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
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 28,679 1,509.00 5.00 30,008 180.00 0.60 1399/10/29 262 487,778 14.01 billion 9,043.04 30,188 28,682 28,679 30,000 - - - - 1356.362 Thousand billion 1.388 billion 53.947 Million 35.5 Million 5.975 Million 47.972 Million 11.034 Million 10.634 Million 126.08 28.44 123.67 313,889 25.585 Million 6.187 Million 19.712 Million
مارون

پتروشیمی مارون

سهام فرابورس 141,030 5,738.00 3.91 145,130 1,638.00 1.12 1399/10/29 246 209,260 29.61 billion 703.95 146,768 139,430 139,430 145,900 - - - - 1161.04 Thousand billion 1.215 billion 107.692 Million 8 Million 40.563 Million 67.129 Million 136.488 Million 62.323 Million 18.64 17.49 8.6 36,092 133,560 169,652 -
کگهر

سنگ آهن گهر زمین

سهام فرابورس 41,325 2,175.00 5.00 41,411 2,089.00 4.80 1399/10/29 642 2.58 Million 106.73 billion 3,477.86 43,500 41,500 41,325 42,870 - - - - 1035.275 Thousand billion 1.141 billion 106.816 Million 12.3 Million 53.572 Million 53.243 Million 73.583 Million 26.234 Million 39.48 20.43 14.78 723,209 1.6 Million 2.153 Million 170,000
بپاس

بیمه پاسارگاد

سهام فرابورس 94,150 1,228.00 1.29 93,958 1,420.00 1.49 1399/10/29 2,561 7.42 Million 697.15 billion 2,288.01 95,378 91,260 91,260 94,500 - - - - 958.935 Thousand billion 1.066 billion 120.451 Million 10.206 Million 92.792 Million 27.659 Million 31.966 Million 20.636 Million 46.47 35.19 30.45 1.038 Million 3.915 Million 4.954 Million -
آریا

پلیمر آریا ساسول

سهام فرابورس 76,550 2,713.00 3.42 76,401 2,862.00 3.61 1399/10/29 14,873 5.38 Million 410.99 billion 420.26 79,263 75,300 75,300 82,000 - - - - 700.42 Thousand billion 772.941 Million 96.2 Million 4.584 Million 46.283 Million 49.917 Million 105.531 Million 61.352 Million 5.66 14.56 6.89 921,876 4.701 Million 5.223 Million 400,547
زاگرس

پتروشیمی زاگرس

سهام فرابورس 172,439 9,075.00 5.00 172,511 9,003.00 4.96 1399/10/29 2,007 4.53 Million 781.16 billion 1,582.07 181,514 172,439 172,439 177,498 - - - - 414.026 Thousand billion 470.057 Million 69.277 Million 2.4 Million 34.423 Million 34.854 Million 80.451 Million 34.688 Million 11.52 12.5 5.41 251,229 864,132 1.115 Million 150
وآیند

بانک آینده

سهام فرابورس 20,628 3,977.00 16.16 24,605 0.00 0.00 1399/10/14 21,460 203.25 Million 5.001 Thousand billion - 24,605 19,820 19,820 20,628 - - - - 393.68 Thousand billion - - - - - - - - - - 70.01 Million 59.045 Million 100.256 Million 28.799 Million
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 79,528 4,185.00 5.00 81,803 1,910.00 2.28 1399/10/29 243 522,636 41.56 billion 3,525.7 83,713 79,528 79,528 79,528 - - - - 353.287 Thousand billion 367.541 Million 15.555 Million 4.319 Million 6.006 Million 9.549 Million 7.115 Million 6.008 Million 58.81 37.86 50.81 773,654 2,000 775,654 -
وگردشح

بانک گردشگری (حق تقدم)

حق تقدم فرابورس 15,218 0.00 0.00 15,218 0.00 0.00 1399/10/4 396 68.324 Million 1.04 Thousand billion - 15,218 15,218 15,218 15,218 - - - - 318.825 Thousand billion - - - - - - - - - - 11.971 Million 56.353 Million - 68.324 Million
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 10,319 126.00 1.21 10,549 104.00 1.00 1399/10/29 35,975 120.38 Million 1.27 Thousand billion 317.58 Million 10,445 10,961 10,100 10,961 - - - - 316.47 Thousand billion 359.64 Million 109.639 Million 30 Million 46.29 Million 63.349 Million 37.199 Million 37.098 Million 8.52 4.95 8.42 75.143 Million 50.214 Million 124.849 Million 507,746
صبا

سر. صبا تامین

سهام فرابورس 6,664 350.00 4.99 6,686 328.00 4.68 1399/10/29 2,722 16.34 Million 109.24 billion 5,097.24 7,014 6,750 6,664 6,999 - - - - 300.87 Thousand billion 361.199 Million 135.808 Million 15 Million 45.569 Million 90.239 Million 92.174 Million 90.417 Million 3.22 3.5 3.42 16.689 Million 5.403 Million 22.013 Million 78,675
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 11,922 627.00 5.00 11,929 620.00 4.94 1399/10/29 930 23.77 Million 283.61 billion 22,704.03 12,549 11,922 11,922 12,500 - - - - 298.225 Thousand billion 353.442 Million 101.136 Million 25 Million 39.717 Million 61.419 Million 77.021 Million 27.423 Million 18.79 5.12 4.07 3.393 Million 12.5 Million 15.493 Million 400,000
ذوب

