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
کی بی سی

کی بی سی

سهام فرابورس 26,013 1,369.00 5.00 26,487 895.00 3.27 09:26 106 233,659 6.1 billion 2,319.64 27,382 26,100 26,013 26,540 - - - - 7.783 Thousand billion 14.006 Million 6.901 Million 290,000 6.222 Million 679,192 4.559 Million 19,643 396.28 11.46 1.71 2.369 Million 212,909 2.506 Million 76,297
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 145,579 7,662.00 5.00 152,788 453.00 0.30 09:26 17 5,783 841.88 Million 263.61 153,241 145,579 145,579 145,579 - - - - 15.279 Thousand billion 16.715 Million 1.797 Million 100,000 1.415 Million 382,016 3.018 Million 74,518 205.08 41.51 5.25 37,200 2,650 39,850 -
بالاس

تأسیسات راه آهن

سهام فرابورس 41,473 1,972.00 4.99 41,390 1,889.00 4.78 09:27 176 311,890 12.9 billion 2,275.89 39,501 40,900 39,540 41,476 - - - - 6.153 Thousand billion 9.843 Million 3.963 Million 150,000 3.692 Million 270,691 1.645 Million 39,276 156.62 22.72 3.74 1.632 Million 164,270 1.657 Million 140,000
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 52,500 1,348.00 2.50 55,027 1,179.00 2.19 09:27 196 607,988 33.49 billion 2,781.66 53,848 55,300 52,156 55,300 - - - - 9.364 Thousand billion 10.881 Million 1.745 Million 170,000 1.516 Million 228,153 1.117 Million 63,723 146.95 41.04 8.39 3.589 Million - 1.153 Million 2.436 Million
ثپردیس

سر. مسکن پردیس

سهام فرابورس 7,002 333.00 4.99 6,902 233.00 3.49 09:26 264 7.8 Million 53.84 billion 28,770.47 6,669 6,450 6,450 7,002 - - - - 13.804 Thousand billion 17.431 Million 5.795 Million 1.65 Million 3.663 Million 2.132 Million 567,520 159,387 86.28 6.5 24.4 585,522 300,000 485,522 400,000
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 49,540 406.00 0.81 50,198 252.00 0.50 09:27 181 239,924 12.02 billion 1,268.58 49,946 48,000 48,000 51,499 - - - - 15.024 Thousand billion 16.279 Million 2.044 Million 300,000 1.281 Million 763,078 32,435 175,513 85.45 19.65 462.38 4.386 Million 103,086 4.237 Million 251,622
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 11,630 109.00 0.93 11,739 0.00 0.00 09:25 24 50,154 583.89 Million 3,070.93 11,739 11,989 11,223 11,989 - - - - 15.49 Thousand billion 15.98 Million 2.637 Million 1.32 Million 489,423 2.148 Million 367,396 204,115 75.89 7.21 42.16 1.803 Million 730,000 2.533 Million -
گدنا

دنا آفرین فدک

سهام فرابورس 20,206 357.00 1.80 19,961 112.00 0.56 09:27 572 343,911 6.91 billion 509.11 19,849 19,600 19,600 20,680 - - - - 5.988 Thousand billion 6.496 Million 980,546 300,000 508,205 472,341 831,056 83,268 71.8 12.61 7.17 3.856 Million 1.306 Million 5.117 Million 44,414
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 15,030 413.00 2.83 15,108 491.00 3.36 09:26 73 548,948 8.32 billion 7,462.39 14,617 14,620 14,600 15,347 - - - - 36.604 Thousand billion 37.933 Million 4.416 Million 2.456 Million 1.376 Million 3.04 Million 3.806 Million 582,076 62.8 12.03 9.61 967,905 1,000 968,590 315
حآسا

آسیا سیر ارس

سهام فرابورس 24,030 572.00 2.44 23,619 161.00 0.69 09:26 70 101,057 2.42 billion 1,604.25 23,458 24,000 23,681 24,330 - - - - 18.83 Thousand billion 20.719 Million 3.199 Million 800,000 1.908 Million 1.291 Million 3.922 Million 308,905 60.9 14.57 4.8 5.688 Million - 5.514 Million 174,400
قشیر

قند شیروان قوچان

سهام فرابورس 19,223 305.00 1.61 18,920 2.00 0.01 09:26 17 25,054 470.88 Million 1,174.79 18,918 18,650 18,650 19,780 - - - - 6.242 Thousand billion 7.658 Million 1.872 Million 330,000 1.416 Million 455,718 2.926 Million 112,324 55.57 13.7 2.13 1.598 Million 446,727 2.044 Million -
بپاس

بیمه پاسارگاد

سهام فرابورس 62,845 3,307.00 5.00 65,955 197.00 0.30 09:26 90 107,894 6.78 billion 967.43 66,152 62,845 62,845 62,845 - - - - 1346.273 Thousand billion 1.464 billion 151.93 Million 10.206 Million 113.442 Million 38.489 Million 40.626 Million 24.913 Million 54.02 37.03 35.08 507,948 - 507,948 -
فرابورس

