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
بالاس

تأسیسات راه آهن

سهام فرابورس 38,735 2,038.00 5.00 40,771 2.00 0.00 12:24 3 440 17.04 Million 146.67 40,773 38,735 38,735 38,735 - - - - 6.116 Thousand billion 9.372 Million 3.573 Million 150,000 3.256 Million 317,018 1.558 Million 34,138 179.14 19.29 3.93 8,158 - 8,158 -
آ س پ

آ.س.پ

سهام فرابورس 15,207 800.00 5.00 15,998 9.00 0.06 1400/03/24 - - - 5,165 16,007 15,207 15,207 15,207 - - - - 15.998 Thousand billion 17.25 Million 2.25 Million 1,000,000 1.252 Million 997,780 674,992 114,473 139.75 16.03 23.7 10,330 - 10,330 -
گدنا

دنا آفرین فدک

سهام فرابورس 23,610 1,242.00 5.00 24,826 26.00 0.10 12:25 23 12,395 292.65 Million 538.91 24,852 23,610 23,610 23,610 - - - - 7.448 Thousand billion 7.83 Million 808,040 300,000 381,980 426,060 626,295 58,041 128.32 17.48 11.89 7,017 - 7,017 -
ثرود

سر. مسکن زاینده رود

سهام فرابورس 18,515 974.00 5.00 19,459 30.00 0.15 10:08 6 23,412 433.47 Million 3,902 19,489 18,515 18,515 18,515 - - - - 9.73 Thousand billion 10.271 Million 1.173 Million 500,000 541,963 631,251 421,620 76,301 127.51 15.41 23.08 26,153 - 26,153 -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 10,061 479.00 5.00 9,991 409.00 4.27 12:27 776 4.41 Million 44.01 billion 5,676.89 9,582 9,650 9,650 10,061 - - - - 13.188 Thousand billion 13.697 Million 2.562 Million 1.32 Million 508,696 2.053 Million 271,996 114,385 115.3 6.42 48.49 3.729 Million - 3.729 Million -
حآسا

آسیا سیر ارس

سهام فرابورس 36,834 1,938.00 5.00 38,764 8.00 0.02 11:40 3 1,614 59.45 Million 538 38,772 36,834 36,834 36,834 - - - - 31.011 Thousand billion 32.843 Million 3.112 Million 800,000 1.831 Million 1.281 Million 3.469 Million 272,430 113.83 24.21 8.94 270 - 270 -
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 41,187 1.00 0.00 41,186 0.00 0.00 12:29 657 6.36 Million 261.84 billion 9,676.52 41,186 41,187 41,186 41,189 - - - - 1861.607 Thousand billion 1.865 billion 70.034 Million 45.2 Million 4.42 Million 65.614 Million 19.593 Million 17.37 Million 107.18 28.37 95.01 349,375 11.001 Million 5.35 Million 6 Million
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 7,265 382.00 5.00 7,646 1.00 0.01 09:00 1 3,632 26.39 Million 3,632 7,647 7,265 7,265 7,265 - - - - 9.175 Thousand billion 10.484 Million 2.581 Million 1.2 Million 1.309 Million 1.272 Million 572,800 95,865 95.71 7.21 16.02 8,700 - 8,700 -
کمرجان

مرجان کار

سهام فرابورس 138,527 7,290.00 5.00 145,814 3.00 0.00 10:11 1 37 5.13 Million 37 145,817 138,527 138,527 138,527 - - - - 10.207 Thousand billion 10.372 Million 315,342 70,000 165,080 150,262 289,573 122,780 83.13 67.94 35.25 289 - 289 -
دماوند

تولید برق دماوند

سهام فرابورس 27,400 1,182.00 4.14 28,488 94.00 0.33 12:29 2,053 3.59 Million 102.19 billion 1,747.31 28,582 28,830 27,250 29,300 - - - - 157.254 Thousand billion 177.421 Million 28.682 Million 2.76 Million 20.167 Million 8.451 Million 7.571 Million 1.938 Million 81.13 18.61 20.77 3.216 Million 2.05 Million 4.773 Million 492,220
زنگان

صنعت روی زنگان

سهام فرابورس 64,366 3,387.00 5.00 67,525 228.00 0.34 11:31 17 14,515 934.27 Million 853.82 67,753 64,366 64,366 64,366 - - - - 6.753 Thousand billion 7.004 Million 450,446 100,000 251,389 199,057 709,965 87,158 77.47 33.92 9.51 70,347 - 70,347 -
ثپردیس

سر. مسکن پردیس

سهام فرابورس 9,317 490.00 5.00 9,806 1.00 0.01 11:38 4 3,950 36.8 Million 987.5 9,807 9,317 9,317 9,317 - - - - 16.18 Thousand billion 19.101 Million 5.104 Million 1.65 Million 2.921 Million 2.183 Million 616,486 235,802 68.62 7.41 26.25 7,422 - 7,422 -
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 135,432 7,127.00 5.00 142,422 137.00 0.10 1400/03/24 - - - 126.56 142,559 135,432 135,432 135,432 - - - - 14.242 Thousand billion 15.758 Million 1.995 Million 100,000 1.516 Million 479,144 2.856 Million 217,832 65.38 29.72 4.99 2,025 - 2,025 -
داوه

