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
شپاس

نفت پاسارگاد

سهام فرابورس 15,355 770.00 4.78 15,794 331.00 2.05 12:30 205 516,096 8 billion 2,517.54 16,125 15,940 15,340 15,990 - - - - 37.906 Thousand billion 52.068 Million 20.104 Million 2.4 Million 14.162 Million 5.942 Million 40.855 Million 1.65 Million 22.97 6.38 0.93 311,696 1,555 308,648 4,603
بپیوند

پیوند گستر پارس

سهام فرابورس 11,400 107.00 0.95 11,256 37.00 0.33 12:30 4,259 4.1 Million 46.1 billion 961.66 11,293 11,100 10,990 11,470 - - - - 33.768 Thousand billion 38.56 Million 8.945 Million 3 Million 4.792 Million 4.153 Million 2.501 Million 1.081 Million 31.25 8.14 13.5 1.428 Million 982,987 2.296 Million 115,326
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 52,169 2,745.00 5.00 52,524 2,390.00 4.35 12:30 1,501 2.63 Million 137.98 billion 1,750.14 54,914 55,350 52,169 56,399 - - - - 226.838 Thousand billion 233.082 Million 19.4 Million 4.319 Million 6.244 Million 13.156 Million 8.994 Million 7.953 Million 28.52 17.24 25.22 3.186 Million 24,000 3.148 Million 62,436
فتوسا

تولید و توسعه سرب روی ایرانیان

سهام فرابورس 13,233 630.00 5.00 13,233 630.00 5.00 12:30 88,601 9.97 Million 131.97 billion - 12,603 13,233 13,233 13,233 - - - - 6.617 Thousand billion 7.771 Million 2.223 Million 500,000 1.155 Million 1.069 Million 4.111 Million 531,507 12.45 6.19 1.61 1.966 Million - 1.962 Million 3,485
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 13,600 645.00 4.98 13,370 415.00 3.20 12:30 89,134 27.1 Million 362.38 billion 1,275.43 12,955 13,490 12,962 13,601 - - - - 6.685 Thousand billion 7.828 Million 2.201 Million 500,000 1.143 Million 1.058 Million 4.357 Million 535,507 12.48 6.32 1.53 12.777 Million 1,000,000 9.777 Million 4.001 Million
رافزا

رایان هم افزا

سهام فرابورس 79,009 23,809.00 23.16 79,358 23,460.00 22.82 12:30 13,245 5.1 Million 404.65 billion 384.98 102,818 80,550 76,523 84,000 - - - - 15.872 Thousand billion 16.456 Million 1.995 Million 200,000 584,266 1.41 Million 1.834 Million 1.162 Million 13.66 13.8 10.61 27,719 - 27,719 -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,138 37.00 3.36 1,144 43.00 3.91 12:30 11,538 437.02 Million 499.76 billion 37,876.62 1,101 1,126 1,113 1,156 - - - - 48.757 Thousand billion 50.118 Million 45.434 Million 1.11 Million 1.361 Million 44.073 Million 1.372 Million 1.241 Million 39.29 1.12 35.53 239.032 Million 1.075 Million 239.651 Million 456,457
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 57,000 380.00 0.66 56,890 490.00 0.85 12:30 148 207,914 11.81 billion 1,404.82 57,380 56,480 56,480 57,380 - - - - 28.445 Thousand billion 33.045 Million 8.328 Million 500,000 4.6 Million 3.727 Million 8.357 Million 3.138 Million 9.06 7.63 3.4 284,913 6,089 291,002 -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 61,870 2,587.00 4.36 61,157 1,874.00 3.16 12:29 1,029 1.11 Million 68.12 billion 1,082.44 59,283 60,295 59,550 62,190 - - - - 10.336 Thousand billion 12.5 Million 2.806 Million 169,000 2.165 Million 640,933 6.225 Million 382,642 27.01 16.13 1.66 966,202 - 445,898 520,304
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 16,010 822.00 4.88 16,138 694.00 4.12 12:29 5,687 3.04 Million 49.01 billion 533.99 16,832 16,300 15,994 17,000 - - - - 5.427 Thousand billion 5.914 Million 850,948 200,000 486,776 364,172 2.685 Million 123,941 43.79 14.9 2.02 2.101 Million - 1.87 Million 230,644
فزرین

زرین معدن آسیا

سهام فرابورس 15,979 329.00 2.02 15,707 601.00 3.69 12:29 3,438 15.19 Million 238.62 billion 4,418.78 16,308 15,943 15,493 16,490 - - - - 16.964 Thousand billion 18.789 Million 4.126 Million 1.08 Million 1.826 Million 2.3 Million 4.039 Million 1.139 Million 14.89 7.37 4.2 25.676 Million 750,000 26.021 Million 404,979
قاسم

