TGJU Local & Global Markets
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
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
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 -
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
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
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
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
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
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 -
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
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 - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - -
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
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
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 -
ودی

بیمه دی

سهام فرابورس 20,630 853.00 4.31 20,192 415.00 2.10 1399/07/2 1,780 11.332 Million 228.815 billion 6,366.43 19,777 20,497 19,010 20,680 2 2,401 20,630 6 15,646 20,630 50.48 Thousand billion 111.6 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 7.76 5.26 4.12 5.956 Million 5.377 Million 10.83 Million 502,301
اعتماد

صندوق س. اعتماد آفرین پارسیان

صندوق فرابورس 32,483 11.00 0.03 32,486 14.00 0.04 1399/07/2 1,803 68.779 Million 2.234 Thousand billion - 32,472 32,482 32,482 32,499 6 285,900 32,483 3 600,000 32,483 32.486 Thousand billion - - - - - - - - - - 45.687 Million 23.092 Million 19.9 Million 48.879 Million
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
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,840 27.00 0.19 13,895 28.00 0.20 1399/07/2 4,305 29.439 Million 409.068 billion 6,838.35 13,867 14,390 13,274 14,560 5 12,355 13,845 5 58,759 13,845 347.375 Thousand billion 376.334 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 21.89 7.82 5.49 22.347 Million 7.092 Million 28.016 Million 1.423 Million
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 63,980 2,638.00 3.96 65,180 1,438.00 2.16 1399/07/2 3,245 3.837 Million 250.073 billion 1,182.32 66,618 65,808 63,288 69,940 2 414 63,340 3 1,314 63,340 41.259 Thousand billion 105.012 Million 75.652 Million 633,000 63.754 Million 11.899 Million 2.883 Million -3,550,687 - - - 3.601 Million 236,048 3.669 Million 167,499
شغدیر

پتروشیمی غدیر

سهام فرابورس 49,100 627.00 1.29 48,969 496.00 1.02 1399/07/2 5,196 13.044 Million 638.744 billion 2,510.37 48,473 49,100 46,535 50,880 9 8,283 49,100 9 38,828 49,100 63.66 Thousand billion 68.569 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 22.77 24.94 5.72 9.627 Million 3.417 Million 12.662 Million 381,995
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,607 695.00 5.00 14,052 140.00 1.01 1399/07/2 44,511 748,310 10.931 billion 16.81 13,912 14,607 14,607 14,607 301 23.024 Million 14,607 3237 4,650 14,607 9.836 Thousand billion 10.271 Million 1.487 Million 700,000 434,610 1.052 Million 1.238 Million 269,964 36.44 9.35 7.95 748,310 - 712,508 35,802
آتیمس

صندوق س. آرمان آتیه درخشان مس

صندوق فرابورس 240,000 2,598.00 1.09 240,853 3,451.00 1.45 1399/07/2 1,686 807,845 194.572 billion - 237,402 241,001 233,001 245,900 4 29,377 240,000 5 9,765 240,000 240.853 Thousand billion - - - - - - - - - - 684,380 123,465 585,379 222,466
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 5,761 234.00 3.90 5,915 80.00 1.33 1399/07/2 24,032 205.337 Million 1.215 Thousand billion 8,544.31 5,995 6,080 5,700 6,228 34 272,354 5,767 34 201,815 5,767 363.793 Thousand billion 471.398 Million 166.698 Million 61.504 Million 107.605 Million 59.093 Million 117.875 Million 6.815 Million 53.38 6.16 3.09 188.447 Million 16.89 Million 205.23 Million 107,000
شاوان

پالایش نفت لاوان

سهام فرابورس 115,000 3,357.00 2.84 117,627 730.00 0.62 1399/07/2 2,658 4.046 Million 475.963 billion 1,522.34 118,357 118,357 112,440 123,230 4 1,180 112,600 2 840 112,600 134.497 Thousand billion 163.542 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 68.12 21.16 1.38 1.193 Million 2.854 Million 3.818 Million 228,400
زاگرس

پتروشیمی زاگرس

سهام فرابورس 176,950 3,134.00 1.74 180,207 123.00 0.07 1399/07/2 8,172 5.617 Million 1.012 Thousand billion 687.37 180,084 182,500 172,791 185,380 14 10,005 176,950 22 12,094 176,950 432.497 Thousand billion 471.676 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 18.87 22.35 5.72 4.366 Million 1.251 Million 4.321 Million 1.296 Million
رافزا

