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
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 10,890 140.00 1.30 10,750 0.00 0.00 1402/09/20 905 4.895 Million 52.62 billion 5,408.6 10,750 10,300 10,300 10,940 - - - - 9.018 Thousand billion 11.143 Million 3.051 Million 838,900 2.142 Million 908,974 2.128 Million 25,120 359 9.92 4.24 4.823 Million 71,750 4.718 Million 177,051
اوان

مبین وان کیش

سهام فرابورس 15,740 110.00 0.70 16,080 450.00 2.88 1402/09/20 747 4.253 Million 74.1 billion 3,606.35 15,630 16,110 15,660 16,450 - - - - 7.839 Thousand billion 8.173 Million 1.496 Million 450,000 914,163 582,242 1.923 Million 41,975 172.39 12.43 3.76 4.076 Million 176,627 4.252 Million 902
آ س پ

آ.س.پ

سهام فرابورس 18,610 310.00 1.64 18,920 0.00 0.00 1402/09/20 1,743 10.106 Million 191.18 billion 5,797.88 18,920 19,200 18,210 19,300 - - - - 18.92 Thousand billion 22.877 Million 5.18 Million 1,000,000 3.957 Million 1.224 Million 2.525 Million 129,674 145.9 15.46 7.49 9.913 Million 192,400 9.477 Million 628,312
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,521 23.00 1.54 1,498 0.00 0.00 1402/09/20 15,780 848.841 Million 1.272 Thousand billion 25 Million 1,498 1,411 1,411 1,521 - - - - 63.845 Thousand billion 64.304 Million 46.472 Million 42.62 Million 458,776 46.013 Million 666,026 559,549 114.1 1.39 95.86 470.301 Million 378.54 Million 774.966 Million 73.875 Million
ومعلم

بیمه معلم

سهام فرابورس 2,565 62.00 2.36 2,627 0.00 0.00 1402/09/20 409 7.011 Million 18.41 billion 17,140.74 2,627 2,626 2,564 2,725 - - - - 19.703 Thousand billion 117.282 Million 104.907 Million 5.81 Million 97.579 Million 7.328 Million 39.672 Million 261,496 75.35 2.69 0.5 6.885 Million 126,000 6.99 Million 20,500
قشیر

قند شیروان قوچان

سهام فرابورس 9,770 170.00 1.71 9,940 0.00 0.00 1402/09/20 936 6.72 Million 66.8 billion 7,179.98 9,940 10,250 9,770 10,250 - - - - 7.742 Thousand billion 10.072 Million 2.144 Million 778,872 2.314 Million -170,319 7.992 Million 110,883 69.82 -45.46 0.97 6.72 Million - 6.49 Million 230,469
ثپردیس

سر. مسکن پردیس

سهام فرابورس 16,620 200.00 1.22 16,420 0.00 0.00 1402/09/20 1,735 7.941 Million 130.4 billion 4,576.88 16,420 16,150 16,150 17,200 - - - - 32.84 Thousand billion 36.934 Million 8.12 Million 2 Million 4.094 Million 4.026 Million 1.936 Million 520,643 63.08 8.16 16.96 7.593 Million 347,733 6.012 Million 1.928 Million
سدبیر

سر. تدبیرگران فارس و خوزستان

سهام فرابورس 76,250 850.00 1.13 75,400 0.00 0.00 1402/09/20 2,983 7 Million 527.88 billion 2,346.63 75,400 76,250 72,500 76,250 - - - - 18.85 Thousand billion 19.267 Million 2.076 Million 250,000 417,252 1.659 Million 516,306 334,411 56.37 11.36 36.51 6.925 Million 75,000 6.97 Million 30,000
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 8,190 10.00 0.12 8,180 0.00 0.00 1402/09/20 369 3.797 Million 31.07 billion 10,289.64 8,180 8,190 8,020 8,330 - - - - 21.595 Thousand billion 22.511 Million 4.86 Million 2.64 Million 916,132 3.944 Million 700,447 464,833 46.46 5.48 30.83 3.782 Million 15,000 3.65 Million 147,042
زنگان

صنعت روی زنگان

سهام فرابورس 78,250 1,050.00 1.32 79,300 0.00 0.00 1402/09/20 288 227,564 18.04 billion 790.15 79,300 80,950 78,000 80,950 - - - - 7.93 Thousand billion 8.478 Million 1.166 Million 100,000 508,332 657,648 1.26 Million 179,575 44.16 12.06 6.29 218,564 9,000 227,564 -
کمرجان

مرجان کار

سهام فرابورس 8,250 290.00 3.40 8,540 0.00 0.00 1402/09/20 6,527 22.77 Million 194.49 billion 2,612.8 8,540 8,530 8,070 9,060 - - - - 9.394 Thousand billion 8.339 Million 1.373 Million 673,597 419,233 954,142 829,912 228,122 41.18 9.85 11.32 22.77 Million - 22.595 Million 175,737
بپاس

بیمه پاسارگاد

سهام فرابورس 17,200 60.00 0.35 17,140 0.00 0.00 1402/09/20 583 17.78 Million 304.77 billion 30,497.31 17,140 17,300 16,960 17,300 - - - - 1285.5 Thousand billion 1.548 billion 356.485 Million 61.236 Million 262.665 Million 93.82 Million 82.892 Million 31.25 Million 41.14 13.7 15.51 6.516 Million 11.264 Million 17.73 Million 50,000
سجام

سیمان غرب آسیا

سهام فرابورس 5,200 43.00 0.83 5,157 0.00 0.00 1402/09/20 411 9.214 Million 47.52 billion 22,418.84 5,157 5,250 5,030 5,280 - - - - 34.392 Thousand billion 40.064 Million 14.095 Million 6.669 Million 5.672 Million 8.424 Million 5.335 Million 854,397 40.25 4.08 6.45 8.558 Million 655,831 8.522 Million 691,911
سبزوا