ذوب آهن اصفهان

سهام فرابورس 4,505 237.00 5.00 4,529 213.00 4.49 1399/10/23 - - - 15,347.45 4,742 4,750 4,505 4,760 - - - - 278.55 Thousand billion 393.721 Million 177.657 Million 61.504 Million 115.172 Million 62.485 Million 132.537 Million 8.524 Million 32.58 4.46 2.1 63.207 Million 36.306 Million 85.685 Million 13.828 Million
وگردش

بانک گردشگری

سهام فرابورس 23,105 4,716.00 25.65 18,389 0.00 0.00 1399/10/29 250 3.54 Million 65.89 billion - 18,389 23,105 23,105 23,105 - - - - 275.835 Thousand billion - - - - - - - - - - 1.086 Million 1.25 Million 2.336 Million -
آریان

سر. پارس آریان

سهام فرابورس 13,836 350.00 2.60 13,486 0.00 0.00 1399/10/29 894 49.121 Million 662.44 billion - 13,486 13,836 13,836 13,836 - - - - 267.257 Thousand billion - - - - - - - - - - 574,949 5.216 Million 3.171 Million 2.62 Million
شگویا

پتروشیمی تندگویان

سهام فرابورس 8,729 459.00 5.00 8,729 459.00 5.00 1399/10/29 1,848 16.17 Million 141.18 billion 7,056.62 9,188 8,729 8,729 8,900 - - - - 209.126 Thousand billion 244.98 Million 57.437 Million 23.958 Million 24.857 Million 32.58 Million 72.875 Million 9.694 Million 21.55 6.76 3.02 9.754 Million 11.55 Million 21.299 Million 4,538
واحیا

مجتمع صنایع و معادن احیاء سپاهان

سهام فرابورس 181,479 5,612.00 3.00 187,091 0.00 0.00 1399/10/29 50 115,942 21.23 billion - 187,091 181,479 181,479 181,479 - - - - 206.848 Thousand billion - - - - - - - - - - 2,086 113,856 115,942 -
شکبیر

پتروشیمی امیرکبیر

سهام فرابورس 75,997 20,514.00 36.97 55,483 0.00 0.00 1399/10/29 156 1.492 Million 82.79 billion - 55,483 75,997 75,997 77,872 - - - - 199.739 Thousand billion - - - - - - - - - - 108,749 1.049 Million 955,192 202,595
دی

بانک دی

سهام فرابورس 30,818 0.00 0.00 30,818 0.00 0.00 1399/10/22 - - - 2,023.62 30,818 30,818 30,818 30,818 - - - - 197.235 Thousand billion 571.515 Million 307.731 Million 6.4 Million 374.28 Million -66,548,627 79.502 Million 26.353 Million 7.12 -2.96 2.48 6.919 Million 255,230 7.084 Million 90,000
صباح

سر. صبا تامین (حق تقدم)

حق تقدم فرابورس 6,465 84.00 1.28 6,416 133.00 2.03 1399/09/12 - - - 3,751.87 6,549 6,410 6,250 6,648 - - - - 192.48 Thousand billion - - - - - - - - - - 73.374 Million 36.083 Million 103.615 Million 5.842 Million
وملل

اعتباری ملل

سهام فرابورس 15,770 830.00 5.00 15,776 824.00 4.96 1399/10/29 1,090 11.21 Million 176.82 billion 8,520.75 16,600 15,772 15,770 16,250 - - - - 157.76 Thousand billion 451.908 Million 301.173 Million 6.06 Million 285.908 Million 15.265 Million 46.903 Million 2.679 Million 68.89 10.87 3.54 5.356 Million 17.496 Million 21.298 Million 1.555 Million
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 31,779 1,672.00 5.00 33,390 61.00 0.18 1399/10/29 57 65,372 2.08 billion 9,920.03 33,451 31,779 31,779 31,779 - - - - 150.255 Thousand billion 151.774 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 1.699 Million 5.382 Million 27.94 11.08 88.58 4.464 Million 1.25 Million 5.714 Million -
کوثر

بیمه کوثر

سهام فرابورس 21,997 1,157.00 5.00 22,101 1,053.00 4.55 1399/10/29 138 2.36 Million 51.94 billion 4,450.75 23,154 21,997 21,997 21,997 - - - - 143.326 Thousand billion 195.986 Million 64.323 Million 3.528 Million 45.831 Million 18.491 Million 30.995 Million 11.857 Million 12.1 8.12 4.84 12.906 Million 1.897 Million 13.652 Million 1.152 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 35,599 1,873.00 5.00 35,599 1,873.00 5.00 1399/10/29 1,186 12.09 Million 430.37 billion 4,645.76 37,472 35,599 35,599 35,600 - - - - 142.396 Thousand billion 157.676 Million 15.661 Million 4 Million 7.788 Million 7.873 Million 4.194 Million 3.829 Million 37.21 19.04 35.73 1.495 Million 1.33 Million 2.825 Million -
دماوند