رایان هم افزا

سهام فرابورس 30,928 1,472.00 5.00 29,563 107.00 0.36 1399/07/2 21,282 127,909 3.956 billion 6.01 29,456 30,928 30,928 30,928 135 7.274 Million 30,928 1374 787 30,928 5.913 Thousand billion 6.245 Million 830,443 200,000 332,017 498,426 769,166 455,888 12.97 11.86 7.69 127,909 - 127,060 849
نوین

بیمه نوین

سهام فرابورس 6,212 321.00 4.91 6,370 163.00 2.50 1399/07/2 2,663 23.702 Million 150.991 billion 8,900.55 6,533 6,207 6,207 6,749 1 38,889 6,207 14 92,500 6,207 16.715 Thousand billion 34.286 Million 21.759 Million 1.5 Million 17.572 Million 4.188 Million 7.555 Million 1.178 Million 14.19 3.99 2.21 8.066 Million 15.636 Million 18.957 Million 4.745 Million
داوه

داروسازی آوه سینا

سهام فرابورس 18,147 955.00 5.00 18,698 404.00 2.11 1399/07/2 792 1.229 Million 22.462 billion 1,552.38 19,102 18,147 18,147 18,900 10 - - 0 50,247 18,147 8.975 Thousand billion 9.65 Million 1.474 Million 480,000 674,783 798,718 613,237 131,160 68.44 11.24 14.64 1.229 Million - 1.229 Million -
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 20,746 1,091.00 5.00 20,775 1,062.00 4.86 1399/07/2 1,042 4.371 Million 90.802 billion 4,194.55 21,837 20,746 20,746 21,050 318 - - 0 2.091 Million 20,746 8.31 Thousand billion 8.405 Million 1.445 Million 400,000 95,378 1.349 Million 1.019 Million 984,085 8.44 6.16 8.16 4.371 Million - 4.371 Million -
آریا

پلیمر آریا ساسول

سهام فرابورس 193,950 9,235.00 5.00 192,140 7,425.00 4.02 1399/07/2 57,723 15.192 Million 2.919 Thousand billion 263.19 184,715 191,964 185,010 193,950 96 511,939 193,950 239 5,212 193,950 880.739 Thousand billion 905.804 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 19.47 13.91 9.67 12.081 Million 3.111 Million 12.234 Million 2.958 Million
گویان

پتروشیمی تندگویان

سهام فرابورس 17,129 815.00 5.00 17,085 771.00 4.73 1399/07/2 13,701 74.723 Million 1.277 Thousand billion - 16,314 17,129 16,650 17,129 20 12.417 Million 17,129 1336 32,470 17,129 409.317 Thousand billion - - - - - - - - - - 73.64 Million 1.083 Million 73.969 Million 754,163
کی بی سی

شرکت کی بی سی

سهام فرابورس 37,700 785.00 2.13 37,002 87.00 0.24 1399/07/2 347 716,511 26.57 billion 2,064.87 36,915 36,702 35,669 38,000 1 198,077 37,200 4 2,958 37,700 10.731 Thousand billion 14.85 Million 5.258 Million 290,000 4.12 Million 1.138 Million 4.637 Million 812,840 13.2 9.43 2.31 589,413 127,098 629,458 87,053
ساوه

سیمان ساوه

سهام فرابورس 70,710 3,721.00 5.00 73,839 592.00 0.80 1399/07/2 172 105,789 7.48 billion 615.05 74,431 70,710 70,710 70,710 4371 - - 0 1.232 Million 70,710 47.995 Thousand billion 50.728 Million 4.323 Million 650,000 2.732 Million 1.591 Million 4.438 Million 1.86 Million 25.8 30.17 10.81 75,789 30,000 105,789 -
فروی

ذوب روی اصفهان

سهام فرابورس 62,286 2,966.00 5.00 61,803 2,483.00 4.19 1399/07/2 5,589 5.144 Million 317.892 billion 920.31 59,320 61,880 59,320 62,286 7 39,896 62,286 40 2,352 62,286 37.082 Thousand billion 38.611 Million 4.601 Million 600,000 1.529 Million 3.071 Million 2.719 Million 2.928 Million 12.66 12.07 13.64 4.693 Million 451,000 4.21 Million 933,624
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,240 28.00 0.66 4,278 66.00 1.57 1399/07/2 8,111 61.353 Million 262.446 billion 7,564.21 4,212 4,260 4,120 4,422 17 97,780 4,239 13 108,828 4,239 103.294 Thousand billion 105.432 Million 29.041 Million 24.145 Million 2.138 Million 26.904 Million 2.945 Million 596,384 173.2 3.84 35.08 61.207 Million 146,600 60.885 Million 467,886
دریشمک

