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 32,450 246.00 0.76 32,272 68.00 0.21 12:29 864 2.58 Million 83.2 billion 2,980.94 32,204 32,205 32,205 32,700 - - - - 1458.694 Thousand billion 1.463 billion 55.207 Million 45.2 Million 7.32 Million 47.886 Million 11.046 Million 10.57 Million 137.72 30.4 131.78 396,119 4.41 Million 1.204 Million 3.601 Million
مارون

پتروشیمی مارون

سهام فرابورس 155,900 1,151.00 0.73 156,906 145.00 0.09 12:29 240 61,674 9.59 billion 256.98 157,051 154,060 154,010 158,620 - - - - 1255.248 Thousand billion 1.278 billion 122.961 Million 8 Million 21.203 Million 101.758 Million 165.753 Million 84.763 Million 14.82 12.35 7.58 29,697 3,431 33,128 -
کگهر

سنگ آهن گهر زمین

سهام فرابورس 47,801 75.00 0.16 47,797 71.00 0.15 12:29 408 661,390 31.74 billion 1,621.05 47,726 48,000 47,700 49,100 - - - - 1194.925 Thousand billion 1.266 billion 146.214 Million 12.3 Million 72.992 Million 73.222 Million 104.212 Million 43.269 Million 27.58 16.29 11.45 95,898 166,179 262,077 -
بپاس

بیمه پاسارگاد

سهام فرابورس 88,080 164.00 0.19 88,080 164.00 0.19 12:29 1,249 1.5 Million 132.3 billion 1,202.56 87,916 88,000 87,916 90,000 - - - - 898.944 Thousand billion 990.063 Million 120.451 Million 10.206 Million 92.792 Million 27.659 Million 31.966 Million 20.636 Million 43.48 32.44 28.07 789,580 - 772,212 17,368
آریا

پلیمر آریا ساسول

سهام فرابورس 88,712 5,021.00 6.00 88,482 4,791.00 5.72 12:29 6,344 3.93 Million 348.15 billion 620.23 83,691 80,150 86,573 88,712 - - - - 811.175 Thousand billion 798.246 Million 112.767 Million 4.584 Million 30.994 Million 81.773 Million 137.583 Million 82.66 Million 9.28 9.39 5.58 2.376 Million 122,317 1.425 Million 1.074 Million
کگهرح

سنگ آهن گهر زمین (حق تقدم)

حق تقدم فرابورس 46,100 0.00 0.00 46,100 0.00 0.00 1399/11/29 - - - 72,146.58 - 46,100 46,100 46,100 - - - - 585.47 Thousand billion - - - - - - - - - - 1,467 2.379 Million - 2.381 Million
زاگرس

پتروشیمی زاگرس

سهام فرابورس 213,000 8,211.00 4.01 212,699 7,910.00 3.86 12:29 1,320 430,291 91.99 billion 325.98 204,789 214,830 210,108 214,830 - - - - 510.478 Thousand billion 516.995 Million 86.788 Million 2.4 Million 25.502 Million 61.286 Million 116.023 Million 53.663 Million 9.16 8.02 4.24 403,045 5,264 299,341 108,968
وآیند

بانک آینده

سهام فرابورس 16,187 8,418.00 34.21 24,605 0.00 0.00 12:29 21,460 203.25 Million 5.001 Thousand billion - 24,605 16,187 16,187 16,187 - - - - 393.68 Thousand billion - - - - - - - - - - 29,010 - 29,010 -
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 14,818 838.00 5.99 14,605 625.00 4.47 12:29 1,996 35.41 Million 517.19 billion 17,740.82 13,980 14,195 14,340 14,818 - - - - 365.125 Thousand billion 398.485 Million 122.971 Million 25 Million 48.985 Million 73.986 Million 95.834 Million 38.543 Million 9.07 4.72 3.65 2.543 Million 1.164 Million 2.052 Million 1.655 Million
صبا

سر. صبا تامین

سهام فرابورس 7,660 134.00 1.78 7,715 189.00 2.51 12:29 3,799 12.41 Million 96.31 billion 3,266.35 7,526 7,850 7,620 7,940 - - - - 347.175 Thousand billion 390.598 Million 149.927 Million 15 Million 51.928 Million 97.999 Million 95.712 Million 94.019 Million 3.6 3.46 3.54 8.26 Million 310,823 8.264 Million 306,743
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 10,265 209.00 2.00 10,465 9.00 0.09 12:27 203 502,147 5.15 billion 2,473.63 10,474 10,265 10,265 10,265 - - - - 313.95 Thousand billion 415.881 Million 165.684 Million 30 Million 101.661 Million 64.023 Million 35.795 Million 35.672 Million 8.81 4.91 8.78 103,676 - 103,676 -
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 66,608 1,359.00 2.00 67,952 15.00 0.02 12:26 35 16,041 1.07 billion 458.31 67,967 66,611 66,608 66,608 - - - - 293.468 Thousand billion 300.905 Million 17.732 Million 4.319 Million 7.372 Million 10.36 Million 7.468 Million 6.295 Million 46.63 28.33 39.31 3,464 - 3,464 -
وگردش