داروسازی آوه سینا

سهام فرابورس 18,869 993.00 5.00 19,862 0.00 0.00 11:47 1 300 5.66 Million 300 19,862 18,869 18,869 18,869 - - - - 9.534 Thousand billion 10.58 Million 1.897 Million 480,000 1.047 Million 850,132 799,220 169,953 56.1 11.21 11.93 5,880 - 5,880 -
اوان

مبین وان کیش

سهام فرابورس 51,070 2,687.00 5.00 53,738 19.00 0.04 11:26 2 1,950 99.59 Million 975 53,757 51,070 51,070 51,070 - - - - 10.748 Thousand billion 11.392 Million 1.21 Million 200,000 644,119 565,596 1.608 Million 195,349 55.02 19 6.68 - 10,000 10,000 -
نطرین

عطرین نخ قم

سهام فرابورس 11,028 580.00 5.00 11,602 6.00 0.05 11:29 5 14,310 157.81 Million 2,862 11,608 11,028 11,028 11,028 - - - - 8.992 Thousand billion 9.663 Million 1.636 Million 775,000 670,951 964,605 997,754 164,652 54.61 9.32 9.01 1,459 - 1,459 -
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 42,525 2,238.00 5.00 44,762 1.00 0.00 10:39 1 170 7.23 Million 170 44,763 42,525 42,525 42,525 - - - - 7.61 Thousand billion 8.965 Million 1.682 Million 170,000 1.356 Million 325,837 1.054 Million 143,645 52.97 23.35 7.22 1,339 - 1,339 -
غپآذر

پگاه آذربایجان شرقی

سهام فرابورس 50,496 2,657.00 5.00 52,985 168.00 0.32 11:40 11 17,752 896.4 Million 1,613.82 53,153 50,496 50,496 50,496 - - - - 10.597 Thousand billion 12.717 Million 2.587 Million 200,000 2.12 Million 466,508 6.038 Million 203,392 52.1 22.72 1.76 3,256 15,000 18,256 -
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 36,629 1,927.00 5.00 38,555 1.00 0.00 1400/03/24 - - - 713.74 38,556 36,629 36,629 36,629 - - - - 11.567 Thousand billion 11.893 Million 963,979 300,000 326,161 637,818 1.028 Million 222,614 51.96 18.13 11.25 140 - 140 -
قشیر

قند شیروان قوچان

سهام فرابورس 22,917 1,162.00 4.83 18,100 5,979.00 24.83 10:30 - - - 5,906.25 24,079 18,100 18,100 18,100 - - - - 7.946 Thousand billion 7.155 Million 1.644 Million 330,000 1.182 Million 462,438 3.035 Million 120,496 49.57 12.92 1.97 22,436 - 22,436 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 18,531 975.00 5.00 19,451 55.00 0.28 11:02 8 43,387 804 Million 5,423.38 19,506 18,531 18,531 18,531 - - - - 10.294 Thousand billion 11.966 Million 2.46 Million 529,248 1.671 Million 788,537 4.002 Million 209,419 49.16 13.06 2.57 15,744 40,000 55,744 -
وملل

اعتباری ملل

سهام فرابورس 13,140 31.00 0.24 13,155 46.00 0.35 12:29 426 4.47 Million 58.77 billion 10,486.45 13,109 13,141 13,140 13,288 - - - - 131.55 Thousand billion 449.833 Million 333.404 Million 6.06 Million 318.283 Million 15.12 Million 49.423 Million 2.917 Million 45.1 8.7 2.66 2.897 Million 6.594 Million 8.936 Million 555,562
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 16,010 822.00 4.88 16,138 694.00 4.12 12:29 5,687 3.04 Million 49.01 billion 533.99 16,832 16,300 15,994 17,000 - - - - 5.427 Thousand billion 5.914 Million 850,948 200,000 486,776 364,172 2.685 Million 123,941 43.79 14.9 2.02 2.101 Million - 1.87 Million 230,644
کتوکا

صنایع نسوز توکا

سهام فرابورس 32,052 1,686.00 5.00 33,695 43.00 0.13 1400/03/24 - - - 2,280.2 33,738 32,052 32,052 32,052 - - - - 25.945 Thousand billion 27.897 Million 3.465 Million 150,000 1.952 Million 1.513 Million 5.3 Million 624,264 41.56 17.15 4.91 11,401 - 11,401 -
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 33,050 373.00 1.14 32,489 188.00 0.58 12:29 17,836 3.59 Million 116.65 billion 421.5 32,677 31,990 31,044 33,455 - - - - 9.747 Thousand billion 10.709 Million 1.542 Million 300,000 962,690 579,012 1.35 Million 244,018 39.94 16.83 7.22 2.081 Million 7,088 1.987 Million 101,752
حسیر

ریل سیر کوثر

سهام فرابورس 14,228 748.00 4.99 14,295 681.00 4.55 12:27 15 836,388 11.9 billion 55,759.2 14,976 14,228 14,228 14,228 - - - - 8.619 Thousand billion 9.833 Million 2.139 Million 602,947 1.214 Million 925,006 232,416 215,925 39.92 9.32 37.08 21,355 432,000 453,355 -
بپاس

