Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

P/B

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
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 84,318 4,437.00 5.00 85,394 3,361.00 3.79 1399/07/5 38 426,705 35.979 billion 11,229.08 88,755 84,318 84,318 84,318 475 - - 0 829,445 84,318 7.173 Thousand billion 7.76 Million 652,216 84,000 586,920 65,296 547,998 114,845 62.46 109.86 13.09 426,705 - 426,705 -
کرمان

س. توسعه و عمران استان کرمان

سهام فرابورس 73,546 3,870.00 5.00 75,783 1,633.00 2.11 1399/07/5 278 272,453 20.038 billion 980.05 77,416 73,546 73,546 73,546 2811 - - 0 9.946 Million 73,546 84.142 Thousand billion 84.426 Million 1.874 Million 600,300 283,651 1.59 Million 136,978 103,534 812.7 52.91 614.27 239,713 32,740 272,453 -
افرا

افرانت

سهام فرابورس 65,295 3,436.00 5.00 68,647 84.00 0.12 1399/07/5 9 17,709 1.156 billion 1,967.67 68,731 65,295 65,295 65,295 206 - - 0 1.642 Million 65,295 42.904 Thousand billion 43.591 Million 1.605 Million 625,000 686,213 918,527 1.329 Million 436,754 98.23 46.71 32.29 17,709 - 17,709 -
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 210,736 10,035.00 5.00 210,708 10,007.00 4.99 1399/07/5 720 323,693 68.205 billion 449.57 200,701 210,736 202,010 210,736 1 84,286 210,736 181 30 210,736 21.071 Thousand billion 21.888 Million 1.274 Million 100,000 816,835 457,498 1.912 Million 278,472 75.67 46.06 11.02 303,223 20,470 323,693 -
بپاس

بیمه پاسارگاد

سهام فرابورس 66,500 97.00 0.15 65,495 908.00 1.37 1399/07/5 4,680 8.119 Million 531.75 billion 1,734.82 66,403 66,403 63,083 68,600 31 32,132 66,500 14 51,084 66,500 668.442 Thousand billion 742.54 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 65.05 41.32 27.92 2.407 Million 5.712 Million 7.898 Million 221,149
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 73,498 3,868.00 5.00 77,356 10.00 0.01 1399/07/5 8 1,727 126.931 Million 215.88 77,366 73,498 73,498 73,498 158 - - 0 254,709 73,498 13.073 Thousand billion 14.56 Million 1.804 Million 169,000 1.486 Million 317,600 4.038 Million 255,774 51.11 41.16 3.24 1,727 - 1,727 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 15,236 801.00 4.99 16,031 6.00 0.04 1399/07/5 26 24,267 369.732 Million 933.35 16,037 15,236 15,236 15,236 380 - - 0 2.591 Million 15,236 8.484 Thousand billion 9.517 Million 1.246 Million 120,000 1.033 Million 213,635 2.358 Million 86,703 97.86 39.71 3.6 14,267 10,000 24,267 -
غپآذر

شیر پگاه آذربایجان شرقی

سهام فرابورس 56,073 2,951.00 5.00 59,015 9.00 0.02 1399/07/5 16 2,480 139.061 Million 155 59,024 56,073 56,073 56,073 62 - - 0 117,599 56,073 11.803 Thousand billion 13.51 Million 2.005 Million 200,000 1.707 Million 298,292 4.322 Million 129,438 91.19 39.57 2.73 2,480 - 2,480 -
قچار

فراوردههای غذایی وقند چهارمحال

سهام فرابورس 195,470 9,308.00 5.00 188,677 2,515.00 1.35 1399/07/5 112 72,567 14.185 billion 647.92 186,162 195,470 195,470 195,470 2 107,615 195,470 118 158 195,470 26.415 Thousand billion 27.752 Million 2.026 Million 140,000 1.337 Million 688,441 3.934 Million 296,573 89.07 38.37 6.71 72,567 - 44,567 28,000
کگهر

سنگ آهن گهرزمین

سهام فرابورس 47,460 1,483.00 3.03 48,542 401.00 0.82 1399/07/5 811 1.074 Million 51.587 billion 1,324.44 48,943 50,571 46,900 50,571 4 120 47,460 1 14,977 47,460 1213.55 Thousand billion 1.265 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 45.24 37.73 19 1.067 Million 7,000 1.074 Million -
فرابورس