قاسم ایران

سهام فرابورس 9,969 492.00 4.70 10,132 329.00 3.15 12:29 958 4.91 Million 49.75 billion 5,125.62 10,461 10,720 9,938 10,720 - - - - 29.637 Thousand billion 44.065 Million 20.646 Million 2.925 Million 14.428 Million 6.219 Million 40.654 Million 2.808 Million 10.55 4.77 0.73 7.563 Million 139,054 6.222 Million 1.48 Million
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 32,426 1,706.00 5.00 32,612 1,520.00 4.45 12:29 15,375 2.1 Million 68.43 billion 136.47 34,132 33,400 32,426 34,300 - - - - 6.522 Thousand billion 6.876 Million 1.061 Million 200,000 353,736 707,364 2.806 Million 566,112 11.52 9.23 2.32 1.93 Million - 1.79 Million 140,359
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,647 46.00 2.72 1,636 57.00 3.37 12:29 1,161 34.04 Million 55.68 billion 29,320.4 1,693 1,670 1,609 1,700 - - - - 108.264 Thousand billion 116.422 Million 84.636 Million 66.176 Million 8.158 Million 76.479 Million 11.42 Million 10.984 Million 9.86 1.42 9.48 25.913 Million 8.763 Million 34.676 Million -
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 7,930 78.00 0.97 8,168 160.00 2.00 12:29 2,481 16.21 Million 132.37 billion 6,531.84 8,008 8,380 7,880 8,380 - - - - 66.978 Thousand billion 85.5 Million 33.227 Million 8.2 Million 18.522 Million 11.202 Million 19.49 Million 5.958 Million 11.24 5.98 3.44 4.474 Million 400,000 3.487 Million 1.387 Million
وآیند

بانک آینده

سهام فرابورس 15,862 8,743.00 35.53 24,605 0.00 0.00 12:29 21,460 203.25 Million 5.001 Thousand billion - 24,605 15,862 15,862 15,862 - - - - 393.68 Thousand billion - - - - - - - - - - 261,248 - 261,248 -
پیزد

لاستیک یزد

سهام فرابورس 54,760 1,738.00 3.08 55,593 905.00 1.60 12:29 2,637 199,994 11.07 billion 75.84 56,498 56,100 54,700 56,400 - - - - 28.352 Thousand billion 35.757 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 14.06 8.97 2.86 147,052 10,770 157,719 103
تسه0001

امتیاز تسهیلات مسکن فروردین 00

تسهیلات مسکن فرابورس 609,950 84,582.00 16.10 525,368 0.00 0.00 12:29 919 19,853 10.43 billion - 525,368 609,950 585,300 609,950 - - - - - - - - - - - - - - - 17,603 - 14,988 2,615
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 52,534 2,501.00 5.00 52,271 2,238.00 4.47 12:29 18,387 1.88 Million 98.04 billion 133.85 50,033 49,300 49,300 52,534 - - - - 10.454 Thousand billion 10.502 Million 1.197 Million 200,000 47,444 1.15 Million 788,602 914,575 11.43 9.09 13.26 691,906 6,927 652,572 46,261
بنو

بیمه تجارت نو

سهام فرابورس 21,150 726.00 3.55 20,229 195.00 0.95 12:29 3,485 18.31 Million 370.31 billion 5,252.85 20,424 20,020 20,000 21,400 - - - - 60.687 Thousand billion 71.513 Million 17.309 Million 3 Million 10.826 Million 6.482 Million 8.414 Million 3.621 Million 16.77 9.36 7.21 329,875 - 329,875 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 60,200 3,043.00 4.81 60,496 2,747.00 4.34 12:29 162 262,170 15.78 billion 1,618.33 63,243 62,140 60,081 63,895 - - - - 44.041 Thousand billion 53.869 Million 19.231 Million 728,000 9.828 Million 9.403 Million 3.177 Million 2.149 Million 20.5 4.68 13.86 38,037 106,809 144,846 -
ارفع

آهن و فولاد ارفع

سهام فرابورس 12,995 84.00 0.64 13,066 13.00 0.10 12:29 509 1.18 Million 15.41 billion 2,323.86 13,079 13,150 12,915 13,160 - - - - 156.792 Thousand billion 175.757 Million 61.482 Million 12 Million 18.965 Million 42.517 Million 69.199 Million 25.959 Million 6.04 3.69 2.27 513,808 595,493 1.069 Million 40,062
تسه0002

امتیاز تسهیلات مسکن اردیبهشت 00

تسهیلات مسکن فرابورس 601,000 31,725.00 5.57 569,275 0.00 0.00 12:29 9 320 182.17 Million - 569,275 593,001 585,111 620,000 - - - - - - - - - - - - - - - 27,107 - 24,772 2,335
اعتلا

سر. اعتلاء البرز

سهام فرابورس 6,020 86.00 1.41 6,046 60.00 0.98 12:29 810 4.56 Million 27.57 billion 5,630.32 6,106 6,120 5,812 6,250 - - - - 6.953 Thousand billion 7.112 Million 3.826 Million 800,000 159,174 3.667 Million 1.797 Million 1.766 Million 3.94 1.9 3.87 6.823 Million 175,990 6.999 Million -
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 20,776 1,093.00 5.00 20,901 968.00 4.43 12:29 3,372 19.12 Million 399.71 billion 5,671.31 21,869 22,100 20,776 22,100 - - - - 94.055 Thousand billion 95.299 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 3.436 Million 5.382 Million 17.47 6.92 27.37 35.668 Million 573,000 28.741 Million 7.499 Million
وکبهمن