بیمه پاسارگاد

سهام فرابورس 100,100 90.00 0.09 100,010 0.00 0.00 12:29 549 1.13 Million 112.61 billion 2,050.88 100,010 100,010 100,009 100,100 - - - - 1020.702 Thousand billion 1.122 billion 138.149 Million 10.206 Million 101.585 Million 36.564 Million 39.467 Million 25.599 Million 39.87 27.92 25.86 308,464 1.289 Million 1.597 Million 88
تلیسه

تلیسه نمونه

سهام فرابورس 3,659 192.00 4.99 3,705 146.00 3.79 12:29 2,082 22.47 Million 83.24 billion 10,791.05 3,851 3,850 3,659 3,900 - - - - 18.503 Thousand billion 19.131 Million 6.115 Million 4.994 Million 628,627 5.487 Million 2.149 Million 466,428 39.67 3.37 8.61 21.402 Million 350,713 20.873 Million 879,032
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,138 37.00 3.36 1,144 43.00 3.91 12:30 11,538 437.02 Million 499.76 billion 37,876.62 1,101 1,126 1,113 1,156 - - - - 48.757 Thousand billion 50.118 Million 45.434 Million 1.11 Million 1.361 Million 44.073 Million 1.372 Million 1.241 Million 39.29 1.12 35.53 239.032 Million 1.075 Million 239.651 Million 456,457
ثالوند

سر. مسکن الوند

سهام فرابورس 30,001 1,579.00 5.00 31,579 1.00 0.00 10:59 2 383 11.49 Million 191.5 31,580 30,001 30,001 30,001 - - - - 15.79 Thousand billion 16.067 Million 1.526 Million 500,000 277,038 1.249 Million 627,646 418,822 37.71 12.64 25.16 380 - 380 -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 19,099 74.00 0.39 19,333 160.00 0.83 12:29 3,840 677,871 13.27 billion 176.53 19,173 19,450 19,011 19,950 - - - - 83.132 Thousand billion 86.443 Million 8.901 Million 4.3 Million 3.311 Million 5.59 Million 4.753 Million 2.222 Million 37.42 14.87 17.49 191,302 671,427 862,629 100
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 21,030 478.00 2.22 20,861 647.00 3.01 12:29 2,901 5.73 Million 119.44 billion 1,973.64 21,508 20,433 20,433 21,880 - - - - 14.394 Thousand billion 15.83 Million 2.709 Million 690,000 1.436 Million 1.273 Million 2.077 Million 411,474 34.98 11.31 6.93 1.834 Million - 1.834 Million -
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 3,017 158.00 4.98 3,031 144.00 4.54 12:27 1,031 14.27 Million 43.27 billion 13,843.98 3,175 3,100 3,017 3,160 - - - - 11.033 Thousand billion 12.208 Million 5.252 Million 3.64 Million 1.175 Million 4.077 Million 1.74 Million 316,861 34.82 2.71 6.34 19.248 Million 378,867 19.248 Million 378,867
حریل

ریل پرداز سیر

سهام فرابورس 4,332 227.00 4.98 4,373 186.00 4.08 12:29 1,435 16.06 Million 70.21 billion 11,188.35 4,559 4,590 4,332 4,590 - - - - 16.321 Thousand billion 19.348 Million 7.428 Million 3.325 Million 3.028 Million 4.4 Million 3.204 Million 486,686 33.53 3.71 5.09 16.729 Million 400,000 16.601 Million 528,079
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 4,676 246.00 5.00 4,715 207.00 4.21 12:28 783 6.81 Million 32.11 billion 8,697.85 4,922 4,750 4,676 4,922 - - - - 28.29 Thousand billion 33.972 Million 13.408 Million 6 Million 5.682 Million 7.727 Million 1.754 Million 904,233 31.29 3.66 16.13 14.189 Million 1.364 Million 15.553 Million -
بپیوند

پیوند گستر پارس

سهام فرابورس 11,400 107.00 0.95 11,256 37.00 0.33 12:30 4,259 4.1 Million 46.1 billion 961.66 11,293 11,100 10,990 11,470 - - - - 33.768 Thousand billion 38.56 Million 8.945 Million 3 Million 4.792 Million 4.153 Million 2.501 Million 1.081 Million 31.25 8.14 13.5 1.428 Million 982,987 2.296 Million 115,326
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 25,550 1,344.00 5.00 26,875 19.00 0.07 11:47 12 7,656 195.61 Million 638 26,894 25,550 25,550 25,550 - - - - 18.813 Thousand billion 19.914 Million 2.649 Million 700,000 1.101 Million 1.548 Million 3.229 Million 628,348 29.94 12.15 5.83 5,524 - 5,174 350
دسانکو