بانک گردشگری

سهام فرابورس 17,084 1,305.00 7.10 18,389 0.00 0.00 12:29 250 3.54 Million 65.89 billion - 18,389 17,084 17,084 17,084 - - - - 275.835 Thousand billion - - - - - - - - - - 86,629 - 86,629 -
آریان

سر. پارس آریان

سهام فرابورس 10,900 2,586.00 19.18 13,486 0.00 0.00 12:29 894 49.121 Million 662.44 billion - 13,486 10,820 10,820 11,281 - - - - 267.257 Thousand billion - - - - - - - - - - 7.906 Million 21.373 Million 19.445 Million 9.835 Million
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,841 6.00 0.16 3,836 11.00 0.29 12:30 10,638 154.86 Million 594.07 billion 14,557.58 3,847 3,804 3,800 3,950 - - - - 235.928 Thousand billion 361.261 Million 191.698 Million 61.504 Million 124.657 Million 67.042 Million 164.318 Million 12.968 Million 18.24 3.53 1.44 12.503 Million 19.5 Million 31.411 Million 591,887
شگویا

پتروشیمی تندگویان

سهام فرابورس 9,410 306.00 3.36 9,445 341.00 3.75 12:29 5,767 24.74 Million 233.71 billion 4,290.73 9,104 9,041 9,300 9,648 - - - - 226.28 Thousand billion 252.318 Million 73.191 Million 23.958 Million 34.208 Million 38.983 Million 83.832 Million 14.54 Million 15 5.6 2.6 34.035 Million 6.574 Million 40.007 Million 602,019
واحیا

مجتمع صنایع و معادن احیاء سپاهان

سهام فرابورس 146,840 40,251.00 21.51 187,091 0.00 0.00 12:29 50 115,942 21.23 billion - 187,091 144,431 144,431 151,000 - - - - 206.848 Thousand billion - - - - - - - - - - 91,911 150,000 141,911 100,000
شکبیر

پتروشیمی امیرکبیر

سهام فرابورس 89,964 34,481.00 62.15 55,483 0.00 0.00 12:29 156 1.492 Million 82.79 billion - 55,483 87,440 87,435 90,520 - - - - 199.739 Thousand billion - - - - - - - - - - 74,044 50,057 68,101 56,000
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
ارفع

آهن و فولاد ارفع

سهام فرابورس 15,100 531.00 3.64 14,993 424.00 2.91 12:29 871 3.89 Million 58.66 billion 4,461.92 14,569 14,919 14,645 15,380 - - - - 179.916 Thousand billion 196.636 Million 53.704 Million 9 Million 21.808 Million 31.896 Million 53.981 Million 18.12 Million 9.65 5.48 3.24 1.101 Million 1.341 Million 2.189 Million 252,587
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 2,231 27.00 1.23 2,214 10.00 0.45 12:29 1,938 35.76 Million 79.17 billion 18,451.49 2,204 2,210 2,180 2,260 - - - - 146.514 Thousand billion 153.081 Million 23.589 Million 4 Million 7.229 Million 16.36 Million 11.419 Million 11.023 Million 13.23 8.91 12.77 25.683 Million 11.57 Million 36.24 Million 1.013 Million
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 30,255 617.00 2.00 30,727 145.00 0.47 12:28 73 423,477 12.81 billion 5,801.05 30,872 30,261 30,255 30,255 - - - - 138.272 Thousand billion 140.169 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 3.436 Million 5.382 Million 25.81 10.23 40.43 16,795 - 16,795 -
خصدرا

صنعتی دریایی

سهام فرابورس 2,929 2,342.00 44.43 5,271 0.00 0.00 12:29 837 7.183 Million 37.5 billion - 5,271 2,927 2,927 2,970 - - - - 138.211 Thousand billion - - - - - - - - - - 4.093 Million 3.5 Million 5.154 Million 2.439 Million
وملل

اعتباری ملل

سهام فرابورس 13,340 1.00 0.01 13,344 5.00 0.04 12:29 950 24.43 Million 325.94 billion 25,711.65 13,339 13,410 13,330 13,480 - - - - 133.44 Thousand billion 451.673 Million 333.404 Million 6.06 Million 318.283 Million 15.12 Million 49.423 Million 2.917 Million 45.73 8.82 2.7 7.126 Million 22.853 Million 18.999 Million 10.98 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 12,721 149.00 1.19 12,810 238.00 1.89 12:29 1,251 3.08 Million 39.73 billion 2,465.63 12,572 12,990 12,711 13,180 - - - - 128.1 Thousand billion 149.735 Million 65.562 Million 10 Million 24.015 Million 41.547 Million 24.499 Million 23.412 Million 5.37 3.03 5.13 2.615 Million 531,387 2.246 Million 900,740
دماوند

