TGJU Local & Global Markets
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
گکوثر

هتل پارسیان کوثر اصفهان

سهام فرابورس 181,729 9,564.00 5.00 186,457 4,836.00 2.53 10:12 128 129,374 23.511 billion 132.47 191,293 181,729 181,729 181,729 539 - - 0 643,705 181,729 8.733 Thousand billion 20.728 Million 4.119 Million 110,000 206,623 3.913 Million 360,037 18,847 1088.31 5.24 56.97 129,374 - 129,374 -
کرمان

س. توسعه و عمران استان کرمان

سهام فرابورس 75,655 3,981.00 5.00 78,008 1,628.00 2.04 10:12 297 232,926 17.622 billion 1,627.39 79,636 75,655 75,655 75,655 2468 - - 0 12.351 Million 75,655 88.42 Thousand billion 87.036 Million 1.874 Million 600,300 283,651 1.59 Million 136,978 103,534 836.85 54.48 632.53 233,058 - 233,058 -
میهن

بیمه میهن

سهام فرابورس 5,441 286.00 4.99 5,445 282.00 4.92 1399/06/29 1,012 15.746 Million 85.739 billion 15,558.82 5,727 5,441 5,441 5,590 47 - - 0 1.597 Million 5,441 8.168 Thousand billion 11.43 Million 4.1 Million 1.5 Million 3.262 Million 837,443 2.298 Million 21,234 384.64 9.75 3.55 15.546 Million 200,000 14.526 Million 1.22 Million
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 25,572 1,345.00 5.00 26,899 18.00 0.07 10:07 22 23,217 593.705 Million 1,550 26,917 25,572 25,572 25,572 2281 - - 0 66.706 Million 25,572 34.992 Thousand billion 35.912 Million 2.56 Million 1.3 Million 939,648 1.62 Million 289,108 154,132 226.88 21.58 120.95 23,217 - 23,217 -
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 13,369 703.00 5.00 14,067 5.00 0.04 10:07 15 24,320 325.134 Million 700 14,072 13,369 13,369 13,369 783 - - 0 14.185 Million 13,369 23.219 Thousand billion 24.891 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 188.16 13.04 39.46 24,320 - 24,320 -
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,278 66.00 1.57 4,356 144.00 3.42 10:12 3,722 28.63 Million 124.704 billion 8,663.5 4,212 4,260 4,240 4,422 3 4,539 4,280 2 63,856 4,289 101.7 Thousand billion 107.508 Million 29.041 Million 24.145 Million 2.138 Million 26.904 Million 2.945 Million 596,384 176.44 3.91 35.73 28.696 Million - 28.556 Million 140,000
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 15,247 802.00 5.00 16,039 10.00 0.06 10:12 41 37,956 578.715 Million 516 16,049 15,247 15,247 15,247 1115 - - 0 19.627 Million 15,247 96.294 Thousand billion 104.207 Million 12.223 Million 3 Million 7.973 Million 4.25 Million 1.477 Million 676,270 142.31 22.64 65.17 37,956 - 37,956 -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 39,800 1,409.00 3.67 39,892 1,501.00 3.91 10:12 710 2.384 Million 95.107 billion 2,962.93 38,391 38,100 38,050 40,310 3 21,818 39,521 2 3,860 39,700 153.564 Thousand billion 168.201 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 120.07 29.36 95.9 2.009 Million 375,342 1.801 Million 583,641
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,645 507.00 4.99 10,009 143.00 1.41 10:11 256 1.337 Million 12.891 billion 2,649.27 10,152 9,645 9,645 9,681 32 - - 0 945,714 9,645 11.774 Thousand billion 13.666 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 118.63 10.98 2.14 181,748 1.155 Million 1.337 Million -
قشیر

قند شیروان قوچان و بجنورد

سهام فرابورس 25,898 1,363.00 5.00 27,238 23.00 0.08 10:07 22 30,502 789.941 Million 297.67 27,261 25,898 25,898 25,898 551 - - 0 5.017 Million 25,898 8.996 Thousand billion 9.296 Million 696,765 330,000 307,172 389,593 1.967 Million 75,971 118.32 23.07 4.57 30,502 - 30,502 -
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 16,881 888.00 5.00 17,354 415.00 2.34 10:09 495 1.341 Million 22.713 billion 3,542.56 17,769 16,881 16,881 17,640 31 - - 0 591,466 16,881 17.076 Thousand billion 19.412 Million 3.852 Million 861,000 2.734 Million 1.118 Million 1.964 Million 157,077 106.18 14.92 8.49 1.041 Million 300,000 1.221 Million 120,313
بالاس

مهندسی ساختمان تاسیسات راه آهن

سهام فرابورس 49,775 2,619.00 5.00 52,308 86.00 0.16 1399/06/29 54 31,397 1.563 billion 581.43 52,394 49,775 49,775 49,775 434 560 49,775 5 1.816 Million 49,775 7.846 Thousand billion 11.516 Million 3.979 Million 150,000 3.67 Million 309,629 1.335 Million 74,788 104.91 25.34 5.88 31,397 - 31,397 -
آ س پ

