Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

P/E

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
غفارس

پگاه فارس

سهام فرابورس 11,408 600.00 5.00 11,531 477.00 3.97 12:29 3,561 18.53 Million 213.64 billion 5,202.89 12,008 11,408 11,408 11,990 - - - - 13.374 Thousand billion 14.802 Million 2.463 Million 1.16 Million 1.428 Million 1.034 Million 6.226 Million 22,153 603.71 12.93 2.15 11.452 Million 506,142 11.95 Million 7,922
گدنا

دنا آفرین فدک

سهام فرابورس 33,826 1,780.00 5.00 35,327 279.00 0.78 12:29 303 220,220 7.45 billion 726.8 35,606 33,826 33,826 33,826 - - - - 10.598 Thousand billion 10.846 Million 654,811 300,000 248,278 406,533 605,258 36,002 483.93 26.2 17.61 3.573 Million - 3.269 Million 304,483
ثرود

سر. مسکن زاینده رود

سهام فرابورس 14,005 197.00 1.43 14,310 502.00 3.64 12:29 2,236 10.49 Million 150.15 billion 4,692.45 13,808 14,494 13,853 14,494 - - - - 7.155 Thousand billion 7.597 Million 1.039 Million 500,000 442,448 596,730 315,486 20,873 342.79 11.99 22.68 19.107 Million - 19.026 Million 81,401
زنگان

صنعت روی زنگان

سهام فرابورس 107,318 5,648.00 5.00 108,802 4,164.00 3.69 12:29 1,826 1.19 Million 129.07 billion 649.65 112,966 110,181 107,318 114,500 - - - - 10.88 Thousand billion 11.149 Million 462,476 100,000 268,693 193,783 370,805 44,279 245.72 56.15 29.34 1.853 Million 106,167 1.846 Million 113,210
بالاس

تأسیسات راه آهن

سهام فرابورس 68,381 3,256.00 5.00 67,038 1,913.00 2.94 12:29 283 451,014 30.84 billion 1,593.69 65,125 68,381 68,381 68,381 - - - - 10.056 Thousand billion 13.934 Million 4.144 Million 150,000 3.878 Million 265,666 1.417 Million 45,041 223.26 37.85 7.1 733,061 - 667,928 65,133
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 8,200 431.00 4.99 8,422 209.00 2.42 12:29 2,403 13.18 Million 111.03 billion 5,486.07 8,631 8,610 8,200 8,830 - - - - 10.106 Thousand billion 11.122 Million 2.288 Million 1.2 Million 1.016 Million 1.272 Million 596,567 54,107 186.79 7.94 16.95 15.771 Million 510,000 15.131 Million 1.15 Million
حآسا

آسیا سیر ارس

سهام فرابورس 43,999 2,315.00 5.00 44,705 1,609.00 3.47 12:29 9,075 25.55 Million 1.142 Thousand billion 2,815.79 46,314 43,999 43,999 47,500 - - - - 35.764 Thousand billion 37.432 Million 2.843 Million 800,000 1.668 Million 1.176 Million 615,844 226,731 157.74 30.42 58.07 402,857 - 202,857 200,000
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 31,500 437.00 1.41 31,364 301.00 0.97 12:29 1,362 9.09 Million 285.06 billion 6,673.15 31,063 31,090 31,060 31,800 - - - - 1417.653 Thousand billion 1.388 billion 53.947 Million 45.2 Million 7.32 Million 47.886 Million 11.046 Million 10.57 Million 134.13 29.6 128.34 2.505 Million 5.589 Million 2.607 Million 5.487 Million
آ س پ

آ.س.پ

سهام فرابورس 14,907 784.00 5.00 15,241 450.00 2.87 12:29 4,458 17.27 Million 263.23 billion 3,874.1 15,691 16,400 14,907 16,400 - - - - 15.241 Thousand billion 16.075 Million 1.994 Million 1,000,000 834,275 1.16 Million 646,433 136,708 111.49 13.14 23.58 2.878 Million - 2.878 Million -
بجهرم

نیروگاهی جهرم

سهام فرابورس 3,352 159.00 4.98 3,346 153.00 4.79 12:29 2,355 32.33 Million 108.19 billion 13,729.27 3,193 3,300 3,240 3,352 - - - - 80.79 Thousand billion 83.147 Million 29.887 Million 24.145 Million 2.357 Million 27.53 Million 3.324 Million 744,200 108.56 2.93 24.31 39 Million 2.23 Million 36.73 Million 4.5 Million
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 12,644 602.00 5.00 12,349 307.00 2.55 12:29 2,463 13 Million 160.5 billion 5,276.58 12,042 12,000 11,440 12,644 - - - - 16.054 Thousand billion 17.175 Million 2.577 Million 1.3 Million 1.121 Million 1.456 Million 299,571 148,855 107.38 10.76 52.32 18.86 Million - 18.76 Million 100,000
شرانل

نفت ایرانول

سهام فرابورس 38,523 1,834.00 5.00 38,006 1,317.00 3.59 12:29 159 981,636 37.82 billion 6,173.81 36,689 38,523 38,523 38,523 - - - - 76.02 Thousand billion 91.712 Million 26.21 Million 2 Million 15.692 Million 10.518 Million 42.656 Million 791,529 96.03 7.23 1.78 855,669 200,000 163,509 892,160
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 18,944 997.00 5.00 19,076 865.00 4.34 12:29 3,041 10.85 Million 207.05 billion 3,569.2 19,941 18,944 18,944 19,780 - - - - 25.18 Thousand billion 25.664 Million 2.513 Million 1.32 Million 483,809 2.03 Million 589,706 300,640 83.76 12.41 42.7 452,146 - 171,703 280,443
اوان