تولید برق دماوند

سهام فرابورس 44,987 918.00 2.00 45,749 156.00 0.34 12:29 227 187,906 8.45 billion 827.78 45,905 45,029 44,987 44,987 - - - - 126.267 Thousand billion 147.061 Million 28.814 Million 2.76 Million 20.363 Million 8.451 Million 7.571 Million 1.938 Million 65.37 14.99 16.73 50,831 - 50,831 -
فوکا

فولاد کاویان

سهام فرابورس 11,728 9,222.00 44.02 20,950 0.00 0.00 12:29 24 57,479 1.17 billion - 20,950 11,728 11,728 11,728 - - - - 125.171 Thousand billion - - - - - - - - - - 323,523 150,000 473,523 -
دی

بانک دی

سهام فرابورس 945 17,868.00 94.98 924 17,889.00 95.09 1399/12/25 - - - 6,725.28 18,813 18,437 - - - - - - 124.74 Thousand billion 540.297 Million 344.709 Million 6.4 Million 415.586 Million -70,877,369 86.101 Million 33.317 Million 0.13 -1.7 1.4 226.831 Million 11.408 Million 228.918 Million 9.321 Million
تپکو

هپکو

سهام فرابورس 5,350 202.00 3.64 5,552 0.00 0.00 12:29 417 2.917 Million 15.98 billion - 5,552 5,350 5,350 5,350 - - - - 117.269 Thousand billion - - - - - - - - - - 107,523 - 107,523 -
خودکفا

خودکفایی آزادگان

سهام فرابورس 23,120 3,497.00 13.14 26,617 0.00 0.00 12:30 1,529 13.212 Million 351.66 billion - 26,617 22,600 22,600 23,180 - - - - 117.115 Thousand billion - - - - - - - - - - 4.802 Million 1.533 Million 6.335 Million 221
شراز

پالایش نفت شیراز

سهام فرابورس 110,988 2,265.00 2.00 113,112 141.00 0.12 12:29 294 106,853 12.04 billion 363.45 113,253 110,988 110,988 116,780 - - - - 116.228 Thousand billion 145.192 Million 45.83 Million 1.028 Million 28.82 Million 17.01 Million 132.71 Million 6.875 Million 16.93 6.84 0.88 2,373 - 2,373 -
گشان

توسعه بین الملی پدیده شاندیز

سهام فرابورس 27,785 49,826.00 64.20 77,611 0.00 0.00 12:29 2,413 4.491 Million 348.57 billion - 77,611 27,785 27,785 27,785 - - - - 115.295 Thousand billion - - - - - - - - - - 238,245 - 238,245 -
فاهواز

نورد و لوله اهواز

سهام فرابورس 16,142 3,673.00 18.54 19,815 0.00 0.00 1399/11/5 68 179,773 3.5 billion - 19,815 16,142 16,142 16,142 - - - - 111.935 Thousand billion - - - - - - - - - - 77,120 - 77,120 -
وشهر

بانک شهر

سهام فرابورس 5,499 1,172.00 17.57 6,671 0.00 0.00 12:29 7,955 109.111 Million 727.9 billion - 6,671 5,335 5,304 5,730 - - - - 103.886 Thousand billion - - - - - - - - - - 3.403 Million 5.451 Million 8.854 Million -
سامان

بانک سامان

سهام فرابورس 9,899 1,167.00 13.36 8,732 0.00 0.00 12:29 152 2.019 Million 17.93 billion - 8,732 9,601 9,601 9,950 - - - - 100.418 Thousand billion - - - - - - - - - - 1.459 Million 1.421 Million 2.88 Million 500
شاوان

پالایش نفت لاوان

سهام فرابورس 85,821 1,733.00 1.98 87,495 59.00 0.07 12:29 372 168,961 14.76 billion 454.2 87,554 85,803 85,803 89,380 - - - - 100.044 Thousand billion 134.456 Million 44.741 Million 1.143 Million 34.345 Million 10.396 Million 102.914 Million 3.718 Million 26.93 9.64 0.97 34,680 - 34,680 -
بنو

بیمه تجارت نو

سهام فرابورس 32,051 654.00 2.00 32,051 654.00 2.00 1399/12/27 - - - 18,507.35 32,705 32,051 32,051 32,051 - - - - 96.153 Thousand billion 108.318 Million 18.623 Million 1.57 Million 12.165 Million 6.458 Million 8.597 Million 4.287 Million 22.54 14.89 11.18 591,029 2 Million 2.591 Million -
شساخت