سیمان لار سبزوار

سهام فرابورس 6,340 140.00 2.26 6,200 0.00 0.00 1402/09/20 2,001 30.422 Million 188.66 billion 15,203.38 6,200 6,320 6,080 6,350 - - - - 23.298 Thousand billion 25.944 Million 8.59 Million 3.758 Million 2.645 Million 5.945 Million 3.045 Million 604,630 38.53 3.92 7.65 26.5 Million 3.922 Million 25.796 Million 4.626 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,720 4.00 0.23 1,716 0.00 0.00 1402/09/20 230 5.263 Million 9.03 billion 22,882.42 1,716 1,739 1,681 1,739 - - - - 130.719 Thousand billion 140.806 Million 97.869 Million 66.176 Million 10.088 Million 87.781 Million 4.065 Million 3.59 Million 36.42 1.49 32.16 3.974 Million 1.289 Million 4.802 Million 460,579
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 120,400 2,150.00 1.75 122,550 0.00 0.00 1402/09/20 121 42,921 5.26 billion 354.72 122,550 114,550 114,550 126,350 - - - - 10.294 Thousand billion 11.505 Million 2.075 Million 84,000 1.198 Million 876,436 2.241 Million 290,158 35.48 11.75 4.59 42,921 - 42,886 35
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 5,830 80.00 1.39 5,750 0.00 0.00 1402/09/20 676 9.665 Million 55.6 billion 14,296.86 5,750 5,770 5,600 5,850 - - - - 8.05 Thousand billion 10.255 Million 4.004 Million 1.4 Million 2.219 Million 1.785 Million 908,773 230,771 34.89 4.51 8.86 9.471 Million 193,600 5.034 Million 4.631 Million
توسن

نرم افزاری نگین

سهام فرابورس 23,150 50.00 0.22 23,150 50.00 0.22 1402/09/20 491 1.17 Million 27.02 billion 3,626.86 23,100 21,700 21,700 23,350 - - - - 69.45 Thousand billion 76.329 Million 12.826 Million 3 Million 6.879 Million 5.948 Million 8.073 Million 2.148 Million 32.35 11.68 8.6 276,680 1.573 Million 1.053 Million 796,300
وامین

س. امین توان آفرین ساز

سهام فرابورس 12,400 240.00 1.90 12,640 0.00 0.00 1402/09/20 140 534,707 6.66 billion 3,819.34 12,640 12,650 12,290 12,650 - - - - 126.4 Thousand billion 150.329 Million 54.548 Million 10 Million 23.929 Million 30.619 Million 7.62 Million 4.255 Million 29.71 4.13 16.59 334,707 200,000 534,707 -
کتوکا

صنایع نسوز توکا

سهام فرابورس 13,690 40.00 0.29 13,730 0.00 0.00 1402/09/20 1,105 8.893 Million 122.1 billion 8,047.91 13,730 13,700 13,540 13,980 - - - - 27.46 Thousand billion 31.192 Million 7.057 Million 2 Million 3.732 Million 3.325 Million 8.788 Million 930,020 29.53 8.26 3.12 8.121 Million 772,104 8.412 Million 481,356
افرا

افرانت

سهام فرابورس 13,600 360.00 2.72 13,240 0.00 0.00 1402/09/20 646 3.937 Million 52.14 billion 6,094.64 13,240 13,190 12,770 13,790 - - - - 14.564 Thousand billion 16.19 Million 3.244 Million 625,000 1.626 Million 1.618 Million 2.628 Million 517,570 28.14 9 5.54 3.816 Million 121,431 3.937 Million -
پارتا

آرتاویل تایر

سهام فرابورس 7,050 140.00 1.95 7,190 0.00 0.00 1402/09/20 1,054 15.409 Million 110.85 billion 14,619.92 7,190 7,270 6,920 7,330 - - - - 44.578 Thousand billion 60.959 Million 25.395 Million 6.2 Million 16.381 Million 9.014 Million 23.452 Million 1.604 Million 27.8 4.95 1.9 14.299 Million 1.11 Million 15.409 Million -
فرابورس

فرابورس ایران

سهام فرابورس 8,770 90.00 1.02 8,830 30.00 0.34 1402/09/20 4,050 28.958 Million 319.95 billion 8,805.72 8,860 8,810 8,720 9,000 - - - - 92.82 Thousand billion 95.116 Million 15.562 Million 10.5 Million 2.401 Million 13.161 Million 4.051 Million 3.39 Million 27.35 7.04 22.89 21.376 Million 7.582 Million 27.688 Million 1.27 Million
نطرین

عطرین نخ قم

سهام فرابورس 15,440 300.00 1.91 15,740 0.00 0.00 1402/09/20 2,248 16.158 Million 254.35 billion 7,187.94 15,740 16,520 15,440 17,490 - - - - 12.199 Thousand billion 14.844 Million 3.723 Million 775,000 2.413 Million 1.31 Million 3.684 Million 448,089 27.22 9.31 3.31 10.853 Million 5.306 Million 16.093 Million 65,010
بپیوند

