Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Market Value

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
مارون

پتروشیمی مارون

سهام فرابورس 181,950 250.00 0.14 181,700 0.00 0.00 12:29 97 38,846 7.04 billion 239.12 181,700 183,000 180,450 183,000 - - - - 1453.6 Thousand billion 1.663 billion 324.353 Million 8 Million 209.645 Million 114.708 Million 336.409 Million 100.453 Million 14.47 12.67 4.32 15,036 23,810 38,846 -
کگهر

سنگ آهن گهر زمین

سهام فرابورس 44,650 100.00 0.22 43,450 1,300.00 2.91 12:28 246 1.736 Million 74.27 billion 7,055.59 44,750 43,500 43,500 45,750 - - - - 1086.25 Thousand billion 1.251 billion 308.157 Million 25 Million 164.428 Million 143.73 Million 315.491 Million 139.596 Million 7.78 7.56 3.44 360,226 1.375 Million 1.736 Million -
بپاس

بیمه پاسارگاد

سهام فرابورس 17,760 930.00 4.98 18,320 370.00 1.98 12:29 610 2.817 Million 50.32 billion 4,617.22 18,690 18,690 17,760 18,690 - - - - 1065.751 Thousand billion 1.269 billion 283.065 Million 58.174 Million 203.531 Million 79.534 Million 59.066 Million 30.614 Million 34.81 13.4 18.04 2.151 Million 665,738 2.347 Million 470,000
آریا

پلیمر آریا ساسول

سهام فرابورس 75,500 1,550.00 2.01 75,600 1,450.00 1.88 12:29 2,844 2.716 Million 205.35 billion 954.97 77,050 76,500 74,700 76,500 - - - - 1039.615 Thousand billion 1.119 billion 168.084 Million 13.752 Million 78.92 Million 89.164 Million 277.498 Million 100.981 Million 10.3 11.66 3.75 417,754 2.298 Million 2.716 Million 171
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,980 240.00 1.75 13,610 130.00 0.95 12:29 569 2.472 Million 32.8 billion 4,344.18 13,740 13,840 13,520 14,150 - - - - 340.25 Thousand billion 475.611 Million 265.911 Million 25 Million 135.361 Million 130.55 Million 199.059 Million 48.661 Million 6.99 2.61 1.71 1.614 Million 858,115 2.472 Million -
آریانح

سر. پارس آریان (حق تقدم)

حق تقدم فرابورس 5,900 480.00 7.52 6,380 0.00 0.00 1401/03/29 246 4.042 Million 25.78 billion - 6,380 6,230 6,220 6,420 - - - - 324.4 Thousand billion - - - - - - - - - - 1.669 Million 4.507 Million - 6.175 Million
زاگرس

پتروشیمی زاگرس

سهام فرابورس 133,000 50.00 0.04 128,450 4,600.00 3.46 12:29 1,076 886,777 113.9 billion 824.14 133,050 133,000 128,550 135,400 - - - - 308.28 Thousand billion 394.977 Million 116.755 Million 2.4 Million 86.697 Million 30.057 Million 212.169 Million 1.418 Million 217.35 10.26 1.45 274,592 612,185 886,777 -
خاور

ایران خودرو دیزل

سهام فرابورس 3,304 102.00 2.99 3,304 102.00 2.99 12:29 430 32.992 Million 109.01 billion - 3,406 3,304 3,304 3,304 - - - - 285.336 Thousand billion - - - - - - - - - - 21.174 Million 11.818 Million 32.992 Million -
شکبیر

پتروشیمی امیرکبیر

سهام فرابورس 79,250 2,400.00 2.94 79,250 2,400.00 2.94 12:29 123 1.258 Million 99.7 billion - 81,650 79,300 79,250 79,300 - - - - 285.3 Thousand billion - - - - - - - - - - 3,981 1.254 Million 435,536 822,519
صبا

سر. صبا تامین

سهام فرابورس 3,700 6.00 0.16 3,574 120.00 3.25 12:29 2,336 54.157 Million 193.55 billion 23,183.56 3,694 3,712 3,633 3,720 - - - - 268.05 Thousand billion 360.995 Million 195.537 Million 75 Million 92.945 Million 102.592 Million 55.885 Million 47.359 Million 5.66 2.61 4.8 19.426 Million 34.731 Million 37.657 Million 16.5 Million
شگویا

پتروشیمی تندگویان

سهام فرابورس 11,040 580.00 4.99 11,100 520.00 4.48 12:29 2,119 17.704 Million 196.51 billion 8,354.76 11,620 11,530 11,040 11,530 - - - - 265.93 Thousand billion 331.556 Million 114.615 Million 23.958 Million 65.625 Million 48.989 Million 210.068 Million 26.408 Million 10.07 5.43 1.27 4.222 Million 13.482 Million 16.386 Million 1.318 Million
آریان

سر. پارس آریان

سهام فرابورس 4,351 7.00 0.16 4,217 127.00 2.92 12:29 604 34.192 Million 144.2 billion - 4,344 4,400 4,280 4,400 - - - - 248.803 Thousand billion - - - - - - - - - - 5.18 Million 29.012 Million 30.71 Million 3.482 Million
صباح