سر. کوثر بهمن

سهام فرابورس 10,667 0.00 0.00 10,654 13.00 0.12 12:29 6,028 1.42 Million 15.18 billion 236.38 10,667 10,667 10,420 10,699 - - - - 26.635 Thousand billion 28.551 Million 8.714 Million 2.5 Million 1.916 Million 6.798 Million 3.395 Million 3.33 Million 8 3.92 7.84 628,674 733,246 1.36 Million 1,745
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 9,094 2.00 0.02 9,094 2.00 0.02 12:29 4,349 11.87 Million 107.94 billion 2,729.28 9,096 9,095 9,094 9,096 - - - - 272.82 Thousand billion 364.573 Million 144.027 Million 30 Million 91.753 Million 52.273 Million 35.312 Million 35.158 Million 7.76 5.22 7.73 1.345 Million 6.178 Million 7.323 Million 200,000
وگردش

بانک گردشگری

سهام فرابورس 14,540 3,849.00 20.93 18,389 0.00 0.00 12:29 250 3.54 Million 65.89 billion - 18,389 14,500 14,440 14,798 - - - - 275.835 Thousand billion - - - - - - - - - - 201,764 1.697 Million 886,868 1.012 Million
ولتجار

واسپاری گسترش تجارت و سرمایه ایرانیان

سهام فرابورس 6,163 222.00 3.74 5,941 0.00 0.00 12:29 63 433,020 2.51 billion - 5,941 6,508 6,130 6,508 - - - - 3.565 Thousand billion - - - - - - - - - - 1.376 Million - 964,250 412,087
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,360 126.00 3.61 3,382 104.00 2.98 12:29 2,739 32.15 Million 108.75 billion 11,738.41 3,486 3,509 3,312 3,573 - - - - 15.6 Thousand billion 18.047 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 10.88 2.44 6.99 35.542 Million 1.05 Million 36.589 Million 2,508
کزغال

زغال سنگ پروده طبس

سهام فرابورس 31,310 56.00 0.18 31,508 142.00 0.45 12:29 10,109 3.28 Million 103.29 billion 324.29 31,366 31,150 31,150 31,900 - - - - 63.016 Thousand billion 68.749 Million 15.933 Million 2 Million 5.733 Million 10.2 Million 14.304 Million 8.227 Million 7.66 6.18 4.41 3.341 Million 907,606 3.999 Million 249,780
دماوند

تولید برق دماوند

سهام فرابورس 27,400 1,182.00 4.14 28,488 94.00 0.33 12:29 2,053 3.59 Million 102.19 billion 1,747.31 28,582 28,830 27,250 29,300 - - - - 157.254 Thousand billion 177.421 Million 28.682 Million 2.76 Million 20.167 Million 8.451 Million 7.571 Million 1.938 Million 81.13 18.61 20.77 3.216 Million 2.05 Million 4.773 Million 492,220
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 33,050 373.00 1.14 32,489 188.00 0.58 12:29 17,836 3.59 Million 116.65 billion 421.5 32,677 31,990 31,044 33,455 - - - - 9.747 Thousand billion 10.709 Million 1.542 Million 300,000 962,690 579,012 1.35 Million 244,018 39.94 16.83 7.22 2.081 Million 7,088 1.987 Million 101,752
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 12,406 100.00 0.81 12,432 126.00 1.02 12:29 976 4.79 Million 59.5 billion 4,903.93 12,306 12,636 12,190 12,636 - - - - 124.32 Thousand billion 159.831 Million 81.551 Million 10 Million 35.511 Million 46.04 Million 25.631 Million 23.881 Million 5.21 2.7 4.85 303,720 11,000 214,720 100,000
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 21,030 478.00 2.22 20,861 647.00 3.01 12:29 2,901 5.73 Million 119.44 billion 1,973.64 21,508 20,433 20,433 21,880 - - - - 14.394 Thousand billion 15.83 Million 2.709 Million 690,000 1.436 Million 1.273 Million 2.077 Million 411,474 34.98 11.31 6.93 1.834 Million - 1.834 Million -
آریا

پلیمر آریا ساسول

سهام فرابورس 83,829 561.00 0.66 83,314 1,076.00 1.28 12:29 3,553 1.75 Million 145.91 billion 492.9 84,390 82,240 82,240 84,640 - - - - 763.796 Thousand billion 787.99 Million 144.611 Million 9.168 Million 24.194 Million 120.417 Million 180.452 Million 110.758 Million 6.9 6.34 4.24 1.211 Million 464,298 1.32 Million 356,139
خدیزل