مهندسی و ساختمان صنایع نفت

سهام فرابورس 35,029 2,957.00 7.78 37,986 0.00 0.00 12:29 173 1.224 Million 46.5 billion - 37,986 34,401 34,401 36,000 - - - - 95.688 Thousand billion - - - - - - - - - - 31,853 1,000,000 56,190 975,805
کوثر

بیمه کوثر

سهام فرابورس 14,408 294.00 2.00 14,699 3.00 0.02 12:25 20 34,978 503.96 Million 1,748.9 14,702 14,409 14,408 14,408 - - - - 95.323 Thousand billion 141.939 Million 67.514 Million 6.485 Million 46.596 Million 20.918 Million 33.194 Million 14.224 Million 6.7 4.56 2.87 9,948 - 9,948 -
کیسون

کیسون

سهام فرابورس 11,482 7,197.00 38.53 18,679 0.00 0.00 12:22 45 49,012 888.73 Million - 18,679 11,482 11,482 11,482 - - - - 94.142 Thousand billion - - - - - - - - - - 42,514 - 42,514 -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 22,000 172.00 0.79 21,827 1.00 0.00 12:29 5,225 1.47 Million 32.11 billion 281.59 21,828 21,410 21,410 22,270 - - - - 93.856 Thousand billion 98.11 Million 9.652 Million 4.3 Million 4.25 Million 5.402 Million 4.553 Million 2.147 Million 43.71 17.38 20.61 816,373 770,416 1.586 Million 421
شغدیر

پتروشیمی غدیر

سهام فرابورس 68,917 1,406.00 2.00 69,122 1,201.00 1.71 1400/01/11 - - - 1,639.1 70,323 70,323 68,917 71,185 - - - - 89.859 Thousand billion 94.904 Million 13.795 Million 1.3 Million 5.045 Million 8.749 Million 18.506 Million 7.867 Million 11.42 10.27 4.87 556,004 571,700 1.078 Million 50,000
فرابورس

فرابورس ایران

سهام فرابورس 30,952 631.00 2.00 31,477 106.00 0.34 12:29 170 264,508 8.19 billion 1,555.93 31,583 30,968 30,952 30,952 - - - - 88.136 Thousand billion 90.828 Million 9.948 Million 2.8 Million 2.395 Million 7.552 Million 5.597 Million 5.266 Million 16.79 11.71 15.8 41,132 - 41,132 -
وسدید

گروه صنعتی سدید

سهام فرابورس 21,860 860.00 4.10 21,000 0.00 0.00 1399/12/3 817 5.502 Million 115.55 billion - 21,000 21,860 21,860 21,860 - - - - 83.599 Thousand billion - - - - - - - - - - 631,677 - 631,677 -
توریل

توکا ریل

سهام فرابورس 24,681 503.00 2.00 25,180 4.00 0.02 12:27 11 16,296 402.2 Million 1,481.45 25,184 24,681 24,681 24,681 - - - - 80.576 Thousand billion 85.155 Million 11.616 Million 3.2 Million 4.566 Million 7.05 Million 7.754 Million 3.144 Million 25.64 11.43 10.39 5,480 - 5,480 -
شرانل

نفت ایرانول

سهام فرابورس 38,550 734.00 1.94 38,170 354.00 0.94 12:29 403 675,547 26.01 billion 1,676.3 37,816 37,220 38,150 39,000 - - - - 76.34 Thousand billion 91.324 Million 26.21 Million 2 Million 15.692 Million 10.518 Million 42.656 Million 8.886 Million 8.51 7.19 1.77 506,088 14,338 391,186 129,240
پارتا

آرتاویل تایر

سهام فرابورس 52,559 9,235.00 14.94 61,794 0.00 0.00 12:10 42 98,512 5.94 billion - 61,794 52,559 52,559 52,559 - - - - 74.276 Thousand billion - - - - - - - - - - 3,333 12,500 15,833 -
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 18,218 0.00 0.00 18,241 23.00 0.13 12:30 253 1.49 Million 27.14 billion 5,874.44 18,218 18,218 18,216 19,000 - - - - 72.964 Thousand billion 75.654 Million 10.53 Million 4 Million 2.782 Million 7.748 Million 2.021 Million 3.008 Million 24.23 9.41 36.06 320,306 3.432 Million 1.982 Million 1.77 Million
شلرد

کود شیمیائی اوره لردگان

سهام فرابورس 6,934 784.00 10.16 7,718 0.00 0.00 12:29 1,438 16.376 Million 126.39 billion - 7,718 6,934 6,599 6,934 - - - - 69.462 Thousand billion - - - - - - - - - - 10.063 Million - 6.561 Million 3.502 Million
کزغال