فرابورس ایران

سهام فرابورس 62,443 2,973.00 5.00 62,434 2,964.00 4.98 1399/07/5 662 1.117 Million 69.735 billion 1,686.98 59,470 62,443 62,443 62,443 3 1.967 Million 62,443 823 900 62,443 174.815 Thousand billion 176.28 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 60.81 37.61 52.56 1.117 Million - 816,781 300,000
غویتا

ویتانا

سهام فرابورس 72,400 2,862.00 4.12 72,020 2,482.00 3.57 1399/07/5 2,049 6.879 Million 495.4 billion 3,357.06 69,538 71,880 69,500 72,970 18 1.118 Million 72,400 13 16,113 72,400 94.78 Thousand billion 99.288 Million 7.106 Million 1.316 Million 4.508 Million 2.598 Million 4.088 Million 1.339 Million 70.78 36.49 23.19 1.669 Million 5.209 Million 3.883 Million 2.996 Million
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 47,901 2,281.00 5.00 46,686 1,066.00 2.34 1399/07/5 39,516 512,033 24.527 billion 12.96 45,620 47,901 47,901 47,901 1336 1.809 Million 47,901 1450 12,970 47,901 14.006 Thousand billion 14.607 Million 987,514 300,000 601,150 386,364 734,371 204,288 68.56 36.25 19.07 512,033 - 511,970 63
کتوکا

تولیدی و خدمات صنایع نسوز توکا

سهام فرابورس 143,199 7,536.00 5.00 150,713 22.00 0.01 1399/07/5 7 971 139.046 Million 138.71 150,735 143,199 143,199 143,199 327 - - 0 353,038 143,199 22.607 Thousand billion 23.675 Million 1.696 Million 150,000 1.068 Million 628,494 2.894 Million 401,204 56.35 35.97 7.81 971 - 971 -
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 43,558 2,292.00 5.00 45,132 718.00 1.57 1399/07/5 435 494,342 21.883 billion 1,136.42 45,850 43,575 43,558 46,940 16 - - 0 29,200 43,558 7.672 Thousand billion 8.644 Million 1.221 Million 170,000 971,802 249,431 947,574 121,649 63.07 30.76 8.1 414,538 79,804 444,538 49,804
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 58,052 3,055.00 5.00 59,071 2,036.00 3.33 1399/07/5 1,130 641,400 37.528 billion 567.61 61,107 60,210 58,052 61,013 150 1,100 58,052 3 244,261 58,052 20.675 Thousand billion 21.21 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 77.32 30.44 7.13 641,400 - 641,400 -
ساوه

سیمان ساوه

سهام فرابورس 70,148 3,691.00 5.00 73,639 200.00 0.27 1399/07/5 93 36,771 2.579 billion 395.39 73,839 70,148 70,148 70,148 4665 - - 0 1.399 Million 70,148 47.865 Thousand billion 50.598 Million 4.323 Million 650,000 2.732 Million 1.591 Million 4.438 Million 1.86 Million 25.73 30.09 10.79 16,771 20,000 36,771 -
دتوزیع

توزیع دارو پخش

سهام فرابورس 48,432 2,549.00 5.00 50,299 682.00 1.34 1399/07/5 391 270,804 13.137 billion 692.59 50,981 48,440 48,432 49,798 160 750 48,432 2 230,216 48,432 30.179 Thousand billion 59.657 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 29.26 29.49 0.72 220,804 50,000 270,804 -
هجرت

پخش هجرت

سهام فرابورس 58,990 3,104.00 5.00 61,071 1,023.00 1.65 1399/07/5 212 265,496 15.662 billion 1,252.34 62,094 58,990 58,990 59,000 141 - - 0 238,605 58,990 27.482 Thousand billion 50.151 Million 23.611 Million 450,000 22.669 Million 941,606 29.066 Million 1.448 Million 18.98 29.19 0.95 165,496 100,000 265,496 -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 38,010 1,841.00 4.62 39,132 719.00 1.80 1399/07/5 1,037 1.966 Million 76.933 billion 1,895.86 39,851 41,750 38,000 41,750 8 4,603 38,010 4 9,003 38,010 156.528 Thousand billion 165.121 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 117.77 28.79 94.06 1.906 Million 60,000 1.942 Million 23,617
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 46,267 2,435.00 5.00 48,678 24.00 0.05 1399/07/5 22 10,288 475.995 Million 467.64 48,702 46,267 46,267 46,267 963 - - 0 4.082 Million 46,267 33.588 Thousand billion 34.227 Million 1.811 Million 690,000 639,365 1.172 Million 1.552 Million 363,346 92.44 28.66 21.64 10,288 - 10,288 -
نطرین