سبحان آنکولوژی

سهام فرابورس 12,441 654.00 4.99 13,080 15.00 0.11 12:22 10 25,469 316.86 Million 2,546.9 13,095 12,441 12,441 12,441 - - - - 12.57 Thousand billion 16.885 Million 5.785 Million 961,000 4.315 Million 1.47 Million 4.154 Million 427,597 29.4 8.56 3.03 7,599 10,000 17,599 -
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 52,169 2,745.00 5.00 52,524 2,390.00 4.35 12:30 1,501 2.63 Million 137.98 billion 1,750.14 54,914 55,350 52,169 56,399 - - - - 226.838 Thousand billion 233.082 Million 19.4 Million 4.319 Million 6.244 Million 13.156 Million 8.994 Million 7.953 Million 28.52 17.24 25.22 3.186 Million 24,000 3.148 Million 62,436
افرا

افرانت

سهام فرابورس 27,546 1,449.00 5.00 28,994 1.00 0.00 12:29 1 290 7.99 Million 290 28,995 27,546 27,546 27,546 - - - - 18.121 Thousand billion 18.764 Million 2.019 Million 625,000 642,439 1.377 Million 1.471 Million 649,238 27.91 13.16 12.32 563 - 563 -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 61,870 2,587.00 4.36 61,157 1,874.00 3.16 12:29 1,029 1.11 Million 68.12 billion 1,082.44 59,283 60,295 59,550 62,190 - - - - 10.336 Thousand billion 12.5 Million 2.806 Million 169,000 2.165 Million 640,933 6.225 Million 382,642 27.01 16.13 1.66 966,202 - 445,898 520,304
شاروم

پتروشیمی ارومیه

سهام فرابورس 15,466 813.00 4.99 15,683 596.00 3.66 12:29 6,871 5.17 Million 81.02 billion 751.84 16,279 16,310 15,466 16,690 - - - - 10.978 Thousand billion 13.047 Million 3.293 Million 700,000 2.069 Million 1.224 Million 2.247 Million 414,051 26.51 8.98 4.88 13.558 Million 10,000 13.568 Million 103
دتولید

داروسازی تولید دارو

سهام فرابورس 14,980 788.00 5.00 15,745 23.00 0.15 12:24 24 27,836 416.98 Million 1,159.83 15,768 14,980 14,980 14,980 - - - - 13.383 Thousand billion 16.549 Million 4.387 Million 600,000 3.166 Million 1.221 Million 3.256 Million 531,131 25.2 10.96 4.12 33,367 10,000 43,367 -
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,030 75.00 3.56 2,063 42.00 2.00 12:29 1,249 16.63 Million 34.32 billion 13,315.25 2,105 2,090 2,020 2,139 - - - - 49.812 Thousand billion 52.457 Million 31.237 Million 24.145 Million 2.645 Million 28.592 Million 3.714 Million 1.983 Million 25.12 1.74 13.41 17.012 Million - 17.012 Million -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 12,015 632.00 5.00 12,581 66.00 0.52 1400/03/23 - - - 2,473.79 12,647 12,015 12,015 12,015 - - - - 15.097 Thousand billion 20.389 Million 6.932 Million 1.2 Million 5.292 Million 1.64 Million 5.476 Million 603,008 25.01 9.22 2.76 118,742 - 118,742 -
کلر

کلر پارس

سهام فرابورس 98,304 5,173.00 5.00 98,372 5,105.00 4.93 1400/03/24 - - - 714.29 103,477 98,304 98,304 98,304 - - - - 32.217 Thousand billion 33.568 Million 3.026 Million 327,500 1.351 Million 1.675 Million 2.77 Million 1.31 Million 24.59 19.33 11.69 129,287 - 49,563 79,724
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 62,513 3,290.00 5.00 62,732 3,071.00 4.67 12:26 543 521,082 32.69 billion 959.64 65,803 62,521 62,513 64,890 - - - - 5.269 Thousand billion 5.812 Million 779,718 84,000 542,540 237,178 916,911 225,186 23.4 22.22 5.75 882,149 10,000 892,149 -
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 44,345 2,333.00 5.00 46,267 411.00 0.88 12:18 11 55,264 2.45 billion 5,024 46,678 44,345 44,345 44,345 - - - - 13.88 Thousand billion 15.168 Million 2.159 Million 300,000 1.288 Million 870,962 32,212 594,498 23.35 15.94 430.9 2,247 50,000 - 52,247
دتوزیع

توزیع داروپخش

سهام فرابورس 40,346 2,123.00 5.00 42,433 36.00 0.08 12:13 15 8,183 330.15 Million 545.53 42,469 40,346 40,346 40,346 - - - - 50.92 Thousand billion 83.16 Million 35.805 Million 600,000 32.24 Million 3.565 Million 51.5 Million 2.196 Million 23.19 14.28 0.99 2,215 - 2,215 -
شپاس

نفت پاسارگاد

سهام فرابورس 15,355 770.00 4.78 15,794 331.00 2.05 12:30 205 516,096 8 billion 2,517.54 16,125 15,940 15,340 15,990 - - - - 37.906 Thousand billion 52.068 Million 20.104 Million 2.4 Million 14.162 Million 5.942 Million 40.855 Million 1.65 Million 22.97 6.38 0.93 311,696 1,555 308,648 4,603
کگهر

سنگ آهن گهر زمین

سهام فرابورس 38,270 1,148.00 2.91 39,358 60.00 0.15 12:24 215 209,034 8.06 billion 972.25 39,418 38,518 38,060 39,180 - - - - 983.95 Thousand billion 1.057 billion 146.214 Million 12.3 Million 72.992 Million 73.222 Million 104.212 Million 43.269 Million 22.74 13.44 9.44 121,410 38,012 159,422 -
زفکا