بهمن دیزل

سهام فرابورس 46,800 390.00 0.83 46,651 539.00 1.14 12:29 365 464,913 21.69 billion 1,273.73 47,190 48,450 45,000 48,450 - - - - 46.651 Thousand billion 56.294 Million 18.037 Million 1,000,000 9.643 Million 8.394 Million 9.013 Million 3.946 Million 11.82 5.56 5.18 701,305 402,734 903,417 200,622
حریل

ریل پرداز سیر

سهام فرابورس 4,332 227.00 4.98 4,373 186.00 4.08 12:29 1,435 16.06 Million 70.21 billion 11,188.35 4,559 4,590 4,332 4,590 - - - - 16.321 Thousand billion 19.348 Million 7.428 Million 3.325 Million 3.028 Million 4.4 Million 3.204 Million 486,686 33.53 3.71 5.09 16.729 Million 400,000 16.601 Million 528,079
اپرداز

آتیه داده پرداز

سهام فرابورس 18,369 0.00 0.00 18,405 36.00 0.20 12:29 611 1.09 Million 20.06 billion 1,783.56 18,369 18,371 18,041 19,100 - - - - 18.405 Thousand billion 19.75 Million 4.518 Million 1,000,000 1.345 Million 3.174 Million 2.594 Million 1.685 Million 10.92 5.8 7.09 2.012 Million 432,821 2.415 Million 30,000
شاروم

پتروشیمی ارومیه

سهام فرابورس 15,466 813.00 4.99 15,683 596.00 3.66 12:29 6,871 5.17 Million 81.02 billion 751.84 16,279 16,310 15,466 16,690 - - - - 10.978 Thousand billion 13.047 Million 3.293 Million 700,000 2.069 Million 1.224 Million 2.247 Million 414,051 26.51 8.98 4.88 13.558 Million 10,000 13.568 Million 103
فروی

ذوب روی اصفهان

سهام فرابورس 28,440 1,389.00 4.66 28,741 1,088.00 3.65 12:29 2,967 3.72 Million 106.89 billion 1,253.47 29,829 29,621 28,338 30,090 - - - - 25.867 Thousand billion 26.199 Million 5.637 Million 600,000 331,864 5.305 Million 5.375 Million 4.163 Million 6.21 4.88 4.81 3.092 Million 70,204 2.716 Million 445,806
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,382 178.00 5.00 3,470 90.00 2.53 12:29 4,896 90.22 Million 313.07 billion 18,427.27 3,560 3,568 3,382 3,618 - - - - 213.417 Thousand billion 347.19 Million 205.845 Million 61.504 Million 133.773 Million 72.072 Million 200.419 Million 15.095 Million 14.14 2.96 1.06 68.122 Million 5.621 Million 66.27 Million 7.473 Million
شاوان

پالایش نفت لاوان

سهام فرابورس 71,870 78.00 0.11 72,297 349.00 0.49 12:29 332 401,819 29.07 billion 1,210.3 71,948 73,950 69,000 73,950 - - - - 82.666 Thousand billion 105.239 Million 34.644 Million 1.143 Million 22.573 Million 12.07 Million 123.726 Million 9.214 Million 8.98 6.85 0.67 265,460 4,857 223,310 47,007
بهپاک

صنعتی بهپاک

سهام فرابورس 5,850 163.00 2.71 5,771 242.00 4.02 12:29 768 9.78 Million 56.42 billion 12,731.2 6,013 5,900 5,713 6,160 - - - - 17.884 Thousand billion 20.954 Million 7.896 Million 500,000 3.07 Million 4.826 Million 4.435 Million 1.226 Million 14.59 3.71 4.03 6.79 Million 8.544 Million 5.7 Million 9.634 Million
وکادو

تکادو

سهام فرابورس 13,645 2,657.00 16.30 16,302 0.00 0.00 12:29 173 2.288 Million 37.29 billion - 16,302 14,040 13,239 14,040 - - - - 12.997 Thousand billion - - - - - - - - - - 4.207 Million 90,164 3.152 Million 1.145 Million
بپاس

بیمه پاسارگاد

سهام فرابورس 100,100 90.00 0.09 100,010 0.00 0.00 12:29 549 1.13 Million 112.61 billion 2,050.88 100,010 100,010 100,009 100,100 - - - - 1020.702 Thousand billion 1.122 billion 138.149 Million 10.206 Million 101.585 Million 36.564 Million 39.467 Million 25.599 Million 39.87 27.92 25.86 308,464 1.289 Million 1.597 Million 88
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 81,790 2,651.00 3.35 80,836 1,697.00 2.14 12:29 526 485,540 39.25 billion 923.08 79,139 79,211 78,851 82,000 - - - - 40.418 Thousand billion 42.945 Million 7.861 Million 330,000 2.527 Million 5.333 Million 14.35 Million 4.668 Million 8.66 7.58 2.82 77,002 43,898 120,900 -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 213,000 4,101.00 1.89 215,704 1,397.00 0.64 12:29 685 238,185 51.07 billion 347.72 217,101 215,600 212,259 218,400 - - - - 517.69 Thousand billion 533.683 Million 85.955 Million 2.4 Million 15.994 Million 69.961 Million 143.235 Million 61.058 Million 8.48 7.4 3.61 283,617 222,704 120,787 385,534
سباقر