فرابورس ایران

سهام فرابورس 34,732 1,828.00 5.00 35,913 647.00 1.77 09:27 379 968,469 33.64 billion 2,396.52 36,560 34,732 34,732 34,732 - - - - 251.391 Thousand billion 253.273 Million 11.012 Million 2.8 Million 1.833 Million 9.18 Million 4.662 Million 4.741 Million 53.05 27.2 53.55 56.246 Million 817,734 54.157 Million 2.907 Million
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 22,150 848.00 3.98 21,400 98.00 0.46 09:27 315 543,258 11.63 billion 1,540.18 21,302 20,700 20,700 22,190 - - - - 7.192 Thousand billion 7.907 Million 1.161 Million 200,000 722,146 439,250 3.026 Million 135,785 52.91 16.36 2.37 1.164 Million 5,000 1.169 Million 1
اوان

مبین وان کیش

سهام فرابورس 30,836 1,468.00 5.00 29,849 481.00 1.64 1400/06/31 - - - 2,768.54 29,368 28,760 27,900 30,836 - - - - 5.97 Thousand billion 6.55 Million 1.309 Million 200,000 776,028 533,218 1.576 Million 119,779 49.83 10.51 3.55 2.105 Million 24,476 1.04 Million 1.089 Million
دماوند

تولید برق دماوند

سهام فرابورس 26,130 817.00 3.03 26,306 641.00 2.38 09:26 355 1.1 Million 28.4 billion 3,124.08 26,947 25,600 25,600 26,590 - - - - 145.54 Thousand billion 165.491 Million 29.653 Million 5.52 Million 19.879 Million 9.774 Million 9.22 Million 2.923 Million 49.82 14.9 15.79 1.198 Million 10,000 1.208 Million -
دسانکو

سبحان آنکولوژی

سهام فرابورس 17,044 811.00 5.00 16,931 698.00 4.30 09:26 108 470,692 7.88 billion 5,780.2 16,233 16,800 16,507 17,044 - - - - 21.62 Thousand billion 26.982 Million 6.522 Million 961,000 5.367 Million 1.155 Million 4.821 Million 439,385 49.2 18.72 4.49 13.405 Million 17,777 12.566 Million 856,312
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 6,194 11.00 0.18 6,182 1.00 0.02 09:27 44 238,447 1.47 billion 5,728.7 6,183 6,390 5,920 6,390 - - - - 7.418 Thousand billion 9.115 Million 2.97 Million 1.2 Million 1.699 Million 1.271 Million 659,690 153,011 48.3 6.28 12.1 4.189 Million 3.006 Million 6.795 Million 400,000
وملل

اعتباری ملل

سهام فرابورس 11,100 87.00 0.78 11,025 162.00 1.45 1400/06/29 - - - 6,838.37 11,187 11,299 10,750 11,400 - - - - 110.25 Thousand billion 512.211 Million 416.574 Million 10 Million 401.961 Million 14.613 Million 58.641 Million 1.354 Million 48.14 7.54 1.88 2.146 Million 3.612 Million 5.754 Million 3,999
آ س پ

آ.س.پ

سهام فرابورس 10,038 478.00 5.00 9,560 0.00 0.00 09:25 18 725,948 7.29 billion 29,619.68 9,560 10,038 10,038 10,038 - - - - 9.781 Thousand billion 11.294 Million 2.814 Million 1,000,000 1.513 Million 1.301 Million 875,130 226,333 42.24 7.35 10.92 5.33 Million - 5.33 Million -
کمرجان

مرجان کار

سهام فرابورس 87,200 3,602.00 4.31 83,982 384.00 0.46 09:27 104 75,708 6.39 billion 644.98 83,598 82,510 82,510 87,720 - - - - 5.874 Thousand billion 6.105 Million 425,983 70,000 233,451 192,532 372,619 145,824 40.26 30.5 15.76 1.587 Million 6,000 1.587 Million 6,000
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 13,250 37.00 0.28 13,269 56.00 0.42 09:26 282 1.71 Million 22.87 billion 8,454.73 13,213 13,420 13,003 13,513 - - - - 132.79 Thousand billion 133.911 Million 15.055 Million 4.5 Million 1.181 Million 13.874 Million 1.542 Million 3.425 Million 38.75 9.57 86.07 55.086 Million 5.6 Million 30.753 Million 29.933 Million
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 16,245 773.00 5.00 16,133 661.00 4.27 09:26 161 822,729 13.21 billion 7,014.06 15,472 15,310 15,310 16,245 - - - - 19.166 Thousand billion 24.506 Million 7.154 Million 1.2 Million 5.488 Million 1.666 Million 7.475 Million 497,137 38.25 11.41 2.54 2.35 Million 400,000 2.75 Million -
ثرود

سر. مسکن زاینده رود

سهام فرابورس 10,968 577.00 5.00 11,124 421.00 3.65 1400/06/31 - - - 3,880.19 11,545 11,010 10,968 11,780 - - - - 5.562 Thousand billion 6.681 Million 1.219 Million 500,000 545,676 672,841 547,188 146,994 37.85 8.27 10.16 1.428 Million - 1.428 Million -
حآفرین

ریل پرداز نو آفرین

سهام فرابورس 4,710 86.00 1.86 4,793 169.00 3.65 09:27 1,743 9.2 Million 44.15 billion 6,601.11 4,624 4,840 4,610 4,840 - - - - 35.654 Thousand billion 39.354 Million 12.546 Million 7.428 Million 3.684 Million 8.862 Million 2.002 Million 964,861 36.97 4.03 17.82 99.474 Million 4.26 Million 38.726 Million 65.008 Million
زنگان