زغال سنگ پروده طبس

سهام فرابورس 34,482 703.00 2.00 34,602 583.00 1.66 12:29 182 1.15 Million 39.51 billion 6,295.23 35,185 34,955 34,482 34,482 - - - - 69.204 Thousand billion 76.146 Million 12.756 Million 2 Million 5.776 Million 6.98 Million 10.605 Million 5.242 Million 13.56 10.08 6.64 35,507 900,000 935,507 -
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 8,312 169.00 1.99 8,337 144.00 1.70 12:29 3,009 18.1 Million 150.94 billion 6,016.95 8,481 8,377 8,312 8,700 - - - - 68.363 Thousand billion 85.915 Million 27.573 Million 3.2 Million 16.371 Million 11.202 Million 19.49 Million 5.958 Million 11.67 6.21 3.57 173,779 2.1 Million 1.949 Million 324,399
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,793 6.00 0.21 2,787 12.00 0.43 12:29 3,447 39.52 Million 110.16 billion 11,465.12 2,799 2,783 2,753 2,879 - - - - 67.293 Thousand billion 69.94 Million 29.887 Million 24.145 Million 2.357 Million 27.53 Million 3.324 Million 744,200 90.81 2.46 20.33 3.97 Million 2.5 Million 6.47 Million -
شجمح

صنایع پتروشیمی تخت جمشید (حق تقدم)

حق تقدم فرابورس 8,400 233.00 2.85 8,902 735.00 9.00 1399/12/23 3 3,570 31.78 Million - 8,167 9,010 8,700 9,010 - - - - 64.077 Thousand billion - - - - - - - - - - 3,570 - - 3,570
غویتا

ویتانا

سهام فرابورس 17,828 364.00 2.00 18,182 10.00 0.05 12:27 64 64,503 1.15 billion 1,007.86 18,192 17,828 17,828 17,828 - - - - 63.637 Thousand billion 72.214 Million 12.224 Million 1.316 Million 8.545 Million 3.678 Million 5.673 Million 1.895 Million 33.61 17.31 11.22 11,874 - 11,874 -
دتوزیع

توزیع داروپخش

سهام فرابورس 51,137 1,043.00 2.00 51,866 314.00 0.60 12:24 23 285,416 14.6 billion 12,409.39 52,180 51,137 51,137 51,137 - - - - 62.239 Thousand billion 96.166 Million 36.246 Million 600,000 33.55 Million 2.696 Million 48.886 Million 1.396 Million 44.86 23.22 1.28 3,496 - 3,496 -
ودی

بیمه دی

سهام فرابورس 21,152 431.00 2.00 21,504 79.00 0.37 12:28 46 421,608 8.92 billion 9,165.39 21,583 21,152 21,152 21,152 - - - - 53.76 Thousand billion 138.699 Million 100.661 Million 2.5 Million 84.742 Million 15.919 Million 21.005 Million 13.87 Million 3.89 3.39 2.57 53,703 400 54,103 -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,276 47,601.00 97.39 1,251 47,626.00 97.44 1400/01/11 - - - 1,376.33 48,877 47,930 47,900 49,018 - - - - 53.318 Thousand billion 54.52 Million 3.86 Million 1.11 Million 1.181 Million 2.679 Million 1.372 Million 1.349 Million - 19.91 38.87 14.74 Million 488,245 15.18 Million 47,839
وزمین

بانک ایران زمین

سهام فرابورس 13,451 211.00 1.59 13,240 0.00 0.00 11:15 920 11.532 Million 152.68 billion - 13,240 13,451 13,451 13,451 - - - - 52.96 Thousand billion - - - - - - - - - - 45,843 - 45,843 -
شپاس

نفت پاسارگاد

سهام فرابورس 21,649 441.00 2.00 21,948 142.00 0.64 12:26 94 736,536 15.95 billion 7,835.49 22,090 21,649 21,649 22,086 - - - - 52.675 Thousand billion 67.178 Million 20.104 Million 2.4 Million 14.162 Million 5.942 Million 40.855 Million 1.65 Million 32.14 8.92 1.3 1,505 220,000 221,505 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 70,008 1,428.00 2.00 71,420 16.00 0.02 12:29 26 8,004 560.34 Million 307.85 71,436 70,008 70,008 70,008 - - - - 51.994 Thousand billion 62.377 Million 19.199 Million 728,000 10.371 Million 8.828 Million 2.704 Million 1.541 Million 33.76 5.89 19.23 15,794 - 15,794 -
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 88,084 1,797.00 2.00 89,727 154.00 0.17 12:29 29 47,685 4.2 billion 1,644.31 89,881 88,084 88,084 88,084 - - - - 50.247 Thousand billion 52.492 Million 3.265 Million 560,000 2.159 Million 1.107 Million 4.23 Million 557,333 90.31 45.48 11.9 26,253 1,000 27,253 -
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 10,097 2,601.00 34.70 7,496 0.00 0.00 12:29 258 2.385 Million 17.95 billion - 7,496 10,097 10,097 10,097 - - - - 48.724 Thousand billion - - - - - - - - - - 276,245 90,000 366,245 -
بساما