کشت و دامداری فکا

سهام فرابورس 11,367 598.00 5.00 11,933 32.00 0.27 11:56 8 66,528 756.22 Million 8,316 11,965 11,367 11,367 11,367 - - - - 17.9 Thousand billion 19.794 Million 4.108 Million 300,000 1.895 Million 2.214 Million 3.194 Million 789,158 22.68 8.08 5.6 21,827 65,000 86,827 -
سدبیر

سر. تدبیرگران فارس و خوزستان

سهام فرابورس 82,004 4,315.00 5.00 86,317 2.00 0.00 12:02 1 66 5.41 Million 66 86,319 82,004 82,004 82,004 - - - - 21.579 Thousand billion 21.816 Million 1.55 Million 250,000 236,631 1.314 Million 1.003 Million 959,497 22.49 16.43 21.51 943 - 943 -
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 6,928 364.00 4.99 7,102 190.00 2.61 12:09 36 1.05 Million 7.28 billion 29,193.61 7,292 6,928 6,928 6,928 - - - - 4.261 Thousand billion 6.13 Million 2.565 Million 600,000 1.869 Million 696,104 528,730 196,194 21.72 6.12 8.06 144,132 200,000 344,132 -
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 6,222 327.00 4.99 6,260 289.00 4.41 12:03 351 2.45 Million 15.31 billion 6,969.4 6,549 6,237 6,222 6,400 - - - - 6.01 Thousand billion 6.562 Million 1.887 Million 960,000 551,905 1.335 Million 1.552 Million 292,767 20.53 4.5 3.87 5.926 Million 103,169 5.926 Million 103,169
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 20,023 69,603.00 77.66 20,418 69,208.00 77.22 1400/01/31 - - - 750 89,626 87,815 - - - - - - 11.434 Thousand billion 52.349 Million 3.265 Million 560,000 2.159 Million 1.107 Million 4.23 Million 557,333 20.52 45.35 11.87 15,750 - 15,750 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 60,200 3,043.00 4.81 60,496 2,747.00 4.34 12:29 162 262,170 15.78 billion 1,618.33 63,243 62,140 60,081 63,895 - - - - 44.041 Thousand billion 53.869 Million 19.231 Million 728,000 9.828 Million 9.403 Million 3.177 Million 2.149 Million 20.5 4.68 13.86 38,037 106,809 144,846 -
تبرک

تبرک

سهام فرابورس 16,641 875.00 5.00 17,506 10.00 0.06 11:16 7 9,896 164.68 Million 1,413.71 17,516 16,641 16,641 16,641 - - - - 39.065 Thousand billion 40.266 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 18.82 8.41 16.28 37,226 - 37,226 -
دبالک

البرز بالک

سهام فرابورس 17,195 905.00 5.00 18,087 13.00 0.07 12:29 4 11,437 196.66 Million 2,859.25 18,100 17,195 17,195 17,195 - - - - 6.692 Thousand billion 8.017 Million 1.852 Million 370,000 1.325 Million 526,820 1.898 Million 357,500 18.72 12.7 3.53 5,911 10,000 15,911 -
غویتا

ویتانا

سهام فرابورس 10,000 172.00 1.69 10,050 122.00 1.20 12:29 1,835 7.67 Million 77.1 billion 4,180.44 10,172 10,520 9,666 10,530 - - - - 35.175 Thousand billion 45.176 Million 13.767 Million 1.316 Million 10.001 Million 3.766 Million 6.375 Million 1.912 Million 18.4 9.34 5.52 8.352 Million 134,610 8.106 Million 380,317
شصدف

صنعتی دوده فام

سهام فرابورس 29,045 1,528.00 5.00 30,562 11.00 0.04 10:46 10 3,682 106.94 Million 368.2 30,573 29,045 29,045 29,045 - - - - 21.393 Thousand billion 22.515 Million 2.995 Million 200,000 1.122 Million 1.873 Million 5.322 Million 1.177 Million 18.18 11.42 4.02 6,166 - 6,166 -
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 33,083 1,741.00 5.00 34,808 16.00 0.05 10:47 3 4,011 132.7 Million 1,337 34,824 33,083 33,083 33,083 - - - - 8.702 Thousand billion 10.222 Million 2.194 Million 250,000 1.52 Million 673,439 2.574 Million 479,399 18.15 12.92 3.38 20,457 - 20,457 -
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 20,776 1,093.00 5.00 20,901 968.00 4.43 12:29 3,372 19.12 Million 399.71 billion 5,671.31 21,869 22,100 20,776 22,100 - - - - 94.055 Thousand billion 95.299 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 3.436 Million 5.382 Million 17.47 6.92 27.37 35.668 Million 573,000 28.741 Million 7.499 Million
بنو

بیمه تجارت نو

سهام فرابورس 21,150 726.00 3.55 20,229 195.00 0.95 12:29 3,485 18.31 Million 370.31 billion 5,252.85 20,424 20,020 20,000 21,400 - - - - 60.687 Thousand billion 71.513 Million 17.309 Million 3 Million 10.826 Million 6.482 Million 8.414 Million 3.621 Million 16.77 9.36 7.21 329,875 - 329,875 -
حخزر