مبین وان کیش

سهام فرابورس 55,430 2,639.00 5.00 55,010 2,219.00 4.20 12:29 637 1.17 Million 64.45 billion 1,839.23 52,791 55,370 53,000 55,430 - - - - 11.002 Thousand billion 11.754 Million 1.161 Million 200,000 751,872 409,445 1.53 Million 136,970 80.32 26.87 7.19 908,665 2.167 Million 990,746 2.085 Million
دماوند

تولید برق دماوند

سهام فرابورس 52,700 2,509.00 5.00 52,046 1,855.00 3.70 12:29 3,569 3.68 Million 191.57 billion 1,031.29 50,191 50,210 50,200 52,700 - - - - 143.647 Thousand billion 164.01 Million 28.814 Million 2.76 Million 20.363 Million 8.451 Million 7.571 Million 1.938 Million 74.11 17 18.97 3.902 Million 987,156 4.689 Million 200,000
کمرجان

مرجان کار

سهام فرابورس 105,825 5,039.00 5.00 98,644 2,142.00 2.13 12:29 7,248 5.89 Million 585.26 billion 812.98 100,786 100,786 95,747 105,825 - - - - 6.953 Thousand billion 6.946 Million 266,069 70,000 90,746 175,323 228,506 95,577 72.22 39.37 30.21 1.128 Million - 1.128 Million -
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 45,950 2,170.00 4.96 44,519 739.00 1.69 12:29 391 448,974 20.5 billion 1,148.27 43,780 45,950 44,610 45,968 - - - - 7.568 Thousand billion 9.152 Million 1.863 Million 170,000 1.583 Million 279,587 813,950 106,461 71.09 27.07 9.31 872,683 - 641,807 230,876
قشیر

قند شیروان قوچان

سهام فرابورس 29,630 328.00 1.09 29,990 32.00 0.11 12:30 2,240 3.39 Million 101.66 billion 1,513.25 29,958 29,000 29,000 31,000 - - - - 9.897 Thousand billion 10.834 Million 1.447 Million 330,000 937,351 509,904 2.556 Million 140,231 70.57 19.41 3.87 4.363 Million 445,000 4.773 Million 34,850
نطرین

عطرین نخ قم

سهام فرابورس 13,448 640.00 5.00 13,400 592.00 4.62 12:29 851 4.14 Million 55.54 billion 4,870.56 12,808 13,300 13,040 13,448 - - - - 10.385 Thousand billion 10.857 Million 1.382 Million 775,000 472,082 909,895 984,701 147,757 70.28 11.41 10.55 25.528 Million 220,000 25.711 Million 37,000
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 69,505 3,309.00 5.00 69,010 2,814.00 4.25 12:29 759 1.75 Million 120.75 billion 2,305.39 66,196 66,680 66,500 69,505 - - - - 38.646 Thousand billion 40.804 Million 3.265 Million 560,000 2.159 Million 1.107 Million 1.617 Million 557,333 69.34 34.92 23.9 2.156 Million 80,000 2.228 Million 7,500
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 8,291 394.00 4.99 8,245 348.00 4.41 12:29 1,660 14.51 Million 119.67 billion 8,772.7 7,897 8,099 7,910 8,291 - - - - 49.47 Thousand billion 54.853 Million 12.804 Million 3 Million 5.383 Million 7.422 Million 1.617 Million 721,457 68.57 6.67 30.59 17.593 Million 771,882 18.347 Million 17,000
تلیسه

تلیسه نمونه

سهام فرابورس 4,873 232.00 5.00 4,871 230.00 4.96 12:29 1,406 13.74 Million 66.94 billion 9,774.53 4,641 4,873 4,750 4,873 - - - - 24.325 Thousand billion 25.265 Million 6.235 Million 4.994 Million 939,648 5.295 Million 3.2 Million 360,162 67.55 4.59 7.6 35.106 Million 122,450 32.515 Million 2.714 Million
داوه

داروسازی آوه سینا

سهام فرابورس 22,959 1,208.00 5.00 23,646 521.00 2.16 12:29 6,188 26.57 Million 628.24 billion 4,293.52 24,167 25,375 22,959 25,375 - - - - 11.35 Thousand billion 12.397 Million 1.897 Million 480,000 1.047 Million 850,132 799,220 169,953 66.78 13.35 14.2 961,969 - 957,275 4,694
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 173,600 6,856.00 3.80 178,203 2,253.00 1.25 12:29 512 107,888 18.84 billion 210.72 180,456 173,002 171,600 178,990 - - - - 17.82 Thousand billion 18.633 Million 1.355 Million 100,000 813,193 541,505 2.027 Million 282,401 63.1 32.91 8.79 94,615 4,068 82,133 16,550
ثپردیس