سر. صبا تامین (حق تقدم)

حق تقدم فرابورس 2,020 47.00 2.27 2,020 47.00 2.27 1401/07/10 62 6.989 Million 14.12 billion 112,476.81 2,067 2,110 2,110 2,110 - - - - 236.325 Thousand billion - - - - - - - - - - 1.346 Million 5.643 Million - 6.989 Million
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 7,630 410.00 5.10 7,750 290.00 3.61 12:29 2,177 8.687 Million 66.36 billion 3,990.55 8,040 7,940 7,550 7,940 - - - - 232.5 Thousand billion 365.084 Million 171.7 Million 30 Million 132.584 Million 39.116 Million 24.661 Million 24.285 Million 9.57 5.94 9.43 6.687 Million 2 Million 8.486 Million 201,100
ارفع

آهن و فولاد ارفع

سهام فرابورس 17,240 820.00 4.54 17,490 570.00 3.16 12:29 574 3.183 Million 54.74 billion 5,544.61 18,060 17,440 17,160 18,000 - - - - 209.88 Thousand billion 272.747 Million 111.675 Million 12 Million 62.867 Million 48.808 Million 134.773 Million 30.858 Million 6.8 4.3 1.56 631,883 2.551 Million 2.596 Million 587,100
فجهان

جهان فولاد سیرجان

سهام فرابورس 3,107 36.00 1.15 2,990 153.00 4.87 12:29 1,728 20.302 Million 59.84 billion 11,748.83 3,143 3,170 3,050 3,185 - - - - 194.35 Thousand billion 292.028 Million 186.265 Million 65 Million 97.678 Million 88.587 Million 118.767 Million 11.716 Million 16.59 2.19 1.64 11.32 Million 8.982 Million 20.287 Million 14,504
فجهانح

مجتمع جهان فولاد سیرجان (حق تقدم)

حق تقدم فرابورس 1,502 112.00 6.94 1,502 112.00 6.94 1401/07/04 46 537.3 Million 807.03 billion 2,047.45 1,614 1,680 1,680 1,680 - - - - 172.51 Thousand billion - - - - - - - - - - 278,959 537.021 Million - 537.3 Million
شاوان

پالایش نفت لاوان

سهام فرابورس 19,600 650.00 3.21 19,350 900.00 4.44 12:29 2,602 2.08 Million 298.83 billion 4,895.35 20,250 20,150 19,250 20,150 - - - - 164.195 Thousand billion 205.729 Million 99.255 Million 8 Million 50.929 Million 48.327 Million 472.705 Million 42.067 Million 3.68 3.2 0.33 3.306 Million 841,564 3.32 Million 827,059
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 5,390 60.00 1.10 5,190 260.00 4.77 12:29 690 21.729 Million 112.84 billion 31,491.33 5,450 5,410 5,360 5,490 - - - - 155.7 Thousand billion 204.646 Million 121.384 Million 30 Million 48.946 Million 72.438 Million 40.657 Million 35.807 Million 4.35 2.15 3.83 5.615 Million 16.114 Million 21.652 Million 76,875
شراز

پالایش نفت شیراز

سهام فرابورس 13,500 500.00 3.57 13,360 640.00 4.57 12:29 505 191,124 24.89 billion 5,098.21 14,000 14,200 13,300 14,200 - - - - 134.814 Thousand billion 222.274 Million 124.54 Million 11 Million 75.314 Million 49.227 Million 476.325 Million 41.808 Million 3.52 2.99 0.31 730,199 79,567 709,590 100,176
خاورح

ایران خودرو دیزل (حق تقدم)

حق تقدم فرابورس 320 131.00 69.31 189 0.00 0.00 1401/01/23 14,205 950.732 Million 179.5 billion - 189 191 186 196 - - - - 124.532 Thousand billion - - - - - - - - - - 1.431 billion 1.607 billion 2.089 billion 948.811 Million
شرانل

نفت ایرانول

سهام فرابورس 61,000 850.00 1.37 60,900 950.00 1.54 12:29 315 498,066 30.04 billion 1,581.16 61,850 62,500 58,850 62,500 - - - - 121.8 Thousand billion 150.629 Million 47.974 Million 2 Million 28.829 Million 19.145 Million 122.967 Million 19.988 Million 6.09 6.36 0.99 208,421 289,645 448,066 50,000
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 12,530 10.00 0.08 11,920 620.00 4.94 12:29 444 6.155 Million 73.39 billion 13,862.14 12,540 13,010 12,530 13,120 - - - - 119.2 Thousand billion 132.684 Million 34.224 Million 10 Million 13.484 Million 20.739 Million 30.616 Million 11.584 Million 10.29 5.75 3.89 1.055 Million 5.1 Million 6.155 Million -
خپارس

پارس خودرو

سهام فرابورس 1,036 10.00 0.96 1,046 0.00 0.00 1401/04/22 2,635 140.415 Million 146.88 billion 53,288.34 1,046 1,060 1,033 1,074 - - - - 118.792 Thousand billion 236.996 Million 148.006 Million 113.568 Million 118.203 Million 39.762 Million 73.188 Million -35,932,871 -3.31 2.99 1.62 131.821 Million 8.594 Million 138.253 Million 2.161 Million
سامان