صنعت روی زنگان

سهام فرابورس 70,101 1,076.00 1.56 69,164 139.00 0.20 09:26 75 48,289 3.34 billion 720.2 69,025 66,610 66,610 71,000 - - - - 6.905 Thousand billion 7.194 Million 550,253 100,000 291,238 259,015 1.209 Million 189,872 36.35 26.65 5.71 443,350 82,000 525,350 -
کلر

کلر پارس

سهام فرابورس 120,500 3,623.00 3.10 122,429 5,552.00 4.75 09:27 174 102,836 12.51 billion 941.26 116,877 122,100 119,550 122,720 - - - - 39.498 Thousand billion 41.692 Million 3.191 Million 327,500 2.579 Million 611,980 3.05 Million 1.113 Million 35.15 63.91 12.82 1.291 Million 405,019 1.458 Million 237,756
غپآذر

پگاه آذربایجان شرقی

سهام فرابورس 42,372 0.00 0.00 42,372 0.00 0.00 09:22 1 229 9.72 Million 1,471.74 42,372 42,450 41,512 43,499 - - - - 8.474 Thousand billion 11.13 Million 3.033 Million 200,000 2.655 Million 378,071 7.481 Million 242,779 34.9 22.41 1.13 689,297 115,000 784,297 20,000
تبرک

تبرک

سهام فرابورس 11,333 539.00 4.99 10,897 103.00 0.95 09:26 98 424,078 4.72 billion 3,761.4 10,794 11,000 10,794 11,333 - - - - 24.31 Thousand billion 24.95 Million 5.284 Million 2.232 Million 648,503 4.636 Million 1.118 Million 723,286 33.6 5.24 21.73 6.502 Million 253,000 6.455 Million 300,000
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 13,729 498.00 3.76 13,258 27.00 0.20 09:26 53 126,775 1.7 billion 2,530.97 13,231 13,240 13,240 13,800 - - - - 7.011 Thousand billion 9.052 Million 2.725 Million 529,248 2.041 Million 684,451 4.571 Million 209,757 33.43 10.24 1.53 2.985 Million 100,000 3.075 Million 10,332
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,204 26.00 2.21 1,211 33.00 2.80 09:27 482 15.22 Million 18.38 billion 30,037.16 1,178 1,210 1,190 1,224 - - - - 51.315 Thousand billion 51.579 Million 46.123 Million 42.62 Million 391,785 45.731 Million 1.708 Million 1.548 Million 33.07 1.13 29.96 261.999 Million 1,000,000 261.461 Million 1.538 Million
نطرین

عطرین نخ قم

سهام فرابورس 7,690 64.00 0.84 7,631 5.00 0.07 09:26 47 134,169 1.03 billion 3,009.42 7,626 7,500 7,500 7,796 - - - - 5.914 Thousand billion 6.735 Million 1.817 Million 775,000 821,386 995,455 1.041 Million 184,719 32.01 5.94 5.68 5.619 Million 1.267 Million 6.886 Million -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 5,111 106.00 2.12 5,007 2.00 0.04 09:25 26 92,003 465.78 Million 3,317.36 5,005 4,931 4,931 5,195 - - - - 30.042 Thousand billion 36.158 Million 13.287 Million 6 Million 6.116 Million 7.171 Million 1.828 Million 940,872 31.93 4.2 16.45 6.101 Million 256,188 6.309 Million 48,473
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 27,321 597.00 2.23 26,732 8.00 0.03 09:27 321 27,776 744.34 Million 84.59 26,724 26,250 26,250 27,900 - - - - 8.018 Thousand billion 9.302 Million 1.699 Million 300,000 1.285 Million 414,247 1.602 Million 252,885 31.7 19.36 5 1.437 Million 531,257 1.968 Million 29
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 2,801 92.00 3.40 2,718 9.00 0.33 09:26 25 511,306 1.4 billion 13,294.23 2,709 2,789 2,731 2,840 - - - - 9.872 Thousand billion 11.107 Million 5.354 Million 3.64 Million 1.239 Million 4.116 Million 1.96 Million 315,578 31.27 2.4 5.03 5.557 Million 2.34 Million 7.788 Million 108,973
توریل

توکا ریل

سهام فرابورس 17,160 184.00 1.08 16,726 250.00 1.47 09:26 236 931,860 15.5 billion 3,946.4 16,976 16,966 16,128 17,568 - - - - 53.523 Thousand billion 59.9 Million 13.261 Million 3.2 Million 6.415 Million 6.845 Million 10.296 Million 1.74 Million 30.75 7.94 5.28 2.795 Million 388,680 3.184 Million -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 18,290 315.00 1.75 17,990 15.00 0.08 09:27 167 54,221 993.12 Million 271.65 17,975 18,446 18,031 18,500 - - - - 77.34 Thousand billion 81.083 Million 10.063 Million 4.3 Million 3.748 Million 6.315 Million 5.266 Million 2.534 Million 30.52 12.25 14.69 842,416 54,801 759,504 137,713
دتولید

داروسازی تولید دارو

سهام فرابورس 13,450 237.00 1.79 13,260 47.00 0.36 09:26 64 166,512 2.23 billion 2,320.38 13,213 13,658 13,242 13,658 - - - - 11.254 Thousand billion 15.101 Million 4.624 Million 600,000 3.856 Million 768,125 3.079 Million 383,930 29.29 14.64 3.65 4.346 Million 583,145 4.88 Million 50,000
زماهان