سر. مسکن پردیس

سهام فرابورس 11,980 651.00 5.15 12,441 190.00 1.50 12:29 124 1.09 Million 13.1 billion 5,883.16 12,631 12,488 11,980 12,488 - - - - 20.528 Thousand billion 22.847 Million 4.532 Million 1.4 Million 2.319 Million 2.213 Million 683,274 327,329 62.71 9.28 30.04 3.006 Million 400,500 3.406 Million -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 72,586 3,820.00 5.00 73,692 2,714.00 3.55 12:29 11,530 12.65 Million 932.22 billion 1,097.16 76,406 75,000 72,586 77,488 - - - - 81.82 Thousand billion 82.107 Million 3.114 Million 1.11 Million 286,772 2.828 Million 1.372 Million 1.356 Million 60.36 28.94 59.63 16.692 Million 273,285 16.938 Million 27,640
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 84,500 86.00 0.10 87,673 3,087.00 3.65 12:30 5,386 6.75 Million 592.19 billion 1,254.09 84,586 88,800 81,000 88,815 - - - - 378.638 Thousand billion 386.01 Million 17.732 Million 4.319 Million 7.372 Million 10.36 Million 7.468 Million 6.295 Million 60.15 36.55 50.7 3.885 Million 19,762 1.862 Million 2.043 Million
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 23,400 400.00 1.74 22,555 445.00 1.93 12:29 5,273 13.95 Million 314.65 billion 2,645.65 23,000 21,860 21,850 23,500 - - - - 27.066 Thousand billion 31.445 Million 5.434 Million 400,000 4.379 Million 1.055 Million 3.868 Million 450,633 60.06 25.65 7 4.28 Million 242,717 4.479 Million 43,145
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 34,357 1,636.00 5.00 34,129 1,408.00 4.30 12:29 2,226 4.11 Million 140.11 billion 1,844.21 32,721 33,300 32,721 34,357 - - - - 23.549 Thousand billion 24.495 Million 2.01 Million 690,000 946,134 1.063 Million 1.841 Million 399,236 58.99 22.14 12.79 6.516 Million 1,000 6.496 Million 21,200
وملل

اعتباری ملل

سهام فرابورس 16,700 85.00 0.51 16,559 56.00 0.34 12:29 3,376 20.9 Million 346.1 billion 6,190.95 16,615 16,950 16,020 16,950 - - - - 165.59 Thousand billion 483.873 Million 333.404 Million 6.06 Million 318.283 Million 15.12 Million 49.423 Million 2.917 Million 56.77 10.95 3.35 8.477 Million 2.681 Million 6.684 Million 4.474 Million
افرا

افرانت

سهام فرابورس 43,400 1,403.00 3.13 44,035 768.00 1.71 12:29 2,760 4.57 Million 201.32 billion 1,656.45 44,803 43,710 42,563 46,540 - - - - 27.522 Thousand billion 27.965 Million 1.606 Million 625,000 443,259 1.163 Million 1.287 Million 511,263 53.83 23.67 21.39 1.584 Million 227,000 1.811 Million 43
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 22,612 1,076.00 5.00 21,580 44.00 0.20 12:29 3,080 94,171 2.13 billion 30.58 21,536 22,612 22,612 22,612 - - - - 4.316 Thousand billion 4.78 Million 798,639 200,000 470,781 327,858 2.318 Million 82,397 52.38 13.16 1.86 51,274 - 47,530 3,744
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 39,036 1,858.00 5.00 39,036 1,858.00 5.00 12:30 13,850 3.92 Million 153.01 billion 283.02 37,178 39,036 39,036 39,036 - - - - 11.711 Thousand billion 12.525 Million 1.31 Million 300,000 814,613 495,205 919,272 222,656 52.33 23.65 12.74 8.265 Million 100,602 8.066 Million 299,490
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 35,290 777.00 2.15 35,874 193.00 0.54 12:29 1,122 2.12 Million 76.06 billion 1,889.63 36,067 37,670 34,355 37,670 - - - - 10.762 Thousand billion 11.161 Million 986,130 300,000 398,838 587,292 1.028 Million 210,204 51.2 18.33 10.47 1.415 Million - 1.081 Million 334,000
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 39,770 1,067.00 2.61 39,453 1,384.00 3.39 12:29 3,099 3.66 Million 144.35 billion 1,180.64 40,837 40,030 38,796 42,200 - - - - 15.781 Thousand billion 17.074 Million 2.091 Million 400,000 1.293 Million 798,147 2.639 Million 313,015 50.42 19.77 5.98 4.044 Million 246,007 4.261 Million 28,993
بپاس

بیمه پاسارگاد

سهام فرابورس 99,850 470.00 0.47 99,833 453.00 0.46 12:29 2,226 2.46 Million 245.74 billion 1,105.81 99,380 99,390 99,390 101,000 - - - - 1018.896 Thousand billion 1.112 billion 120.451 Million 10.206 Million 92.792 Million 27.659 Million 31.966 Million 20.636 Million 49.37 36.85 31.87 3.381 Million 518,268 3.734 Million 165,143
بهپاک

صنعتی بهپاک

سهام فرابورس 45,890 2,185.00 5.00 45,647 1,942.00 4.44 12:29 773 1.44 Million 65.77 billion 1,864 43,705 44,500 44,000 45,890 - - - - 22.824 Thousand billion 25.135 Million 3.482 Million 500,000 2.312 Million 1.17 Million 5.088 Million 467,756 48.79 19.52 4.49 1.096 Million 58,000 1.041 Million 112,780
شراز

پالایش نفت شیراز

سهام فرابورس 102,453 4,878.00 5.00 101,174 3,599.00 3.69 12:26 491 416,821 42.52 billion 848.92 97,575 97,000 97,000 102,453 - - - - 103.961 Thousand billion 137.859 Million 45.601 Million 1.028 Million 33.898 Million 11.704 Million 120.555 Million 2.174 Million 47.82 8.89 0.86 347,891 4,500 266,891 85,500
حسیر