آ.س.پ

سهام فرابورس 14,907 784.00 5.00 15,134 557.00 3.55 10:07 433 2.386 Million 35.718 billion 5,654.41 15,691 14,907 14,907 15,370 68 - - 0 1.642 Million 14,907 15.691 Thousand billion 15.97 Million 2.017 Million 900,000 832,626 1.184 Million 563,999 146,539 103.3 12.79 26.84 2.297 Million 88,888 2.386 Million -
افرا

افرانت

سهام فرابورس 65,330 3,438.00 5.00 68,735 33.00 0.05 09:37 15 7,018 458.486 Million 627.5 68,768 65,330 65,330 65,330 153 - - 0 969,035 65,330 42.98 Thousand billion 43.646 Million 1.605 Million 625,000 686,213 918,527 1.329 Million 436,754 98.36 46.77 32.33 7,018 - 7,018 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 15,253 802.00 5.00 16,044 11.00 0.07 10:00 23 43,556 664.36 Million 640.2 16,055 15,253 15,253 15,253 337 - - 0 2.441 Million 15,253 8.497 Thousand billion 9.524 Million 1.246 Million 120,000 1.033 Million 213,635 2.358 Million 86,703 97.93 39.75 3.6 43,556 - 43,556 -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 33,468 1,761.00 5.00 34,768 461.00 1.31 10:12 476 450,605 15.081 billion 577.15 35,229 33,468 33,468 33,468 9999 165 31,911 1 5.587 Million 33,468 151.485 Thousand billion 151.698 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 95.41 26.96 38.83 452,093 - 452,093 -
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 46,890 2,467.00 5.00 48,774 583.00 1.18 10:10 32 224,951 10.548 billion 330 49,357 46,890 46,890 46,890 846 - - 0 5.912 Million 46,890 34.056 Thousand billion 34.674 Million 1.811 Million 690,000 639,365 1.172 Million 1.552 Million 363,346 93.67 29.04 21.92 12,958 211,993 224,951 -
غپآذر

شیر پگاه آذربایجان شرقی

سهام فرابورس 56,403 2,968.00 5.00 59,072 299.00 0.50 10:08 149 86,155 4.865 billion 1,244.7 59,371 56,403 56,403 58,978 20 - - 0 33,937 56,403 11.874 Thousand billion 13.522 Million 2.005 Million 200,000 1.707 Million 298,292 4.322 Million 129,438 91.27 39.61 2.73 86,155 - 86,155 -
قچار

فراوردههای غذایی وقند چهارمحال

سهام فرابورس 192,817 9,181.00 5.00 185,212 1,576.00 0.86 10:12 106 50,760 9.787 billion 515.71 183,636 192,817 192,817 192,817 0 165,190 192,817 188 - - 25.709 Thousand billion 27.26 Million 2.026 Million 140,000 1.337 Million 688,441 3.934 Million 296,573 87.41 37.66 6.59 50,760 - 50,760 -
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 20,510 187.00 0.92 20,414 91.00 0.45 10:12 249 811,344 16.981 billion 2,885.58 20,323 21,300 20,501 21,300 1 3,886 20,511 1 8,449 20,522 918.6 Thousand billion 947.34 Million 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 85.72 24 83.58 811,344 - 656,283 155,061
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 60,892 1,954.00 3.11 63,039 193.00 0.31 10:12 863 545,831 34.438 billion 880.13 62,846 545,831 65,000 34.438 billion 1 650 60,891 1 7,042 60,895 21.996 Thousand billion 22.634 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 82.6 32.53 7.62 547,089 - 547,089 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 94,982 4,999.00 5.00 99,831 150.00 0.15 10:09 37 14,208 1.35 billion 150 99,981 94,982 94,982 94,982 113 - - 0 263,633 94,982 72.786 Thousand billion 83.085 Million 17.972 Million 728,000 10.392 Million 7.58 Million 2.251 Million 959,710 75.73 9.59 32.28 12,367 1,841 14,208 -
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 201,509 9,595.00 5.00 195,675 3,761.00 1.96 10:11 160 110,280 22.222 billion 934.05 191,914 201,509 201,509 201,509 0 192,607 201,509 245 - - 19.191 Thousand billion 20.357 Million 1.274 Million 100,000 816,835 457,498 1.912 Million 278,472 70.27 42.77 10.24 110,280 - 110,280 -
شاوان

پالایش نفت لاوان

سهام فرابورس 118,358 1.00 0.00 119,808 1,451.00 1.23 10:12 1,283 1.764 Million 211.335 billion 2,407.5 118,357 1.764 Million 118,357 211.335 billion 1 2,275 118,358 2 3,000 118,400 135.332 Thousand billion 166.357 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 69.52 21.6 1.41 459,843 1.312 Million 1.771 Million -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 18,936 901.00 5.00 18,854 819.00 4.54 10:12 574 4.147 Million 78.197 billion 8,282.52 18,035 4.147 Million 18,936 78.197 billion 1 3.15 Million 18,936 215 1,000 21,500 23.806 Thousand billion 25.385 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 69.03 11.99 37.32 4.147 Million - 4.14 Million 7,776
داوه

داروسازی آوه سینا

سهام فرابورس 18,147 955.00 5.00 18,802 300.00 1.57 10:12 612 952,594 17.438 billion 708.28 19,102 952,594 18,147 17.438 billion 13 - - 0 56,131 18,147 9.169 Thousand billion 9.721 Million 1.474 Million 480,000 674,783 798,718 613,237 131,160 68.94 11.32 14.75 953,594 - 953,594 -
غویتا