تولید برق دماوند

سهام فرابورس 48,481 2,551.00 5.00 50,442 590.00 1.16 1399/10/29 287 255,421 12.38 billion 1,220.93 51,032 48,481 48,481 48,481 - - - - 139.22 Thousand billion 161.453 Million 28.397 Million 2.76 Million 20.605 Million 7.792 Million 7.383 Million 1.823 Million 54.24 18.08 19.08 2.015 Million 289 1.918 Million 97,716
ارفع

آهن و فولاد ارفع

سهام فرابورس 11,554 608.00 5.00 11,597 565.00 4.65 1399/10/29 682 4.46 Million 51.52 billion 10,544.01 12,162 11,554 11,554 11,600 - - - - 139.164 Thousand billion 167.752 Million 53.704 Million 9 Million 21.808 Million 31.896 Million 53.981 Million 18.12 Million 11.36 4.58 2.7 1.471 Million 4.117 Million 3.468 Million 2.12 Million
خصدرا

صنعتی دریایی

سهام فرابورس 3,825 1,446.00 27.43 5,271 0.00 0.00 1399/10/24 837 7.183 Million 37.5 billion - 5,271 3,825 3,825 3,825 - - - - 138.211 Thousand billion - - - - - - - - - - 16.154 Million 3.512 Million 19.566 Million 100,000
فوکا

فولاد کاویان

سهام فرابورس 13,672 7,278.00 34.74 20,950 0.00 0.00 1399/10/29 24 57,479 1.17 billion - 20,950 13,672 13,672 13,672 - - - - 125.171 Thousand billion - - - - - - - - - - 651,437 1.2 Million 1.851 Million -
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 11,798 620.00 4.99 11,828 590.00 4.75 1399/10/29 2,037 8.38 Million 99.17 billion 6,439.26 12,418 11,801 11,798 12,150 - - - - 118.28 Thousand billion 148.195 Million 65.562 Million 10 Million 24.015 Million 41.547 Million 24.499 Million 23.412 Million 6.66 2.99 5.07 3.578 Million 8.92 Million 10.669 Million 1.83 Million
خودکفا

خودکفایی آزادگان

سهام فرابورس 34,275 7,658.00 28.77 26,617 0.00 0.00 1399/10/29 1,529 13.212 Million 351.66 billion - 26,617 34,275 34,275 34,275 - - - - 117.115 Thousand billion - - - - - - - - - - 1.746 Million - 1.746 Million -
فرابورس

فرابورس ایران

سهام فرابورس 41,336 2,175.00 5.00 41,529 1,982.00 4.56 1399/10/29 179 1.02 Million 42.18 billion 2,972.69 43,511 41,336 41,336 41,336 - - - - 116.281 Thousand billion 125.193 Million 9.795 Million 1.4 Million 3.363 Million 6.433 Million 4.827 Million 4.551 Million 25.56 18.95 25.24 4.368 Million 1.191 Million 5.309 Million 250,000
گشان

توسعه بین الملی پدیده شاندیز

سهام فرابورس 50,279 27,332.00 35.22 77,611 0.00 0.00 1399/10/29 2,413 4.491 Million 348.57 billion - 77,611 50,279 50,279 50,279 - - - - 115.295 Thousand billion - - - - - - - - - - 180,175 100,000 280,175 -
فاهواز

نورد و لوله اهواز

سهام فرابورس 15,837 3,978.00 20.08 19,815 0.00 0.00 1399/10/29 68 179,773 3.5 billion - 19,815 15,837 15,837 15,837 - - - - 111.935 Thousand billion - - - - - - - - - - 84,238 - 84,238 -
توریل

توکا ریل

سهام فرابورس 33,253 1,750.00 5.00 33,482 1,521.00 4.35 1399/10/29 951 3.69 Million 123.43 billion 3,655.21 35,003 35,003 33,253 35,003 - - - - 107.142 Thousand billion 115.434 Million 9.944 Million 3.2 Million 3.424 Million 6.52 Million 7.125 Million 2.94 Million 36.43 17.18 15.72 21.851 Million 1.257 Million 21.301 Million 1.807 Million
وشهر

بانک شهر

سهام فرابورس 6,511 160.00 2.40 6,671 0.00 0.00 1399/10/24 7,955 109.111 Million 727.9 billion - 6,671 6,769 6,276 6,789 - - - - 103.886 Thousand billion - - - - - - - - - - 23.319 Million 15.457 Million 38.776 Million -
سامان

بانک سامان

سهام فرابورس 11,049 2,317.00 26.53 8,732 0.00 0.00 1399/10/29 152 2.019 Million 17.93 billion - 8,732 11,049 11,049 11,049 - - - - 100.418 Thousand billion - - - - - - - - - - 3.626 Million 3.5 Million 7.124 Million 1,413
شساخت