ریل سیر کوثر

سهام فرابورس 17,369 827.00 5.00 17,020 478.00 2.89 12:29 1,433 3.64 Million 61.96 billion 2,540.4 16,542 16,377 16,000 17,369 - - - - 10.262 Thousand billion 11.476 Million 2.139 Million 602,947 1.214 Million 925,006 232,416 215,925 47.53 11.09 44.15 4.93 Million 320 4.93 Million -
دتوزیع

توزیع داروپخش

سهام فرابورس 55,374 2,636.00 5.00 53,932 1,194.00 2.26 12:29 5,046 7.46 Million 402.54 billion 1,479.16 52,738 54,900 50,360 55,374 - - - - 64.718 Thousand billion 98.268 Million 36.246 Million 600,000 33.55 Million 2.696 Million 48.886 Million 1.396 Million 46.37 24 1.32 5.102 Million 332,825 5.252 Million 183,041
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 22,817 1,086.00 5.00 22,811 1,080.00 4.97 12:29 7,657 4.4 Million 100.34 billion 574.48 21,731 22,810 22,400 22,817 - - - - 98.087 Thousand billion 102.337 Million 9.652 Million 4.3 Million 4.25 Million 5.402 Million 4.553 Million 2.147 Million 45.68 18.16 21.54 3.092 Million 500,000 2.062 Million 1.53 Million
حریل

ریل پرداز سیر

سهام فرابورس 6,584 313.00 4.99 6,556 285.00 4.54 12:29 2,550 30.16 Million 197.73 billion 11,827.37 6,271 6,520 6,313 6,584 - - - - 21.798 Thousand billion 25.188 Million 7.564 Million 3.325 Million 3.389 Million 4.175 Million 3.204 Million 486,686 44.79 5.22 6.8 137.708 Million 34.001 Million 170.875 Million 834,000
کگهر

سنگ آهن گهر زمین

سهام فرابورس 46,191 2,199.00 5.00 45,442 1,450.00 3.30 12:29 1,010 1.9 Million 87.42 billion 1,878.42 43,992 46,191 44,100 46,191 - - - - 1136.05 Thousand billion 1.19 billion 106.816 Million 12.3 Million 53.572 Million 53.243 Million 73.583 Million 26.234 Million 43.3 21.34 15.44 1.898 Million 602,080 765,939 1.734 Million
دسانکو

سبحان آنکولوژی

سهام فرابورس 17,500 496.00 2.76 17,459 537.00 2.98 12:29 3,203 10.26 Million 179.2 billion 3,204.65 17,996 18,002 17,097 18,350 - - - - 16.778 Thousand billion 21.642 Million 6.349 Million 961,000 4.864 Million 1.486 Million 4.057 Million 389,784 43.04 11.29 4.14 8.864 Million 665,000 9.486 Million 42,677
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 16,648 876.00 5.00 17,275 249.00 1.42 12:29 4,126 15.28 Million 263.88 billion 3,702.26 17,524 17,700 16,648 18,300 - - - - 17.275 Thousand billion 18.267 Million 2.145 Million 563,488 992,417 1.153 Million 1.715 Million 404,127 42.75 14.99 10.08 10.61 Million 113,450 10.024 Million 700,000
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,133 415.00 4.85 8,345 203.00 2.37 12:29 3,595 19.5 Million 162.7 billion 5,423.25 8,548 8,220 8,121 8,700 - - - - 5.007 Thousand billion 6.224 Million 1.879 Million 600,000 1.146 Million 732,815 342,072 117,982 42.44 6.83 14.64 19.18 Million 1.083 Million 19.971 Million 292,302
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 62,748 3,302.00 5.00 65,970 80.00 0.12 12:29 11,161 13.73 Million 905.55 billion 1,229.88 66,050 65,600 62,748 68,900 - - - - 9.896 Thousand billion 10.449 Million 1.014 Million 150,000 553,589 460,167 919,294 233,423 42.39 21.5 10.76 14.046 Million 200,000 14.139 Million 107,539
شاروم

پتروشیمی ارومیه

سهام فرابورس 23,100 404.00 1.72 23,446 58.00 0.25 12:29 24,497 22.43 Million 525.91 billion 914.24 23,504 24,200 22,560 24,300 - - - - 16.412 Thousand billion 17.309 Million 2.024 Million 700,000 896,917 1.127 Million 1.702 Million 389,959 42.09 14.56 9.64 17.211 Million - 14.175 Million 3.036 Million
کتوکا

صنایع نسوز توکا

سهام فرابورس 28,757 1,513.00 5.00 29,356 914.00 3.02 12:29 452 1.05 Million 30.2 billion 2,317.63 30,270 29,000 28,757 29,850 - - - - 22.604 Thousand billion 24.387 Million 2.799 Million 150,000 1.783 Million 1.016 Million 4.388 Million 549,420 41.14 22.25 5.15 8.422 Million 63,326 7.286 Million 1.199 Million
بپیوند

پیوند گستر پارس

سهام فرابورس 18,159 864.00 5.00 18,020 725.00 4.19 12:29 9,659 6.57 Million 118.34 billion 679.93 17,295 18,000 17,640 18,159 - - - - 54.06 Thousand billion 58.3 Million 8.414 Million 3 Million 4.24 Million 4.174 Million 2.616 Million 1.323 Million 40.87 12.95 20.66 17.433 Million 42,897 16.961 Million 514,335
غویتا