بانک سامان

سهام فرابورس 2,451 75.00 2.97 2,452 74.00 2.93 12:29 1,237 88.63 Million 217.29 billion - 2,526 2,458 2,451 2,500 - - - - 118.358 Thousand billion - - - - - - - - - - 36.83 Million 51.8 Million 62.38 Million 26.25 Million
سامانح

بانک سامان (حق تقدم)

حق تقدم فرابورس 1,433 2.00 0.14 1,392 43.00 3.00 12:28 180 14.212 Million 19.78 billion - 1,435 1,146 1,136 1,204 - - - - 118.358 Thousand billion - - - - - - - - - - 9.962 Million 4.25 Million 14.012 Million 200,000
واحیا

مجتمع صنایع و معادن احیاء سپاهان

سهام فرابورس 14,700 350.00 2.33 14,610 440.00 2.92 12:29 174 3.457 Million 50.52 billion - 15,050 15,360 14,700 15,360 - - - - 116.88 Thousand billion - - - - - - - - - - 1.157 Million 2.3 Million 2.333 Million 1.124 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,522 36.00 2.31 1,507 51.00 3.27 12:29 2,680 119.514 Million 180.15 billion 44,594.85 1,558 1,620 1,481 1,620 - - - - 114.798 Thousand billion 130.786 Million 92.385 Million 66.176 Million 15.989 Million 76.397 Million 3.237 Million 2.805 Million 40.92 1.5 35.47 112.014 Million 7.5 Million 94.114 Million 25.4 Million
وهورح

مدیریت انرژی امید تابان هور(حق تقدم)

حق تقدم فرابورس 506 24.00 4.98 505 23.00 4.77 12:29 2,126 95.178 Million 48.07 billion 44,768.45 482 460 460 483 - - - - 114.798 Thousand billion - - - - - - - - - - 78.389 Million 16.789 Million 95.154 Million 23,311
وامین

س. امین توان آفرین ساز

سهام فرابورس 11,250 100.00 0.88 11,340 10.00 0.09 12:28 60 318,728 3.57 billion - 11,350 11,250 11,250 11,340 - - - - 113.4 Thousand billion - - - - - - - - - - 23,802 294,926 315,098 3,630
وگردش

بانک گردشگری

سهام فرابورس 7,530 20.00 0.26 7,350 200.00 2.65 12:29 175 3.248 Million 23.86 billion - 7,550 7,680 7,530 7,850 - - - - 110.25 Thousand billion - - - - - - - - - - 3.248 Million - 3.238 Million 10,000
گنگین

اقتصادی نگین گردشگری ایرانیان

سهام فرابورس 35,350 1,000.00 2.75 36,350 0.00 0.00 12:29 36 1.076 Million 39.11 billion - 36,350 35,450 35,350 35,850 - - - - 109.05 Thousand billion - - - - - - - - - - 2,920 1.073 Million 48,576 1.028 Million
خبنیان

بنیان دیزل

سهام فرابورس 10,510 320.00 2.95 10,830 0.00 0.00 12:24 7 58,208 611.77 Million - 10,830 10,510 10,510 10,510 - - - - 106.697 Thousand billion - - - - - - - - - - 58,208 - 58,208 -
دماوند

تولید برق دماوند

سهام فرابورس 19,500 50.00 0.26 18,900 650.00 3.32 12:29 641 2.851 Million 53.85 billion 4,448.15 19,550 20,750 19,500 20,750 - - - - 104.328 Thousand billion 126.8 Million 36.869 Million 5.52 Million 22.472 Million 14.398 Million 13.285 Million 5.708 Million 18.28 7.25 7.85 1.474 Million 1.377 Million 2.851 Million -
خدیزل

بهمن دیزل

سهام فرابورس 6,300 70.00 1.10 6,090 280.00 4.40 12:29 1,247 29.103 Million 177.37 billion 23,338.28 6,370 6,550 6,280 6,690 - - - - 102.921 Thousand billion 165.092 Million 89.666 Million 16.9 Million 62.171 Million 27.495 Million 65.769 Million 13.799 Million 7.46 3.74 1.56 7.714 Million 21.389 Million 25.366 Million 3.737 Million
وشهر

بانک شهر

سهام فرابورس 6,770 150.00 2.27 6,600 20.00 0.30 12:29 3,058 105.571 Million 696.7 billion - 6,620 6,810 6,430 6,810 - - - - 102.781 Thousand billion - - - - - - - - - - 104.221 Million 1.349 Million 88.801 Million 16.77 Million
شساخت

مهندسی و ساختمان صنایع نفت

سهام فرابورس 38,500 800.00 2.12 37,400 300.00 0.80 12:29 204 766,730 28.6 billion - 37,700 36,600 36,600 38,550 - - - - 94.212 Thousand billion - - - - - - - - - - 422,979 343,751 595,624 171,106
فزر