کشتیرانی دریای خزر

سهام فرابورس 20,950 650.00 3.20 20,506 206.00 1.01 12:29 226 569,617 11.72 billion 2,520.43 20,300 20,977 20,091 21,000 - - - - 22.146 Thousand billion 23.546 Million 4.125 Million 1.08 Million 1.4 Million 2.725 Million 4.735 Million 1.429 Million 15.49 8.14 4.68 256,967 727,263 969,230 15,000
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 4,310 226.00 4.98 4,533 3.00 0.07 11:49 18 38,388 165.45 Million 2,132.67 4,536 4,310 4,310 4,310 - - - - 10.901 Thousand billion 12.034 Million 4.56 Million 2.405 Million 1.133 Million 3.426 Million 4.478 Million 704,734 15.47 3.18 2.44 543,048 - 543,048 -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 9,460 450.00 4.99 9,194 184.00 2.04 12:29 1,906 9.36 Million 86.03 billion 4,909.02 9,010 8,560 8,560 9,460 - - - - 6.436 Thousand billion 9.2 Million 3.48 Million 200,000 2.765 Million 715,750 1.909 Million 417,451 15.43 8.81 3.3 644,969 164,454 786,505 22,918
فولای

فولاد آلیاژی یزد

سهام فرابورس 45,919 2,416.00 5.00 48,255 80.00 0.17 1400/03/23 - - - 10,000 48,335 45,919 45,919 45,919 - - - - 6.466 Thousand billion 7.142 Million 1.415 Million 134,000 675,568 739,115 4.399 Million 425,100 15.21 8.75 1.47 - 10,000 10,000 -
فزرین

زرین معدن آسیا

سهام فرابورس 15,979 329.00 2.02 15,707 601.00 3.69 12:29 3,438 15.19 Million 238.62 billion 4,418.78 16,308 15,943 15,493 16,490 - - - - 16.964 Thousand billion 18.789 Million 4.126 Million 1.08 Million 1.826 Million 2.3 Million 4.039 Million 1.139 Million 14.89 7.37 4.2 25.676 Million 750,000 26.021 Million 404,979
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 10,408 547.00 4.99 10,784 171.00 1.56 12:28 220 804,294 8.54 billion 3,655.88 10,955 10,408 10,408 10,933 - - - - 43.136 Thousand billion 46.398 Million 10.646 Million 4 Million 3.262 Million 7.384 Million 2.331 Million 2.919 Million 14.78 5.84 18.52 744,050 1.273 Million 1.512 Million 505,279
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 8,430 431.00 4.86 8,662 199.00 2.25 12:29 612 2.85 Million 24.72 billion 4,663.27 8,861 8,865 8,418 9,050 - - - - 8.662 Thousand billion 9.842 Million 2.818 Million 563,488 1.18 Million 1.638 Million 2.243 Million 592,834 14.61 5.29 3.86 1.543 Million 3.85 Million 5.393 Million -
بهپاک

صنعتی بهپاک

سهام فرابورس 5,850 163.00 2.71 5,771 242.00 4.02 12:29 768 9.78 Million 56.42 billion 12,731.2 6,013 5,900 5,713 6,160 - - - - 17.884 Thousand billion 20.954 Million 7.896 Million 500,000 3.07 Million 4.826 Million 4.435 Million 1.226 Million 14.59 3.71 4.03 6.79 Million 8.544 Million 5.7 Million 9.634 Million
رنیک

جنرال مکانیک

سهام فرابورس 17,234 907.00 5.00 17,278 863.00 4.76 12:29 942 2.19 Million 37.93 billion 2,330.14 18,141 17,600 17,234 18,000 - - - - 25.917 Thousand billion 45.724 Million 46.083 Million 1.5 Million 19.807 Million 26.276 Million 17.271 Million 1.795 Million 14.44 0.99 1.5 2.439 Million 132,129 2.529 Million 41,957
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,382 178.00 5.00 3,470 90.00 2.53 12:29 4,896 90.22 Million 313.07 billion 18,427.27 3,560 3,568 3,382 3,618 - - - - 213.417 Thousand billion 347.19 Million 205.845 Million 61.504 Million 133.773 Million 72.072 Million 200.419 Million 15.095 Million 14.14 2.96 1.06 68.122 Million 5.621 Million 66.27 Million 7.473 Million
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 12,269 645.00 4.99 12,913 1.00 0.01 1400/03/24 - - - 704.5 12,914 12,269 12,269 12,269 - - - - 16.787 Thousand billion 17.103 Million 2.988 Million 1.3 Million 316,374 2.672 Million 1.378 Million 1.19 Million 14.11 6.28 12.19 409 1,000 1,409 -
پیزد

لاستیک یزد

سهام فرابورس 54,760 1,738.00 3.08 55,593 905.00 1.60 12:29 2,637 199,994 11.07 billion 75.84 56,498 56,100 54,700 56,400 - - - - 28.352 Thousand billion 35.757 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 14.06 8.97 2.86 147,052 10,770 157,719 103
فرابورس