عطرین نخ قم

سهام فرابورس 17,267 908.00 5.00 18,144 31.00 0.17 1399/07/5 41 94,839 1.638 billion 2,313.15 18,175 17,267 17,267 17,267 374 - - 0 2.111 Million 17,267 10.024 Thousand billion 10.376 Million 717,058 100,043 352,561 364,497 1.026 Million 162,154 61.81 27.5 9.77 94,839 - 94,839 -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 32,917 1,732.00 5.00 34,379 270.00 0.78 1399/07/5 346 268,331 8.833 billion 775.52 34,649 32,917 32,917 32,917 9999 1,175 32,917 6 7.186 Million 32,917 147.83 Thousand billion 149.97 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 94.34 26.66 38.39 268,028 303 268,331 -
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 48,251 2,539.00 5.00 50,618 172.00 0.34 1399/07/5 34 66,673 3.217 billion 1,960.97 50,790 48,251 48,251 48,251 946 - - 0 3.433 Million 48,251 20.247 Thousand billion 21.125 Million 1.659 Million 400,000 877,407 781,652 2.419 Million 307,921 65.75 25.9 8.37 16,673 50,000 66,673 -
شغدیر

پتروشیمی غدیر

سهام فرابورس 51,417 2,448.00 5.00 50,574 1,605.00 3.28 1399/07/5 2,834 5.522 Million 279.28 billion 1,948.57 48,969 49,679 48,020 51,417 7 1.027 Million 51,417 169 2,282 51,417 65.746 Thousand billion 70.655 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 23.51 25.76 5.91 4.636 Million 885,818 5.522 Million -
کمرجان

بازرگانی و تولیدی مرجان کار

سهام فرابورس 41,839 1,992.00 5.00 40,061 214.00 0.54 1399/07/5 108 134,927 5.645 billion 1,249.32 39,847 41,839 41,839 41,839 1 1.032 Million 41,839 135 159 42,184 2.804 Thousand billion 2.89 Million 195,838 70,000 86,130 109,708 149,414 49,599 56.54 25.56 18.77 134,927 - 134,927 -
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 -
دتولید

داروسازی تولید دارو

سهام فرابورس 34,537 1,817.00 5.00 35,025 1,329.00 3.66 1399/07/5 464 1.006 Million 34.745 billion 2,168.17 36,354 34,537 34,537 34,537 419 - - 0 3.321 Million 34,537 21.015 Thousand billion 23.729 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 35.71 24.32 8.02 386,029 620,000 1.006 Million -
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 20,600 277.00 1.36 20,500 177.00 0.87 1399/07/2 905 4.307 Million 88.481 billion 4,758.84 20,323 21,300 20,330 21,300 4 1,000 20,700 1 7,633 20,700 926.6 Thousand billion 951.588 Million 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 86.09 24.1 83.93 2.521 Million 1.786 Million 2.207 Million 2.1 Million
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 38,574 2,030.00 5.00 40,523 81.00 0.20 1399/07/5 29 48,903 1.886 billion 1,686.31 40,604 38,574 38,574 38,574 165 - - 0 330,482 38,574 8.105 Thousand billion 8.834 Million 1.068 Million 200,000 729,186 339,238 1.018 Million 292,933 27.67 23.89 7.96 48,903 - 48,903 -
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 147,686 7,032.00 5.00 147,686 7,032.00 5.00 1399/07/5 200 748,542 110.549 billion 3,742.71 140,654 147,686 147,686 147,686 2 369,649 147,686 308 274 147,686 48.736 Thousand billion 50.822 Million 4.172 Million 330,000 2.086 Million 2.087 Million 7.483 Million 1.173 Million 41.54 23.36 6.51 748,542 - 48,542 700,000
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 15,161 797.00 4.99 15,939 19.00 0.12 1399/07/5 34 74,922 1.136 billion 2,203.59 15,958 15,161 15,161 15,161 1107 - - 0 14.978 Million 15,161 95.634 Thousand billion 103.607 Million 12.223 Million 3 Million 7.973 Million 4.25 Million 1.477 Million 676,270 141.41 22.5 64.77 74,922 - 74,922 -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 182,800 2,593.00 1.44 180,985 778.00 0.43 1399/07/5 5,139 4.305 Million 779.215 billion 837.79 180,207 183,000 176,000 185,500 8 12,431 182,550 19 11,500 182,550 434.364 Thousand billion 473.543 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 18.95 22.44 5.74 3.736 Million 569,671 4.059 Million 246,012
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 104,311 5,490.00 5.00 109,652 149.00 0.14 1399/07/5 114 12,336 1.287 billion 108.21 109,801 104,311 104,311 104,311 9999 49 104,311 1 2.508 Million 104,311 55.923 Thousand billion 59.588 Million 6.17 Million 510,000 3.666 Million 2.504 Million 7.912 Million 1.346 Million 41.54 22.33 7.07 12,336 - 12,336 -
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 25,549 1,344.00 5.00 26,807 86.00 0.32 1399/07/5 21 118,635 3.031 billion 5,649.29 26,893 25,549 25,549 25,549 2106 - - 0 26.215 Million 25,549 34.849 Thousand billion 35.789 Million 2.56 Million 1.3 Million 939,648 1.62 Million 289,108 154,132 226.1 21.51 120.54 118,635 - 118,635 -
شاوان