پویا زرکان آق دره

سهام فرابورس 31,900 450.00 1.39 30,450 1,900.00 5.87 12:29 4,041 24.388 Million 742.75 billion 6,035.16 32,350 33,500 31,750 33,500 - - - - 91.35 Thousand billion 94.162 Million 9.791 Million 3 Million 2.812 Million 6.979 Million 2.463 Million 20.885 Million 4.37 13.09 37.1 14.761 Million 9.627 Million 22.887 Million 1.501 Million
تجلی

تجلی توسعه معادن و فلزات

سهام فرابورس 1,350 52.00 3.71 1,348 54.00 3.85 12:29 1,282 42.384 Million 57.13 billion 33,060.92 1,402 1,373 1,332 1,402 - - - - 83.576 Thousand billion 84.252 Million 68.071 Million 62 Million 676,177 67.395 Million 5.439 Million 5.084 Million 16.45 1.24 15.36 18.858 Million 23.526 Million 40.184 Million 2.2 Million
وسدید

گروه صنعتی سدید

سهام فرابورس 2,745 84.00 2.97 2,745 84.00 2.97 12:29 111 7.489 Million 20.56 billion - 2,829 2,745 2,745 2,745 - - - - 82.32 Thousand billion - - - - - - - - - - 2.489 Million 5 Million 7.289 Million 200,000
پخش

پخش البرز

سهام فرابورس 57,800 450.00 0.77 58,250 0.00 0.00 1401/11/05 1,676 3.915 Million 227.97 billion 2,335.71 58,250 58,000 56,600 59,100 - - - - 81.55 Thousand billion 151.09 Million 77.517 Million 1.4 Million 69.54 Million 7.977 Million 122.618 Million 5.658 Million 14.41 10.23 0.67 3.167 Million 747,854 3.311 Million 603,933
فرابورس

فرابورس ایران

سهام فرابورس 9,560 700.00 6.82 9,620 640.00 6.24 12:29 5,539 52.144 Million 501.67 billion 9,414.04 10,260 10,180 9,550 10,180 - - - - 80.808 Thousand billion 82.419 Million 12.015 Million 8.4 Million 1.611 Million 10.404 Million 2.358 Million 2.25 Million 35.91 7.77 34.28 44.007 Million 8.137 Million 51.593 Million 551,115
شلرد

کود شیمیائی اوره لردگان

سهام فرابورس 8,560 30.00 0.35 8,350 240.00 2.79 12:29 451 5.904 Million 49.27 billion - 8,590 8,760 8,560 8,810 - - - - 75.15 Thousand billion - - - - - - - - - - 4.794 Million 1.11 Million 5.904 Million -
فوکا

فولاد کاویان

سهام فرابورس 12,310 10.00 0.08 11,970 350.00 2.84 12:27 194 2.943 Million 35.23 billion - 12,320 12,420 12,310 12,460 - - - - 71.517 Thousand billion - - - - - - - - - - 1.444 Million 1.5 Million 2.743 Million 200,445
کوثر

بیمه کوثر

سهام فرابورس 4,076 214.00 4.99 4,079 211.00 4.92 12:29 387 10.635 Million 43.38 billion 27,479.61 4,290 4,077 4,076 4,200 - - - - 68.874 Thousand billion 173.623 Million 134.28 Million 16.885 Million 104.749 Million 29.53 Million 66.374 Million 8.298 Million 8.31 2.33 1.04 2.174 Million 8.461 Million 10.135 Million 500,000
کزغال

زغال سنگ پروده طبس

سهام فرابورس 20,020 160.00 0.81 19,060 800.00 4.03 12:29 1,280 3.908 Million 74.49 billion 3,052.98 19,860 20,470 19,010 20,470 - - - - 66.71 Thousand billion 80.009 Million 24.615 Million 3.5 Million 13.299 Million 11.315 Million 22.878 Million 8.608 Million 7.75 5.9 2.92 1.775 Million 2.133 Million 3.888 Million 19,660
گشان

توسعه بین الملی پدیده شاندیز

سهام فرابورس 45,200 600.00 1.31 44,450 1,350.00 2.95 12:29 83 272,261 12.1 billion - 45,800 45,900 45,200 47,900 - - - - 66.032 Thousand billion - - - - - - - - - - 222,261 50,000 272,261 -
ومللح

اعتباری ملل (حق تقدم)

حق تقدم فرابورس 2,434 128.00 5.00 2,441 121.00 4.72 12:23 3 27,200 66.39 Million 31,856.2 2,562 2,460 2,434 2,460 - - - - 64.12 Thousand billion - - - - - - - - - - 7,200 20,000 - 27,200
وملل

اعتباری ملل

سهام فرابورس 3,206 168.00 4.98 3,206 168.00 4.98 12:29 54 1.587 Million 5.09 billion 20,683.27 3,374 3,206 3,206 3,206 - - - - 64.12 Thousand billion 660.732 Million 578.128 Million 10 Million 596.612 Million -18,484,801 66.725 Million -24,817,547 -2.72 -3.65 1.01 587,308 1,000,000 1.587 Million -
خودکفا