پیوند گستر پارس

سهام فرابورس 16,450 470.00 2.78 16,610 310.00 1.83 1402/09/20 1,052 1.277 Million 21.21 billion 1,214.1 16,920 16,640 16,400 17,090 - - - - 49.83 Thousand billion 57.646 Million 12.699 Million 3 Million 7.816 Million 4.882 Million 4.797 Million 1.839 Million 27.1 10.22 10.39 1.186 Million 91,439 1.235 Million 42,646
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 20,500 440.00 2.10 20,940 0.00 0.00 1402/09/20 1,636 7.702 Million 161.28 billion 4,707.79 20,940 22,400 19,810 22,400 - - - - 16.752 Thousand billion 16.915 Million 2.174 Million 800,000 163,164 2.011 Million 759,719 618,347 27.09 8.33 22.05 7.335 Million 366,964 7.589 Million 112,648
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,588 42.00 1.60 2,630 0.00 0.00 1402/09/20 671 16.957 Million 44.59 billion 25,270.84 2,630 2,610 2,581 2,687 - - - - 63.502 Thousand billion 71.471 Million 40.416 Million 24.145 Million 7.969 Million 32.448 Million 7.533 Million 2.352 Million 27 1.96 8.43 16.22 Million 736,935 16.094 Million 862,896
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 5,360 20.00 0.37 5,380 0.00 0.00 1402/09/20 304 3.476 Million 18.72 billion 11,433.53 5,380 5,450 5,300 5,570 - - - - 32.28 Thousand billion 36.573 Million 13.175 Million 6 Million 4.293 Million 8.882 Million 4.037 Million 1.21 Million 26.67 3.63 8 3.476 Million - 3.411 Million 64,756
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 20,590 160.00 0.78 20,430 0.00 0.00 1402/09/20 1,375 5.145 Million 105.13 billion 3,742 20,430 19,500 19,100 20,590 - - - - 16.344 Thousand billion 20.157 Million 5.211 Million 800,000 3.813 Million 1.398 Million 5.106 Million 661,906 24.69 11.69 3.2 4.985 Million 160,000 3.222 Million 1.923 Million
غویتا

ویتانا

سهام فرابورس 2,933 39.00 1.31 2,972 0.00 0.00 1402/09/20 766 12.298 Million 36.55 billion 16,054.19 2,972 2,910 2,910 3,029 - - - - 20.804 Thousand billion 33.581 Million 20.78 Million 7 Million 12.777 Million 8.003 Million 13.513 Million 881,805 23.59 2.6 1.54 11.87 Million 427,963 12.262 Million 36,000
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 13,350 560.00 4.03 13,350 560.00 4.03 1402/09/20 599 2.989 Million 37.64 billion 6,548.16 13,910 13,740 13,000 13,990 - - - - 22.662 Thousand billion 28.687 Million 7.629 Million 1.8 Million 4.657 Million 2.973 Million 8.064 Million 1.04 Million 23.1 8.08 2.98 1.505 Million 1.484 Million 2.512 Million 476,895
تبرک

تبرک

سهام فرابورس 13,960 100.00 0.71 14,060 0.00 0.00 1402/09/20 617 2.092 Million 29.42 billion 3,391.07 14,060 14,350 13,960 14,550 - - - - 31.375 Thousand billion 32.709 Million 6.465 Million 2.232 Million 1.334 Million 5.131 Million 1.83 Million 1.405 Million 22.33 6.11 17.15 1.463 Million 629,274 2.092 Million -
وتعاون

بیمه تعاون

سهام فرابورس 2,152 18.00 0.83 2,170 0.00 0.00 1402/09/20 657 14.014 Million 30.41 billion 21,330.53 2,170 2,180 2,126 2,205 - - - - 10.85 Thousand billion 34.012 Million 28.578 Million 5 Million 23.162 Million 5.416 Million 17.416 Million 487,032 22.28 2 0.62 13.941 Million 73,200 14.014 Million -
حآسا

آسیا سیر ارس

سهام فرابورس 10,280 170.00 1.63 10,450 0.00 0.00 1402/09/20 1,567 10.29 Million 107.56 billion 6,566.54 10,450 10,630 10,090 11,100 - - - - 18.81 Thousand billion 21.917 Million 6.302 Million 800,000 3.107 Million 3.195 Million 6.321 Million 886,338 21.22 5.89 2.98 9.594 Million 695,911 10.044 Million 245,446
داوه

داروسازی آوه سینا

سهام فرابورس 14,750 10.00 0.07 14,740 0.00 0.00 1402/09/20 707 6.151 Million 90.65 billion 8,700.27 14,740 14,570 14,430 15,090 - - - - 10.259 Thousand billion 11.203 Million 2.617 Million 696,000 944,245 1.673 Million 1.59 Million 503,358 20.38 6.13 6.45 4.064 Million 2.087 Million 5.812 Million 339,567
گدنا

دنا آفرین فدک

سهام فرابورس 8,000 30.00 0.37 8,030 0.00 0.00 1402/09/20 2,138 11.218 Million 90.08 billion 5,246.74 8,030 7,930 7,920 8,220 - - - - 12.045 Thousand billion 15.758 Million 6.258 Million 1.5 Million 3.713 Million 2.545 Million 8.128 Million 597,963 20.14 4.74 1.48 11.063 Million 155,000 11.187 Million 30,072
دتولید

داروسازی تولید دارو

سهام فرابورس 9,900 140.00 1.39 10,040 0.00 0.00 1402/09/20 1,343 9.032 Million 90.67 billion 6,725.44 10,040 10,100 9,860 10,330 - - - - 12.048 Thousand billion 17.202 Million 6.802 Million 850,000 5.154 Million 1.648 Million 5.527 Million 603,135 19.98 7.31 2.19 9.032 Million - 8.23 Million 801,821
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 5,350 30.00 0.56 5,320 0.00 0.00 1402/09/20 2,477 41.212 Million 219.08 billion 16,637.88 5,320 5,200 5,200 5,390 - - - - 75.544 Thousand billion 82.907 Million 29.001 Million 14.2 Million 7.363 Million 21.638 Million - 3.93 Million 19.22 3.49 - 33.019 Million 8.193 Million 32.707 Million 8.505 Million
حریل