مهندسی و ساختمان صنایع نفت

سهام فرابورس 40,129 2,143.00 5.64 37,986 0.00 0.00 1399/10/29 173 1.224 Million 46.5 billion - 37,986 40,129 40,129 40,740 - - - - 95.688 Thousand billion - - - - - - - - - - 385,329 319,095 654,424 50,000
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 11,156 587.00 5.00 11,483 260.00 2.21 1399/10/29 147 1.81 Million 20.16 billion 6,414.52 11,743 11,156 11,156 11,156 - - - - 94.161 Thousand billion 112.664 Million 27.573 Million 3.2 Million 16.371 Million 11.202 Million 19.49 Million 5.958 Million 6.17 8.6 4.95 1.598 Million 1.802 Million 3.399 Million 504
کیسون

کیسون

سهام فرابورس 14,780 3,899.00 20.87 18,679 0.00 0.00 1399/10/29 45 49,012 888.73 Million - 18,679 14,780 14,780 14,780 - - - - 94.142 Thousand billion - - - - - - - - - - 151,231 - 151,231 -
شراز

پالایش نفت شیراز

سهام فرابورس 99,817 4,753.00 5.00 91,555 3,509.00 3.69 1399/10/29 274 609,918 55.84 billion 1,143.83 95,064 90,311 90,311 99,817 - - - - 94.077 Thousand billion 131.58 Million 45.601 Million 1.028 Million 33.898 Million 11.704 Million 120.555 Million 2.174 Million 29.94 8.35 0.81 84,156 100,000 184,156 -
شاوان

پالایش نفت لاوان

سهام فرابورس 80,697 4,247.00 5.00 80,795 4,149.00 4.88 1399/10/29 473 563,925 45.53 billion 1,392.15 84,944 80,697 80,697 83,124 - - - - 92.383 Thousand billion 128.529 Million 38.715 Million 1.143 Million 31.402 Million 7.313 Million 92.026 Million 2.116 Million 82.19 13.28 1.06 117,542 227,710 345,252 -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 80,104 4,215.00 5.00 81,054 3,265.00 3.87 1399/10/29 361 444,131 35.58 billion 1,361.9 84,319 80,104 80,104 80,104 - - - - 89.994 Thousand billion 93.895 Million 3.029 Million 1.11 Million 276,083 2.753 Million 1.372 Million 1.353 Million 70.67 34.01 68.23 4.979 Million 652,628 5.631 Million -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 19,843 1,044.00 5.00 19,993 894.00 4.28 1399/10/29 12,598 7.4 Million 147.94 billion 615.34 20,887 20,000 19,843 20,995 - - - - 85.97 Thousand billion 92.203 Million 9.079 Million 4.3 Million 2.389 Million 6.69 Million 4.251 Million 1.943 Million 45.13 13.43 21.13 4.389 Million 3.029 Million 7.418 Million 50
وسدید

گروه صنعتی سدید

سهام فرابورس 24,876 3,876.00 18.46 21,000 0.00 0.00 1399/10/16 817 5.502 Million 115.55 billion - 21,000 24,876 24,876 24,876 - - - - 83.599 Thousand billion - - - - - - - - - - 1.975 Million 1,000,000 2.975 Million -
بجهرم

نیروگاهی جهرم

سهام فرابورس 3,048 160.00 4.99 3,130 78.00 2.43 1399/10/29 557 7.29 Million 22.21 billion 12,493.18 3,208 3,048 3,048 3,048 - - - - 75.575 Thousand billion 79.815 Million 29.887 Million 24.145 Million 2.357 Million 27.53 Million 3.324 Million 744,200 100.97 2.81 23.3 15.791 Million 4.835 Million 20.452 Million 174,738
بنو

بیمه تجارت نو

سهام فرابورس 24,552 1,292.00 5.00 25,140 704.00 2.72 1399/10/29 275 1.01 Million 24.82 billion 6,424.39 25,844 24,553 24,552 25,000 - - - - 75.42 Thousand billion 89.697 Million 18.623 Million 1.57 Million 12.165 Million 6.458 Million 8.597 Million 4.287 Million 17.68 12.01 9.02 657,777 1.001 Million 1.659 Million -
پارتا

آرتاویل تایر

سهام فرابورس 66,558 4,764.00 7.71 61,794 0.00 0.00 1399/10/29 42 98,512 5.94 billion - 61,794 66,558 66,558 66,558 - - - - 74.276 Thousand billion - - - - - - - - - - 512,421 60,114 218,535 354,000
شلرد

کود شیمیائی اوره لردگان

سهام فرابورس 8,126 408.00 5.29 7,718 0.00 0.00 1399/10/29 1,438 16.376 Million 126.39 billion - 7,718 8,126 8,126 8,126 - - - - 69.462 Thousand billion - - - - - - - - - - 5.231 Million 3 Million 8.231 Million -
شغدیر

پتروشیمی غدیر

سهام فرابورس 52,219 2,748.00 5.00 52,219 2,748.00 5.00 1399/10/29 67 887,187 46.33 billion 3,840.16 54,967 52,219 52,219 52,219 - - - - 67.885 Thousand billion 78.583 Million 11.734 Million 1.3 Million 7.126 Million 4.608 Million 13.421 Million 4.299 Million 15.68 15.51 5.32 686,139 704,000 1.39 Million -
شرانل