تولید و صادرات ریشمک

سهام فرابورس 40,490 1,035.00 2.49 40,636 889.00 2.14 1399/07/2 1,752 2.949 Million 119.841 billion - 41,525 41,200 39,449 42,800 10 20,125 40,490 3 8,284 40,490 12.191 Thousand billion - - - - - - - - - - 2.728 Million 221,563 2.939 Million 10,000
بپاس

بیمه پاسارگاد

سهام فرابورس 66,650 1,852.00 2.86 66,403 1,605.00 2.48 1399/07/2 5,863 5.963 Million 395.989 billion 1,017.14 64,798 66,080 63,400 67,900 5 5,641 66,710 4 2,422 66,710 677.709 Thousand billion 751.807 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 65.94 41.89 28.31 5.963 Million 240 5.782 Million 181,802
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 26,100 182.00 0.70 25,811 107.00 0.41 1399/07/2 527 552,218 14.12 billion 1,047.85 25,918 24,635 24,635 26,500 1 2,206 26,100 2 10,000 26,100 18.068 Thousand billion 22.025 Million 4.832 Million 450,000 3.957 Million 874,922 4.244 Million 1.205 Million 14.99 20.65 4.26 259,034 293,184 475,218 77,000
اطلس

صندوق سرمایه‌گذاری اطلس-سهام

صندوق فرابورس 211,900 6,043.00 2.94 212,253 6,396.00 3.11 1399/07/2 1,302 326,720 69.347 billion - 205,857 210,000 205,000 214,990 8 389 211,200 7 965 211,200 212.253 Thousand billion - - - - - - - - - - 326,323 397 287,343 39,377
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 46,994 2,237.00 5.00 45,620 863.00 1.93 1399/07/2 37,151 487,094 22.89 billion 13.11 44,757 46,994 46,994 46,994 281 2.44 Million 46,994 1848 2,631 46,994 13.686 Thousand billion 14.287 Million 987,514 300,000 601,150 386,364 734,371 204,288 66.99 35.42 18.64 487,094 - 487,038 56
کنور

تأمین مواد اولیه فولاد صبانور

سهام فرابورس 50,300 0.00 0.00 30,279 0.00 0.00 1399/07/2 1,371 4.195 Million 127.01 billion 1,203.73 - 1.537 Million 50,950 77.036 billion 1 25,577 30,776 17 200 30,776 147.173 Thousand billion 154.343 Million 18.491 Million 2.936 Million 7.169 Million 11.322 Million 9.255 Million 10.462 Million 14.07 13 15.9 - - - -
دی

بانک دی

سهام فرابورس 53,400 2,542.00 5.00 53,400 2,542.00 5.00 1399/07/2 3,755 13.702 Million 731.673 billion 3,648.93 50,858 53,400 53,400 53,400 90 24.142 Million 53,400 7902 29,820 53,400 341.76 Thousand billion 696.575 Million 273.446 Million -3.5 285.146 Million 48.5 66.484 Million 9.481 Million 36.05 -4.2 5.14 13.702 Million - 6.454 Million 7.248 Million
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 26,550 109.00 0.41 26,158 501.00 1.88 1399/07/2 1,213 2.197 Million 57.457 billion 1,810.85 26,659 25,698 25,327 27,590 1 200 26,250 1 100 26,250 10.463 Thousand billion 11.106 Million 2.086 Million 400,000 642,809 1.443 Million 1.563 Million 625,901 16.72 7.25 6.7 1.703 Million 493,700 2.197 Million -
شرانل