ریل پرداز سیر

سهام فرابورس 2,509 14.00 0.55 2,523 0.00 0.00 1402/09/20 895 17.636 Million 44.49 billion 19,704.68 2,523 2,580 2,493 2,599 - - - - 12.027 Thousand billion 18.484 Million 11.977 Million 4.767 Million 6.457 Million 5.52 Million 4.641 Million 674,501 17.83 2.19 2.59 17.359 Million 276,961 17.487 Million 148,450
تجلی

تجلی توسعه معادن و فلزات

سهام فرابورس 2,428 8.00 0.33 2,436 0.00 0.00 1402/09/20 366 8.126 Million 19.8 billion 22,201.97 2,436 2,452 2,410 2,470 - - - - 151.032 Thousand billion 156.393 Million 74.198 Million 62 Million 5.361 Million 68.837 Million 9.106 Million 8.547 Million 17.68 2.19 16.59 7.997 Million 128,902 4.16 Million 3.966 Million
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 61,800 100.00 0.16 61,700 0.00 0.00 1402/09/20 1,127 1.51 Million 93.17 billion 1,340.04 61,700 61,700 58,500 61,800 - - - - 12.34 Thousand billion 13.505 Million 1.781 Million 200,000 1.165 Million 616,986 5.482 Million 721,285 17.11 20 2.25 1.51 Million - 502,224 1.008 Million
بساما

بیمه سامان

سهام فرابورس 9,700 110.00 1.15 9,590 0.00 0.00 1402/09/20 275 2.656 Million 25.47 billion 9,658.31 9,590 9,340 9,340 9,700 - - - - 47.95 Thousand billion 127.354 Million 92.894 Million 5 Million 79.404 Million 13.49 Million 32.389 Million 2.88 Million 16.65 3.55 1.48 1.626 Million 1.03 Million 1.469 Million 1.187 Million
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 16,290 170.00 1.03 16,460 0.00 0.00 1402/09/20 706 3.158 Million 52 billion 4,473.51 16,460 16,230 16,210 16,800 - - - - 21.398 Thousand billion 22.052 Million 4.169 Million 1.3 Million 654,125 3.515 Million 1.795 Million 1.293 Million 16.55 6.09 11.92 2.812 Million 346,692 3.158 Million -
دماوند

تولید برق دماوند

سهام فرابورس 23,750 50.00 0.21 23,800 0.00 0.00 1402/09/20 753 4.317 Million 102.64 billion 5,732.46 23,800 24,000 23,350 24,250 - - - - 131.376 Thousand billion 157.463 Million 45.207 Million 5.52 Million 26.087 Million 19.12 Million 17.856 Million 8.133 Million 16.15 6.87 7.36 2.197 Million 2.12 Million 4.3 Million 16,291
کایزد

فرانسوز یزد

سهام فرابورس 11,900 130.00 1.08 12,030 0.00 0.00 1402/09/20 210 1.202 Million 14.46 billion 5,722.21 12,030 12,230 11,900 12,300 - - - - 8.421 Thousand billion 10.179 Million 3.06 Million 700,000 1.73 Million 1.33 Million 2.685 Million 530,936 15.86 6.33 3.14 1.149 Million 52,734 1.202 Million -
غپونه

نوش پونه مشهد

سهام فرابورس 14,460 280.00 1.97 14,180 0.00 0.00 1402/09/20 1,112 6.7 Million 95.04 billion 6,025.47 14,180 13,760 13,760 14,500 - - - - 12.762 Thousand billion 15.076 Million 4.603 Million 900,000 2.341 Million 2.262 Million 8.589 Million 816,470 15.63 5.64 1.49 6.442 Million 258,522 5.893 Million 807,366
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 25,050 300.00 1.21 24,750 0.00 0.00 1402/09/20 396 958,038 23.7 billion 2,419.29 24,750 23,800 23,500 25,200 - - - - 17.325 Thousand billion 27.266 Million 11.53 Million 700,000 9.941 Million 1.59 Million 9.095 Million 1.114 Million 15.55 10.9 1.9 900,361 57,677 854,038 104,000
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 7,870 40.00 0.51 7,830 0.00 0.00 1402/09/20 113 1.165 Million 9.13 billion 10,313.17 7,830 8,020 7,710 8,020 - - - - 50.895 Thousand billion 63.78 Million 23.665 Million 6.5 Million 12.885 Million 10.78 Million 31.893 Million 3.283 Million 15.5 4.72 1.6 1.014 Million 150,932 1.035 Million 130,000
مارون

پتروشیمی مارون

سهام فرابورس 159,800 150.00 0.09 159,650 0.00 0.00 1402/09/20 45 16,096 2.59 billion 372.83 159,650 155,900 155,900 162,050 - - - - 1277.2 Thousand billion 1.58 billion 401.064 Million 8 Million 303.282 Million 97.782 Million 293.447 Million 82.84 Million 15.42 13.06 4.35 2,625 13,471 6,096 10,000
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 22,800 100.00 0.44 22,900 0.00 0.00 1402/09/20 411 1.693 Million 38.72 billion 4,118.18 22,900 22,000 22,000 23,300 - - - - 13.74 Thousand billion 15.308 Million 3.12 Million 600,000 1.568 Million 1.552 Million 4.46 Million 905,374 15.18 8.85 3.08 837,890 854,683 1.555 Million 137,840
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 15,850 260.00 1.61 16,110 0.00 0.00 1402/09/20 533 739,467 11.92 billion 1,387.37 16,110 15,500 15,500 16,430 - - - - 69.273 Thousand billion 75.162 Million 15.863 Million 4.3 Million 5.889 Million 9.974 Million 9.578 Million 4.592 Million 15.09 6.95 7.23 699,467 40,000 739,417 50
تپسی