سیمان باقران

سهام فرابورس 13,976 325.00 2.38 13,651 0.00 0.00 12:29 528 1.832 Million 25.01 billion - 13,651 14,310 13,976 14,800 - - - - 8.191 Thousand billion - - - - - - - - - - 570,599 253,130 823,729 -
ثتران

سر. مسکن تهران

سهام فرابورس 2,771 29.00 1.04 2,817 17.00 0.61 12:29 677 8.08 Million 22.75 billion 11,927.81 2,800 2,800 2,730 2,910 - - - - 5.071 Thousand billion 9.403 Million 5.579 Million 1.2 Million 4.332 Million 1.247 Million 2.257 Million 606,804 8.36 4.07 2.25 8.369 Million - 8.349 Million 20,000
خبازرس

بازرسی مهندسی و صنعتی ایران

سهام فرابورس 24,851 9,273.00 27.17 34,124 0.00 0.00 12:29 62 687,176 23.45 billion - 34,124 22,485 22,485 24,851 - - - - 4.485 Thousand billion - - - - - - - - - - 9,677 22,500 32,177 -
پخشح

پخش البرز (حق تقدم)

حق تقدم فرابورس 12,419 263.00 2.07 12,835 153.00 1.21 12:29 320 538,090 6.91 billion 1,681.53 12,682 12,000 12,101 13,200 - - - - 5.776 Thousand billion - - - - - - - - - - - - - -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 19,099 74.00 0.39 19,333 160.00 0.83 12:29 3,840 677,871 13.27 billion 176.53 19,173 19,450 19,011 19,950 - - - - 83.132 Thousand billion 86.443 Million 8.901 Million 4.3 Million 3.311 Million 5.59 Million 4.753 Million 2.222 Million 37.42 14.87 17.49 191,302 671,427 862,629 100
اخزا903

اسنادخزانه-م3بودجه99-011110

اوراق فرابورس 721,201 40,341.00 5.93 680,860 0.00 0.00 12:29 173 358,657 244.2 billion - 680,860 720,755 720,755 721,809 - - - - - - - - - - - - - - - 32,823 179,645 26,156 186,312
خکرمان

گروه اقتصادی کرمان خودرو

سهام فرابورس 3,249 1,342.00 29.23 4,591 0.00 0.00 12:29 726 10.193 Million 46.79 billion - 4,591 3,380 3,220 3,390 - - - - 22.955 Thousand billion - - - - - - - - - - 12.821 Million - 11.942 Million 879,796
گشان

توسعه بین الملی پدیده شاندیز

سهام فرابورس 20,800 56,811.00 73.20 77,611 0.00 0.00 12:29 2,413 4.491 Million 348.57 billion - 77,611 20,910 20,735 21,340 - - - - 115.295 Thousand billion - - - - - - - - - - 2.095 Million 100,000 2.175 Million 20,000
شتولی

تولی پرس

سهام فرابورس 33,216 10,399.00 45.58 22,817 0.00 0.00 12:29 45 401,901 9.16 billion - 22,817 33,216 33,216 33,216 - - - - 5.704 Thousand billion - - - - - - - - - - 40,649 - 40,649 -
گکوثر

هتل بین المللی پارسیان کوثر اصفهان

سهام فرابورس 2,140 8.00 0.38 2,136 4.00 0.19 12:29 861 19.17 Million 40.96 billion 22,267.12 2,132 2,150 2,080 2,180 - - - - 8.179 Thousand billion 8.566 Million 4.128 Million 3.829 Million 386,428 3.742 Million 272,710 -106,804 -76.58 2.19 29.99 17.108 Million 700,000 14.408 Million 3.4 Million
گوهران

سر. توسعه گوهران امید

سهام فرابورس 7,098 33.00 0.46 7,059 72.00 1.01 12:29 326 1.65 Million 11.6 billion 5,056.79 7,131 7,250 6,901 7,265 - - - - 16.942 Thousand billion 19.525 Million 6.648 Million 2.4 Million 2.583 Million 4.065 Million 3.108 Million 3.03 Million 5.59 4.17 5.45 2.234 Million 96,900 2.288 Million 42,500
ودی

بیمه دی

سهام فرابورس 21,950 369.00 1.71 22,076 495.00 2.29 12:29 1,303 3.53 Million 77.91 billion 2,708.41 21,581 22,200 21,500 22,480 - - - - 55.19 Thousand billion 139.932 Million 100.661 Million 2.5 Million 84.742 Million 15.919 Million 21.005 Million 13.87 Million 3.98 3.47 2.63 2.136 Million 3.664 Million 5.487 Million 312,817
نتوس