نفت ایرانول

سهام فرابورس 33,770 812.00 2.35 33,818 764.00 2.21 1399/10/29 980 2.06 Million 69.53 billion 4,875.95 34,582 33,200 32,860 34,800 - - - - 67.636 Thousand billion 82.703 Million 18.637 Million 2 Million 13.539 Million 5.097 Million 33.918 Million 4.038 Million 16.84 13.57 2.04 2.017 Million 1.511 Million 1.721 Million 1.807 Million
غویتا

ویتانا

سهام فرابورس 19,686 30,348.00 60.65 19,323 30,711.00 61.38 1399/10/21 - - - 1,965.25 50,034 49,975 49,975 51,200 - - - - 67.631 Thousand billion 73.431 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 13.13 19.78 13.67 4.701 Million 1.46 Million 6.146 Million 15,089
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 85,604 4,505.00 5.00 89,200 909.00 1.01 1399/10/29 16 106,381 9.11 billion 1,385.87 90,109 85,604 85,604 85,604 - - - - 64.938 Thousand billion 75.971 Million 19.199 Million 728,000 10.371 Million 8.828 Million 305,549 -33,088 46.34 7.43 214.69 30,569 600,000 630,569 -
ودی

بیمه دی

سهام فرابورس 23,951 1,260.00 5.00 25,081 130.00 0.52 1399/10/29 89 201,099 4.82 billion 4,228.36 25,211 23,951 23,951 23,951 - - - - 62.703 Thousand billion 108.424 Million 58.924 Million 2.5 Million 45.396 Million 13.528 Million 19.811 Million 12.529 Million 4.95 4.66 3.18 2.587 Million 1,000,000 1.785 Million 1.801 Million
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 14,547 765.00 5.00 15,306 6.00 0.04 1399/10/29 17 23,893 347.57 Million 15,944.17 15,312 14,547 14,547 14,547 - - - - 61.224 Thousand billion 64.073 Million 9.139 Million 3.25 Million 2.825 Million 6.314 Million 1.664 Million 1.796 Million 34.1 9.7 36.81 45,320 720,000 765,320 -
دتوزیع

توزیع داروپخش

سهام فرابورس 47,352 1,386.00 2.84 49,201 463.00 0.95 1399/10/29 5,573 5.73 Million 281.97 billion 2,178.55 48,738 49,940 46,500 50,800 - - - - 59.041 Thousand billion 89.161 Million 32.165 Million 600,000 30.676 Million 1.489 Million 44.593 Million 1.083 Million 27.27 39.28 1.31 7.889 Million 4.758 Million 12.575 Million 71,269
وزمین

بانک ایران زمین

سهام فرابورس 14,660 1,420.00 10.73 13,240 0.00 0.00 1399/10/23 920 11.532 Million 152.68 billion - 13,240 14,660 13,800 14,660 - - - - 52.96 Thousand billion - - - - - - - - - - 20.803 Million 6.629 Million 16.09 Million 11.341 Million
بپیوند

پیوند گستر پارس

سهام فرابورس 16,813 884.00 5.00 17,291 406.00 2.29 1399/10/29 648 1.26 Million 21.14 billion 1,419.13 17,697 16,813 16,813 16,813 - - - - 51.873 Thousand billion 57.157 Million 7.98 Million 3 Million 4.066 Million 3.914 Million 2.53 Million 1.284 Million 59.62 13.56 20.98 7.571 Million 1.632 Million 9.203 Million 77
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 8,211 432.00 5.00 8,634 9.00 0.10 1399/10/29 56 114,638 941.29 Million 5,420.35 8,643 8,211 8,211 8,211 - - - - 51.804 Thousand billion 60.105 Million 12.626 Million 3 Million 8.247 Million 4.379 Million 1.578 Million 681,620 75.74 11.84 32.86 10.53 Million 21,508 10.552 Million -
شپاس

نفت پاسارگاد

سهام فرابورس 21,150 918.00 4.16 21,297 771.00 3.49 1399/10/29 802 1.92 Million 40.62 billion 2,014.69 22,068 21,554 20,965 22,700 - - - - 51.113 Thousand billion 61.528 Million 13.447 Million 2.4 Million 8.565 Million 4.882 Million 33.832 Million 1.397 Million 36.6 10.85 1.57 2.003 Million 281,336 2.177 Million 107,518
قاسم

قاسم ایران

سهام فرابورس 16,466 866.00 5.00 17,247 85.00 0.49 1399/10/29 50 281,439 4.63 billion 2,579.21 17,332 16,466 16,466 16,466 - - - - 50.449 Thousand billion 62.315 Million 17.263 Million 2.925 Million 11.617 Million 5.646 Million 36.029 Million 2.532 Million 19.93 8.98 1.41 180,545 - 180,545 -
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 12,871 5,375.00 71.70 7,496 0.00 0.00 1399/10/29 258 2.385 Million 17.95 billion - 7,496 12,871 12,871 13,150 - - - - 48.724 Thousand billion - - - - - - - - - - 10.596 Million 4.15 Million 14.23 Million 515,676
وکبهمن