ویتانا

سهام فرابورس 22,471 1,069.00 4.99 22,438 1,036.00 4.84 12:30 3,038 9.93 Million 222.82 billion 3,268.63 21,402 22,472 21,800 22,472 - - - - 78.533 Thousand billion 86.118 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 40.53 23.59 16.3 10.5 Million 335,751 7.028 Million 3.808 Million
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 107,000 1,622.00 1.49 105,893 2,729.00 2.51 12:29 3,084 2.81 Million 297.94 billion 912.32 108,622 103,191 103,191 112,890 - - - - 8.895 Thousand billion 9.377 Million 725,625 84,000 481,603 244,022 763,249 229,961 38.68 36.46 11.65 3.183 Million 46,803 2.707 Million 522,530
دبالک

البرز بالک

سهام فرابورس 23,390 1,010.00 4.51 23,010 630.00 2.82 12:29 2,858 6.22 Million 143.04 billion 2,175.07 22,380 23,000 21,570 23,499 - - - - 8.514 Thousand billion 9.11 Million 1.174 Million 370,000 596,281 577,421 1.236 Million 227,521 37.42 14.74 6.89 7.576 Million 1.226 Million 8.756 Million 46,000
ثتران

سر. مسکن تهران

سهام فرابورس 4,827 254.00 5.00 5,076 5.00 0.10 1399/10/30 - - - 13,415.12 5,081 4,827 - - - - - - 9.137 Thousand billion 12.529 Million 4.369 Million 1.2 Million 3.382 Million 986,878 1.22 Million 235,059 36.26 9.27 7.5 188,005 - 188,005 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 30,830 1,468.00 5.00 30,374 1,012.00 3.45 12:29 2,106 5.03 Million 152.67 billion 2,386.7 29,362 28,620 28,620 30,830 - - - - 21.262 Thousand billion 22.467 Million 2.593 Million 700,000 1.205 Million 1.388 Million 4.696 Million 587,375 36.21 15.32 4.53 3.547 Million 2,740 3.283 Million 266,424
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 16,347 778.00 5.00 16,017 448.00 2.88 12:29 1,144 7.39 Million 118.36 billion 6,459.12 15,569 15,600 15,000 16,347 - - - - 64.068 Thousand billion 66.893 Million 9.139 Million 3.25 Million 2.825 Million 6.314 Million 1.664 Million 1.796 Million 35.67 10.15 38.51 1.071 Million 2.013 Million 2.884 Million 200,000
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 10,550 522.00 4.71 10,767 305.00 2.75 12:29 7,380 38.01 Million 409.3 billion 5,150.83 11,072 10,519 10,519 11,357 - - - - 10.336 Thousand billion 10.962 Million 1.038 Million 80,000 625,628 412,653 2.133 Million 302,231 34.21 25.05 4.85 20.472 Million 1.883 Million 22.006 Million 348,999
شپاس

نفت پاسارگاد

سهام فرابورس 22,788 1,085.00 5.00 22,628 925.00 4.26 12:25 364 1.97 Million 44.92 billion 5,416.63 21,703 22,788 22,410 22,788 - - - - 54.307 Thousand billion 68.469 Million 20.104 Million 2.4 Million 14.162 Million 5.942 Million 40.855 Million 1.65 Million 32.91 9.14 1.33 1.522 Million 14,573 1.101 Million 435,427
توریل

توکا ریل

سهام فرابورس 29,782 1,567.00 5.00 30,358 991.00 3.16 12:29 3,999 12.18 Million 369.82 billion 3,046.22 31,349 31,000 29,782 31,900 - - - - 97.146 Thousand billion 101.711 Million 11.616 Million 3.2 Million 4.566 Million 7.05 Million 7.754 Million 3.144 Million 30.9 13.78 12.53 8.643 Million 113,590 8.756 Million -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 57,126 3,006.00 5.00 59,750 382.00 0.64 12:29 2,662 4.4 Million 262.79 billion 1,652.21 60,132 63,138 57,126 63,138 - - - - 11.95 Thousand billion 14.428 Million 3.092 Million 200,000 2.478 Million 613,948 3.811 Million 388,312 30.77 19.46 3.14 1.294 Million 529 1.131 Million 163,925
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 69,850 373.00 0.53 70,808 585.00 0.83 12:29 1,075 770,007 54.52 billion 716.29 70,223 71,500 68,000 73,500 - - - - 11.967 Thousand billion 13.727 Million 2.337 Million 169,000 1.761 Million 575,950 5.51 Million 398,494 30.03 20.78 2.17 1.323 Million 52,738 1.058 Million 317,815
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 55,951 2,664.00 5.00 55,846 2,559.00 4.80 12:28 855 1.71 Million 95.39 billion 1,997.66 53,287 55,950 54,000 55,951 - - - - 16.754 Thousand billion 17.614 Million 2.172 Million 300,000 859,809 1.312 Million 60,443 576,855 29.04 12.77 277.18 2.055 Million - 945,107 1.11 Million
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 23,723 115.00 0.48 23,838 0.00 0.00 1399/11/2 - - - 2,161.34 23,838 23,810 23,723 24,843 - - - - 12.396 Thousand billion 13.4 Million 1.949 Million 520,000 1.004 Million 945,127 4.335 Million 438,202 28.29 13.12 2.86 4.758 Million 77,000 4.797 Million 37,976
فزرین