ویتانا

سهام فرابورس 68,210 43.00 0.06 69,521 1,354.00 1.99 09:58 1,386 7.417 Million 515.635 billion 1,610.62 68,167 7.417 Million 64,759 515.635 billion 1 26,561 68,210 1 10 69,946 89.709 Thousand billion 95.999 Million 7.106 Million 1.316 Million 4.508 Million 2.598 Million 4.088 Million 1.339 Million 68.32 35.22 22.38 1.617 Million 5.8 Million 2.301 Million 5.116 Million
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 46,994 2,237.00 5.00 45,256 499.00 1.11 10:12 16,753 281,949 13.25 billion 13.59 44,757 281,949 46,994 13.25 billion 0 5.242 Million 46,994 1947 - - 13.427 Thousand billion 14.169 Million 987,514 300,000 601,150 386,364 734,371 204,288 66.44 35.14 18.48 282,913 - 282,892 21
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 48,396 2,547.00 5.00 50,852 91.00 0.18 10:12 40 33,145 1.604 billion 132.8 50,943 33,145 48,396 1.604 billion 855 - - 0 4.412 Million 48,396 20.377 Thousand billion 21.223 Million 1.659 Million 400,000 877,407 781,652 2.419 Million 307,921 66.06 26.02 8.41 33,145 - 30,940 2,205
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 84,822 4,464.00 5.00 89,232 54.00 0.06 09:59 11 6,814 577.977 Million 59 89,286 84,822 84,822 84,822 458 - - 0 1.525 Million 84,822 7.5 Thousand billion 8.082 Million 652,216 84,000 586,920 65,296 547,998 114,845 65.27 114.79 13.68 6,814 - 6,814 -
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 45,978 545.00 1.17 46,371 152.00 0.33 10:10 318 445,854 20.598 billion 1,365.11 46,523 45,615 44,200 48,810 1 380 45,010 1 1,335 45,897 7.909 Thousand billion 8.855 Million 1.221 Million 170,000 971,802 249,431 947,574 121,649 65.03 31.72 8.35 425,854 20,000 435,854 10,000
بپاس

بیمه پاسارگاد

سهام فرابورس 67,200 2,402.00 3.71 65,962 1,164.00 1.80 10:12 1,691 2.086 Million 137.604 billion 1,597.38 64,798 66,080 63,400 67,900 1 2,796 67,210 3 9,616 67,350 661.328 Thousand billion 738.203 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 64.35 40.89 27.63 2.099 Million - 2.099 Million -
نطرین

عطرین نخ قم

سهام فرابورس 17,351 913.00 5.00 18,188 76.00 0.42 10:11 85 218,359 3.789 billion 2,518.74 18,264 17,351 17,351 17,351 250 - - 0 1.395 Million 17,351 10.09 Thousand billion 10.442 Million 717,058 100,043 352,561 364,497 1.026 Million 162,154 61.96 27.57 9.79 218,659 - 218,659 -
حآسا

آسیا سیر ارس

سهام فرابورس 11,970 629.00 4.99 12,548 51.00 0.40 10:11 98 322,153 3.856 billion 4,922.67 12,599 11,970 11,970 11,970 107 - - 0 718,760 11,970 10.079 Thousand billion 11.57 Million 2.542 Million 800,000 1.488 Million 1.054 Million 2.359 Million 164,144 61.16 9.52 4.26 122,573 200,000 322,573 -
فرابورس

فرابورس ایران

سهام فرابورس 59,470 2,831.00 5.00 59,059 2,420.00 4.27 10:12 351 957,526 56.944 billion 5,073.93 56,639 957,526 59,470 56.944 billion 1 3.325 Million 59,470 795 2,000 59,740 158.589 Thousand billion 166.483 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 57.52 35.57 49.71 957,748 - 647,748 310,000
کتوکا

تولیدی و خدمات صنایع نسوز توکا

سهام فرابورس 143,532 7,554.00 5.00 150,782 304.00 0.20 10:12 20 13,215 1.897 billion 535.06 151,086 143,532 143,532 143,532 262 - - 0 927,759 143,532 22.663 Thousand billion 23.687 Million 1.696 Million 150,000 1.068 Million 628,494 2.894 Million 401,204 56.37 35.99 7.82 13,215 - 13,215 -
کمرجان

بازرگانی و تولیدی مرجان کار

سهام فرابورس 40,421 1,698.00 4.38 39,672 949.00 2.45 10:12 278 620,165 25.193 billion 2,512.91 38,723 40,300 40,000 40,659 1 2,936 40,420 4 35,469 40,650 2.711 Thousand billion 2.859 Million 195,838 70,000 86,130 109,708 149,414 49,599 55.92 25.28 18.56 620,165 - 620,165 -
پکویر

کویر تایر

سهام فرابورس 14,230 0.00 0.00 24,889 0.00 0.00 10:12 454 1.067 Million 27.28 billion 5,281.15 - 2.873 Million 14,230 41.114 billion 0 1.825 Million 25,570 814 - - 32.635 Thousand billion 34.783 Million 5.707 Million 700,000 3.435 Million 2.272 Million 6.576 Million 567,140 55.27 13.8 4.77 - - - -
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 5,947 48.00 0.80 6,092 97.00 1.62 10:12 9,305 81.377 Million 495.785 billion 11,608.31 5,995 81.377 Million 6,080 495.785 billion 1 1,177 5,940 1 41,072 5,943 368.714 Thousand billion 483.576 Million 166.698 Million 61.504 Million 107.605 Million 59.093 Million 117.875 Million 6.815 Million 55.06 6.35 3.18 77.172 Million 4.662 Million 81.835 Million -
اوان