نفت ایرانول

سهام فرابورس 27,300 29.00 0.11 28,087 816.00 2.99 1399/07/2 833 1.755 Million 49.3 billion 2,106.73 27,271 26,750 26,510 28,634 3 2,918 27,300 6 550 27,300 56.174 Thousand billion 70.378 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 19.93 19.49 1.84 1.605 Million 149,466 1.365 Million 389,531
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 59,704 3,142.00 5.00 61,107 1,739.00 2.77 1399/07/2 2,082 1.399 Million 85.469 billion 671.8 62,846 65,000 59,704 65,000 16 800 59,704 2 9,332 59,704 21.387 Thousand billion 21.922 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 79.98 31.49 7.37 1.399 Million - 1.399 Million -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 40,000 1,609.00 4.19 39,851 1,460.00 3.80 1399/07/2 1,601 4.298 Million 171.278 billion 2,684.54 38,391 38,100 38,050 40,310 1 7,074 39,800 9 5,000 39,800 159.404 Thousand billion 167.997 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 119.93 29.32 95.79 3.635 Million 662,500 3.291 Million 1.007 Million
شصدف

صنعتی دوده فام

سهام فرابورس 20,212 962.00 5.00 19,274 24.00 0.12 1399/07/2 3,179 65,995 1.334 billion 20.76 19,250 20,212 20,212 20,212 8 2.56 Million 20,212 637 167 20,212 13.492 Thousand billion 14.196 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.83 14.36 4.16 65,995 - 65,491 504
آگاس

صندوق س. هستی بخش آگاه

سهام فرابورس 79,198 2,200.00 2.86 79,577 2,579.00 3.35 1399/07/2 6,776 9.018 Million 717.628 billion - 76,998 79,100 77,300 81,000 14 2,554 79,348 8 13,558 79,348 63.662 Thousand billion - - - - - - - - - - 9.005 Million 13,400 8.616 Million 401,787
کوثر

بیمه کوثر

سهام فرابورس 14,971 0.00 0.00 14,230 741.00 4.95 1399/07/2 463 4.206 Million 59.85 billion - 14,971 14,223 14,223 14,971 6 2,425 14,971 1 10,204 14,971 92.282 Thousand billion - - - - - - - - - - 1.156 Million 3.05 Million 4.206 Million -
دماوند

تولید نیروی برق دماوند

سهام فرابورس 63,371 3,017.00 5.00 63,341 2,987.00 4.95 1399/07/2 1,578 2.159 Million 136.752 billion - 60,354 63,370 62,620 63,371 5 3.257 Million 63,371 467 1,862 63,371 174.821 Thousand billion - - - - - - - - - - 2.159 Million 200 2.007 Million 152,020
آوا

صندوق س.سهام آوای معیار-س

صندوق فرابورس 11,149 844.00 8.19 11,015 710.00 6.89 1399/07/2 3,466 16.177 Million 178.177 billion - 10,305 10,990 10,700 11,200 13 473,742 11,150 14 63,172 11,150 1.102 Thousand billion - - - - - - - - - - 16.167 Million 9,049 16.027 Million 150,000
ومعلم

بیمه معلم

سهام فرابورس 16,160 492.00 2.95 16,137 515.00 3.09 1399/07/2 1,593 6.493 Million 104.778 billion 4,075.94 16,652 15,820 15,820 17,095 1 210,848 16,150 4 700 16,160 24.206 Thousand billion 59.374 Million 37.809 Million 1.5 Million 35.168 Million 2.641 Million 19.819 Million 586,456 41.27 9.17 1.22 3.989 Million 2.504 Million 5.246 Million 1.247 Million
وایران

لیزینگ ایرانیان

سهام فرابورس 10,840 0.00 0.00 13,878 0.00 0.00 1399/07/2 7,678 27.707 Million 384.51 billion 3,735.99 - 265,255 10,840 2.875 billion 10 21,040 13,749 20 17,173 13,749 11.38 Thousand billion 13.767 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.74 8.92 8.99 - - - -
صایند

صندوق س. گنجینه آینده روشن

صندوق فرابورس 10,060 75.00 0.75 10,059 74.00 0.74 1399/07/2 142 1.575 Million 15.844 billion - 9,985 10,100 10,031 10,100 1 1,300 10,055 2 500 10,055 5.03 Thousand billion - - - - - - - - - - 1.575 Million - 1.575 Million -
دتوزیع

توزیع دارو پخش

سهام فرابورس 49,799 2,621.00 5.00 50,981 1,439.00 2.75 1399/07/2 1,178 1.024 Million 52.228 billion 869.65 52,420 54,790 49,799 54,790 27 15,785 51,500 6 47,298 51,500 30.589 Thousand billion 60.066 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 29.65 29.89 0.73 809,447 215,000 880,775 143,672
اخزا818