زرین معدن آسیا

سهام فرابورس 23,450 27.00 0.12 23,314 109.00 0.47 12:29 6,509 21.24 Million 495.3 billion 3,263.87 23,423 22,741 22,255 24,500 - - - - 25.179 Thousand billion 26.53 Million 3.225 Million 650,000 1.351 Million 1.874 Million 3.196 Million 894,574 28.15 13.43 7.88 18.019 Million 82,492 17.451 Million 650,317
کلر

کلر پارس

سهام فرابورس 115,077 5,479.00 5.00 114,639 5,041.00 4.60 12:29 5,943 6.04 Million 692.45 billion 1,016.36 109,598 112,600 108,050 115,077 - - - - 37.544 Thousand billion 39.385 Million 3.212 Million 327,500 1.844 Million 1.368 Million 2.534 Million 1.345 Million 27.92 - 14.81 7.483 Million 1.7 Million 8.423 Million 760,534
دتولید

داروسازی تولید دارو

سهام فرابورس 32,027 1,525.00 5.00 31,818 1,316.00 4.31 12:29 2,387 6.39 Million 203.3 billion 2,676.7 30,502 30,940 29,870 32,027 - - - - 19.091 Thousand billion 22.655 Million 4.731 Million 600,000 3.564 Million 1.167 Million 3.165 Million 703,339 27.14 16.36 6.03 6.645 Million 785,000 7.395 Million 35,000
شاوان

پالایش نفت لاوان

سهام فرابورس 87,264 4,155.00 5.00 87,263 4,154.00 5.00 12:27 316 707,316 61.72 billion 2,238.34 83,109 87,264 86,900 87,264 - - - - 99.778 Thousand billion 134.123 Million 44.741 Million 1.143 Million 34.345 Million 10.396 Million 102.914 Million 3.718 Million 26.84 9.6 0.97 778,273 1,723 541,809 238,187
رنیک

جنرال مکانیک

سهام فرابورس 22,424 1,067.00 5.00 22,424 1,067.00 5.00 12:27 186 2.67 Million 59.79 billion 14,334.54 21,357 22,424 22,424 22,424 - - - - 33.636 Thousand billion 52.164 Million 47.855 Million 1.5 Million 18.528 Million 29.327 Million 11.815 Million 1.63 Million 26.7 1.1 2.71 4.415 Million 35,168 2.267 Million 2.184 Million
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 52,645 2,506.00 5.00 52,449 2,310.00 4.61 12:29 31,504 919,223 48.39 billion 29.23 50,139 52,645 52,645 52,645 - - - - 10.49 Thousand billion 11.041 Million 1.146 Million 200,000 551,399 594,615 2.33 Million 400,153 26.4 17.45 4.45 25.118 Million 168,958 23.234 Million 2.054 Million
زفکا

کشت و دامداری فکا

سهام فرابورس 13,606 647.00 4.99 13,562 603.00 4.65 12:29 1,848 7.36 Million 99.88 billion 3,985.08 12,959 13,606 13,050 13,606 - - - - 20.343 Thousand billion 22.979 Million 3.731 Million 300,000 2.636 Million 1.095 Million 4.415 Million 808,294 25.17 18.58 4.62 5.041 Million - 4.32 Million 721,181
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 31,000 15.00 0.05 29,961 1,054.00 3.40 12:29 9,835 53.29 Million 1.597 Thousand billion 5,418.33 31,015 30,110 29,465 31,170 - - - - 134.825 Thousand billion 136.069 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 1.699 Million 5.382 Million 25.05 9.92 79.34 21.594 Million 3.488 Million 23.872 Million 1.21 Million
ذوب

ذوب آهن اصفهان

سهام فرابورس 5,329 800.00 17.66 5,275 746.00 16.47 12:30 22,717 357.32 Million 1.885 Thousand billion 15,347.45 4,529 5,355 5,140 5,622 - - - - 324.431 Thousand billion 449.088 Million 191.698 Million 61.504 Million 124.657 Million 67.042 Million 164.318 Million 12.968 Million 25.02 4.84 1.97 63.207 Million 36.306 Million 85.685 Million 13.828 Million
پخش

پخش البرز

سهام فرابورس 34,140 880.00 2.65 33,434 174.00 0.52 12:29 1,122 1.79 Million 59.93 billion 1,597.46 33,260 32,300 31,730 34,400 - - - - 31.762 Thousand billion 60.638 Million 30.94 Million 950,000 28.876 Million 2.064 Million 40.554 Million 1.324 Million 23.99 15.39 0.78 1.289 Million - 1.289 Million -
شصدف

صنعتی دوده فام

سهام فرابورس 28,308 1,348.00 5.00 27,043 83.00 0.31 12:29 1,371 114,455 3.24 billion 83.48 26,960 28,308 28,308 28,308 - - - - 18.93 Thousand billion 19.81 Million 1.86 Million 200,000 879,636 980,084 4.293 Million 799,487 23.68 19.27 4.41 59,909 - 59,846 63
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 38,946 1,854.00 5.00 37,815 723.00 1.95 12:29 1,719 3.4 Million 128.38 billion 1,586.56 37,092 35,590 35,590 38,946 - - - - 9.454 Thousand billion 11.612 Million 2.7 Million 250,000 2.158 Million 541,432 2.184 Million 407,593 23.19 17.46 4.33 2.506 Million 72,655 2.379 Million 200,299
فرابورس