تپسی

سهام فرابورس 7,510 60.00 0.79 7,570 0.00 0.00 1402/09/20 5 47,539 359.87 Million 9,507.8 7,570 7,630 7,510 7,630 - - - - 18.642 Thousand billion 24.198 Million 9.453 Million 2.463 Million 5.557 Million 3.896 Million 8.419 Million 1.251 Million 14.91 4.78 2.21 47,539 - 47,539 -
ثالوند

سر. مسکن الوند

سهام فرابورس 16,150 140.00 0.87 16,010 0.00 0.00 1402/09/20 934 5.464 Million 87.45 billion 5,849.76 16,010 15,410 15,280 16,390 - - - - 12.808 Thousand billion 15.342 Million 5.152 Million 800,000 2.534 Million 2.618 Million 2.61 Million 871,481 14.7 4.89 4.91 5.328 Million 135,476 4.887 Million 576,607
کی بی سی

کی بی سی

سهام فرابورس 21,200 200.00 0.93 21,400 0.00 0.00 1402/09/20 900 2.554 Million 54.7 billion 2,837.65 21,400 22,250 21,050 22,250 - - - - 10.486 Thousand billion 19.854 Million 10.948 Million 490,000 9.368 Million 1.581 Million 6.206 Million 713,963 14.69 6.63 1.69 2.502 Million 52,185 2.4 Million 154,134
ثرود

سر. مسکن زاینده رود

سهام فرابورس 17,320 270.00 1.58 17,050 0.00 0.00 1402/09/20 3,288 27.863 Million 475.1 billion 8,474.12 17,050 16,000 16,000 17,320 - - - - 8.525 Thousand billion 10.929 Million 3.843 Million 500,000 2.409 Million 1.434 Million 3.499 Million 581,464 14.66 5.95 2.44 27.554 Million 308,853 26.907 Million 956,298
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 19,000 270.00 1.44 18,730 0.00 0.00 1402/09/20 1,308 4.835 Million 90.54 billion 3,696.49 18,730 18,650 18,210 19,220 - - - - 11.911 Thousand billion 15.691 Million 5.272 Million 635,957 3.779 Million 1.493 Million 13.841 Million 818,507 14.55 7.98 0.86 4.835 Million - 4.675 Million 160,400
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 47,000 550.00 1.18 46,450 0.00 0.00 1402/09/20 445 869,542 40.41 billion 1,954.03 46,450 46,450 45,700 47,700 - - - - 11.613 Thousand billion 14.034 Million 3.61 Million 250,000 2.409 Million 1.201 Million 6.701 Million 808,740 14.36 9.67 1.73 850,172 19,370 836,434 33,108
توریل

توکا ریل

سهام فرابورس 5,880 0.00 0.00 5,880 0.00 0.00 1402/09/20 1,277 45.263 Million 265.96 billion 35,444.82 5,880 5,690 5,690 5,880 - - - - 41.16 Thousand billion 53.558 Million 22.612 Million 7 Million 12.398 Million 10.214 Million 26.003 Million 2.881 Million 14.29 4.03 1.58 37.618 Million 7.645 Million 26.825 Million 18.438 Million
فروسیل

فروسیلیسیم خمین

سهام فرابورس 13,870 120.00 0.87 13,750 0.00 0.00 1402/09/20 219 955,509 13.14 billion 4,363.05 13,750 13,650 13,550 14,040 - - - - 22 Thousand billion 30.985 Million 12.197 Million 1.6 Million 8.985 Million 3.211 Million 5.519 Million 1.55 Million 14.19 6.85 3.99 719,153 236,356 947,139 8,370
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 87,100 100.00 0.11 87,200 0.00 0.00 1402/09/20 705 131,048 11.41 billion 185.88 87,200 86,000 85,200 88,000 - - - - 61.04 Thousand billion 61.641 Million 4.529 Million 700,000 601,493 3.927 Million 4.527 Million 4.339 Million 14.07 15.54 13.48 63,795 67,253 94,095 36,953
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 18,450 190.00 1.02 18,640 0.00 0.00 1402/09/20 503 1.038 Million 19.34 billion 2,063.17 18,640 18,680 18,380 19,000 - - - - 7.63 Thousand billion 10.395 Million 3.624 Million 409,330 2.724 Million 899,460 10.417 Million 544,865 14 8.48 0.73 1.003 Million 34,500 1.038 Million -
اپرداز

آتیه داده پرداز

سهام فرابورس 5,300 80.00 1.49 5,380 0.00 0.00 1402/09/20 1,498 18.214 Million 97.96 billion 12,159 5,380 5,430 5,250 5,470 - - - - 12.105 Thousand billion 15.827 Million 7.604 Million 2.25 Million 3.722 Million 3.882 Million 6.718 Million 868,270 13.94 3.12 1.8 18.196 Million 17,750 16.783 Million 1.431 Million
بالاس

تأسیسات راه آهن

سهام فرابورس 39,350 450.00 1.16 38,900 0.00 0.00 1402/09/20 797 2.509 Million 97.57 billion 3,148.63 38,900 36,750 36,700 39,350 - - - - 5.835 Thousand billion 11.075 Million 5.627 Million 150,000 5.24 Million 387,321 2.565 Million 419,646 13.9 15.07 2.27 2.497 Million 12,041 2.161 Million 348,019
غفارس

پگاه فارس

سهام فرابورس 12,550 70.00 0.56 12,480 0.00 0.00 1402/09/20 519 4.803 Million 59.96 billion 9,254.62 12,480 11,850 11,850 12,550 - - - - 14.474 Thousand billion 19.924 Million 7.756 Million 1.16 Million 5.45 Million 2.306 Million 24.056 Million 1.076 Million 13.45 6.28 0.6 4.803 Million - 3.856 Million 947,074
دسانکو