خودکفایی آزادگان

سهام فرابورس 8,500 20.00 0.24 8,290 190.00 2.24 12:29 189 4.311 Million 35.73 billion - 8,480 8,320 8,250 8,500 - - - - 62.175 Thousand billion - - - - - - - - - - 2.787 Million 1.524 Million 4.311 Million -
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 122,000 1,200.00 0.99 122,550 1,750.00 1.45 1401/11/03 831 498,590 61.11 billion 599.99 120,800 124,000 120,900 124,200 - - - - 61.275 Thousand billion 70.195 Million 17.674 Million 500,000 8.92 Million 8.754 Million 29.053 Million 8.698 Million 7.04 7 2.11 424,652 73,938 488,579 10,011
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 13,580 710.00 4.97 14,100 190.00 1.33 12:29 304 522,270 7.14 billion 1,717.99 14,290 14,010 13,580 14,010 - - - - 60.63 Thousand billion 69.012 Million 14.885 Million 4.3 Million 8.382 Million 6.503 Million 7.325 Million 3.633 Million 16.7 9.32 8.28 522,270 - 522,270 -
دتوزیع

توزیع داروپخش

سهام فرابورس 34,400 350.00 1.03 32,650 1,400.00 4.11 12:29 397 1.301 Million 42.44 billion 3,276.68 34,050 34,550 33,600 35,800 - - - - 58.77 Thousand billion 150.658 Million 100.219 Million 1.2 Million 91.888 Million 8.331 Million 122.883 Million 7.312 Million 8.04 7.05 0.48 414,701 886,141 1.289 Million 11,880
کزغالح

زغال سنگ پروده طبس (حق تقدم)

حق تقدم فرابورس 15,300 2,720.00 21.62 15,850 3,270.00 25.99 1401/06/30 17 40,381 639.92 Million 792.43 12,580 14,700 13,680 14,700 - - - - 58.45 Thousand billion - - - - - - - - - - 40,381 - - 40,381
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 6,070 100.00 1.62 5,770 400.00 6.48 12:30 1,782 28.006 Million 161.61 billion 15,715.98 6,170 6,580 6,070 6,580 - - - - 57.7 Thousand billion 84.205 Million 50.183 Million 10 Million 26.505 Million 23.678 Million 9.914 Million 10.9 Million 5.29 2.44 5.82 19.944 Million 8.062 Million 28.006 Million -
خصدرا

صنعتی دریایی

سهام فرابورس 2,158 17.00 0.78 2,151 24.00 1.10 12:14 76 3.888 Million 8.2 billion - 2,175 2,170 2,158 2,170 - - - - 56.401 Thousand billion - - - - - - - - - - 3.888 Million - 3.888 Million -
بساما

بیمه سامان

سهام فرابورس 10,980 130.00 1.17 10,810 300.00 2.70 12:29 135 1.111 Million 11.75 billion 8,569.77 11,110 10,950 10,680 11,580 - - - - 54.05 Thousand billion 117.446 Million 75.152 Million 5 Million 63.396 Million 11.756 Million 26.527 Million 2.332 Million 23.17 4.6 2.04 567,457 543,726 1.111 Million -
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 7,060 50.00 0.71 6,710 300.00 4.28 12:29 984 11.069 Million 74.31 billion 11,248.84 7,010 6,930 6,460 7,060 - - - - 53.68 Thousand billion 61.661 Million 21.955 Million 8 Million 7.981 Million 13.975 Million 4.176 Million 5.369 Million 10 3.84 12.85 6.595 Million 4.474 Million 10.919 Million 150,000
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,253 73.00 5.51 1,256 70.00 5.28 12:29 23,572 1.372 billion 1.724 Thousand billion 45,322.79 1,326 1,330 1,234 1,364 - - - - 53.531 Thousand billion 54.125 Million 46.032 Million 42.62 Million 594,250 45.438 Million 297,692 176,904 302.61 1.18 179.82 1.147 billion 225.472 Million 1.318 billion 54.179 Million
حگهر

حمل و نقل گهر ترابر سیرجان

سهام فرابورس 12,000 480.00 4.17 11,930 410.00 3.56 12:29 231 1.477 Million 17.62 billion 6,394.55 11,520 11,520 11,500 12,230 - - - - 52.969 Thousand billion 63.446 Million 24.693 Million 4.44 Million 10.477 Million 14.216 Million 33.931 Million 6.399 Million 8.28 3.73 1.56 1.182 Million 295,204 516,654 960,488
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 3,700 119.00 3.12 3,650 169.00 4.43 12:29 1,445 51.603 Million 188.34 billion 35,711.59 3,819 3,700 3,629 3,780 - - - - 51.83 Thousand billion 58.715 Million 26.965 Million 14.2 Million 6.885 Million 20.08 Million 21 1.89 Million 27.43 2.58 2468095.25 31.004 Million 20.599 Million 46.075 Million 5.528 Million
خکاوه

سایپا دیزل

سهام فرابورس 18,990 580.00 2.96 19,570 0.00 0.00 12:28 14 136,423 2.59 billion - 19,570 18,990 18,990 18,990 - - - - 51.581 Thousand billion - - - - - - - - - - 136,423 - 136,423 -
شصفها