سر. کوثر بهمن

سهام فرابورس 18,404 968.00 5.00 18,847 525.00 2.71 1399/10/29 206 1.39 Million 25.62 billion 1,678.9 19,372 18,404 18,404 18,404 - - - - 47.118 Thousand billion 50.345 Million 8.138 Million 2.5 Million 1.915 Million 6.223 Million 4.094 Million 4.036 Million 14.01 7.78 11.83 273,661 - 273,661 -
بساما

بیمه سامان

سهام فرابورس 25,682 1,351.00 5.00 26,835 198.00 0.73 1399/10/29 30 268,540 6.9 billion 4,099.98 27,033 25,682 25,682 25,682 - - - - 46.975 Thousand billion 77.168 Million 38.753 Million 1.751 Million 29.847 Million 8.906 Million 15.898 Million 6.684 Million 6.48 5.31 2.98 122,998 246,000 368,998 -
دقاضیح

داروسازی قاضی (حق تقدم)

حق تقدم فرابورس 45,058 2,640.00 6.22 42,438 20.00 0.05 1399/10/29 13 11,716 497.2 Million - 42,418 42,500 42,434 42,500 - - - - 46.475 Thousand billion - - - - - - - - - - 11,716 - 11,716 -
خدیزل

بهمن دیزل

سهام فرابورس 43,731 2,301.00 5.00 45,944 88.00 0.19 1399/10/29 28 40,340 1.76 billion 8,654.13 46,032 43,731 43,731 43,731 - - - - 45.944 Thousand billion 52.532 Million 12.124 Million 1,000,000 6.5 Million 5.624 Million 6.517 Million 2.728 Million 47858.33 8.18 7.06 45,210 500,000 345,210 200,000
ورازی

بیمه رازی

سهام فرابورس 8,816 6,427.00 42.16 15,243 0.00 0.00 1399/10/29 5 1,450 21.44 Million - 15,243 8,816 8,816 8,816 - - - - 45.729 Thousand billion - - - - - - - - - - 1.182 Million 500,000 1.682 Million -
وسناح

سر. نیروگاهی ایران سنا (حق تقدم)

حق تقدم فرابورس 10,419 496.00 5.00 10,410 487.00 4.91 1399/09/11 312 1.543 Million 16.06 billion - 9,923 10,419 9,511 10,419 - - - - 45.636 Thousand billion - - - - - - - - - - 1.541 Million - 1.541 Million -
وسنا

سر. نیروگاهی ایران سنا

سهام فرابورس 21,457 8,424.00 64.64 13,033 0.00 0.00 1399/10/29 564 1.793 Million 23.37 billion - 13,033 21,457 21,457 21,700 - - - - 45.076 Thousand billion - - - - - - - - - - 8.558 Million 1.178 Million 9.602 Million 134,300
تبرک

تبرک

سهام فرابورس 17,375 914.00 5.00 17,487 802.00 4.39 1399/10/29 433 2.29 Million 39.87 billion 3,523.68 18,289 17,375 17,375 17,375 - - - - 39.022 Thousand billion 42.013 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 17.88 8.79 17.02 2.287 Million - 2.287 Million -
سرچشمه

سر. مس سرچشمه

سهام فرابورس 7,356 387.00 5.00 7,642 101.00 1.30 1399/10/29 149 1.62 Million 11.88 billion 10,971.88 7,743 7,356 7,356 7,356 - - - - 38.974 Thousand billion 43.834 Million 14.975 Million 5.1 Million 4.345 Million 10.63 Million 4.358 Million 3.804 Million 10.23 3.71 9.06 2.655 Million 3.006 Million 5.561 Million 100,000
پیزد

لاستیک یزد

سهام فرابورس 73,250 2,977.00 3.91 75,536 691.00 0.91 1399/10/29 16,538 3.05 Million 230.6 billion 240.69 76,227 74,550 72,416 78,925 - - - - 38.523 Thousand billion 44.96 Million 8.609 Million 510,000 6.084 Million 2.524 Million 9.017 Million 1.87 Million 20.57 15.4 4.31 198,959 232,594 414,133 17,420
حآسا

آسیا سیر ارس

سهام فرابورس 47,494 2,499.00 5.00 47,766 2,227.00 4.45 1399/10/29 52 855,374 40.63 billion 7,294.01 49,993 47,494 47,494 47,494 - - - - 38.213 Thousand billion 41.583 Million 2.687 Million 800,000 1.589 Million 1.098 Million 2.551 Million 182,430 251.4 36.42 15.68 273,165 500,000 173,165 600,000
سمایه

بانک سرمایه

سهام فرابورس 7,484 1,986.00 20.97 9,470 0.00 0.00 1399/10/29 47 123,400 1.14 billion - 9,470 7,484 7,484 7,484 - - - - 37.88 Thousand billion - - - - - - - - - - 164,745 - 164,745 -
کلر