فرابورس ایران

سهام فرابورس 27,424 1,443.00 5.00 27,424 1,443.00 5.00 12:29 137 3.12 Million 85.62 billion 22,788.6 28,867 27,424 27,424 27,424 - - - - 76.787 Thousand billion 79.079 Million 10.911 Million 2.8 Million 2.292 Million 8.619 Million 5.882 Million 5.56 Million 13.81 8.91 13.06 28,091 - 28,091 -
رافزا

رایان هم افزا

سهام فرابورس 79,009 23,809.00 23.16 79,358 23,460.00 22.82 12:30 13,245 5.1 Million 404.65 billion 384.98 102,818 80,550 76,523 84,000 - - - - 15.872 Thousand billion 16.456 Million 1.995 Million 200,000 584,266 1.41 Million 1.834 Million 1.162 Million 13.66 13.8 10.61 27,719 - 27,719 -
توریل

توکا ریل

سهام فرابورس 13,491 642.00 5.00 13,386 537.00 4.18 12:29 1,033 3.95 Million 52.9 billion 3,825.53 12,849 13,000 12,800 13,491 - - - - 42.835 Thousand billion 47.796 Million 12.594 Million 3.2 Million 4.961 Million 7.633 Million 9.401 Million 3.193 Million 13.41 5.61 4.56 6.852 Million 150,933 7.001 Million 1,400
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 26,710 682.00 2.49 26,205 1,187.00 4.33 12:29 294 714,161 18.71 billion 2,429.12 27,392 26,023 26,023 27,000 - - - - 14.151 Thousand billion 15.334 Million 3.215 Million 540,000 1.184 Million 2.032 Million 4.304 Million 1.071 Million 13.22 6.97 3.29 274,685 195,000 469,685 -
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 25,767 1,356.00 5.00 25,968 1,155.00 4.26 12:29 1,183 2.47 Million 64.14 billion 2,087.79 27,123 27,000 25,767 27,000 - - - - 3.895 Thousand billion 4.502 Million 1.193 Million 150,000 606,821 585,938 1.097 Million 308,215 12.64 6.65 3.55 2.073 Million 20,000 1.807 Million 286,233
غدیس

پاکدیس

سهام فرابورس 12,526 659.00 5.00 13,185 0.00 0.00 1400/03/24 - - - 500 13,185 12,526 12,526 12,526 - - - - 15.42 Thousand billion 19.218 Million 6.576 Million 1.17 Million 3.798 Million 2.778 Million 6.225 Million 1.225 Million 12.59 5.55 2.48 500 - 500 -
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 13,600 645.00 4.98 13,370 415.00 3.20 12:30 89,134 27.1 Million 362.38 billion 1,275.43 12,955 13,490 12,962 13,601 - - - - 6.685 Thousand billion 7.828 Million 2.201 Million 500,000 1.143 Million 1.058 Million 4.357 Million 535,507 12.48 6.32 1.53 12.777 Million 1,000,000 9.777 Million 4.001 Million
فتوسا

تولید و توسعه سرب روی ایرانیان

سهام فرابورس 13,233 630.00 5.00 13,233 630.00 5.00 12:30 88,601 9.97 Million 131.97 billion - 12,603 13,233 13,233 13,233 - - - - 6.617 Thousand billion 7.771 Million 2.223 Million 500,000 1.155 Million 1.069 Million 4.111 Million 531,507 12.45 6.19 1.61 1.966 Million - 1.962 Million 3,485
پخش

پخش البرز

سهام فرابورس 14,704 493.00 3.24 15,101 96.00 0.63 12:23 224 343,606 5.13 billion 1,533.96 15,197 15,180 14,501 15,190 - - - - 21.141 Thousand billion 50.689 Million 32.411 Million 950,000 29.547 Million 2.863 Million 43.387 Million 1.75 Million 12.08 7.38 0.49 507,333 10,000 517,333 -
خدیزل

بهمن دیزل

سهام فرابورس 46,800 390.00 0.83 46,651 539.00 1.14 12:29 365 464,913 21.69 billion 1,273.73 47,190 48,450 45,000 48,450 - - - - 46.651 Thousand billion 56.294 Million 18.037 Million 1,000,000 9.643 Million 8.394 Million 9.013 Million 3.946 Million 11.82 5.56 5.18 701,305 402,734 903,417 200,622
کی بی سی

کی بی سی

سهام فرابورس 21,179 1,114.00 5.00 21,752 541.00 2.43 12:17 240 324,897 6.9 billion 1,353.74 22,293 21,200 21,179 22,190 - - - - 6.308 Thousand billion 12.916 Million 7.716 Million 290,000 6.608 Million 1.108 Million 5.58 Million 536,193 11.76 5.7 1.13 379,610 20,000 399,610 -
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 32,426 1,706.00 5.00 32,612 1,520.00 4.45 12:29 15,375 2.1 Million 68.43 billion 136.47 34,132 33,400 32,426 34,300 - - - - 6.522 Thousand billion 6.876 Million 1.061 Million 200,000 353,736 707,364 2.806 Million 566,112 11.52 9.23 2.32 1.93 Million - 1.79 Million 140,359
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 52,534 2,501.00 5.00 52,271 2,238.00 4.47 12:29 18,387 1.88 Million 98.04 billion 133.85 50,033 49,300 49,300 52,534 - - - - 10.454 Thousand billion 10.502 Million 1.197 Million 200,000 47,444 1.15 Million 788,602 914,575 11.43 9.09 13.26 691,906 6,927 652,572 46,261
درهآور