بیمه سامان

سهام فرابورس 23,152 472.00 2.00 23,281 343.00 1.45 12:28 474 1.64 Million 38.1 billion 3,467.38 23,624 23,152 23,152 23,600 - - - - 47.843 Thousand billion 79.656 Million 40.789 Million 1.751 Million 31.108 Million 9.681 Million 16.392 Million 7.312 Million 6.64 5.01 2.96 6,124 - 6,124 -
دقاضیح

داروسازی قاضی (حق تقدم)

حق تقدم فرابورس 36,389 579.00 1.62 35,810 0.00 0.00 1399/12/3 60 48,194 1.73 billion - 35,810 35,050 35,050 36,450 - - - - 46.475 Thousand billion - - - - - - - - - - 59,409 - 59,409 -
ورازی

بیمه رازی

سهام فرابورس 9,717 5,526.00 36.25 15,243 0.00 0.00 1400/01/14 5 1,450 21.44 Million - 15,243 9,440 8,793 9,717 - - - - 45.729 Thousand billion - - - - - - - - - - 12.104 Million 400,000 11.279 Million 1.225 Million
وسناح

سر. نیروگاهی ایران سنا (حق تقدم)

حق تقدم فرابورس 11,934 1,966.00 14.14 12,500 1,400.00 10.07 11:27 1 1,000 12.5 Million - 13,900 12,500 12,500 12,500 - - - - 45.636 Thousand billion - - - - - - - - - - 1,000 - - 1,000
وسنا

سر. نیروگاهی ایران سنا

سهام فرابورس 15,103 2,070.00 15.88 13,033 0.00 0.00 12:29 564 1.793 Million 23.37 billion - 13,033 15,103 15,103 15,103 - - - - 45.076 Thousand billion - - - - - - - - - - 36,682 - 36,682 -
تبرک

تبرک

سهام فرابورس 19,553 399.00 2.00 19,943 9.00 0.05 12:29 33 55,547 1.09 billion 1,683.24 19,952 19,553 19,553 19,553 - - - - 44.503 Thousand billion 45.724 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 21.44 9.58 18.55 6,072 - 6,072 -
کلر

کلر پارس

سهام فرابورس 133,035 2,714.00 2.00 135,662 87.00 0.06 12:29 52 11,714 1.56 billion 225.27 135,749 133,422 133,035 133,035 - - - - 44.429 Thousand billion 45.952 Million 3.019 Million 327,500 1.494 Million 1.524 Million 2.534 Million 1.345 Million 33.06 29.17 17.54 3,235 50,000 53,235 -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 7,027 143.00 1.99 7,165 5.00 0.07 12:24 45 226,211 1.59 billion 5,026.91 7,170 7,028 7,027 7,027 - - - - 42.99 Thousand billion 48.403 Million 12.804 Million 3 Million 5.383 Million 7.422 Million 1.617 Million 721,457 59.71 5.8 26.6 24,650 - 24,650 -
بپیوند

پیوند گستر پارس

سهام فرابورس 13,270 170.00 1.26 13,418 22.00 0.16 12:29 6,307 4.46 Million 59.89 billion 707.75 13,440 13,370 13,172 13,699 - - - - 40.254 Thousand billion 44.56 Million 8.414 Million 3 Million 4.24 Million 4.174 Million 2.616 Million 1.323 Million 30.48 9.66 15.41 2.12 Million 750,000 2.87 Million 154
خدیزل

بهمن دیزل

سهام فرابورس 39,990 526.00 1.33 39,647 183.00 0.46 12:29 332 348,926 14 billion 1,050.98 39,464 40,990 38,770 41,494 - - - - 39.647 Thousand billion 48.604 Million 15.395 Million 1,000,000 9.14 Million 6.255 Million 7.203 Million 2.851 Million 13.91 6.31 5.48 623,494 240,128 780,804 82,818
قاسم

قاسم ایران

سهام فرابورس 13,364 272.00 1.99 13,375 261.00 1.91 12:30 2,506 33.11 Million 442.89 billion 13,213.12 13,636 13,364 13,364 13,646 - - - - 39.123 Thousand billion 51.503 Million 17.263 Million 2.925 Million 11.617 Million 5.646 Million 36.029 Million 2.532 Million 15.75 7.06 1.12 943 - 943 -
ساوه

سیمان ساوه

سهام فرابورس 57,848 1,180.00 2.00 58,922 106.00 0.18 12:12 43 75,827 4.39 billion 1,763.42 59,028 57,855 57,848 57,848 - - - - 38.299 Thousand billion 40.116 Million 5.207 Million 650,000 1.748 Million 3.46 Million 6.201 Million 2.972 Million 12.91 11.09 6.19 1,909 - 1,909 -
سمایه