پالایش نفت لاوان

سهام فرابورس 111,746 5,881.00 5.00 115,744 1,883.00 1.60 1399/07/5 634 389,893 45.001 billion 614.97 117,627 113,120 111,746 119,500 133 2,145 111,746 3 106,597 111,746 132.344 Thousand billion 161.389 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 67.03 20.82 1.35 202,493 187,400 389,893 -
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 6,574 346.00 5.00 6,909 11.00 0.16 1399/07/5 44 229,955 1.512 billion 5,226.25 6,920 6,574 6,574 6,574 289 1,800 6,574 2 12.904 Million 6,574 12.436 Thousand billion 14.411 Million 2.575 Million 1.2 Million 1.975 Million 599,304 -196,431 -21,123 -588.75 20.75 -63.31 227,755 2,200 229,955 -
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 25,225 586.00 2.27 25,771 40.00 0.15 1399/07/5 266 233,293 5.944 billion 877.04 25,811 24,800 24,800 26,000 3 5,534 25,224 2 2,512 25,225 18.04 Thousand billion 21.997 Million 4.832 Million 450,000 3.957 Million 874,922 4.244 Million 1.205 Million 14.97 20.62 4.25 136,619 96,674 233,293 -
زماهان

مجتمع تولید گوشت مرغ ماهان

سهام فرابورس 25,322 1,332.00 5.00 26,602 52.00 0.20 1399/07/5 30 72,569 1.838 billion 2,418.97 26,654 25,322 25,322 25,322 158 - - 0 377,009 25,322 10.641 Thousand billion 11.352 Million 1.228 Million 400,000 711,103 517,030 2.079 Million -46,851 -227.12 20.58 5.12 22,569 50,000 72,569 -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 36,818 1,937.00 5.00 38,496 259.00 0.67 1399/07/5 170 180,374 6.657 billion 1,061.02 38,755 36,880 36,818 38,000 49 - - 0 165,159 36,818 7.699 Thousand billion 9.401 Million 2.078 Million 200,000 1.702 Million 375,681 2.316 Million 341,786 22.53 20.49 3.32 170,374 10,000 180,374 -
اوان

مبین وان کیش

سهام فرابورس 41,906 2,205.00 5.00 43,427 684.00 1.55 1399/07/5 238 385,233 16.217 billion 1,618.63 44,111 43,486 41,906 43,486 32 500 41,906 1 204,205 41,906 8.685 Thousand billion 9.362 Million 1.11 Million 200,000 676,151 433,440 1.26 Million 165,369 52.52 20.04 6.89 135,121 250,112 356,638 28,595
همراه

شرکت ارتباطات سیار ایران

سهام فرابورس 38,330 0.00 0.00 35,408 0.00 0.00 1399/07/5 3,568 6.886 Million 243.82 billion 2,698.53 - 5.176 Million 39,000 199.486 billion 6 12,819 35,350 12 12,873 35,350 739.968 Thousand billion 1.009 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 19.86 19.93 4.01 - - - -
زفکا

کشت و دامداری فکا

سهام فرابورس 41,415 2,179.00 5.00 42,821 773.00 1.77 1399/07/5 376 470,798 19.638 billion 1,252.12 43,594 41,415 41,415 43,150 58 - - 0 182,747 41,415 12.846 Thousand billion 14.792 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 18.38 19.68 3.3 450,798 20,000 470,798 -
درهآور