کلر پارس

سهام فرابورس 115,050 6,055.00 5.00 115,050 6,055.00 5.00 1399/10/29 73 1.22 Million 140.38 billion 1,556.84 121,105 115,050 115,050 115,050 - - - - 37.679 Thousand billion 41.506 Million 3.212 Million 327,500 1.844 Million 1.368 Million 2.287 Million 1.466 Million 25.68 29 17.36 791,320 272,000 958,226 105,094
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 63,665 3,350.00 5.00 66,486 529.00 0.79 1399/10/29 43 114,870 7.31 billion 1,381.38 67,015 63,665 63,665 63,665 - - - - 37.232 Thousand billion 38.795 Million 2.031 Million 140,000 1.267 Million 764,219 4.251 Million 308,180 30.21 49.11 8.83 216,669 150,777 367,446 -
فروی

ذوب روی اصفهان

سهام فرابورس 58,661 3,087.00 5.00 60,468 1,280.00 2.07 1399/10/29 543 322,245 18.9 billion 1,064.41 61,748 58,661 58,661 58,661 - - - - 36.281 Thousand billion 38.512 Million 5.526 Million 600,000 1.463 Million 4.062 Million 3.245 Million 3.622 Million 9.06 9.12 11.42 1.918 Million 38,437 1.956 Million -
دقاضی

داروسازی قاضی

سهام فرابورس 51,667 34,938.00 40.34 86,605 0.00 0.00 1399/10/29 50 20,795 1.78 billion - 86,605 48,800 48,659 51,667 - - - - 35.075 Thousand billion - - - - - - - - - - 341,211 127,711 428,182 40,740
لکما

مخابراتی ایران

سهام فرابورس 8,233 2,338.00 22.12 10,571 0.00 0.00 1399/10/29 44 71,349 732.47 Million - 10,571 8,233 8,233 8,233 - - - - 34.201 Thousand billion - - - - - - - - - - 493,822 - 493,822 -
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 68,000 2,548.00 3.61 67,426 3,122.00 4.43 1399/10/29 2,210 3.31 Million 222.88 billion 1,320.26 70,548 67,021 67,021 69,488 - - - - 33.713 Thousand billion 40.358 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 14.83 12.48 4.72 674,889 197,800 809,475 63,214
پخش

پخش البرز

سهام فرابورس 34,136 1,796.00 5.00 35,359 573.00 1.59 1399/10/29 44 438,177 14.96 billion 5,460.57 35,932 34,136 34,136 34,136 - - - - 33.591 Thousand billion 58.945 Million 26.711 Million 950,000 24.81 Million 1.901 Million 34.76 Million 1.263 Million 26.93 17.96 0.98 64,779 312,000 376,779 -
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 2,008 105.00 4.97 2,092 21.00 0.99 1399/10/29 329 4.67 Million 9.39 billion 19,721.92 2,113 2,008 2,008 2,008 - - - - 33.578 Thousand billion 136.298 Million 113.707 Million 633,000 102.383 Million 11.324 Million 2.55 Million -4,528,633 - 3 13.3 8.235 Million 600,000 8.835 Million -
ساوه

سیمان ساوه

سهام فرابورس 49,177 2,588.00 5.00 50,926 839.00 1.62 1399/10/29 300 300,471 14.78 billion 724.78 51,765 49,177 49,177 49,177 - - - - 33.102 Thousand billion 35.335 Million 4.002 Million 650,000 1.687 Million 2.314 Million 4.99 Million 2.205 Million 16.9 14.54 6.74 733,409 176,914 910,286 37
هجرت

پخش هجرت

سهام فرابورس 30,885 1,625.00 5.00 32,341 169.00 0.52 1399/10/29 29 158,267 4.89 billion 3,015.87 32,510 30,885 30,885 30,885 - - - - 32.341 Thousand billion 56.2 Million 25.185 Million 450,000 23.69 Million 1.494 Million 31.238 Million 1.585 Million 9.18 21.76 1.04 199,841 150,000 349,841 -
رنیک

جنرال مکانیک

سهام فرابورس 20,707 1,089.00 5.00 21,158 638.00 2.93 1399/10/29 327 1.29 Million 26.62 billion 3,563.62 21,796 20,707 20,707 21,330 - - - - 31.737 Thousand billion 51.728 Million 45.379 Million 1,000,000 19.034 Million 26.345 Million 9.551 Million 1.26 Million 25.19 1.24 3.42 1.634 Million 490,000 2.114 Million 10,000
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 92,401 4,863.00 5.00 93,956 3,308.00 3.40 1399/10/29 163 336,946 31.13 billion 3,193.71 97,264 92,401 92,401 92,401 - - - - 31.005 Thousand billion 34.911 Million 4.533 Million 330,000 2.814 Million 1.718 Million 8.696 Million 1.481 Million 20.8 18.68 3.69 55,074 380,068 435,142 -
وسین

بیمه سینا

سهام فرابورس 18,444 1,815.00 8.96 20,259 0.00 0.00 1399/10/29 107 1.263 Million 25.59 billion - 20,259 18,444 18,444 18,444 - - - - 30.389 Thousand billion - - - - - - - - - - 110,503 750,000 860,503 -
افرا

افرانت

سهام فرابورس 47,095 2,478.00 5.00 48,120 1,453.00 2.93 1399/10/29 157 589,890 27.78 billion 1,960.96 49,573 47,095 47,095 47,095 - - - - 30.075 Thousand billion 31.364 Million 1.432 Million 625,000 380,570 1.051 Million 1.324 Million 510,442 58.33 29.48 23.4 6.583 Million 224,100 6.013 Million 794,558
سجام