مبین وان کیش

سهام فرابورس 43,486 2,288.00 5.00 45,070 704.00 1.54 10:12 238 478,002 21.184 billion 1,691.82 45,774 47,000 43,486 47,000 5 - - 0 138,831 43,486 9.155 Thousand billion 9.71 Million 1.11 Million 200,000 676,151 433,440 1.26 Million 165,369 54.63 20.84 7.17 461,002 17,000 478,002 -
حسیر

ریل سیر کوثر

سهام فرابورس 26,613 1,400.00 5.00 27,846 167.00 0.60 1399/06/25 109 212,504 5.655 billion 1,949.58 28,013 26,613 26,613 26,613 10 - - 0 75,797 26,613 16.79 Thousand billion 17.784 Million 1.986 Million 602,947 994,467 991,827 482,013 311,034 53.98 16.93 34.83 162,504 50,000 212,504 -
حریل

ریل پردازسیر

سهام فرابورس 4,153 218.00 4.99 4,201 170.00 3.89 10:12 2,145 20.322 Million 85.375 billion 11,237.32 4,371 20.322 Million 4,153 85.375 billion 51 - - 0 4.041 Million 4,153 14.533 Thousand billion 16.936 Million 6.999 Million 3.325 Million 2.941 Million 4.058 Million 2.384 Million 266,441 52.52 3.45 5.87 20.325 Million - 20.32 Million 5,331
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 73,511 3,869.00 5.00 77,376 4.00 0.01 09:51 7 698 51.311 Million 100 77,380 73,511 73,511 73,511 135 - - 0 406,297 73,511 13.077 Thousand billion 14.563 Million 1.804 Million 169,000 1.486 Million 317,600 4.038 Million 255,774 51.13 41.17 3.24 698 - 698 -
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 31,626 1,664.00 5.00 33,245 45.00 0.14 10:05 32 39,465 1.248 billion 166 33,290 31,626 31,626 31,626 213 - - 0 885,584 31,626 9.987 Thousand billion 10.172 Million 751,870 300,000 185,204 566,666 1.296 Million 202,303 49.3 17.61 7.7 39,465 - 39,465 -
ثالوند

سرمایه گذاری مسکن الوند

سهام فرابورس 13,250 697.00 5.00 13,894 53.00 0.38 10:01 130 264,805 3.509 billion 3,511.12 13,947 13,250 13,250 13,250 119 - - 0 844,123 13,250 6.974 Thousand billion 7.206 Million 1.141 Million 500,000 259,147 882,048 359,280 144,177 48.18 7.88 19.34 264,805 - 264,805 -
تبرک

گروه کارخانجات صنعتی تبرک

سهام فرابورس 30,196 1,589.00 5.00 30,240 1,545.00 4.86 1399/06/26 839 1.44 Million 43.497 billion 1,716.91 31,785 30,196 30,196 30,196 9 - - 0 15,148 30,196 67.481 Thousand billion 67.635 Million 3.995 Million 2.232 Million 154,105 3.841 Million 1.653 Million 1.422 Million 47.45 17.57 40.82 1.44 Million - 1.279 Million 161,057
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,533 449.00 5.00 8,961 21.00 0.23 10:11 25 256,709 2.19 billion 10,255.25 8,982 256,709 8,533 2.19 billion 297 - - 0 12.227 Million 8,533 5.389 Thousand billion 6.383 Million 1.685 Million 600,000 1.006 Million 678,262 304,582 113,541 47.35 7.93 17.65 56,709 200,000 256,709 -
گدنا

تهیه توزیع غذای دنا آفرین فدک

سهام فرابورس 6,503 309.00 4.99 6,208 14.00 0.23 1399/06/25 27,693 354,849 2.308 billion 12.81 6,194 6,503 6,503 6,503 1 200,627 6,503 86 9 6,503 1.862 Thousand billion 2.024 Million 555,372 300,000 161,799 393,573 640,449 40,537 45.94 4.74 2.91 354,849 - 263,245 91,604
بهپاک

صنعتی بهپاک

سهام فرابورس 35,615 1,874.00 5.00 36,162 1,327.00 3.54 10:11 660 1.035 Million 37.073 billion 1,716.69 37,489 35,615 35,615 37,110 92 - - 0 485,125 35,615 18.745 Thousand billion 20.582 Million 3.518 Million 500,000 2.498 Million 1.02 Million 5.99 Million 399,416 45.27 17.73 3.02 1.036 Million - 1.036 Million -
کگهر

سنگ آهن گهرزمین

سهام فرابورس 49,620 1,457.00 3.03 48,581 418.00 0.87 10:12 411 851,486 42.027 billion 2,571.48 48,163 49,800 48,998 50,289 1 81 49,620 1 5,047 49,630 1204.075 Thousand billion 1.262 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 45.19 37.71 18.98 399,066 453,020 402,732 449,354
شراز