اسنادخزانه-م18بودجه98-010614

اوراق فرابورس 712,100 1,062.00 0.15 711,361 323.00 0.05 1399/07/2 31 6,821 4.852 billion - 711,038 708,005 708,005 712,200 1 79 712,000 1 100 712,480 14.227 Thousand billion - - - - - - - - - - 6,801 20 3,090 3,731
کاریس

صندوق سرمایه‌گذاری کاریس-سهام

صندوق فرابورس 219,207 2,885.00 1.33 220,316 3,994.00 1.85 1399/07/2 811 614,372 135.356 billion - 216,322 224,000 217,500 227,000 4 288 220,999 2 11,150 220,999 220.316 Thousand billion - - - - - - - - - - 480,449 133,923 586,902 27,470
اخزا814

اسنادخزانه-م14بودجه98-010318

اوراق فرابورس 745,000 3,141.00 0.42 742,564 705.00 0.10 1399/07/2 45 74,643 55.427 billion - 741,859 741,701 741,700 745,000 1 265 743,100 1 490 749,777 22.277 Thousand billion - - - - - - - - - - 6,818 67,825 2,590 72,053
دبالک

مواد اولیه دارویی البرز بالک

سهام فرابورس 17,182 904.00 5.00 17,527 559.00 3.09 1399/07/2 505 1.683 Million 28.979 billion 3,331.98 18,086 17,182 17,182 17,930 160 - - 0 1.394 Million 17,182 6.485 Thousand billion 6.971 Million 958,917 370,000 486,015 472,902 1.059 Million 187,233 34.64 13.71 6.12 1.613 Million 70,000 1.463 Million 219,709
کگهر

سنگ آهن گهرزمین

سهام فرابورس 49,880 1,717.00 3.56 48,943 780.00 1.62 1399/07/2 944 1.681 Million 82.851 billion 1,780.56 48,163 49,800 48,210 50,289 4 11,827 49,890 5 2,244 49,890 1223.575 Thousand billion 1.275 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 45.61 38.04 19.15 787,339 893,507 1.019 Million 662,055
همراه

ارتباطات سیار ایران

سهام فرابورس 39,500 0.00 0.00 35,408 0.00 0.00 1399/07/2 3,568 6.886 Million 243.82 billion 2,030.38 - 4.038 Million 40,000 162.928 billion 6 12,819 35,350 12 12,873 35,350 774.528 Thousand billion 1.043 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 20.79 20.85 4.2 - - - -
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 10,860 517.00 5.00 10,800 457.00 4.42 1399/07/2 2,104 19.344 Million 208.913 billion 9,193.71 10,343 10,484 10,470 10,860 1 888,763 10,860 46 20,000 10,900 55.08 Thousand billion 58.739 Million 13.094 Million 3.4 Million 3.659 Million 9.436 Million 3.964 Million 3.468 Million 15.88 5.84 13.9 18.034 Million 1.309 Million 16.591 Million 2.752 Million
فزرین

زرین معدن آسیا

سهام فرابورس 21,810 1,038.00 5.00 21,722 950.00 4.57 1399/07/2 1,397 4.752 Million 103.213 billion - 20,772 21,770 21,010 21,810 1 601,636 21,810 21 300 23,000 14.119 Thousand billion - - - - - - - - - - 4.752 Million - 4.523 Million 228,306
خدیزل

بهمن دیزل

سهام فرابورس 38,700 503.00 1.28 38,959 244.00 0.62 1399/07/2 400 829,644 32.228 billion - 39,203 40,799 37,243 41,000 1 792 38,360 1 5,600 39,990 38.959 Thousand billion - - - - - - - - - - 360,640 469,004 818,056 11,588
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 20,600 277.00 1.36 20,500 177.00 0.87 1399/07/2 905 4.307 Million 88.481 billion 4,758.84 20,323 21,300 20,330 21,300 4 1,000 20,700 1 7,633 20,700 926.6 Thousand billion 951.588 Million 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 86.09 24.1 83.93 2.521 Million 1.786 Million 2.207 Million 2.1 Million
شپاس