گوشت مرغ ماهان

سهام فرابورس 10,300 319.00 3.20 10,166 185.00 1.85 09:26 154 745,864 7.71 billion 4,571.63 9,981 9,700 9,700 10,435 - - - - 11.477 Thousand billion 12.342 Million 2.736 Million 1.13 Million 880,169 1.856 Million 1.705 Million 391,675 29.26 6.18 6.72 7.323 Million 215,000 7.538 Million -
بپیوند

پیوند گستر پارس

سهام فرابورس 11,131 236.00 2.17 10,930 35.00 0.32 09:26 163 149,887 1.67 billion 770.41 10,895 11,290 10,900 11,290 - - - - 32.76 Thousand billion 38.445 Million 9.124 Million 3 Million 5.691 Million 3.432 Million 2.614 Million 1.129 Million 29.02 9.54 12.53 3.021 Million - 3.007 Million 14,801
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 25,284 1,204.00 5.00 24,110 30.00 0.12 09:25 15 14,464 361.46 Million 2,379.58 24,080 25,200 24,220 25,284 - - - - 7.23 Thousand billion 7.758 Million 1.162 Million 300,000 527,943 633,820 1.198 Million 249,854 28.94 11.41 6.04 1.061 Million - 1.061 Million -
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 83,597 532.00 0.64 83,219 154.00 0.19 09:25 48 43,820 3.68 billion 810.52 83,065 85,000 82,000 85,000 - - - - 6.995 Thousand billion 7.587 Million 877,971 84,000 590,694 287,277 1.009 Million 254,797 27.46 24.35 6.94 1.114 Million 281,566 1.295 Million 100,100
حریل

ریل پرداز سیر

سهام فرابورس 4,079 93.00 2.33 4,009 23.00 0.58 09:26 73 598,628 2.45 billion 7,476.69 3,986 4,023 4,023 4,115 - - - - 14.94 Thousand billion 18.871 Million 8.309 Million 3.732 Million 3.931 Million 4.378 Million 3.706 Million 551,142 27.11 3.41 4.03 23.276 Million 1.85 Million 23.036 Million 2.091 Million
افرا

افرانت

سهام فرابورس 24,133 733.00 2.95 24,665 201.00 0.81 09:26 90 110,013 2.66 billion 2,173.29 24,866 24,391 23,710 24,809 - - - - 15.463 Thousand billion 16.695 Million 2.236 Million 625,000 1.206 Million 1.031 Million 1.508 Million 581,262 26.65 15.03 10.27 1.291 Million - 1.291 Million -
تلیسه

تلیسه نمونه

سهام فرابورس 3,228 100.00 3.20 3,136 8.00 0.26 09:27 57 298,931 965.46 Million 5,374.44 3,128 3,239 3,160 3,239 - - - - 15.651 Thousand billion 16.309 Million 6.337 Million 4.994 Million 663,276 5.674 Million 2.493 Million 599,326 26.11 2.76 6.28 9.216 Million 2.366 Million 11.552 Million 30,346
بنو

بیمه تجارت نو

سهام فرابورس 12,700 220.00 1.76 12,591 111.00 0.89 09:26 98 533,447 6.92 billion 4,661.74 12,480 13,104 12,500 13,104 - - - - 75.528 Thousand billion 88.863 Million 19.718 Million 3 Million 13.371 Million 6.347 Million 9.159 Million 2.899 Million 26.04 11.89 8.24 5.639 Million 781,900 6.421 Million -
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,315 79.00 3.53 2,250 14.00 0.63 09:27 114 1.36 Million 3.13 billion 13,419.27 2,236 2,317 2,213 2,335 - - - - 54.23 Thousand billion 56.911 Million 31.594 Million 24.145 Million 2.729 Million 28.865 Million 4.091 Million 2.208 Million 24.54 1.88 13.24 23.633 Million 293,612 23.927 Million -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 57,300 1,867.00 3.37 55,480 47.00 0.08 09:26 10 6,119 349.99 Million 388.9 55,433 57,600 55,802 57,600 - - - - 9.375 Thousand billion 12.165 Million 3.195 Million 169,000 2.791 Million 403,849 7.089 Million 383,613 24.44 23.21 1.32 348,010 220,000 566,897 1,113
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 18,830 563.00 3.08 18,341 74.00 0.41 09:26 34 147,855 2.75 billion 2,960.48 18,267 18,490 18,410 18,990 - - - - 12.644 Thousand billion 14.122 Million 2.928 Million 690,000 1.479 Million 1.449 Million 2.365 Million 532,181 23.76 8.73 5.35 2.387 Million 350,000 2.555 Million 182,528
شاروم

پتروشیمی ارومیه

سهام فرابورس 18,060 743.00 4.29 17,550 233.00 1.35 09:27 302 175,035 3.08 billion 920.01 17,317 17,338 17,338 18,180 - - - - 12.163 Thousand billion 14.638 Million 3.866 Million 700,000 2.475 Million 1.391 Million 2.964 Million 518,118 23.47 8.75 4.1 2.714 Million 1.1 Million 3.75 Million 63,791
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 7,100 227.00 3.10 7,259 68.00 0.93 09:27 85 575,404 4.04 billion 6,626.06 7,327 6,980 6,962 7,180 - - - - 56.183 Thousand billion 66.384 Million 20.315 Million 728,000 10.178 Million 10.136 Million 3.795 Million 2.638 Million 21.31 5.55 14.81 28.918 Million 3.7 Million 28.4 Million 4.219 Million
داوه