پتروشیمی اصفهان

سهام فرابورس 169,250 3,300.00 1.99 166,050 100.00 0.06 12:29 986 1.538 Million 255.38 billion - 165,950 169,250 162,650 169,250 - - - - 49.815 Thousand billion - - - - - - - - - - 1.442 Million 95,712 960,596 577,339
ساوه

سیمان ساوه

سهام فرابورس 77,500 600.00 0.77 75,750 2,350.00 3.01 12:29 653 798,857 60.49 billion 1,223.36 78,100 78,800 77,050 79,450 - - - - 49.238 Thousand billion 53.284 Million 12.463 Million 650,000 4.046 Million 8.417 Million 17.48 Million 8.169 Million 6.03 5.85 2.82 303,425 495,432 703,820 95,037
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 7,780 90.00 1.14 7,530 340.00 4.32 12:29 354 5.179 Million 39.02 billion 14,629.72 7,870 7,850 7,780 8,150 - - - - 48.945 Thousand billion 61.918 Million 21.748 Million 6.5 Million 12.973 Million 8.775 Million 27.921 Million 4.268 Million 11.47 5.58 1.75 2.734 Million 2.445 Million 5.179 Million -
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,072 18.00 0.88 1,960 94.00 4.58 12:29 837 22.713 Million 44.51 billion 27,135.9 2,054 2,060 2,027 2,091 - - - - 47.325 Thousand billion 54.209 Million 38.172 Million 24.145 Million 6.884 Million 31.288 Million 7.118 Million 2.869 Million 16.5 1.51 6.65 16.313 Million 6.4 Million 22.113 Million 600,000
هجرت

پخش هجرت

سهام فرابورس 28,800 1,400.00 4.64 28,850 1,350.00 4.47 12:27 238 1.637 Million 47.22 billion 6,879.01 30,200 29,600 28,700 29,700 - - - - 46.16 Thousand billion 113.062 Million 73.489 Million 1,000,000 66.902 Million 6.587 Million 88.868 Million 5.093 Million 9.06 7.01 0.52 215,413 1.422 Million 1.152 Million 484,951
دتوزیعح

توزیع داروپخش (حق تقدم)

حق تقدم فرابورس 21,010 100.00 0.48 20,790 120.00 0.57 1401/09/19 410 706,241 14.68 billion 1,722.54 20,910 20,610 20,420 21,590 - - - - 43.83 Thousand billion - - - - - - - - - - 606,241 100,000 706,241 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 5,800 140.00 2.36 5,650 290.00 4.88 12:29 389 9.639 Million 54.49 billion 24,778.88 5,940 6,000 5,650 6,000 - - - - 43.663 Thousand billion 53 Million 22.179 Million 7.728 Million 9.336 Million 12.842 Million 5.24 Million 2.288 Million 19.09 3.4 8.33 1.795 Million 7.844 Million 9.636 Million 2,691
توسن

نرم افزاری نگین

سهام فرابورس 14,890 370.00 2.42 14,540 720.00 4.72 12:29 1,566 7.979 Million 115.99 billion 5,095.03 15,260 14,850 14,200 15,070 - - - - 43.62 Thousand billion 47.779 Million 9.159 Million 3 Million 4.159 Million 5 Million 5.354 Million 2.696 Million 16.18 8.73 8.15 1.529 Million 6.45 Million 7.733 Million 246,279
شپاس

نفت پاسارگاد

سهام فرابورس 18,510 220.00 1.17 17,820 910.00 4.86 12:29 253 2.268 Million 40.42 billion 8,966.25 18,730 18,560 18,110 19,170 - - - - 42.768 Thousand billion 108.725 Million 76.775 Million 2.4 Million 65.957 Million 10.817 Million 117.187 Million 8.751 Million 4.89 3.95 0.36 534,741 1.734 Million 2.268 Million 300
سغدیر

توسعه سرمایه و صنعت غدیر

سهام فرابورس 6,620 200.00 2.93 6,480 340.00 4.99 12:28 215 3.639 Million 23.6 billion 16,926.19 6,820 6,700 6,530 6,700 - - - - 42.12 Thousand billion 42.356 Million 16.502 Million 3.35 Million 235,802 16.267 Million 5.961 Million 5.816 Million 7.24 2.59 7.07 445,758 3.193 Million 3.639 Million -
جوین

کشت و صنعت جوین

سهام فرابورس 5,480 10.00 0.18 5,340 150.00 2.73 12:26 183 2.607 Million 13.91 billion - 5,490 5,550 5,480 5,730 - - - - 39.811 Thousand billion - - - - - - - - - - 2.447 Million 160,000 2.16 Million 446,793
شپلی

پلی اکریل ایران

سهام فرابورس 10,960 330.00 2.92 10,960 330.00 2.92 12:27 43 1.581 Million 17.33 billion - 11,290 10,960 10,960 10,960 - - - - 39.138 Thousand billion - - - - - - - - - - 831,407 750,000 1.581 Million -
تماوند