نفت پاسارگاد

سهام فرابورس 22,063 0.00 0.00 22,021 42.00 0.19 1399/07/2 585 1.515 Million 33.349 billion 2,590.52 22,063 21,650 21,450 22,880 2 10,000 22,000 2 45,709 22,063 52.85 Thousand billion 60.721 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 40.28 10.81 1.6 1.414 Million 101,000 1.035 Million 479,965
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 18,936 901.00 5.00 18,860 825.00 4.57 1399/07/2 654 4.455 Million 84.02 billion 6,811.8 18,035 18,936 18,221 18,936 1 2.576 Million 18,936 267 1,000 21,500 24.895 Thousand billion 25.413 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 69.05 11.99 37.33 4.455 Million - 4.447 Million 7,776
آساس

صندوق سرمایه‌گذاری آساس-سهام

صندوق فرابورس 168,888 3,087.00 1.86 168,366 2,565.00 1.55 1399/07/2 609 392,828 66.139 billion - 165,801 169,700 165,700 173,000 1 30 169,000 1 31 169,000 168.366 Thousand billion - - - - - - - - - - 348,775 44,053 207,705 185,123
اپرداز

آتیه داده پرداز

سهام فرابورس 26,049 399.00 1.51 25,350 1,098.00 4.15 1399/07/2 1,369 3.274 Million 82.998 billion 2,391.56 26,448 25,126 25,126 27,000 8 37,742 26,050 2 77,035 26,050 25.35 Thousand billion 26.43 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 18.15 9.54 12.37 2.068 Million 1.206 Million 2.674 Million 600,000
شپدیس

پتروشیمی پردیس

سهام فرابورس 119,650 0.00 0.00 76,403 0.00 0.00 1399/07/2 1,666 1.887 Million 144.17 billion 1,238.14 - 3.809 Million 121,300 460.855 billion 10 50,066 77,350 2 6,690 77,350 726.06 Thousand billion 763.682 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 21.51 14 11.24 - - - -
اوان

مبین وان کیش

سهام فرابورس 43,510 2,264.00 4.95 44,111 1,663.00 3.63 1399/07/2 441 946,583 41.683 billion 2,146.45 45,774 47,000 43,486 47,000 5 2,459 44,200 2 20,479 44,200 8.822 Thousand billion 9.498 Million 1.11 Million 200,000 676,151 433,440 1.26 Million 165,369 53.35 20.36 7 673,633 272,950 906,583 40,000
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 12,349 588.00 5.00 12,349 588.00 5.00 1399/07/2 3,183 15.32 Million 189.183 billion 4,812.97 11,761 12,349 12,349 12,349 9 18.22 Million 12,349 3149 4,361 12,349 555.705 Thousand billion 560.891 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 7.87 5.64 7.65 15.02 Million 300,000 4.994 Million 10.325 Million
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 16,294 775.00 4.99 15,545 26.00 0.17 1399/07/2 6,353 108,790 1.773 billion 17.12 15,519 16,294 16,294 16,294 28 5.579 Million 16,294 671 406 16,294 3.109 Thousand billion 3.746 Million 903,738 200,000 636,584 267,154 1.89 Million 81,706 38.05 11.64 1.65 108,790 - 108,649 141
وعسکر

موسسه مالی و اعتباری عسکریه

سهام فرابورس 13,065 687.00 5.00 13,292 460.00 3.34 1399/07/2 2,939 19.201 Million 255.229 billion - 13,752 13,760 13,065 14,180 20 2,875 13,065 6 537,872 13,065 132.92 Thousand billion - - - - - - - - - - 12.701 Million 6.5 Million 18.582 Million 619,350
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 20,325 967.00 5.00 20,219 861.00 4.45 1399/07/2 5,551 26.772 Million 541.304 billion 4,822.9 19,358 20,250 19,370 20,325 6 3.724 Million 20,325 237 19,462 20,325 242.628 Thousand billion 257.065 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 26.41 14.33 6.46 23.643 Million 3.129 Million 25.724 Million 1.048 Million
فرابورس

فرابورس ایران

سهام فرابورس 59,470 2,831.00 5.00 59,470 2,831.00 5.00 1399/07/2 652 1.239 Million 73.708 billion 1,900.95 56,639 59,470 59,470 59,470 1 1.934 Million 59,470 797 63 59,470 166.516 Thousand billion 167.981 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 57.93 35.82 50.07 1.239 Million - 929,422 310,000
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 20,308 967.00 5.00 20,163 822.00 4.25 1399/07/2 3,861 26.792 Million 540.214 billion 6,939.1 19,341 19,600 18,700 20,308 3 2.656 Million 20,308 75 462 20,308 201.63 Thousand billion 208.383 Million 43.128 Million 10 Million 6.753 Million 36.375 Million 17.864 Million 17.563 Million 11.48 5.54 11.29 23.799 Million 2.992 Million 11.98 Million 14.812 Million
پکویر