فرابورس ایران

سهام فرابورس 43,225 2,058.00 5.00 42,933 1,766.00 4.29 12:28 1,851 4.97 Million 213.58 billion 2,687.62 41,167 42,400 41,000 43,225 - - - - 120.212 Thousand billion 122.608 Million 9.948 Million 2.8 Million 2.395 Million 7.552 Million 5.597 Million 5.266 Million 22.83 15.92 21.48 9.454 Million 272,280 9.691 Million 35,000
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 43,611 2,295.00 5.00 43,969 1,937.00 4.22 12:29 1,573 3.18 Million 139.62 billion 2,018.66 45,906 44,010 43,611 46,800 - - - - 23.743 Thousand billion 24.927 Million 3.215 Million 540,000 1.184 Million 2.032 Million 4.304 Million 1.071 Million 22.18 11.69 5.52 1.398 Million 207,500 1.59 Million 15,000
پیزد

لاستیک یزد

سهام فرابورس 75,050 304.00 0.40 75,837 483.00 0.64 12:29 7,608 1.23 Million 92.99 billion 161.17 75,354 74,500 74,500 77,999 - - - - 38.677 Thousand billion 46.082 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 19.18 12.22 3.9 966,348 23,408 939,301 50,455
کی بی سی

کی بی سی

سهام فرابورس 31,989 614.00 1.88 32,198 405.00 1.24 12:29 1,336 1.63 Million 52.5 billion 1,220.51 32,603 31,400 31,012 33,500 - - - - 9.337 Thousand billion 17.299 Million 8.978 Million 290,000 7.961 Million 1.017 Million 4.05 Million 489,997 19.06 9.18 2.31 1.601 Million 99,000 1.7 Million -
تبرک

تبرک

سهام فرابورس 17,872 851.00 5.00 17,661 640.00 3.76 12:28 2,213 7.91 Million 139.73 billion 3,575.21 17,021 17,500 16,650 17,872 - - - - 39.411 Thousand billion 40.612 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 18.99 8.48 16.43 7.318 Million 500,000 7.818 Million -
بنو

بیمه تجارت نو

سهام فرابورس 26,997 1,285.00 5.00 26,997 1,285.00 5.00 12:28 1,243 11.34 Million 306.21 billion 9,125.05 25,712 26,997 26,932 26,997 - - - - 80.991 Thousand billion 93.156 Million 18.623 Million 1.57 Million 12.165 Million 6.458 Million 8.597 Million 4.287 Million 18.89 12.54 9.42 567,352 - 567,352 -
قاسم

قاسم ایران

سهام فرابورس 15,557 818.00 5.00 16,161 214.00 1.31 12:29 3,631 14.61 Million 236.07 billion 4,022.96 16,375 17,000 15,557 17,150 - - - - 47.272 Thousand billion 58.889 Million 17.263 Million 2.925 Million 11.617 Million 5.646 Million 36.029 Million 2.532 Million 18.68 8.37 1.31 40.806 Million 4.967 Million 44.709 Million 1.064 Million
درهآور

دارویی ره آورد تامین

سهام فرابورس 39,949 1,902.00 5.00 39,834 1,787.00 4.70 12:29 1,005 2.46 Million 97.93 billion 2,446.15 38,047 39,900 38,890 39,949 - - - - 7.967 Thousand billion 9.45 Million 2.089 Million 200,000 1.484 Million 605,046 1.45 Million 436,927 18.23 13.17 5.49 1.978 Million - 1.936 Million 41,883
سدبیر

سر. تدبیرگران فارس و خوزستان

سهام فرابورس 69,477 3,308.00 5.00 68,368 2,199.00 3.32 12:29 266 502,364 34.9 billion 1,888.59 66,169 69,477 69,477 69,477 - - - - 17.092 Thousand billion 17.329 Million 1.55 Million 250,000 236,631 1.314 Million 1.003 Million 959,497 17.81 13.01 17.04 1.727 Million - 1.707 Million 20,000
هجرت

پخش هجرت

سهام فرابورس 29,250 456.00 1.54 29,556 150.00 0.50 12:29 1,278 1.71 Million 50.42 billion 1,334.72 29,706 29,500 28,300 30,400 - - - - 29.556 Thousand billion 53.246 Million 25.185 Million 450,000 23.69 Million 1.494 Million 34.594 Million 1.664 Million 17.77 19.78 0.85 2.339 Million 1.005 Million 1.715 Million 1.629 Million
کیمیا

کیمیای زنجان گستران

سهام فرابورس 41,650 1,340.00 3.32 42,033 1,723.00 4.27 12:29 1,857 4.78 Million 201.12 billion 2,574.68 40,310 42,324 41,055 42,325 - - - - 16.813 Thousand billion 18.159 Million 3.165 Million 400,000 1.346 Million 1.819 Million 2.175 Million 963,402 17.45 9.24 7.73 1.93 Million - 1.349 Million 580,922
فولای

فولاد آلیاژی یزد

سهام فرابورس 44,784 2,132.00 5.00 44,711 2,059.00 4.83 12:29 988 2.27 Million 101.35 billion 2,294.31 42,652 44,750 43,010 44,784 - - - - 5.991 Thousand billion 6.696 Million 1.312 Million 134,000 705,252 606,551 3.11 Million 350,485 17.09 9.89 1.93 1.88 Million - 1.805 Million 75,000
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 43,814 2,086.00 5.00 43,649 1,921.00 4.60 12:29 633 1.32 Million 57.48 billion 2,080.32 41,728 41,720 40,103 43,814 - - - - 8.73 Thousand billion 9.672 Million 1.661 Million 200,000 942,480 718,353 1.544 Million 530,282 16.46 12.15 5.66 553,986 100,000 479,256 174,730
حخزر