داروسازی آوه سینا

سهام فرابورس 16,100 462.00 2.95 15,653 15.00 0.10 09:25 10 9,962 156.76 Million 2,451.82 15,638 16,350 15,650 16,350 - - - - 7.507 Thousand billion 8.767 Million 2.387 Million 480,000 1.261 Million 1.127 Million 1.167 Million 355,116 21.14 6.66 6.43 2.225 Million - 2.199 Million 25,880
کتوکا

صنایع نسوز توکا

سهام فرابورس 21,250 300.00 1.43 21,038 88.00 0.42 09:26 120 160,778 3.43 billion 1,909.88 20,950 21,110 20,950 21,440 - - - - 16.199 Thousand billion 18.063 Million 3.575 Million 150,000 1.867 Million 1.708 Million 6.348 Million 780,872 20.75 9.44 2.54 7.808 Million - 7.808 Million -
شصدف

صنعتی دوده فام

سهام فرابورس 34,597 1,647.00 5.00 34,185 1,235.00 3.75 09:26 355 398,272 13.57 billion 1,103.7 32,950 33,900 33,035 34,597 - - - - 23.748 Thousand billion 25.812 Million 4.187 Million 200,000 2.171 Million 2.016 Million 6.694 Million 1.159 Million 20.4 11.73 3.53 6.763 Million 118,056 6.881 Million 21
غویتا

ویتانا

سهام فرابورس 7,400 218.00 3.04 7,197 15.00 0.21 09:26 86 364,543 2.64 billion 3,992.41 7,182 7,110 7,110 7,470 - - - - 25.169 Thousand billion 33.583 Million 13.725 Million 3.458 Million 8.418 Million 5.307 Million 6.597 Million 1.244 Million 20.24 4.74 3.81 8.782 Million 15,000 7.973 Million 824,463
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 11,505 15.00 0.13 11,487 3.00 0.03 09:26 29 66,328 757.71 Million 3,579.19 11,490 11,200 11,200 11,650 - - - - 8.041 Thousand billion 11.793 Million 4.13 Million 200,000 3.752 Million 377,877 2.257 Million 412,196 19.52 21.28 3.56 1.6 Million 164,454 1.765 Million -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 19,110 777.00 4.24 18,454 121.00 0.66 09:25 51 143,419 2.72 billion 2,497.06 18,333 19,210 18,450 19,210 - - - - 12.908 Thousand billion 14.01 Million 2.845 Million 700,000 1.105 Million 1.74 Million 3.689 Million 672,488 19.2 7.42 3.5 1.056 Million 550,030 1.606 Million -
کگهر

سنگ آهن گهر زمین

سهام فرابورس 47,300 1,419.00 3.09 45,886 5.00 0.01 09:25 26 10,406 485.25 Million 4,257.47 45,881 45,950 45,000 47,427 - - - - 1147.1 Thousand billion 1.242 billion 194.563 Million 12.3 Million 94.967 Million 99.596 Million 138.524 Million 61.2 Million 18.74 11.52 8.28 190,741 516,415 703,072 4,084
پخش

پخش البرز

سهام فرابورس 25,729 1,225.00 5.00 25,325 821.00 3.35 09:26 43 244,430 6.27 billion 5,169.84 24,504 25,000 24,999 25,729 - - - - 34.938 Thousand billion 69.212 Million 36.816 Million 950,000 34.349 Million 2.466 Million 49.959 Million 1.901 Million 18.34 14.14 0.7 451,457 417,277 834,701 34,033
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 38,546 2,028.00 5.00 40,426 148.00 0.36 09:25 23 27,021 1.04 billion 1,097.55 40,574 38,546 38,546 38,546 - - - - 6.064 Thousand billion 6.716 Million 1.201 Million 150,000 651,006 549,894 1.338 Million 349,260 17.37 11.26 4.63 139,129 - 139,129 -
زفکا

کشت و دامداری فکا

سهام فرابورس 9,587 504.00 4.99 9,678 413.00 4.09 1400/06/30 - - - 6,492.51 10,091 9,587 9,587 9,587 - - - - 14.517 Thousand billion 17.186 Million 5.277 Million 300,000 2.669 Million 2.607 Million 3.665 Million 864,967 16.77 6.11 4.35 867,563 221,181 1.089 Million -
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 10,089 530.00 4.99 10,189 430.00 4.05 09:26 445 4.16 Million 42.27 billion 8,361.48 10,619 10,089 10,089 10,590 - - - - 10.17 Thousand billion 11.443 Million 3.029 Million 1,000,000 1.272 Million 1.757 Million 2.633 Million 606,664 16.77 5.79 3.86 531,304 - 531,304 -
دبالک