پالایش نفت شیراز

سهام فرابورس 110,885 5,280.00 5.00 109,870 4,265.00 4.04 10:12 401 355,530 39.345 billion 161 105,605 355,530 109,845 39.345 billion 2 2,305 110,305 4 2,799 110,885 108.514 Thousand billion 133.689 Million 31.759 Million 1.028 Million 21.329 Million 10.431 Million 118.365 Million 2.665 Million 42.2 10.78 0.95 290,168 67,763 357,931 -
ومعلم

بیمه معلم

سهام فرابورس 15,852 800.00 4.80 16,270 382.00 2.29 10:12 865 3.467 Million 56.416 billion 8,588.95 16,652 15,820 15,820 17,095 1 41,626 15,821 1 3,038 15,852 24.978 Thousand billion 59.647 Million 37.809 Million 1.5 Million 35.168 Million 2.641 Million 19.819 Million 586,456 41.73 9.27 1.23 2.436 Million 1.051 Million 2.241 Million 1.247 Million
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 104,710 5,511.00 5.00 109,936 285.00 0.26 10:11 152 23,228 2.432 billion 166.04 110,221 23,228 104,710 2.432 billion 9999 - - 0 3.161 Million 104,710 56.213 Thousand billion 59.735 Million 6.17 Million 510,000 3.666 Million 2.504 Million 7.912 Million 1.346 Million 41.64 22.39 7.09 23,228 - 23,228 -
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 18,074 951.00 5.00 18,731 294.00 1.55 1399/06/29 4,279 44.745 Million 838.147 billion 10,456.98 19,025 18,690 18,074 19,050 48 456,298 18,074 9 682,937 18,074 84.29 Thousand billion 85.761 Million 10.619 Million 3 Million 1.471 Million 9.148 Million 2.406 Million 2.043 Million 41.26 9.22 35.03 13.045 Million 31.701 Million 21.745 Million 23.001 Million
فولای

صنایع فولاد آلیاژی یزد

سهام فرابورس 50,786 2,672.00 5.00 53,136 322.00 0.60 10:01 30 112,149 5.696 billion 579 53,458 50,786 50,786 50,786 1596 235 42,181 1 10.717 Million 50,786 7.163 Thousand billion 7.51 Million 799,367 134,000 389,852 409,515 1.898 Million 172,734 41.22 17.39 3.75 112,149 - 112,149 -
رنیک

جنرال مکانیک

سهام فرابورس 25,340 493.00 1.91 26,383 550.00 2.13 10:12 822 2.908 Million 76.728 billion 2,080.06 25,833 2.908 Million 25,010 76.728 billion 1 200 25,370 1 1,518 25,460 38.75 Thousand billion 53.192 Million 25.061 Million 1,000,000 13.58 Million 11.482 Million 6.75 Million 969,586 40.85 3.45 5.87 1.968 Million 950,850 2.55 Million 368,748
شپاس

نفت پاسارگاد

سهام فرابورس 22,063 0.00 0.00 22,133 70.00 0.32 10:12 249 527,542 11.782 billion 1,303.74 22,063 527,542 21,650 11.782 billion 1 8,004 22,063 4 8,000 22,200 52.951 Thousand billion 60.983 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 40.47 10.87 1.61 533,231 - 326,163 207,068
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 41,541 2,186.00 5.00 43,629 98.00 0.22 10:10 20 51,140 2.124 billion 1,428 43,727 41,541 41,541 41,541 109 - - 0 843,920 41,541 23.613 Thousand billion 24.206 Million 2.134 Million 540,000 645,832 1.488 Million 2.62 Million 588,219 40.05 15.83 8.99 51,140 - 51,140 -
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 140,654 6,697.00 5.00 140,654 6,697.00 5.00 10:11 107 590,338 83.033 billion 4,497.63 133,957 140,654 140,654 140,654 1 1.62 Million 140,654 292 1,000 182,103 44.206 Thousand billion 48.502 Million 4.172 Million 330,000 2.086 Million 2.087 Million 7.483 Million 1.173 Million 39.56 22.24 6.2 590,869 - 42,661 548,208
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 16,294 775.00 4.99 15,529 10.00 0.06 10:12 2,814 43,927 715.747 Million 16.02 15,519 43,927 16,294 715.747 Million 0 13.351 Million 16,294 749 - - 3.104 Thousand billion 3.742 Million 903,738 200,000 636,584 267,154 1.89 Million 81,706 38.01 11.63 1.64 44,265 - 44,251 14
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 26,571 1,398.00 5.00 27,953 16.00 0.06 10:07 31 20,792 552.464 Million 351.5 27,969 26,571 26,571 26,571 346 - - 0 1.737 Million 26,571 14.544 Thousand billion 15.561 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 37.5 17.2 4.67 20,792 - 20,792 -
دتولید

داروسازی تولید دارو

سهام فرابورس 35,464 1,866.00 5.00 36,426 904.00 2.42 10:12 1,374 1.72 Million 62.636 billion 724.9 37,330 1.72 Million 36,000 62.636 billion 77 - - 0 470,910 35,464 22.398 Thousand billion 24.604 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 37.16 25.32 8.35 1.501 Million 220,000 1.208 Million 512,840
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,607 695.00 5.00 13,976 64.00 0.46 10:12 20,424 341,373 4.986 billion 17.13 13,912 341,373 14,607 4.986 billion 0 53.931 Million 14,607 3581 - - 9.738 Thousand billion 10.172 Million 1.487 Million 700,000 434,610 1.052 Million 1.238 Million 269,964 36.23 9.29 7.9 343,733 - 343,641 92
دی