سبحان آنکولوژی

سهام فرابورس 6,870 60.00 0.87 6,930 0.00 0.00 1402/09/20 256 1.845 Million 12.78 billion 7,206.59 6,930 6,800 6,800 7,060 - - - - 11.164 Thousand billion 19.91 Million 11.108 Million 1.611 Million 8.745 Million 2.363 Million 6.256 Million 842,006 13.26 4.72 1.78 1.845 Million - 1.845 Million -
نیان

نیان الکترونیک

سهام فرابورس 160,750 650.00 0.40 161,400 0.00 0.00 1402/09/20 1,806 242,344 39.11 billion 134.19 161,400 163,850 160,250 163,850 - - - - 43.083 Thousand billion 50.624 Million 10.168 Million 266,930 7.541 Million 2.627 Million 9.963 Million 3.268 Million 13.18 16.4 4.32 164,643 77,701 242,332 12
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 7,200 30.00 0.41 7,230 0.00 0.00 1402/09/20 366 3.282 Million 23.71 billion 8,965.86 7,230 7,450 7,130 7,450 - - - - 55.873 Thousand billion 66.639 Million 27.998 Million 7.728 Million 10.766 Million 17.232 Million 8.14 Million 4.332 Million 12.9 3.24 6.86 3.111 Million 170,856 2.309 Million 972,601
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,076 14.00 0.45 3,090 0.00 0.00 1402/09/20 948 14.511 Million 44.84 billion 15,307.16 3,090 3,085 3,064 3,163 - - - - 18.86 Thousand billion 21.668 Million 12.16 Million 6.104 Million 2.808 Million 9.352 Million 10.619 Million 1.466 Million 12.87 2.02 1.78 13.257 Million 1.255 Million 14.511 Million -
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 24,000 750.00 3.03 24,750 0.00 0.00 1402/09/19 2,272 7.742 Million 191.73 billion 3,407.62 24,750 26,700 23,650 26,700 - - - - 9.281 Thousand billion 10.844 Million 2.821 Million 375,000 1.412 Million 1.409 Million 3.337 Million 754,141 12.46 6.67 2.81 7.509 Million 232,892 7.633 Million 109,301
سرچشمه

سر. مس سرچشمه

سهام فرابورس 7,600 80.00 1.04 7,680 0.00 0.00 1402/09/20 576 5.423 Million 41.64 billion 9,414.87 7,680 7,570 7,550 7,830 - - - - 58.752 Thousand billion 68.141 Million 26.049 Million 7.65 Million 9.389 Million 16.661 Million 14.639 Million 4.809 Million 12.22 3.53 4.01 2.619 Million 2.804 Million 4.3 Million 1.123 Million
کتوسعه

توسعه صنایع و معادن کوثر

سهام فرابورس 21,400 100.00 0.47 21,300 0.00 0.00 1402/09/20 3,792 8.663 Million 184.55 billion 2,284.65 21,300 20,450 20,400 21,400 - - - - 22.791 Thousand billion 24.678 Million 4.518 Million 1.07 Million 1.887 Million 2.632 Million 2.985 Million 1.894 Million 12.04 8.66 7.63 8.463 Million 200,060 6.326 Million 2.337 Million
فزر

پویا زرکان آق دره

سهام فرابورس 45,600 500.00 1.11 45,100 0.00 0.00 1402/09/20 1,355 3.687 Million 166.22 billion 2,721.01 45,100 45,400 44,750 45,900 - - - - 135.3 Thousand billion 138.386 Million 10.821 Million 3 Million 3.086 Million 7.735 Million 4.466 Million 11.269 Million 12.01 17.49 30.29 2.681 Million 1.006 Million 2.637 Million 1.05 Million
حآفرین

ریل پرداز نو آفرین

سهام فرابورس 2,579 11.00 0.42 2,590 0.00 0.00 1402/09/20 2,624 74.017 Million 191.7 billion 28,207.84 2,590 2,600 2,544 2,679 - - - - 19.239 Thousand billion 30.486 Million 22.439 Million 7.428 Million 11.247 Million 11.192 Million 7.971 Million 1.631 Million 11.79 1.72 2.41 71.751 Million 2.267 Million 57.358 Million 16.66 Million
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 12,620 0.00 0.00 12,620 0.00 0.00 1402/09/20 815 23 Million 290.26 billion 28,221.01 12,620 12,620 12,620 12,620 - - - - 15.144 Thousand billion 18.62 Million 6.306 Million 1.2 Million 3.476 Million 2.83 Million 3.26 Million 1.202 Million 11.78 5 4.34 22.8 Million 200,000 7.457 Million 15.543 Million
گکوثر

هتل بین المللی پارسیان کوثر اصفهان

سهام فرابورس 2,610 0.00 0.00 2,610 0.00 0.00 1402/09/20 325 6.467 Million 16.88 billion 19,898.42 2,610 2,705 2,600 2,705 - - - - 9.995 Thousand billion 10.847 Million 5.449 Million 3.829 Million 848,668 4.6 Million 2.462 Million 850,051 11.76 2.17 4.06 5.77 Million 696,502 6.246 Million 221,074
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,440 60.00 0.42 14,380 0.00 0.00 1402/09/20 3,538 21.75 Million 312.79 billion 6,147.52 14,380 13,600 13,500 14,440 - - - - 28.76 Thousand billion 38.245 Million 13.572 Million 700,000 9.485 Million 4.087 Million 15.813 Million 2.449 Million 11.74 7.04 1.82 19.792 Million 1.958 Million 14.08 Million 7.67 Million
فجهان