پشم بافی توس

سهام فرابورس 19,418 8,320.00 74.97 11,098 0.00 0.00 12:29 31 54,682 577.44 Million - 11,098 19,418 19,418 19,418 - - - - 3.073 Thousand billion - - - - - - - - - - 1.019 Million - 1.019 Million -
خودکفا

خودکفایی آزادگان

سهام فرابورس 17,802 8,815.00 33.12 26,617 0.00 0.00 12:29 1,529 13.212 Million 351.66 billion - 26,617 17,800 17,673 18,000 - - - - 117.115 Thousand billion - - - - - - - - - - 2.274 Million 1.47 Million 3.736 Million 7,275
شرانل

نفت ایرانول

سهام فرابورس 46,233 0.00 0.00 45,546 687.00 1.49 12:29 1,037 2.21 Million 100.84 billion 2,134.92 46,233 44,300 44,300 46,233 - - - - 91.092 Thousand billion 107.335 Million 29.452 Million 2 Million 16.243 Million 13.209 Million 51.595 Million 10.689 Million 8.52 6.9 1.77 1.228 Million 567,942 1.142 Million 654,485
اخزا901

اسنادخزانه-م1بودجه99-010621

اوراق فرابورس 777,971 102,971.00 15.25 675,000 0.00 0.00 12:29 17 21,882 14.77 billion - 675,000 777,021 777,021 778,847 - - - - - - - - - - - - - - - 19,935 77,837 31,649 66,123
ثعتما

سر. ساختمانی اعتماد گستر

سهام فرابورس 30,687 3,292.00 9.69 33,979 0.00 0.00 12:29 1,707 5.34 Million 181.45 billion - 33,979 30,687 30,687 30,687 - - - - 2.403 Thousand billion - - - - - - - - - - 67,817 - 67,817 -
تلیسه

تلیسه نمونه

سهام فرابورس 3,659 192.00 4.99 3,705 146.00 3.79 12:29 2,082 22.47 Million 83.24 billion 10,791.05 3,851 3,850 3,659 3,900 - - - - 18.503 Thousand billion 19.131 Million 6.115 Million 4.994 Million 628,627 5.487 Million 2.149 Million 466,428 39.67 3.37 8.61 21.402 Million 350,713 20.873 Million 879,032
اخزا902

اسنادخزانه-م2بودجه99-011019

اوراق فرابورس 729,618 71,622.00 10.88 657,996 0.00 0.00 12:29 17 71,477 47.03 billion - 657,996 729,200 729,000 730,902 - - - - - - - - - - - - - - - 21,007 112,896 16,671 117,232
سرچشمه

سر. مس سرچشمه

سهام فرابورس 6,789 65.00 0.95 6,820 34.00 0.50 12:29 365 2.36 Million 16.07 billion 6,456.77 6,854 6,820 6,740 6,955 - - - - 34.782 Thousand billion 39.633 Million 15.642 Million 5.1 Million 4.851 Million 10.791 Million 5.097 Million 3.876 Million 8.98 3.22 6.82 2.091 Million 655,925 2.713 Million 33,667
کوثر

بیمه کوثر

سهام فرابورس 12,586 599.00 5.00 12,574 587.00 4.90 12:29 1,509 11.7 Million 147.07 billion 7,751.22 11,987 12,500 12,150 12,586 - - - - 81.543 Thousand billion 130.688 Million 70.021 Million 6.485 Million 49.146 Million 20.875 Million 34.082 Million 13.034 Million 6.26 3.91 2.39 7.174 Million 3.258 Million 9.235 Million 1.197 Million
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 8,430 431.00 4.86 8,662 199.00 2.25 12:29 612 2.85 Million 24.72 billion 4,663.27 8,861 8,865 8,418 9,050 - - - - 8.662 Thousand billion 9.842 Million 2.818 Million 563,488 1.18 Million 1.638 Million 2.243 Million 592,834 14.61 5.29 3.86 1.543 Million 3.85 Million 5.393 Million -
وپویا

سر. پویا

سهام فرابورس 4,317 226.00 4.97 4,357 186.00 4.09 12:29 5,602 12.38 Million 53.95 billion 2,210.47 4,543 4,530 4,316 4,531 - - - - 17.428 Thousand billion 17.466 Million 11.286 Million 4 Million 37,603 11.248 Million 7.204 Million 7.161 Million 2.44 1.55 2.42 13.646 Million 113,139 13.759 Million 229
وحکمت

بیمه حکمت صبا

سهام فرابورس 2,840 3,021.00 51.54 5,861 0.00 0.00 12:29 21 52,755 300.12 Million - 5,861 2,831 2,818 2,920 - - - - 8.792 Thousand billion - - - - - - - - - - 2.032 Million 279,144 2.237 Million 73,588
فرابورس

فرابورس ایران

سهام فرابورس 27,424 1,443.00 5.00 27,424 1,443.00 5.00 12:29 137 3.12 Million 85.62 billion 22,788.6 28,867 27,424 27,424 27,424 - - - - 76.787 Thousand billion 79.079 Million 10.911 Million 2.8 Million 2.292 Million 8.619 Million 5.882 Million 5.56 Million 13.81 8.91 13.06 28,091 - 28,091 -
ثاصفا