بانک دی

سهام فرابورس 53,400 2,542.00 5.00 53,400 2,542.00 5.00 10:12 1,885 7.577 Million 404.629 billion 2,900.03 50,858 7.577 Million 53,400 404.629 billion 0 36.868 Million 53,400 8299 - - 325.491 Thousand billion 696.575 Million 273.446 Million -3.5 285.146 Million 48.5 66.484 Million 9.481 Million 36.05 -4.2 5.14 7.589 Million - 3.589 Million 4 Million
دبالک

مواد اولیه دارویی البرز بالک

سهام فرابورس 17,182 904.00 5.00 17,535 551.00 3.05 10:10 480 1.658 Million 28.555 billion 4,596.22 18,086 17,182 17,182 17,930 101 - - 0 1.421 Million 17,182 6.692 Thousand billion 6.974 Million 958,917 370,000 486,015 472,902 1.059 Million 187,233 34.65 13.72 6.13 1.588 Million 70,000 1.453 Million 205,213
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 88,880 1,856.00 2.13 90,837 3,813.00 4.38 10:12 299 469,262 42.8 billion 835.63 87,024 469,262 90,000 42.8 billion 1 495 88,880 2 100 90,996 6.962 Thousand billion 7.648 Million 778,335 80,000 385,794 392,541 1.899 Million 223,266 32.53 18.5 3.82 469,451 - 469,451 -
پخش

پخش البرز

سهام فرابورس 32,900 1,340.00 4.25 31,920 360.00 1.14 10:11 227 491,470 16.064 billion 1,460 31,560 31,570 31,570 33,138 1 5,846 32,110 3 30,000 32,886 29.982 Thousand billion 56.07 Million 27.801 Million 950,000 25.748 Million 2.054 Million 30.894 Million 938,258 32.32 14.77 0.98 483,154 8,316 401,470 90,000
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 31,650 1,545.00 4.65 31,608 1,587.00 4.78 1399/06/24 1,365 4.262 Million 134.708 billion 3,122.25 33,195 31,550 31,536 32,480 4 12,010 31,650 5 18,721 31,650 12.643 Thousand billion 14.831 Million 3.133 Million 400,000 2.188 Million 944,964 3.832 Million 398,864 31.7 13.38 3.3 1.962 Million 2.3 Million 4.167 Million 95,125
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 33,626 1,769.00 5.00 34,933 462.00 1.31 10:11 206 398,230 13.459 billion 1,496.2 35,395 33,626 33,626 35,355 34 - - 0 310,762 33,626 8.849 Thousand billion 10.008 Million 1.83 Million 250,000 1.272 Million 558,559 1.661 Million 285,466 30.6 15.64 5.26 398,730 - 397,830 900
دتوزیع

توزیع دارو پخش

سهام فرابورس 51,500 920.00 1.76 52,475 55.00 0.10 10:12 527 390,921 20.542 billion 392.34 52,420 390,921 54,790 20.542 billion 1 550 51,500 3 250 51,920 31.452 Thousand billion 60.995 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 30.51 30.75 0.75 390,921 - 357,900 33,021
درهآور

دارویی ره آورد تامین

سهام فرابورس 28,770 1,513.00 5.00 29,985 298.00 0.98 10:12 321 415,648 12.126 billion 679 30,283 415,648 28,800 12.126 billion 2 43,505 28,769 3 10,886 29,004 6.057 Thousand billion 6.856 Million 1.154 Million 200,000 853,102 300,772 986,561 197,951 30.32 19.96 6.08 406,554 9,270 415,824 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 27,814 1,463.00 5.00 28,896 381.00 1.30 10:10 92 419,881 11.679 billion 2,977.9 29,277 27,814 27,814 27,814 214 - - 0 1.626 Million 27,814 20.494 Thousand billion 21.358 Million 2.032 Million 350,000 897,540 1.134 Million 4.22 Million 668,375 30.26 17.83 4.79 62,495 357,386 419,881 -
شصدف

صنعتی دوده فام

سهام فرابورس 20,212 962.00 5.00 19,260 10.00 0.05 10:12 1,346 27,968 565.289 Million 58.73 19,250 27,968 20,212 565.289 Million 0 5.304 Million 20,212 746 - - 13.475 Thousand billion 14.185 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.81 14.35 4.16 28,409 - 28,346 63
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 38,656 2,034.00 5.00 40,617 73.00 0.18 10:09 28 43,742 1.691 billion 247.75 40,690 38,656 38,656 38,656 96 - - 0 433,675 38,656 8.138 Thousand billion 8.854 Million 1.068 Million 200,000 729,186 339,238 1.018 Million 292,933 27.73 23.95 7.98 43,742 - 43,742 -
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 29,476 1,551.00 5.00 30,584 443.00 1.43 10:02 204 441,250 13.036 billion 4,544.83 31,027 29,476 29,476 30,470 39 - - 0 241,424 29,476 4.654 Thousand billion 5.137 Million 855,229 150,000 549,595 305,634 781,875 166,395 27.57 15.01 5.87 441,250 - 441,250 -
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 20,170 812.00 4.19 20,262 904.00 4.67 10:12 2,879 18.021 Million 365.131 billion 6,640.84 19,358 20,250 19,370 20,325 8 5,800 20,170 2 22,452 20,190 232.296 Thousand billion 257.689 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 26.47 14.36 6.47 15.678 Million 2.579 Million 17.405 Million 852,300
ساوه