جهان فولاد سیرجان

سهام فرابورس 3,213 87.00 2.64 3,280 20.00 0.61 1402/09/20 856 6.396 Million 29.78 billion 6,446.88 3,300 3,190 3,176 3,267 - - - - 349.275 Thousand billion 546.961 Million 291.299 Million 75 Million 186.161 Million 105.138 Million 160.237 Million 30.959 Million 11.65 3.43 2.25 3.607 Million 2.788 Million 4.287 Million 2.109 Million
شصدف

صنعتی دوده فام

سهام فرابورس 38,300 0.00 0.00 38,300 0.00 0.00 1402/09/20 627 1.05 Million 40.21 billion 1,673.97 38,300 39,750 38,000 39,750 - - - - 26.81 Thousand billion 33.874 Million 10.652 Million 700,000 7.064 Million 3.588 Million 19.529 Million 2.322 Million 11.55 7.47 1.37 940,457 109,122 1.003 Million 46,719
غمایه

خمیر مایه رضوی

سهام فرابورس 69,300 750.00 1.07 70,050 0.00 0.00 1402/09/20 127 254,931 17.86 billion 2,007.33 70,050 70,950 69,300 71,000 - - - - 16.812 Thousand billion 19.656 Million 7.812 Million 240,000 2.844 Million 4.967 Million 6.294 Million 1.457 Million 11.54 3.38 2.67 35,557 219,374 224,931 30,000
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 4,820 5.00 0.10 4,825 0.00 0.00 1402/09/20 2,872 39.138 Million 188.84 billion 13,627.4 4,825 4,890 4,760 4,990 - - - - 361.875 Thousand billion 465.233 Million 184.833 Million 30 Million 103.358 Million 81.475 Million 31.934 Million 31.439 Million 11.51 4.45 11.33 30.057 Million 9.081 Million 39.038 Million 100,000
بهپاک

صنعتی بهپاک

سهام فرابورس 4,760 1.00 0.02 4,759 0.00 0.00 1402/09/20 471 5.424 Million 25.82 billion 11,516.45 4,759 4,790 4,710 4,870 - - - - 19.512 Thousand billion 28.326 Million 15.813 Million 4.1 Million 8.814 Million 6.999 Million 30.548 Million 1.697 Million 11.5 2.79 0.64 5.291 Million 133,423 4.304 Million 1.12 Million
کگهر

سنگ آهن گهر زمین

سهام فرابورس 18,300 0.00 0.00 18,300 0.00 0.00 1402/09/20 581 1.718 Million 31.47 billion 2,956.14 18,300 19,000 17,880 19,090 - - - - 1372.5 Thousand billion 1.646 billion 404.362 Million 25 Million 273.779 Million 130.583 Million 366.647 Million 119.913 Million 11.45 10.51 3.74 1.11 Million 607,813 1.67 Million 47,182
زفجر

کشاورزی و دامپروری فجر اصفهان

سهام فرابورس 22,900 250.00 1.10 22,650 0.00 0.00 1402/09/20 1,424 2.444 Million 55.41 billion 1,716.17 22,650 22,700 22,350 23,250 - - - - 20.385 Thousand billion 24.11 Million 6.494 Million 900,000 3.725 Million 2.769 Million 9.391 Million 1.818 Million 11.21 7.36 2.17 1.216 Million 1.228 Million 2.244 Million 200,051
تلیسه

تلیسه نمونه

سهام فرابورس 4,207 41.00 0.97 4,248 0.00 0.00 1402/09/20 560 6.627 Million 28.15 billion 11,833.98 4,248 4,230 4,176 4,327 - - - - 21.214 Thousand billion 23.724 Million 9.14 Million 4.994 Million 2.51 Million 6.63 Million 7.636 Million 1.911 Million 11.1 3.2 2.78 6.626 Million 960 6.579 Million 47,559
ولبهمن

بهمن لیزینگ

سهام فرابورس 4,500 30.00 0.67 4,470 0.00 0.00 1402/09/20 231 3.23 Million 14.44 billion 13,983.94 4,470 4,492 4,380 4,500 - - - - 23.244 Thousand billion 30.393 Million 14.508 Million 3.2 Million 7.149 Million 7.359 Million 13.584 Million 2.1 Million 11.07 3.16 1.71 2.953 Million 277,475 2.75 Million 479,991
غپآذر

پگاه آذربایجان شرقی

سهام فرابورس 37,450 200.00 0.53 37,650 0.00 0.00 1402/09/20 190 371,686 13.99 billion 1,956.24 37,650 38,800 37,400 38,800 - - - - 10.919 Thousand billion 17.611 Million 7.916 Million 290,000 6.693 Million 1.223 Million 23.797 Million 986,633 11.07 8.92 0.46 59,586 312,100 365,746 5,940
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 8,250 60.00 0.72 8,310 0.00 0.00 1402/09/20 852 6.288 Million 52.28 billion 7,380.82 8,310 8,450 8,200 8,510 - - - - 29.085 Thousand billion 31.627 Million 8.868 Million 3.5 Million 2.542 Million 6.326 Million 14.102 Million 2.635 Million 11.04 4.6 2.06 6.14 Million 148,700 6.169 Million 119,209
رافزا

رایان هم افزا

سهام فرابورس 16,050 90.00 0.56 16,140 0.00 0.00 1402/09/20 472 363,339 5.87 billion 769.79 16,140 15,890 15,890 16,480 - - - - 16.14 Thousand billion 17.961 Million 3.528 Million 350,000 1.821 Million 1.707 Million 3.534 Million 1.467 Million 11 9.45 4.57 302,697 60,642 363,329 10
فروی