ساختمان اصفهان

سهام فرابورس 25,708 1,272.00 4.71 26,980 0.00 0.00 12:29 184 700,342 18.93 billion - 26,980 25,708 25,708 25,708 - - - - 4.317 Thousand billion - - - - - - - - - - 576 - 576 -
خاور

ایران خودرو دیزل

سهام فرابورس 5,564 133.00 2.33 5,697 0.00 0.00 12:29 17,191 245.565 Million 1.399 Thousand billion - 5,697 5,564 5,564 5,564 - - - - 28.423 Thousand billion - - - - - - - - - - 2.658 Million - 1.458 Million 1.2 Million
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 25,767 1,356.00 5.00 25,968 1,155.00 4.26 12:29 1,183 2.47 Million 64.14 billion 2,087.79 27,123 27,000 25,767 27,000 - - - - 3.895 Thousand billion 4.502 Million 1.193 Million 150,000 606,821 585,938 1.097 Million 308,215 12.64 6.65 3.55 2.073 Million 20,000 1.807 Million 286,233
سبزوا

سیمان لار سبزوار

سهام فرابورس 2,742 144.00 4.99 2,776 110.00 3.81 12:29 1,463 20.28 Million 56.29 billion 13,863.58 2,886 2,880 2,742 2,940 - - - - 10.432 Thousand billion 12.44 Million 6.787 Million 3.758 Million 2.008 Million 4.779 Million 1.589 Million 1.417 Million 7.36 2.19 6.56 13.09 Million 2.574 Million 15.664 Million -
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 15,310 274.00 1.76 15,537 47.00 0.30 12:29 554 1.8 Million 27.68 billion 3,247.5 15,584 15,584 15,261 15,584 - - - - 388.425 Thousand billion 450.568 Million 154.403 Million 25 Million 62.143 Million 92.26 Million 134.522 Million 52.028 Million 7.47 4.21 2.89 4.64 Million 1.47 Million 4.38 Million 1.731 Million
رنیک

جنرال مکانیک

سهام فرابورس 17,234 907.00 5.00 17,278 863.00 4.76 12:29 942 2.19 Million 37.93 billion 2,330.14 18,141 17,600 17,234 18,000 - - - - 25.917 Thousand billion 45.724 Million 46.083 Million 1.5 Million 19.807 Million 26.276 Million 17.271 Million 1.795 Million 14.44 0.99 1.5 2.439 Million 132,129 2.529 Million 41,957
شلرد

کود شیمیائی اوره لردگان

سهام فرابورس 5,690 2,028.00 26.28 7,718 0.00 0.00 12:29 1,438 16.376 Million 126.39 billion - 7,718 5,710 5,601 5,801 - - - - 69.462 Thousand billion - - - - - - - - - - 2.847 Million 16,429 2.859 Million 4,000
معیار

سر. معیار صنعت پارس

سهام فرابورس 50,800 21,393.00 72.75 29,407 0.00 0.00 12:29 3 655 18.88 Million - 29,407 51,375 48,384 51,376 - - - - 1.47 Thousand billion - - - - - - - - - - 1.191 Million 400 1.191 Million -
فوکا

فولاد کاویان

سهام فرابورس 14,061 6,889.00 32.88 20,950 0.00 0.00 12:29 24 57,479 1.17 billion - 20,950 14,000 13,700 14,061 - - - - 125.171 Thousand billion - - - - - - - - - - 7.255 Million 1.997 Million 6.576 Million 2.675 Million
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,030 75.00 3.56 2,063 42.00 2.00 12:29 1,249 16.63 Million 34.32 billion 13,315.25 2,105 2,090 2,020 2,139 - - - - 49.812 Thousand billion 52.457 Million 31.237 Million 24.145 Million 2.645 Million 28.592 Million 3.714 Million 1.983 Million 25.12 1.74 13.41 17.012 Million - 17.012 Million -
تسه9808

امتیاز مسکن آبان 98

تسهیلات مسکن فرابورس 575,000 237,734.00 29.25 812,734 0.00 0.00 12:29 77 1,056 858.25 Million - 812,734 589,000 575,000 607,000 - - - - - - - - - - - - - - - 1,155 - 1,155 -
ساروج

ساروج بوشهر

سهام فرابورس 15,860 2,621.00 14.18 18,481 0.00 0.00 12:29 42 82,024 1.48 billion - 18,481 16,100 15,623 16,267 - - - - 24.765 Thousand billion - - - - - - - - - - 82,500 3,198 83,258 2,440
ساوه

سیمان ساوه

سهام فرابورس 45,495 1.00 0.00 45,253 241.00 0.53 12:29 2,019 1.21 Million 54.65 billion 598.14 45,494 43,401 43,401 45,768 - - - - 29.414 Thousand billion 31.225 Million 6.04 Million 650,000 1.811 Million 4.229 Million 7.209 Million 3.363 Million 8.75 6.95 4.08 642,748 70,375 670,795 42,328
هجرت