تامین سرمایه دماوند

سهام فرابورس 5,720 40.00 0.70 5,420 260.00 4.58 12:29 320 4.573 Million 24.77 billion 14,290.91 5,680 5,820 5,660 5,960 - - - - 37.94 Thousand billion 44.879 Million 18.183 Million 7 Million 6.939 Million 11.244 Million 7.202 Million 4.204 Million 9.02 3.37 5.27 2.079 Million 2.494 Million 4.167 Million 406,270
فنفتح

صنایع تجهیزات نفت (حق تقدم)

حق تقدم فرابورس 24,200 1,700.00 6.56 25,900 0.00 0.00 1401/01/16 14 12,220 316.65 Million - 25,900 27,300 25,700 27,300 - - - - 37.92 Thousand billion - - - - - - - - - - 1.094 Million 22.605 Million - 23.699 Million
فنفت

صنایع تجهیزات نفت

سهام فرابورس 38,500 24,924.00 183.59 13,576 0.00 0.00 12:29 642 2.484 Million 33.72 billion - 13,576 39,800 38,500 39,800 - - - - 37.92 Thousand billion - - - - - - - - - - 1.137 Million - 1.137 Million -
تپکو

هپکو

سهام فرابورس 1,691 52.00 2.98 1,734 9.00 0.52 12:29 43 1.915 Million 3.24 billion - 1,743 1,691 1,691 1,691 - - - - 36.625 Thousand billion - - - - - - - - - - 1.815 Million 100,000 1.901 Million 14,289
پارتا

آرتاویل تایر

سهام فرابورس 8,030 80.00 0.99 7,730 380.00 4.69 12:29 317 2.488 Million 19.23 billion 7,849.81 8,110 8,630 8,030 8,630 - - - - 36.413 Thousand billion 52.44 Million 24.52 Million 4.711 Million 16.027 Million - 5.547 Million 1.111 Million 32.78 - 6.56 975,889 1.512 Million 2.424 Million 64,000
مادیراح

صنایع ماشینهای اداری ایران (حق تقدم)

حق تقدم فرابورس 1,201 117.00 8.88 1,201 117.00 8.88 1401/07/02 982 190.695 Million 229.02 billion 194,190.61 1,318 1,480 1,373 1,480 - - - - 35.358 Thousand billion - - - - - - - - - - 152.395 Million 38.3 Million - 190.695 Million
سرچشمه

سر. مس سرچشمه

سهام فرابورس 4,760 40.00 0.83 4,600 200.00 4.17 12:29 377 8.829 Million 40.6 billion 23,418.72 4,800 5,000 4,760 5,000 - - - - 35.19 Thousand billion 44.388 Million 23.381 Million 7.65 Million 9.198 Million 14.182 Million 10.363 Million 3.609 Million 9.75 2.48 3.4 3.229 Million 5.6 Million 8.746 Million 82,435
قاسم

قاسم ایران

سهام فرابورس 7,200 120.00 1.64 7,000 320.00 4.37 12:29 1,636 46.663 Million 326.48 billion 28,522.46 7,320 7,430 6,960 7,430 - - - - 35 Thousand billion 73.785 Million 49.342 Million 5 Million 38.785 Million 10.556 Million 101.041 Million 4.795 Million 7.3 3.32 0.35 36.303 Million 10.36 Million 46.363 Million 300,000
سمتاز

سیمان ممتازان کرمان

سهام فرابورس 35,600 0.00 0.00 34,650 950.00 2.67 12:20 42 554,147 19.19 billion - 35,600 35,600 35,600 35,700 - - - - 34.65 Thousand billion - - - - - - - - - - 148,302 405,845 554,147 -
ساروج

ساروج بوشهر

سهام فرابورس 27,100 100.00 0.37 25,700 1,300.00 4.81 12:29 198 3.734 Million 95.92 billion 18,858.65 27,000 27,200 26,400 27,250 - - - - 34.438 Thousand billion 42.259 Million 14.436 Million 1.34 Million 7.821 Million 6.615 Million 10.149 Million 4.075 Million 8.45 5.21 3.39 577,013 3.157 Million 1.675 Million 2.059 Million
کیسون

کیسون

سهام فرابورس 1,719 40.00 2.27 1,707 52.00 2.96 12:29 41 2.172 Million 3.71 billion - 1,759 1,770 1,700 1,770 - - - - 34.413 Thousand billion - - - - - - - - - - 2.172 Million - 2.172 Million -
وکبهمن

سر. کوثر بهمن

سهام فرابورس 3,633 29.00 0.80 3,428 176.00 4.88 12:29 2,704 29.091 Million 99.72 billion 10,758.46 3,604 3,655 3,500 3,660 - - - - 34.28 Thousand billion 34.373 Million 16.126 Million 5 Million 92,523 16.034 Million 3.96 Million 3.838 Million 8.93 2.14 8.66 16.52 Million 12.57 Million 28.033 Million 1.058 Million
توریل

توکا ریل

سهام فرابورس 11,000 130.00 1.17 10,580 550.00 4.94 12:29 226 4.057 Million 42.94 billion 17,950.27 11,130 11,870 10,850 11,870 - - - - 33.856 Thousand billion 43.409 Million 18.694 Million 3.2 Million 9.553 Million 9.141 Million 17.594 Million 2.858 Million 11.85 3.7 1.92 1.457 Million 2.6 Million 4.057 Million -
قنقش