کشتیرانی دریای خزر

سهام فرابورس 25,620 35.00 0.14 25,613 28.00 0.11 12:30 459 910,744 23.36 billion 1,984.19 25,585 24,910 24,900 26,300 - - - - 27.662 Thousand billion 29.078 Million 4.187 Million 1.08 Million 1.416 Million 2.772 Million 904,836 1.717 Million 16.11 9.98 30.57 1.613 Million 1.608 Million 3.221 Million -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 39,492 1,880.00 5.00 39,176 1,564.00 4.16 12:29 2,236 5.79 Million 226.68 billion 2,587.77 37,612 39,000 38,150 39,492 - - - - 156.704 Thousand billion 163.933 Million 22.328 Million 4 Million 7.229 Million 15.099 Million 10.158 Million 9.762 Million 16.05 10.38 15.43 4.803 Million 201,180 2.954 Million 2.05 Million
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 11,640 540.00 4.86 11,411 311.00 2.80 12:29 3,785 14.55 Million 165.98 billion 3,843.12 11,100 10,970 10,950 11,654 - - - - 93.57 Thousand billion 109.941 Million 27.573 Million 3.2 Million 16.371 Million 11.202 Million 19.49 Million 5.958 Million 15.7 8.35 4.8 12.394 Million 630,000 12.845 Million 178,583
شگویا

پتروشیمی تندگویان

سهام فرابورس 9,519 453.00 5.00 9,516 450.00 4.96 12:29 3,923 21.42 Million 203.87 billion 5,460.83 9,066 9,519 9,330 9,519 - - - - 227.981 Thousand billion 262.189 Million 73.191 Million 23.958 Million 34.208 Million 38.983 Million 83.832 Million 14.54 Million 15.68 5.85 2.72 17.876 Million 6,805 14.416 Million 3.467 Million
کاسپین

کاسپین تامین

سهام فرابورس 28,093 96.00 0.34 27,935 62.00 0.22 12:29 341 573,864 15.96 billion 1,682.89 27,997 28,480 26,668 28,480 - - - - 19.555 Thousand billion 24.689 Million 7.093 Million 450,000 5.134 Million 1.959 Million 4.716 Million 1.267 Million 15.44 9.98 4.16 198,504 500,000 466,252 232,252
خدیزل

بهمن دیزل

سهام فرابورس 44,750 714.00 1.62 43,663 373.00 0.85 12:29 1,490 2.46 Million 107.5 billion 1,652.36 44,036 41,842 41,842 44,800 - - - - 43.663 Thousand billion 52.803 Million 15.395 Million 1,000,000 9.14 Million 6.255 Million 7.203 Million 2.851 Million 15.32 6.98 6.06 1.144 Million 196,968 1.341 Million -
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 47,793 2,275.00 5.00 47,793 2,275.00 5.00 12:29 30,491 1.29 Million 61.88 billion 6.45 45,518 47,793 47,793 47,793 - - - - 9.559 Thousand billion 9.645 Million 873,211 200,000 86,371 786,840 642,241 638,658 14.87 11.64 14.26 198,132 - 194,138 3,994
مارون

پتروشیمی مارون

سهام فرابورس 150,000 910.00 0.60 151,221 311.00 0.21 12:29 575 151,867 23.12 billion 264.12 150,910 153,990 149,100 154,500 - - - - 1209.768 Thousand billion 1.231 billion 122.961 Million 8 Million 21.203 Million 101.758 Million 165.753 Million 84.763 Million 14.27 11.89 7.3 107,554 616,184 143,634 580,104
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 100,490 4,785.00 5.00 100,171 4,466.00 4.67 12:09 398 490,961 49.32 billion 1,233.57 95,705 100,490 99,027 100,490 - - - - 33.056 Thousand billion 36.946 Million 6.633 Million 330,000 3.889 Million 2.744 Million 11.252 Million 2.368 Million 13.96 12.05 2.94 502,734 - 245,637 257,097
غشهداب

شهداب ناب خراسان

سهام فرابورس 4,306 205.00 5.00 4,251 150.00 3.66 12:29 2,815 31.88 Million 135.53 billion 11,325.45 4,101 4,170 4,120 4,306 - - - - 19.608 Thousand billion 22.055 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 13.67 3.06 8.79 32.657 Million - 30.159 Million 2.498 Million
سبزوا

سیمان لار سبزوار

سهام فرابورس 4,280 225.00 4.99 4,407 98.00 2.18 1399/10/27 - - - 9,525.29 4,505 4,280 4,280 4,280 - - - - 16.561 Thousand billion 18.352 Million 6.497 Million 3.758 Million 1.791 Million 4.706 Million 1.001 Million 1.247 Million 12.96 3.52 16.56 4.31 Million 500,000 4.81 Million -
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 72,150 1,442.00 2.04 71,372 664.00 0.94 12:29 1,605 1.84 Million 131.41 billion 1,147.14 70,708 69,500 69,500 73,300 - - - - 35.686 Thousand billion 40.77 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 12.19 12.63 4.78 1.309 Million 337,927 1.635 Million 11,796