البرز بالک

سهام فرابورس 12,270 288.00 2.40 12,001 19.00 0.16 09:26 47 138,149 1.68 billion 2,902.12 11,982 11,879 11,879 12,500 - - - - 6.241 Thousand billion 7.562 Million 1.949 Million 370,000 1.328 Million 620,299 2.103 Million 406,692 16.74 10.04 2.96 4.533 Million 383,399 4.845 Million 71,420
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 17,663 929.00 5.00 18,046 546.00 2.94 1400/06/31 - - - 3,202.61 18,592 17,663 17,663 17,990 - - - - 180.46 Thousand billion 192.394 Million 23.638 Million 4.319 Million 11.934 Million 11.705 Million 10.678 Million 4.66 Million 16.72 15.88 17.41 2.264 Million 100,000 2.364 Million -
اپرداز

آتیه داده پرداز

سهام فرابورس 19,720 589.00 3.08 19,209 78.00 0.41 09:26 26 53,940 1.06 billion 2,211.92 19,131 19,690 19,300 19,800 - - - - 19.164 Thousand billion 21.067 Million 5.306 Million 1,000,000 1.903 Million 3.403 Million 2.873 Million 1.146 Million 16.72 5.63 6.67 960,256 20,468 938,348 42,376
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 5,450 115.00 2.16 5,353 18.00 0.34 09:26 67 363,623 1.97 billion 5,352.44 5,335 5,340 5,340 5,538 - - - - 12.856 Thousand billion 14.674 Million 5.103 Million 2.405 Million 1.82 Million 3.283 Million 3.358 Million 782,540 16.43 3.92 3.83 14.814 Million - 14.814 Million -
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 10,700 327.00 2.97 11,543 516.00 4.68 09:27 1,497 56.97 Million 657.71 billion 34,932.57 11,027 11,578 10,700 11,578 - - - - 60.034 Thousand billion 64.469 Million 12.862 Million 4 Million 4.424 Million 8.437 Million 4.205 Million 3.668 Million 16.37 7.12 14.28 2.778 Million 49,682 1.827 Million 1,000,000
حخزر

کشتیرانی دریای خزر

سهام فرابورس 21,089 16.00 0.08 21,067 38.00 0.18 09:26 26 55,270 1.14 billion 3,233.47 21,105 20,655 20,250 21,552 - - - - 22.752 Thousand billion 25.324 Million 4.216 Million 1.08 Million 2.572 Million 1.644 Million 4.911 Million 1.39 Million 16.37 14.51 4.85 370,939 10,000 380,939 -
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 6,070 176.00 2.99 5,903 9.00 0.15 09:26 37 199,360 1.19 billion 5,632.88 5,894 5,800 5,800 6,100 - - - - 3.54 Thousand billion 6.074 Million 2.703 Million 600,000 1.974 Million 729,068 621,369 218,806 16.18 4.85 5.69 8 Million 633,273 8.633 Million -
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 5,850 271.00 4.86 5,652 73.00 1.31 09:26 49 289,931 1.69 billion 7,014.09 5,579 5,830 5,760 5,857 - - - - 5.383 Thousand billion 6.417 Million 2.012 Million 960,000 561,315 1.451 Million 1.777 Million 347,214 15.5 3.71 3.03 4.346 Million 1.457 Million 5.7 Million 102,890
رنیک

جنرال مکانیک

سهام فرابورس 16,074 549.00 3.54 15,565 40.00 0.26 09:26 17 18,234 291.23 Million 2,045.97 15,525 16,100 15,880 16,150 - - - - 29.979 Thousand billion 47.956 Million 45.683 Million 1.5 Million 17.981 Million 27.702 Million 19.833 Million 1.98 Million 15.14 1.08 1.51 1.563 Million 34,366 1.594 Million 3,236
دتوزیع

توزیع داروپخش

سهام فرابورس 33,650 1,025.00 3.14 32,829 204.00 0.63 09:26 36 37,019 1.25 billion 1,422.66 32,625 33,900 32,980 33,900 - - - - 39.256 Thousand billion 78.06 Million 41.024 Million 1.2 Million 38.829 Million 2.194 Million 59.394 Million 2.645 Million 14.83 17.88 0.66 2.14 Million 810,481 2.95 Million -
ثالوند

سر. مسکن الوند

سهام فرابورس 18,400 751.00 4.26 17,846 197.00 1.12 09:26 103 238,311 4.34 billion 2,053.97 17,649 18,170 17,800 18,470 - - - - 8.901 Thousand billion 9.129 Million 1.688 Million 500,000 231,212 1.457 Million 929,138 623,572 14.27 6.11 9.58 3.543 Million 41,423 3.556 Million 27,918
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 8,451 60.00 0.72 8,385 6.00 0.07 09:27 346 787,573 6.52 billion 2,501.36 8,391 8,438 8,060 8,490 - - - - 251.52 Thousand billion 372.287 Million 146.056 Million 30 Million 120.767 Million 25.289 Million 17.902 Million 17.718 Million 14.2 9.95 14.05 14.233 Million 5.307 Million 19.539 Million 1,100
هجرت

پخش هجرت

سهام فرابورس 32,900 163.00 0.50 32,808 71.00 0.22 09:23 27 30,403 1.03 billion 1,420.61 32,737 34,300 32,590 34,370 - - - - 32.811 Thousand billion 63.792 Million 32.882 Million 1,000,000 31.003 Million 1.879 Million 42.592 Million 2.316 Million 14.16 17.45 0.77 391,599 963,232 1.049 Million 305,496
رافزا