کویر تایر

سهام فرابورس 14,230 0.00 0.00 24,889 0.00 0.00 1399/07/2 454 1.067 Million 27.28 billion 2,802.69 - 3.007 Million 14,230 43.028 billion 0 1.825 Million 25,570 814 - - 31.261 Thousand billion 34.696 Million 5.707 Million 700,000 3.435 Million 2.272 Million 6.576 Million 567,140 55.12 13.76 4.75 - - - -
دتولید

داروسازی تولید دارو

سهام فرابورس 35,464 1,866.00 5.00 36,354 976.00 2.61 1399/07/2 1,574 1.859 Million 67.571 billion 1,180.9 37,330 36,000 35,464 38,363 241 - - 0 917,193 35,464 21.812 Thousand billion 24.526 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 37.05 25.24 8.33 1.639 Million 220,000 1.346 Million 512,840
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 33,468 1,761.00 5.00 34,649 580.00 1.65 1399/07/2 746 566,431 18.957 billion 759.29 35,229 33,468 33,468 33,468 9999 3,341 33,468 4 6.178 Million 33,468 148.991 Thousand billion 151.131 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 95.08 26.87 38.69 566,431 - 566,431 -
اتکای

بیمه اتکایی ایرانیان

سهام فرابورس 15,100 435.00 2.97 14,846 181.00 1.23 1399/07/2 447 1.957 Million 29.284 billion - 14,665 15,295 14,200 15,295 1 2,970 15,001 1 2,970 15,001 48.25 Thousand billion - - - - - - - - - - 889,406 1.068 Million 1.936 Million 21,000
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 7,185 378.00 5.00 7,296 267.00 3.53 1399/07/2 618 7.933 Million 57.877 billion 12,836.58 7,563 7,185 7,185 7,810 27 700 7,185 1 2.083 Million 7,185 8.755 Thousand billion 9.059 Million 1.989 Million 1.2 Million 304,109 1.685 Million 172,477 388,495 22.54 5.2 50.76 2.438 Million 5.495 Million 7.933 Million -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 37,620 1,979.00 5.00 38,755 844.00 2.13 1399/07/2 585 610,803 23.177 billion 1,044.11 39,599 37,651 37,620 39,400 43 - - 0 87,024 37,620 7.751 Thousand billion 9.453 Million 2.078 Million 200,000 1.702 Million 375,681 2.316 Million 341,786 22.68 20.63 3.35 481,196 129,607 610,803 -
آکورد

صندوق س. آرمان آتی کوثر

صندوق فرابورس 28,570 14.00 0.05 28,569 13.00 0.05 1399/07/2 171 4.985 Million 142.419 billion - 28,556 28,600 28,560 28,600 1 249,790 28,570 3 70,485 28,575 28.569 Thousand billion - - - - - - - - - - 1.416 Million 3.569 Million 880,105 4.105 Million
اخزا820

اسنادخزانه-م20بودجه98-020806

اوراق فرابورس 594,000 4,882.00 0.83 590,656 1,538.00 0.26 1399/07/2 27 51,370 30.342 billion - 589,118 589,010 589,010 597,000 1 9 591,000 1 4,039 594,000 14.766 Thousand billion - - - - - - - - - - 9,350 42,020 6,593 44,777
ثروتم

صندوق س. ثروت آفرین پارسیان

صندوق فرابورس 99,499 660.00 0.67 98,920 81.00 0.08 1399/07/2 88 28,140 2.784 billion - 98,839 100,000 98,010 101,990 1 1,060 99,000 2 20 99,800 4.946 Thousand billion - - - - - - - - - - 18,140 10,000 27,940 200
وپویا

سرمایه گذاری پویا

سهام فرابورس 11,828 622.00 5.00 12,303 147.00 1.18 1399/07/2 437 919,193 10.872 billion 2,103.42 12,450 11,828 11,828 11,828 9999 7,915 11,828 8 39.242 Million 11,828 49.212 Thousand billion 49.267 Million 9.242 Million 4 Million 55,064 9.187 Million 5.576 Million 5.538 Million 8.89 5.36 8.83 419,193 500,000 919,193 -