بانک سرمایه

سهام فرابورس 5,350 4,120.00 43.51 9,470 0.00 0.00 12:29 47 123,400 1.14 billion - 9,470 5,350 5,350 5,350 - - - - 37.88 Thousand billion - - - - - - - - - - 477,509 996,463 1.261 Million 212,720
فروی

ذوب روی اصفهان

سهام فرابورس 61,912 1,263.00 2.00 62,252 923.00 1.46 12:29 546 576,549 35.7 billion 1,055.95 63,175 62,032 61,912 61,912 - - - - 37.351 Thousand billion 39.15 Million 6.093 Million 600,000 1.245 Million 4.848 Million 3.939 Million 4.11 Million 9.23 7.82 9.62 76,244 - 76,244 -
ارفعح

آهن و فولاد ارفع (حق تقدم)

حق تقدم فرابورس 12,107 247.00 2.00 12,107 247.00 2.00 1399/12/24 - - - 151,582.06 12,354 13,050 12,107 13,050 - - - - 36.321 Thousand billion - - - - - - - - - - 1,458 - - 1,458
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 70,600 1,427.00 1.98 72,188 161.00 0.22 12:29 1,563 3.11 Million 224.67 billion 1,991.22 72,027 70,587 70,587 76,348 - - - - 36.094 Thousand billion 39.903 Million 6.633 Million 330,000 3.889 Million 2.744 Million 11.252 Million 2.368 Million 10.06 13.13 3.2 15,020 - 15,020 -
حآسا

آسیا سیر ارس

سهام فرابورس 44,018 898.00 2.00 44,913 3.00 0.01 11:47 7 3,479 153.14 Million 497 44,916 44,018 44,018 44,018 - - - - 35.93 Thousand billion 37.601 Million 2.843 Million 800,000 1.668 Million 1.176 Million 2.886 Million 226,731 158.48 30.57 12.45 180,263 - 180,263 -
دقاضی

داروسازی قاضی

سهام فرابورس 42,979 43,626.00 50.37 86,605 0.00 0.00 12:25 50 20,795 1.78 billion - 86,605 42,979 42,979 42,979 - - - - 35.075 Thousand billion - - - - - - - - - - 450 - 450 -
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 70,780 1,048.00 1.50 69,977 245.00 0.35 12:29 385 312,449 21.96 billion 811.56 69,732 71,000 69,890 71,000 - - - - 34.989 Thousand billion 39.95 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 11.91 12.34 4.67 116,190 111,161 218,364 8,987
لکما

مخابراتی ایران

سهام فرابورس 6,034 4,537.00 42.92 10,571 0.00 0.00 12:23 44 71,349 732.47 Million - 10,571 6,034 6,034 6,034 - - - - 34.201 Thousand billion - - - - - - - - - - 73,781 - 73,781 -
سرچشمه

سر. مس سرچشمه

سهام فرابورس 6,633 135.00 1.99 6,653 115.00 1.70 12:29 711 6.89 Million 45.79 billion 9,691.93 6,768 6,633 6,633 6,770 - - - - 33.93 Thousand billion 39.368 Million 15.642 Million 5.1 Million 4.851 Million 10.791 Million 5.097 Million 3.876 Million 8.91 3.2 6.77 81,225 - 81,225 -
پیزد

لاستیک یزد

سهام فرابورس 65,932 1,345.00 2.00 66,499 778.00 1.16 12:29 4,674 876,486 58.29 billion 187.52 67,277 65,439 65,932 67,950 - - - - 33.914 Thousand billion 41.716 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 17.02 10.84 3.46 1.838 Million 39,730 1.616 Million 261,359
رنیک

جنرال مکانیک

سهام فرابورس 22,510 46.00 0.20 22,486 70.00 0.31 12:29 860 3.52 Million 79.08 billion 4,089.37 22,556 22,105 22,105 22,768 - - - - 33.729 Thousand billion 52.362 Million 47.855 Million 1.5 Million 18.528 Million 29.327 Million 11.815 Million 1.63 Million 20.76 1.15 2.86 15,142 - 14,724 418
ساروجح

ساروج بوشهر (حق تقدم)

حق تقدم فرابورس 20,600 600.00 3.00 20,000 0.00 0.00 1399/11/11 109 11.326 Million 226.52 billion - 20,000 20,000 20,000 20,000 - - - - 32.337 Thousand billion - - - - - - - - - - 4,561 - - 4,561
حخزر