رایان هم افزا

سهام فرابورس 83,500 3,768.00 4.73 79,981 249.00 0.31 09:27 220 12,079 992.91 Million 67.15 79,732 79,574 79,574 83,510 - - - - 15.978 Thousand billion 17.68 Million 2.257 Million 200,000 1.704 Million 552,456 1.918 Million 1.154 Million 13.84 28.92 8.33 621,817 251,000 872,795 22
بهپاک

صنعتی بهپاک

سهام فرابورس 6,011 117.00 1.99 5,903 9.00 0.15 09:26 20 45,584 276.04 Million 7,617.31 5,894 6,000 5,982 6,150 - - - - 18.275 Thousand billion 21.126 Million 7.611 Million 3.099 Million 2.851 Million 4.76 Million 4.988 Million 1.341 Million 13.63 3.84 3.66 3.948 Million 706,200 4.459 Million 195,500
قاسم

قاسم ایران

سهام فرابورس 7,933 55.00 0.70 7,902 24.00 0.30 09:26 40 207,645 1.65 billion 4,649.83 7,878 7,970 7,850 8,090 - - - - 23.073 Thousand billion 39.42 Million 22.642 Million 2.925 Million 16.356 Million 6.287 Million 46.407 Million 1.785 Million 12.92 3.67 0.5 5.664 Million 119,404 5.568 Million 215,263
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 13,120 624.00 4.99 12,685 189.00 1.51 09:26 50 223,428 2.9 billion 6,317.9 12,496 12,900 12,900 13,120 - - - - 81.491 Thousand billion 88.513 Million 19.877 Million 6.5 Million 7.023 Million 12.854 Million 21.88 Million 6.496 Million 12.54 6.34 3.72 7.963 Million 525,031 7.343 Million 1.145 Million
فزرین

زرین معدن آسیا

سهام فرابورس 18,860 1,182.00 5.90 18,916 1,126.00 5.62 1400/06/22 - - - 6,129.11 20,042 19,040 19,040 19,850 - - - - 20.429 Thousand billion 21.796 Million 3.996 Million 1.08 Million 1.172 Million 2.824 Million 4.809 Million 1.637 Million 12.48 7.3 4.29 21.959 Million 8.472 Million 30.158 Million 272,719
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 18,900 460.00 2.49 18,558 118.00 0.64 09:27 366 72,678 1.39 billion 345.87 18,440 19,230 18,600 19,230 - - - - 12.95 Thousand billion 13.475 Million 1.579 Million 200,000 528,087 1.051 Million 962,833 1.048 Million 12.35 12.32 13.45 2.511 Million 621,268 3.132 Million 228
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 13,420 532.00 4.13 12,892 4.00 0.03 09:26 268 39,486 513.37 Million 261.53 12,888 13,000 12,880 13,530 - - - - 6.446 Thousand billion 7.92 Million 2.232 Million 500,000 1.474 Million 757,805 4.733 Million 75,193 12.13 8.5 1.36 2.524 Million 2.114 Million 4.637 Million 1,761
خدیزل

بهمن دیزل

سهام فرابورس 52,492 2,400.00 4.79 50,115 23.00 0.05 09:27 13 6,115 315.48 Million 504.56 50,092 51,594 50,001 52,500 - - - - 50.115 Thousand billion 61.449 Million 20.698 Million 1,000,000 11.336 Million 9.362 Million 9.875 Million 4.135 Million 12.12 5.35 5.07 148,612 50,000 156,902 41,710
کاسپین

کاسپین تامین

سهام فرابورس 23,690 1,063.00 4.70 22,781 154.00 0.68 09:26 35 76,352 1.8 billion 1,829.41 22,627 23,000 23,000 23,740 - - - - 15.92 Thousand billion 23.239 Million 8.277 Million 700,000 7.337 Million 939,981 5.402 Million 1.319 Million 12.06 16.93 2.94 889,514 407,797 998,371 298,940
فجهان

جهان فولاد سیرجان

سهام فرابورس 6,780 188.00 2.70 6,935 33.00 0.47 09:27 28,965 51.47 Million 357.78 billion 1,585.87 6,968 6,855 6,700 7,150 - - - - 278.04 Thousand billion 311.414 Million 92.598 Million 40 Million 33.494 Million 59.103 Million 87.724 Million 23.353 Million 11.9 4.7 3.17 789.032 Million 186.043 Million 962.999 Million 12.076 Million
فتوسا

تولید و توسعه سرب روی ایرانیان

سهام فرابورس 13,653 650.00 5.00 13,257 254.00 1.95 09:26 342 169,922 2.31 billion 612.79 13,003 13,600 13,250 13,653 - - - - 6.545 Thousand billion 9.066 Million 3.719 Million 500,000 2.526 Million 1.193 Million 4.631 Million 553,288 11.82 5.48 1.41 3.249 Million 708,375 3.932 Million 25,269
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 37,746 1,098.00 3.00 36,648 0.00 0.00 09:26 38 46,311 1.7 billion 1,673.15 36,648 37,747 34,930 37,747 - - - - 9.165 Thousand billion 10.852 Million 2.736 Million 250,000 1.687 Million 1.048 Million 3.26 Million 789,840 11.6 8.74 2.81 501,999 742,000 1.107 Million 137,000
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 34,402 1,228.00 3.70 33,273 99.00 0.30 09:27 348 65,310 2.21 billion 158.89 33,174 33,440 32,953 34,832 - - - - 6.652 Thousand billion 7.579 Million 1.182 Million 200,000 936,626 245,511 2.878 Million 580,099 11.45 27.05 2.31 742,684 499,032 1.241 Million 1,023
فروی

