321 361.00 3.73 12:29 5,080 39.47 Million 367.94 billion 7,770.6 9,682 9,198 9,198 9,620 - - - - 12.304 Thousand billion 12.91 Million 3.619 Million 1.32 Million 606,174 3.013 Million 2.415 Million 2.331 Million 5.28 4.08 5.09 2.347 Million - 2.347 Million -
کمینا

شیشه سازی مینا

سهام فرابورس 34,190 5,525.00 19.27 28,665 0.00 0.00 12:29 1,374 3.211 Million 92.05 billion - 28,665 32,050 32,050 34,749 - - - - 10.262 Thousand billion - - - - - - - - - - 4.028 Million 509,795 4.445 Million 92,991