کشتیرانی دریای خزر

سهام فرابورس 28,187 575.00 2.00 28,761 1.00 0.00 12:03 2 4,327 121.97 Million 981.67 28,762 28,188 28,187 28,187 - - - - 31.062 Thousand billion 32.479 Million 4.187 Million 1.08 Million 1.416 Million 2.772 Million 4.04 Million 1.717 Million 18.09 11.21 7.69 2,945 - 2,945 -
پخش

پخش البرز

سهام فرابورس 32,069 654.00 2.00 32,574 149.00 0.46 11:54 78 347,762 11.15 billion 4,458.49 32,723 32,069 32,069 32,069 - - - - 30.945 Thousand billion 59.963 Million 30.94 Million 950,000 28.876 Million 2.064 Million 40.554 Million 1.324 Million 23.48 15.06 0.77 2,752 20,000 22,752 -
سجامح

سیمان غرب آسیا (حق تقدم)

حق تقدم فرابورس 1,910 2.00 0.10 1,905 3.00 0.16 12:29 148 1.614 Million 3.07 billion - 1,908 1,874 1,874 1,926 - - - - 30.588 Thousand billion - - - - - - - - - - 1.597 Million 16,182 1.614 Million -
وسین

بیمه سینا

سهام فرابورس 13,498 6,761.00 33.37 20,259 0.00 0.00 12:29 107 1.263 Million 25.59 billion - 20,259 13,498 13,498 13,498 - - - - 30.389 Thousand billion - - - - - - - - - - 730,680 10,000 740,680 -
کتوکا

صنایع نسوز توکا

سهام فرابورس 38,240 780.00 2.00 39,018 2.00 0.01 11:42 4 2,541 97.17 Million 635.25 39,020 38,240 38,240 38,240 - - - - 30.044 Thousand billion 31.829 Million 2.799 Million 150,000 1.783 Million 1.016 Million 4.388 Million 549,420 54.69 29.58 6.85 154 - 154 -
فزرین

زرین معدن آسیا

سهام فرابورس 26,669 544.00 2.00 27,137 76.00 0.28 12:28 61 257,837 6.88 billion 4,226.84 27,213 26,669 26,669 26,669 - - - - 29.308 Thousand billion 30.741 Million 3.225 Million 650,000 1.351 Million 1.874 Million 3.196 Million 894,574 32.85 15.68 9.2 20,341 - 20,341 -
سجام

سیمان غرب آسیا

سهام فرابورس 4,839 9,196.00 65.52 14,035 0.00 0.00 12:23 406 1.763 Million 24.74 billion - 14,035 4,839 4,839 4,839 - - - - 28.799 Thousand billion - - - - - - - - - - 102,122 2.6 Million 2.702 Million -
هجرت

پخش هجرت

سهام فرابورس 27,981 571.00 2.00 28,538 14.00 0.05 12:03 18 44,211 1.24 billion 2,456.17 28,552 27,981 27,981 27,981 - - - - 28.538 Thousand billion 57.684 Million 31.078 Million 450,000 29.132 Million 1.946 Million 34.594 Million 1.664 Million 17.16 14.67 0.83 826 - 826 -
خاور

ایران خودرو دیزل

سهام فرابورس 5,853 156.00 2.74 5,697 0.00 0.00 1399/12/23 17,191 245.565 Million 1.399 Thousand billion - 5,697 5,853 5,853 5,853 - - - - 28.423 Thousand billion - - - - - - - - - - 1.299 Million 5 Million 6.299 Million -
وکبهمن

سر. کوثر بهمن

سهام فرابورس 11,040 225.00 2.00 11,164 101.00 0.90 12:29 12,314 5.42 Million 60.45 billion 434.33 11,265 11,070 11,040 11,400 - - - - 27.91 Thousand billion 30.078 Million 8.138 Million 2.5 Million 1.915 Million 6.223 Million 4.094 Million 4.036 Million 6.98 4.53 6.88 239,700 350,000 524,374 65,326
جوین

کشت و صنعت جوین

سهام فرابورس 4,984 16,988.00 77.32 21,972 0.00 0.00 12:29 33 228,587 5.13 billion - 21,972 4,984 4,984 4,984 - - - - 27.764 Thousand billion - - - - - - - - - - 132,669 - 132,669 -
شصفها

پتروشیمی اصفهان

سهام فرابورس 125,845 34,589.00 37.90 91,256 0.00 0.00 12:29 30 100,170 9.22 billion - 91,256 120,911 120,911 125,845 - - - - 27.377 Thousand billion - - - - - - - - - - 107,182 88,878 195,060 1,000
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 1,671 34.00 1.99 1,678 27.00 1.58 12:29 1,577 33.52 Million 56.25 billion 21,256.23 1,705 1,676 1,671 1,720 - - - - 26.933 Thousand billion 122.781 Million 106.363 Million 16.05 Million 95.415 Million 10.947 Million 3.248 Million -3,504,367 -7.81 2.5 8.43 62.653 Million 50,000 62.703 Million -