دارویی ره آورد تامین

سهام فرابورس 28,394 1,494.00 5.00 29,394 494.00 1.65 1399/07/5 387 563,920 16.028 billion 1,457.16 29,888 28,395 28,394 29,880 5 - - 0 8,173 28,394 5.879 Thousand billion 6.732 Million 1.154 Million 200,000 853,102 300,772 986,561 197,951 29.7 19.55 5.96 563,920 - 563,920 -
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 95,473 4,546.00 5.00 95,349 4,422.00 4.86 1399/07/5 674 652,302 62.196 billion 967.81 90,927 95,473 91,375 95,473 1 1.011 Million 95,473 22 123 95,473 7.628 Thousand billion 8.014 Million 778,335 80,000 385,794 392,541 1.899 Million 223,266 34.17 19.43 4.02 652,302 - 502,302 150,000
قاسم

قاسم ایران

سهام فرابورس 15,270 803.00 5.00 16,067 6.00 0.04 1399/07/5 27 22,684 346.385 Million 840.15 16,073 15,270 15,270 15,270 1391 - - 0 12.359 Million 15,270 46.997 Thousand billion 55.832 Million 11.292 Million 600,000 8.834 Million 2.458 Million 28.109 Million 2.307 Million 20.37 19.12 1.67 22,684 - 22,684 -
شرانل

نفت ایرانول

سهام فرابورس 26,715 1,372.00 4.88 27,439 648.00 2.31 1399/07/5 728 1.356 Million 36.919 billion 1,861.97 28,087 28,500 26,683 29,290 3 3,688 26,700 3 2,638 26,700 54.878 Thousand billion 69.082 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 19.47 19.04 1.8 1.129 Million 226,633 943,078 412,433
ثغرب

شرکت سرمایه گذاری مسکن شمالغرب

سهام فرابورس 13,691 720.00 5.00 14,396 15.00 0.10 1399/07/5 8 71,594 980.193 Million 8,949.25 14,411 13,691 13,691 13,691 434 - - 0 12.005 Million 13,691 17.275 Thousand billion 18.393 Million 2.037 Million 900,000 1.118 Million 919,569 539,118 -57,462 -300.64 18.79 32.04 71,594 - 71,594 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 27,433 1,443.00 5.00 28,822 54.00 0.19 1399/07/5 24 65,240 1.79 billion 2,718.33 28,876 27,433 27,433 27,433 318 184 27,433 1 1.35 Million 27,433 20.175 Thousand billion 21.073 Million 2.032 Million 350,000 897,540 1.134 Million 4.22 Million 668,375 30.19 17.79 4.78 45,240 20,000 65,240 -
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
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 31,577 1,661.00 5.00 33,119 119.00 0.36 1399/07/5 24 108,112 3.414 billion 4,504.67 33,238 31,577 31,577 31,577 275 - - 0 1.004 Million 31,577 9.936 Thousand billion 10.121 Million 751,870 300,000 185,204 566,666 1.296 Million 202,303 49.11 17.53 7.67 8,112 100,000 39,212 68,900
فولای

صنایع فولاد آلیاژی یزد

سهام فرابورس 50,392 2,652.00 5.00 52,993 51.00 0.10 1399/07/5 39 18,218 918.041 Million 467.13 53,044 50,392 50,392 50,392 1695 100 50,392 1 4.87 Million 50,392 7.101 Thousand billion 7.491 Million 799,367 134,000 389,852 409,515 1.898 Million 172,734 41.11 17.34 3.74 18,218 - 18,218 -
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 26,544 1,397.00 5.00 27,887 54.00 0.19 1399/07/5 29 68,909 1.829 billion 2,376.17 27,941 26,544 26,544 26,544 406 - - 0 1.562 Million 26,544 14.501 Thousand billion 15.526 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 37.41 17.16 4.66 18,909 50,000 68,909 -
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 -
بهپاک

صنعتی بهپاک

سهام فرابورس 34,702 1,394.00 3.86 34,334 1,762.00 4.88 1399/07/5 1,152 2.748 Million 94.342 billion 2,385.23 36,096 34,292 34,292 35,615 8 6,411 35,000 2 16,148 35,000 17.167 Thousand billion 19.665 Million 3.518 Million 500,000 2.498 Million 1.02 Million 5.99 Million 399,416 42.98 16.83 2.87 1.837 Million 910,358 2.748 Million -
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 41,423 2,180.00 5.00 43,532 71.00 0.16 1399/07/5 17 37,390 1.549 billion 2,199.41 43,603 41,423 41,423 41,423 119 - - 0 473,148 41,423 23.507 Thousand billion 24.153 Million 2.134 Million 540,000 645,832 1.488 Million 2.62 Million 588,219 39.96 15.8 8.98 37,390 - 37,390 -
مارون