سیمان غرب آسیا

سهام فرابورس 12,560 1,475.00 10.51 14,035 0.00 0.00 1399/10/21 406 1.763 Million 24.74 billion - 14,035 13,181 12,417 13,181 - - - - 28.799 Thousand billion - - - - - - - - - - 3.057 Million 256,167 3.24 Million 73,626
حخزر

کشتیرانی دریای خزر

سهام فرابورس 25,276 1,330.00 5.00 26,595 11.00 0.04 1399/10/29 11 16,068 406.13 Million 2,665.23 26,606 25,276 25,276 25,276 - - - - 28.723 Thousand billion 30.105 Million 3.653 Million 1.08 Million 1.371 Million 2.282 Million 3.666 Million 1.39 Million 21.01 12.59 7.84 702,523 450,000 1.153 Million -
خاور

ایران خودرو دیزل

سهام فرابورس 8,279 2,582.00 45.32 5,697 0.00 0.00 1399/10/29 17,191 245.565 Million 1.399 Thousand billion - 5,697 8,279 8,279 8,279 - - - - 28.423 Thousand billion - - - - - - - - - - 25.284 Million 4.2 Million 26.682 Million 2.802 Million
جوین

کشت و صنعت جوین

سهام فرابورس 29,706 7,734.00 35.20 21,972 0.00 0.00 1399/10/16 33 228,587 5.13 billion - 21,972 29,706 29,706 29,706 - - - - 27.764 Thousand billion - - - - - - - - - - 1.143 Million - 1.143 Million -
شصفها

پتروشیمی اصفهان

سهام فرابورس 128,922 37,666.00 41.28 91,256 0.00 0.00 1399/10/29 30 100,170 9.22 billion - 91,256 128,922 128,922 128,922 - - - - 27.377 Thousand billion - - - - - - - - - - 26,418 1.37 Million 632,016 764,402
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 47,732 2,512.00 5.00 49,829 415.00 0.83 1399/10/29 23 159,137 7.6 billion 2,229.91 50,244 47,732 47,732 47,732 - - - - 26.908 Thousand billion 28.141 Million 2.722 Million 540,000 1.009 Million 1.713 Million 3.629 Million 887,967 30.31 15.84 7.48 464,513 200,000 664,513 -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 19,645 1,033.00 5.00 20,328 350.00 1.69 1399/10/29 110 796,285 15.64 billion 3,850.34 20,678 19,645 19,645 19,645 - - - - 26.833 Thousand billion 27.675 Million 2.543 Million 1.32 Million 380,171 2.163 Million 557,827 284,402 93.68 12.62 48.93 739,972 650,000 1.39 Million -
تماوند

تامین سرمایه دماوند

سهام فرابورس 17,586 4,289.00 32.26 13,297 0.00 0.00 1399/10/29 5,603 55.801 Million 741.97 billion - 13,297 17,586 17,586 18,240 - - - - 26.594 Thousand billion - - - - - - - - - - 1.433 Million 13.033 Million 13.673 Million 793,597
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 21,520 882.00 3.94 21,996 406.00 1.81 1399/10/29 3,461 9.16 Million 201.57 billion 5,097.42 22,402 22,066 21,282 23,070 - - - - 26.395 Thousand billion 31.261 Million 5.434 Million 400,000 4.379 Million 1.055 Million 3.868 Million 450,633 58.5 25.47 6.95 7.744 Million 493,649 7.837 Million 400,000
لخانه

لوازم خانگی پارس

سهام فرابورس 49,454 9,076.00 15.51 58,530 0.00 0.00 1399/10/11 4 446 24.8 Million - 58,530 50,667 49,454 50,667 - - - - 26.227 Thousand billion - - - - - - - - - - 447,530 90,000 537,530 -
فالوم

آلومتک

سهام فرابورس 41,147 6,403.00 18.43 34,744 0.00 0.00 1399/10/29 2 555 18.71 Million - 34,744 41,147 41,147 41,147 - - - - 26.058 Thousand billion - - - - - - - - - - 27,059 470,000 97,059 400,000
فزرین

زرین معدن آسیا

سهام فرابورس 22,899 1,205.00 5.00 23,969 135.00 0.56 1399/10/29 92 221,110 5.06 billion 6,175.34 24,104 22,899 22,899 22,899 - - - - 25.887 Thousand billion 26.621 Million 2.221 Million 650,000 588,266 1.633 Million 2.361 Million 750,493 20.7 15.94 11.03 4.897 Million 1,000,000 5.897 Million -
اتکام

بیمه اتکائی امین

سهام فرابورس 6,400 323.00 4.80 6,396 327.00 4.86 1399/10/27 - - - 14,504.36 6,723 6,644 6,387 6,718 - - - - 24.944 Thousand billion 29.515 Million 11.463 Million 3.9 Million 4.571 Million 6.893 Million 1.421 Million 2.466 Million 10.12 3.62 17.56 13.163 Million 4.965 Million 18.128 Million -