ذوب روی اصفهان

سهام فرابورس 7,800 110.00 1.39 7,910 0.00 0.00 1402/09/20 616 3.384 Million 26.77 billion 5,494.24 7,910 7,950 7,800 8,050 - - - - 14.238 Thousand billion 18.579 Million 9.094 Million 1.8 Million 4.341 Million 4.753 Million 7.949 Million 1.302 Million 10.93 3 1.79 3.369 Million 15,317 3.384 Million -
غدانه

پنبه و دانه های روغنی خراسان

سهام فرابورس 6,450 70.00 1.07 6,520 0.00 0.00 1402/09/20 1,724 16.267 Million 106.09 billion 9,435.36 6,520 6,670 6,430 6,790 - - - - 13.04 Thousand billion 15.208 Million 4.994 Million 2 Million 2.148 Million 2.845 Million 20.329 Million 1.198 Million 10.89 4.58 0.64 15.867 Million 400,000 15.959 Million 307,476
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 28,900 200.00 0.70 28,700 0.00 0.00 1402/09/20 386 1.214 Million 34.81 billion 3,144.58 28,700 28,900 28,200 28,950 - - - - 19.803 Thousand billion 22.705 Million 6.453 Million 690,000 2.902 Million 3.551 Million 7.669 Million 1.834 Million 10.8 5.58 2.58 1.173 Million 40,318 1.017 Million 196,481
فولای

فولاد آلیاژی یزد

سهام فرابورس 8,070 70.00 0.86 8,140 0.00 0.00 1402/09/13 578 7.245 Million 59 billion 12,534.69 8,140 8,200 7,970 8,330 - - - - 9.117 Thousand billion 10.64 Million 3.822 Million 1.12 Million 1.5 Million 2.322 Million 9.757 Million 847,434 10.76 3.93 0.93 3.845 Million 3.4 Million 6.74 Million 504,815
فن افزار

توسعه فن افزار توسن

سهام فرابورس 13,360 70.00 0.53 13,290 0.00 0.00 1402/09/20 2,615 3.786 Million 50.31 billion 1,447.9 13,290 13,540 13,140 13,680 - - - - 19.935 Thousand billion 31.987 Million 16.301 Million 1.5 Million 12.052 Million 4.249 Million 15.73 Million 1.87 Million 10.66 4.7 1.27 3.503 Million 283,749 3.747 Million 39,201
پخش

پخش البرز

سهام فرابورس 17,850 70.00 0.39 17,920 0.00 0.00 1402/09/20 253 895,972 16.05 billion 3,541.39 17,920 17,410 17,410 18,180 - - - - 68.096 Thousand billion 168.174 Million 110.431 Million 2.4 Million 100.078 Million 10.353 Million 190.485 Million 6.637 Million 10.26 6.58 0.36 213,076 682,896 698,300 197,672
بکابل

سیم و کابل ابهر

سهام فرابورس 27,600 150.00 0.54 27,750 0.00 0.00 1402/09/20 512 1.722 Million 47.79 billion 3,363.81 27,750 27,850 27,250 28,200 - - - - 28.409 Thousand billion 50.741 Million 27.554 Million 1.024 Million 22.332 Million 5.223 Million 36.982 Million 2.797 Million 10.16 5.44 0.77 1.639 Million 83,387 1.678 Million 44,242
شملی

ملی شیمی کشاورز

سهام فرابورس 8,370 50.00 0.60 8,320 0.00 0.00 1402/09/20 714 10.515 Million 87.46 billion 14,727.41 8,320 8,510 8,200 8,580 - - - - 17.472 Thousand billion 20.454 Million 6.605 Million 2.1 Million 2.982 Million 3.623 Million 5.474 Million 1.731 Million 10.09 4.82 3.19 2.928 Million 7.588 Million 3.092 Million 7.423 Million
زفکا

کشت و دامداری فکا

سهام فرابورس 18,230 40.00 0.22 18,190 0.00 0.00 1402/09/20 266 770,947 14.03 billion 2,898.3 18,190 18,020 18,020 18,660 - - - - 27.285 Thousand billion 34.965 Million 11.352 Million 1.5 Million 7.68 Million 3.672 Million 12.817 Million 2.762 Million 9.89 7.43 2.13 567,325 203,622 618,947 152,000
تماوند

تامین سرمایه دماوند

سهام فرابورس 4,250 7.00 0.16 4,257 0.00 0.00 1402/09/20 33 141,611 602.9 Million 4,291.24 4,257 4,350 4,250 4,350 - - - - 59.598 Thousand billion 65.489 Million 21.617 Million 7 Million 5.891 Million 15.726 Million 11.163 Million 6.031 Million 9.89 3.79 5.34 103,541 38,070 81,611 60,000
فصبا

صبا فولاد خلیج فارس

سهام فرابورس 6,620 130.00 1.93 6,750 0.00 0.00 1402/09/20 1.262 Million 110 Million 3.949 Thousand billion 1,910.32 6,750 6,550 6,550 6,650 - - - - 197.45 Thousand billion 359.36 Million 72.865 Million 5.5 Million 25.86 Million 47.005 Million 126.72 Million 34.669 Million 9.73 7.18 2.66 54.973 Million 55.027 Million - 110 Million
زاگرس

پتروشیمی زاگرس

سهام فرابورس 129,550 1,050.00 0.80 130,600 0.00 0.00 1402/09/20 628 505,055 65.96 billion 804.23 130,600 131,000 129,400 133,000 - - - - 313.44 Thousand billion 454.034 Million 168.687 Million 2.4 Million 140.594 Million 28.093 Million 231.575 Million 32.355 Million 9.69 11.16 1.35 502,405 2,650 443,979 61,076