پخش هجرت

سهام فرابورس 18,440 22.00 0.12 18,504 86.00 0.47 12:29 562 1.31 Million 24.16 billion 2,323.41 18,418 18,650 18,079 19,000 - - - - 18.504 Thousand billion 45.258 Million 29.802 Million 450,000 26.754 Million 3.048 Million 36.644 Million 1.929 Million 9.59 6.07 0.5 2.128 Million 368,517 2.197 Million 298,958
وثنو

سر. ساختمان نوین

سهام فرابورس 4,330 8,866.00 67.19 13,196 0.00 0.00 12:29 537 2.421 Million 31.95 billion - 13,196 4,437 4,308 4,437 - - - - 7.918 Thousand billion - - - - - - - - - - 1.054 Million - 985,900 68,126
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 9,142 1,646.00 21.96 7,496 0.00 0.00 12:29 258 2.385 Million 17.95 billion - 7,496 9,041 8,969 9,270 - - - - 48.724 Thousand billion - - - - - - - - - - 1.127 Million 906,313 2.034 Million -
تسه9912

امتیاز تسهیلات مسکن اسفند 99

تسهیلات مسکن فرابورس 592,000 22,686.00 3.98 569,314 0.00 0.00 12:29 25 437 248.79 Million - 569,314 600,000 580,080 609,950 - - - - - - - - - - - - - - - 15,418 - 13,490 1,928
شساخت

مهندسی و ساختمان صنایع نفت

سهام فرابورس 40,606 2,620.00 6.90 37,986 0.00 0.00 12:29 173 1.224 Million 46.5 billion - 37,986 39,700 38,910 40,606 - - - - 95.688 Thousand billion - - - - - - - - - - 46,802 185,591 232,393 -
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 26,710 682.00 2.49 26,205 1,187.00 4.33 12:29 294 714,161 18.71 billion 2,429.12 27,392 26,023 26,023 27,000 - - - - 14.151 Thousand billion 15.334 Million 3.215 Million 540,000 1.184 Million 2.032 Million 4.304 Million 1.071 Million 13.22 6.97 3.29 274,685 195,000 469,685 -
تسه9806

امتیاز مسکن شهریور 98

تسهیلات مسکن فرابورس 592,760 217,470.00 26.84 810,230 0.00 0.00 12:29 40 518 419.7 Million - 810,230 591,022 590,110 609,700 - - - - - - - - - - - - - - - 1,231 - 1,231 -
تسه9905

امتیاز تسهیلات مسکن مرداد 99

تسهیلات مسکن فرابورس 590,000 225,195.00 27.62 815,195 0.00 0.00 12:29 228 3,605 2.94 billion - 815,195 580,000 580,000 628,549 - - - - - - - - - - - - - - - 1,021 - 1,021 -
اخزا806

اسناد خزانه-م6بودجه98-000519

اوراق فرابورس 969,500 31,243.00 3.33 938,257 0.00 0.00 12:29 24 5,775 5.42 billion - 938,257 968,001 967,103 969,500 - - - - - - - - - - - - - - - 1,013 4,710 336 5,387
غشوکو

شوکوپارس

سهام فرابورس 24,728 20,094.00 44.83 44,822 0.00 0.00 12:29 10 1,900 82.62 Million - 44,822 24,729 24,728 25,800 - - - - 6.499 Thousand billion - - - - - - - - - - 531,939 975,297 1.507 Million -
شکبیر

پتروشیمی امیرکبیر

سهام فرابورس 88,600 33,117.00 59.69 55,483 0.00 0.00 12:29 156 1.492 Million 82.79 billion - 55,483 86,100 86,097 88,679 - - - - 199.739 Thousand billion - - - - - - - - - - 21,148 271,328 93,292 199,184
وشهر

بانک شهر

سهام فرابورس 5,485 1,186.00 17.78 6,671 0.00 0.00 12:29 7,955 109.111 Million 727.9 billion - 6,671 5,888 5,485 5,888 - - - - 103.886 Thousand billion - - - - - - - - - - 4.812 Million 500,000 4.924 Million 388,625
فافزا

فولاد افزا سپاهان

سهام فرابورس 43,255 3,823.00 8.12 47,078 0.00 0.00 12:29 29 106,173 4.89 billion - 47,078 40,737 40,737 43,255 - - - - 4.237 Thousand billion - - - - - - - - - - 113,480 20,000 133,480 -
ولبهمن

بهمن لیزینگ

سهام فرابورس 5,910 36.00 0.61 5,845 29.00 0.49 12:29 410 2.67 Million 15.63 billion 6,521.02 5,874 5,770 5,770 5,950 - - - - 4.676 Thousand billion 6.427 Million 3.783 Million 800,000 1.751 Million 2.032 Million 3.266 Million 814,407 5.74 2.3 1.43 2.172 Million - 1.923 Million 249,204