سیمان ساوه

سهام فرابورس 70,710 3,721.00 5.00 74,258 173.00 0.23 10:05 97 30,928 2.187 billion 180.58 74,431 70,710 70,710 70,710 3499 - - 0 1.222 Million 70,710 48.38 Thousand billion 51.001 Million 4.323 Million 650,000 2.732 Million 1.591 Million 4.438 Million 1.86 Million 25.95 30.34 10.88 30,928 - 30,928 -
غمینو

شرکت صنایع غذایی مینو شرق

سهام فرابورس 14,570 766.00 4.99 15,317 19.00 0.12 10:10 42 82,092 1.196 billion 425 15,336 14,570 14,570 14,570 416 - - 0 4.661 Million 14,570 8.642 Thousand billion 9.134 Million 1.448 Million 563,488 502,825 945,188 1.393 Million 358,501 24.08 9.14 6.2 82,092 - 82,092 -
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 7,950 378.00 4.99 7,852 280.00 3.70 10:12 649 4.915 Million 39.07 billion 5,077.21 7,572 7,950 7,950 7,950 0 1.707 Million 7,950 163 - - 29.531 Thousand billion 34.824 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 23.94 5.95 13.9 4.96 Million - 1.56 Million 3.4 Million
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 7,261 302.00 3.99 7,447 116.00 1.53 10:12 345 3.983 Million 29.396 billion 9,146.67 7,563 7,185 7,185 7,810 1 132,747 7,261 2 76,391 7,273 9.076 Thousand billion 9.253 Million 1.989 Million 1.2 Million 304,109 1.685 Million 172,477 388,495 23.03 5.31 51.88 1.404 Million 2.655 Million 4.059 Million -
شغدیر

پتروشیمی غدیر

سهام فرابورس 48,320 153.00 0.32 49,153 680.00 1.40 10:12 2,897 6.821 Million 335.264 billion 4,401 48,473 6.821 Million 49,100 335.264 billion 2 1,000 48,320 1 3,789 48,350 63.015 Thousand billion 68.877 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 22.87 25.05 5.74 5.251 Million 1.612 Million 6.529 Million 333,390
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 37,800 1,799.00 4.54 38,976 623.00 1.57 10:12 375 470,141 17.871 billion 1,245.45 39,599 470,141 37,651 17.871 billion 1 444 37,800 1 200 37,990 7.92 Thousand billion 9.503 Million 2.078 Million 200,000 1.702 Million 375,681 2.316 Million 341,786 22.82 20.76 3.37 348,709 129,607 478,316 -
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,800 67.00 0.48 14,122 255.00 1.84 10:12 1,879 14.98 Million 211.557 billion 6,258.41 13,867 14,390 13,650 14,560 3 102,113 13,720 4 43,584 13,800 346.675 Thousand billion 384.234 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 22.36 7.99 5.61 12.323 Million 2.671 Million 13.73 Million 1.264 Million
مارون

پتروشیمی مارون

سهام فرابورس 136,026 6,477.00 5.00 132,099 2,550.00 1.97 10:11 163 279,242 37.984 billion 778.66 129,549 136,026 136,026 136,026 1 188,207 136,026 104 900 145,000 1036.392 Thousand billion 1.075 billion 90.608 Million 8 Million 18.848 Million 71.76 Million 120.455 Million 47.416 Million 22.28 14.72 8.77 6,289 272,953 179,242 100,000
شپدیس

پتروشیمی پردیس

سهام فرابورس 123,100 0.00 0.00 76,403 0.00 0.00 10:12 1,666 1.887 Million 144.17 billion 898.18 - 1.631 Million 121,300 200.319 billion 10 50,066 77,350 2 6,690 77,350 703.74 Thousand billion 775.022 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 21.84 14.21 11.41 - - - -
غشهداب

کشت و صنعت شهداب ناب خراسان

سهام فرابورس 5,285 278.00 5.00 5,499 64.00 1.15 10:12 289 2.035 Million 10.757 billion 4,910.16 5,563 2.035 Million 5,285 10.757 billion 1456 - - 0 24.697 Million 5,285 25.659 Thousand billion 26.121 Million 3.664 Million 1.33 Million 752,331 2.912 Million 2.285 Million 1.166 Million 21.76 8.72 11.1 2.037 Million - 2.037 Million -
همراه

ارتباطات سیار ایران

سهام فرابورس 40,390 0.00 0.00 35,408 0.00 0.00 10:11 3,568 6.886 Million 243.82 billion 1,491.76 - 2.655 Million 40,000 108.304 billion 6 12,819 35,350 12 12,873 35,350 766.272 Thousand billion 1.052 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 21.03 21.09 4.24 - - - -
قاسم

قاسم ایران

سهام فرابورس 15,282 804.00 5.00 16,080 6.00 0.04 09:54 19 23,106 353.106 Million 1,004.38 16,086 15,282 15,282 15,282 1261 - - 0 21.076 Million 15,282 47.053 Thousand billion 55.87 Million 11.292 Million 600,000 8.834 Million 2.458 Million 28.109 Million 2.307 Million 20.39 19.14 1.67 23,106 - 23,106 -
وایران