قند نقش جهان

سهام فرابورس 233,300 7,200.00 2.99 240,450 50.00 0.02 10:37 2 430 100.32 Million - 240,500 233,300 233,300 233,300 - - - - 33.423 Thousand billion - - - - - - - - - - 430 - 430 -
وآفری

بیمه کارآفرین

سهام فرابورس 2,650 66.00 2.43 2,701 15.00 0.55 12:29 34 1.321 Million 3.48 billion - 2,716 2,660 2,650 2,690 - - - - 32.412 Thousand billion - - - - - - - - - - 320,797 1,000,000 1.321 Million -
وزمین

بانک ایران زمین

سهام فرابورس 7,930 150.00 1.93 7,930 150.00 1.93 12:26 226 4.265 Million 33.82 billion - 7,780 7,930 7,930 7,930 - - - - 31.72 Thousand billion - - - - - - - - - - 4.265 Million - 2.865 Million 1.4 Million
دقاضیح

داروسازی قاضی (حق تقدم)

حق تقدم فرابورس 16,700 0.00 0.00 16,820 120.00 0.72 10:41 2 100,000 1.68 billion - 16,700 16,700 16,700 16,700 - - - - 31.603 Thousand billion - - - - - - - - - - 12,000 88,000 - 100,000
دقاضی

داروسازی قاضی

سهام فرابورس 19,170 550.00 2.95 18,590 30.00 0.16 12:29 300 1.504 Million 27.96 billion - 18,620 18,750 18,070 19,170 - - - - 31.603 Thousand billion - - - - - - - - - - 1.224 Million 280,368 1.504 Million -
وسنا

سر. نیروگاهی ایران سنا

سهام فرابورس 8,990 20.00 0.22 8,970 0.00 0.00 1401/11/06 377 2.472 Million 22.17 billion - 8,970 8,990 8,730 8,990 - - - - 31.024 Thousand billion - - - - - - - - - - 2.472 Million - 1.672 Million 800,000
گوهران

سر. توسعه گوهران امید

سهام فرابورس 4,760 50.00 1.04 4,763 47.00 0.98 12:29 369 2.425 Million 11.52 billion 6,572.61 4,810 4,781 4,686 4,855 - - - - 30.96 Thousand billion 31.702 Million 12.705 Million 3.888 Million 742,424 11.962 Million 6.373 Million 6.149 Million 5.03 2.59 4.87 1.17 Million 1.255 Million 2.36 Million 64,889
گوهرانح

سر. توسعه گوهران امید

حق تقدم فرابورس 2,430 32.00 1.30 2,473 11.00 0.45 12:29 136 2.22 Million 5.49 billion 30,698.38 2,462 2,405 2,405 2,552 - - - - 30.96 Thousand billion - - - - - - - - - - 2.22 Million - 2.22 Million -
هجرتح

پخش هجرت (حق تقدم)

حق تقدم فرابورس 18,200 100.00 0.55 18,300 0.00 0.00 1401/08/24 1 50,000 915 Million 2,488.18 18,300 18,300 18,300 18,300 - - - - 30.896 Thousand billion - - - - - - - - - - - 50,000 - 50,000
شتهران

تهران شیمی

سهام فرابورس 69,800 1,350.00 1.97 68,450 0.00 0.00 1401/10/12 3 7,005 479.49 Million - 68,450 69,800 69,800 69,800 - - - - 30.494 Thousand billion - - - - - - - - - - - - - -
حآفرین

ریل پرداز نو آفرین

سهام فرابورس 4,230 46.00 1.08 4,094 182.00 4.26 12:29 1,017 24.37 Million 99.78 billion 23,962.15 4,276 4,449 4,228 4,450 - - - - 30.41 Thousand billion 41.482 Million 20.767 Million 7.428 Million 11.072 Million 9.695 Million 8.03 Million 2.674 Million 11.37 3.14 3.79 18.64 Million 5.73 Million 24.22 Million 150,000
بپیوند

پیوند گستر پارس

سهام فرابورس 10,360 90.00 0.86 9,740 710.00 6.79 12:29 1,220 4.086 Million 39.81 billion 3,348.98 10,450 10,420 10,080 10,660 - - - - 29.22 Thousand billion 36.488 Million 11.781 Million 3 Million 7.268 Million 4.513 Million 3.854 Million 1.581 Million 18.48 6.47 7.58 2.086 Million 2 Million 4.086 Million 77
شکام

صنایع شیمیایی کیمیاگران امروز

سهام فرابورس 7,500 60.00 0.79 7,210 350.00 4.63 13:28 559 10.619 Million 76.53 billion 18,997.06 7,560 7,740 7,500 7,990 - - - - 28.84 Thousand billion 44.937 Million 23.8 Million 4 Million 16.097 Million 7.702 Million 26.83 Million 4.836 Million 5.96 3.74 1.07 7.424 Million 3.195 Million 9.882 Million 737,067