دارویی ره آورد تامین

سهام فرابورس 23,100 642.00 2.70 23,526 216.00 0.91 12:29 504 569,806 13.39 billion 1,130.57 23,742 24,339 23,012 24,339 - - - - 5.882 Thousand billion 7.548 Million 2.424 Million 200,000 1.667 Million 757,531 1.625 Million 520,796 11.29 7.76 3.62 468,000 6,317 472,824 1,493
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 7,930 78.00 0.97 8,168 160.00 2.00 12:29 2,481 16.21 Million 132.37 billion 6,531.84 8,008 8,380 7,880 8,380 - - - - 66.978 Thousand billion 85.5 Million 33.227 Million 8.2 Million 18.522 Million 11.202 Million 19.49 Million 5.958 Million 11.24 5.98 3.44 4.474 Million 400,000 3.487 Million 1.387 Million
اپرداز

آتیه داده پرداز

سهام فرابورس 18,369 0.00 0.00 18,405 36.00 0.20 12:29 611 1.09 Million 20.06 billion 1,783.56 18,369 18,371 18,041 19,100 - - - - 18.405 Thousand billion 19.75 Million 4.518 Million 1,000,000 1.345 Million 3.174 Million 2.594 Million 1.685 Million 10.92 5.8 7.09 2.012 Million 432,821 2.415 Million 30,000
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,360 126.00 3.61 3,382 104.00 2.98 12:29 2,739 32.15 Million 108.75 billion 11,738.41 3,486 3,509 3,312 3,573 - - - - 15.6 Thousand billion 18.047 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 10.88 2.44 6.99 35.542 Million 1.05 Million 36.589 Million 2,508
قاسم

قاسم ایران

سهام فرابورس 9,969 492.00 4.70 10,132 329.00 3.15 12:29 958 4.91 Million 49.75 billion 5,125.62 10,461 10,720 9,938 10,720 - - - - 29.637 Thousand billion 44.065 Million 20.646 Million 2.925 Million 14.428 Million 6.219 Million 40.654 Million 2.808 Million 10.55 4.77 0.73 7.563 Million 139,054 6.222 Million 1.48 Million
شگویا

پتروشیمی تندگویان

سهام فرابورس 8,822 31.00 0.35 8,765 26.00 0.30 1400/03/23 - - - 4,321.05 8,791 8,650 8,642 8,850 - - - - 209.989 Thousand billion 243.873 Million 76.366 Million 23.958 Million 33.884 Million 42.482 Million 99.926 Million 20.973 Million 10.35 4.95 2.1 13.215 Million 1.338 Million 14.495 Million 58,382
کاسپین

کاسپین تامین

سهام فرابورس 21,099 1,110.00 5.00 22,202 7.00 0.03 12:22 9 4,193 88.47 Million 465.89 22,209 21,099 21,099 21,099 - - - - 15.541 Thousand billion 20.768 Million 7.538 Million 700,000 5.226 Million 2.312 Million 5.311 Million 1.508 Million 10.31 6.72 2.93 6,627 - 6,627 -
مارون

پتروشیمی مارون

سهام فرابورس 142,410 647.00 0.46 141,397 366.00 0.26 12:29 141 176,481 24.76 billion 1,251.64 141,763 143,000 137,550 143,000 - - - - 1131.176 Thousand billion 1.161 billion 171.65 Million 8 Million 29.655 Million 141.995 Million 214.813 Million 110.513 Million 10.24 7.97 5.27 16,177 64,159 29,491 50,845
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 25,529 822.00 3.33 25,426 719.00 2.91 12:29 615 1.28 Million 32.5 billion 2,078.42 24,707 25,130 24,530 25,942 - - - - 7.628 Thousand billion 8.861 Million 2.273 Million 200,000 1.233 Million 1.041 Million 1.839 Million 758,681 10.06 7.33 4.16 1.355 Million 7,149 1.232 Million 129,471
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,647 46.00 2.72 1,636 57.00 3.37 12:29 1,161 34.04 Million 55.68 billion 29,320.4 1,693 1,670 1,609 1,700 - - - - 108.264 Thousand billion 116.422 Million 84.636 Million 66.176 Million 8.158 Million 76.479 Million 11.42 Million 10.984 Million 9.86 1.42 9.48 25.913 Million 8.763 Million 34.676 Million -
هجرت

پخش هجرت

سهام فرابورس 18,440 22.00 0.12 18,504 86.00 0.47 12:29 562 1.31 Million 24.16 billion 2,323.41 18,418 18,650 18,079 19,000 - - - - 18.504 Thousand billion 45.258 Million 29.802 Million 450,000 26.754 Million 3.048 Million 36.644 Million 1.929 Million 9.59 6.07 0.5 2.128 Million 368,517 2.197 Million 298,958