ذوب روی اصفهان

سهام فرابورس 30,750 1,205.00 4.08 30,226 681.00 2.30 09:26 137 122,592 3.75 billion 1,101.68 29,545 30,500 30,500 30,800 - - - - 26.81 Thousand billion 30.124 Million 6.136 Million 900,000 3.326 Million 2.81 Million 5.396 Million 2.379 Million 11.27 9.54 4.97 3.645 Million 90,023 3.725 Million 9,977
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,220 56.00 1.71 3,158 118.00 3.60 1400/06/31 - - - 9,079.6 3,276 3,235 3,113 3,348 - - - - 14.566 Thousand billion 16.244 Million 8.526 Million 4.613 Million 1.677 Million 6.849 Million 3.041 Million 1.325 Million 10.99 2.13 4.79 13.755 Million 9,800 13.765 Million -
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 35,000 272.00 0.77 34,116 1,156.00 3.28 1400/06/31 - - - 1,223.64 35,272 35,372 33,509 36,213 - - - - 10.235 Thousand billion 12.533 Million 2.903 Million 200,000 2.298 Million 604,422 2.285 Million 941,127 10.88 16.93 4.49 1.118 Million 136,163 1.254 Million -
لطیف

محصولات کاغذی لطیف

سهام فرابورس 44,610 664.00 1.51 44,181 235.00 0.53 09:27 319 70,497 3.16 billion 180.74 43,946 45,300 44,000 45,300 - - - - 8.828 Thousand billion 10.222 Million 1.823 Million 200,000 1.395 Million 428,574 3.598 Million 812,368 10.87 20.6 2.46 963,136 609,527 1.473 Million 100,129
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 10,022 465.00 4.87 9,594 37.00 0.39 09:26 34 100,693 1.01 billion 4,584.6 9,557 9,660 9,660 10,027 - - - - 12.462 Thousand billion 12.919 Million 3.124 Million 1.3 Million 458,268 2.665 Million 1.35 Million 1.175 Million 10.6 4.68 9.23 4.239 Million 550,000 4.64 Million 149,306
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 38,520 387.00 1.01 38,141 8.00 0.02 09:24 12 6,487 249.67 Million 1,688.87 38,133 39,600 38,150 39,600 - - - - 20.595 Thousand billion 21.542 Million 4.274 Million 540,000 948,727 3.325 Million 7.014 Million 2.015 Million 10.23 6.19 2.94 501,968 66,041 562,357 5,652
مارون

پتروشیمی مارون

سهام فرابورس 186,200 1,913.00 1.04 184,273 14.00 0.01 09:25 9 6,402 1.17 billion 141.57 184,287 183,200 178,062 186,200 - - - - 1474.184 Thousand billion 1.508 billion 215.221 Million 8 Million 33.772 Million 181.449 Million 261.371 Million 145.781 Million 10.11 8.12 5.64 6,371 81,331 42,702 45,000
درهآور

دارویی ره آورد تامین

سهام فرابورس 25,560 667.00 2.68 25,060 167.00 0.67 09:24 29 115,623 2.98 billion 2,890.67 24,893 26,090 24,941 26,090 - - - - 6.264 Thousand billion 8.686 Million 2.864 Million 200,000 2.422 Million 442,124 1.852 Million 622,753 10.06 14.17 3.38 1.194 Million 102,345 1.289 Million 6,685
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 8,081 384.00 4.99 7,837 140.00 1.82 09:27 125 681,985 5.43 billion 4,927.47 7,697 7,970 7,801 8,081 - - - - 63.575 Thousand billion 87.035 Million 38.58 Million 8.2 Million 23.477 Million 15.103 Million 22.457 Million 6.344 Million 10.02 4.21 2.83 12.282 Million 8.441 Million 20.518 Million 205,000
ذوب

ذوب آهن اصفهان

سهام فرابورس 4,105 194.00 4.96 3,957 46.00 1.18 09:26 251 3.66 Million 14.73 billion 13,961.42 3,911 3,951 3,951 4,106 - - - - 241.524 Thousand billion 388.62 Million 231.066 Million 61.504 Million 147.342 Million 83.724 Million 243.331 Million 24.631 Million 9.81 2.88 0.99 61.461 Million 35.229 Million 85.723 Million 10.968 Million
غدیس

پاکدیس

سهام فرابورس 13,427 638.00 4.99 13,187 398.00 3.11 09:27 87 638,829 8.56 billion 7,292.92 12,789 13,400 13,340 13,428 - - - - 15.349 Thousand billion 19.515 Million 7.479 Million 1.17 Million 4.212 Million 3.267 Million 7.909 Million 1.597 Million 9.59 4.68 1.93 5.419 Million 3.431 Million 8.85 Million -
وکبهمن

سر. کوثر بهمن

سهام فرابورس 11,615 423.00 3.78 11,244 52.00 0.46 09:27 228 338,456 3.85 billion 1,057.56 11,192 11,101 11,101 11,740 - - - - 28.105 Thousand billion 29.417 Million 7.654 Million 2.5 Million 1.312 Million 6.342 Million 3.043 Million 2.965 Million 9.48 4.43 9.24 1.254 Million 738,548 1.923 Million 69,071