لیزینگ ایرانیان

سهام فرابورس 10,840 0.00 0.00 13,878 0.00 0.00 10:04 7,678 27.707 Million 384.51 billion 666 - 107,668 10,840 1.167 billion 10 21,040 13,749 20 17,173 13,749 11.41 Thousand billion 13.787 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.77 8.93 9.01 - - - -
ولبهمن

شرکت بهمن لیزینگ

سهام فرابورس 10,064 529.00 4.99 10,589 4.00 0.04 10:12 15 31,775 319.784 Million 54,308.32 10,593 10,064 10,064 10,064 384 - - 0 7.455 Million 10,064 8.474 Thousand billion 9.458 Million 2.241 Million 800,000 986,036 1.255 Million 1.221 Million 430,006 19.7 6.75 6.94 31,775 - 31,775 -
گوهران

سرمایه گذاری توسعه گوهران امید

سهام فرابورس 10,150 28.00 0.28 10,240 62.00 0.61 10:11 343 1.382 Million 14.351 billion 928.5 10,178 10,222 10,020 10,685 1 500 10,160 1 5,000 10,358 24.427 Thousand billion 25.559 Million 4.939 Million 2 Million 997,728 3.942 Million 1.307 Million 1.241 Million 19.68 6.2 18.7 1.182 Million 200,000 1.382 Million -
آریا

پلیمر آریا ساسول

سهام فرابورس 190,860 6,145.00 3.33 192,761 8,046.00 4.36 10:12 24,588 9.072 Million 1.749 Thousand billion 464.66 184,715 191,964 186,000 193,950 1 27,790 190,800 42 58 190,801 846.704 Thousand billion 909.228 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 19.54 13.96 9.72 6.662 Million 2.432 Million 7.536 Million 1.559 Million
هجرت

پخش هجرت

سهام فرابورس 59,546 3,134.00 5.00 62,351 329.00 0.52 10:09 64 80,942 4.82 billion 2,697.81 62,680 59,546 59,546 59,546 154 - - 0 304,418 59,546 28.206 Thousand billion 50.729 Million 23.611 Million 450,000 22.669 Million 941,606 29.066 Million 1.448 Million 19.38 29.8 0.97 80,942 - 80,942 -
شرانل

نفت ایرانول

سهام فرابورس 28,470 1,199.00 4.40 27,948 677.00 2.48 10:12 351 946,911 27.019 billion 868.17 27,271 946,911 26,750 27.019 billion 1 500 28,070 1 10,000 28,470 54.542 Thousand billion 70.074 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 19.36 18.93 1.79 947,091 - 866,991 80,100
زفکا

کشت و دامداری فکا

سهام فرابورس 43,050 1,690.00 3.78 44,601 139.00 0.31 10:12 432 475,656 21.132 billion 836.38 44,740 475,656 43,500 21.132 billion 2 2,421 43,030 1 1,466 43,050 13.422 Thousand billion 15.335 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 19.16 20.51 3.43 459,851 16,164 476,015 -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 178,950 1,134.00 0.63 182,567 2,483.00 1.38 10:12 4,003 3.06 Million 558.642 billion 484.3 180,084 3.06 Million 182,500 558.642 billion 3 630 178,100 2 394 178,700 432.202 Thousand billion 477.945 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 19.13 22.66 5.8 2.278 Million 791,895 2.181 Million 888,730
بنو

بیمه تجارت نو

سهام فرابورس 29,154 1,388.00 5.00 28,631 865.00 3.12 09:24 398 1.527 Million 44.042 billion 4,133.89 27,766 1.527 Million 28,900 44.042 billion 30 203,738 29,150 4 218,235 29,154 43.593 Thousand billion 53.454 Million 12.947 Million 1.57 Million 8.504 Million 4.443 Million 5.98 Million 2.354 Million 19.09 10.12 7.52 1.527 Million - 1.527 Million -
کلر

کلر پارس

سهام فرابورس 66,100 106.00 0.16 66,820 614.00 0.93 10:12 570 256,345 17.39 billion 107.06 66,206 67,921 65,500 68,990 1 3,081 66,100 3 130 66,300 21.682 Thousand billion 22.834 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 18.96 12.71 10.86 256,383 - 256,345 38
اپرداز

آتیه داده پرداز

سهام فرابورس 25,126 1,322.00 5.00 25,327 1,121.00 4.24 10:12 473 1.664 Million 42.05 billion 4,401.86 26,448 25,126 25,126 27,000 38 - - 0 273,852 25,126 26.448 Thousand billion 26.536 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 18.9 9.94 12.88 1.264 Million 400,000 1.064 Million 600,000
توریل

توکاریل

سهام فرابورس 16,739 797.00 5.00 16,156 214.00 1.34 10:12 244 765,954 12.821 billion 4,368.49 15,942 765,954 16,739 12.821 billion 1 19.183 Million 16,739 212 5,000 17,088 51.014 Thousand billion 54.86 Million 9.309 Million 3.2 Million 3.244 Million 6.066 Million 6.371 Million 2.753 Million 18.77 8.52 8.11 82,976 1.293 Million 776,054 600,000