پتروشیمی مارون

سهام فرابورس 140,124 6,672.00 5.00 140,124 6,672.00 5.00 1399/07/5 226 757,670 106.168 billion 3,352.52 133,452 140,124 140,124 140,124 3 455,793 140,124 190 303 140,124 1120.992 Thousand billion 1.14 billion 90.608 Million 8 Million 18.848 Million 71.76 Million 120.455 Million 47.416 Million 23.64 15.62 9.31 757,670 - 107,170 650,500
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 33,174 1,745.00 5.00 34,825 94.00 0.27 1399/07/5 61 77,248 2.563 billion 1,266.36 34,919 33,174 33,174 33,200 92 - - 0 436,400 33,174 8.706 Thousand billion 9.978 Million 1.83 Million 250,000 1.272 Million 558,559 1.661 Million 285,466 30.5 15.59 5.24 77,248 - 71,764 5,484
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 21,229 1,010.00 5.00 21,207 988.00 4.89 1399/07/5 5,156 29.896 Million 634.007 billion 5,798.23 20,219 21,229 20,630 21,229 12 2.437 Million 21,229 330 19,810 21,229 254.484 Thousand billion 268.921 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 27.7 15.03 6.77 29.396 Million 500,000 27.677 Million 2.219 Million
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 29,028 1,527.00 5.00 30,134 421.00 1.38 1399/07/5 205 450,982 13.091 billion 2,199.91 30,555 29,028 29,028 29,399 15 - - 0 90,771 29,028 4.52 Thousand billion 5.07 Million 855,229 150,000 549,595 305,634 781,875 166,395 27.16 14.79 5.78 175,982 275,000 450,857 125
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 16,447 865.00 5.00 17,008 304.00 1.76 1399/07/5 300 1.019 Million 16.754 billion 3,395 17,312 16,447 16,447 16,550 101 787 16,447 1 1.201 Million 16,447 16.345 Thousand billion 19.079 Million 3.852 Million 861,000 2.734 Million 1.118 Million 1.964 Million 157,077 104.06 14.62 8.32 598,501 420,000 1.019 Million -
شصدف

صنعتی دوده فام

سهام فرابورس 20,237 963.00 5.00 19,312 38.00 0.20 1399/07/5 3,302 103,620 2.097 billion 31.38 19,274 20,237 20,237 20,237 30 1.595 Million 20,237 584 624 20,237 13.518 Thousand billion 14.222 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.88 14.38 4.16 103,620 - 103,452 168
شپدیس

پتروشیمی پردیس

سهام فرابورس 120,010 0.00 0.00 76,403 0.00 0.00 1399/07/5 1,666 1.887 Million 144.17 billion 1,153.74 - 2.909 Million 121,020 348.377 billion 10 50,066 77,350 2 6,690 77,350 718.68 Thousand billion 756.302 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 21.29 13.86 11.13 - - - -
آریا

پلیمر آریا ساسول

سهام فرابورس 185,010 7,130.00 3.71 190,088 2,052.00 1.07 1399/07/5 54,411 10.655 Million 2.025 Thousand billion 871.333 Million 192,140 194,000 182,551 200,000 548 33,845 185,003 94 48,469 185,003 871.333 Thousand billion 896.398 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 19.27 13.76 9.57 8.017 Million 2.638 Million 10.625 Million 30,529
دبالک

مواد اولیه دارویی البرز بالک

سهام فرابورس 16,651 876.00 5.00 17,453 74.00 0.42 1399/07/5 139 241,766 4.026 billion 1,739.32 17,527 16,651 16,651 16,651 188 - - 0 1.254 Million 16,651 6.458 Thousand billion 6.944 Million 958,917 370,000 486,015 472,902 1.059 Million 187,233 34.49 13.66 6.1 121,766 120,000 241,766 -
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
پکویر

کویر تایر

سهام فرابورس 13,630 0.00 0.00 24,889 0.00 0.00 1399/07/5 454 1.067 Million 27.28 billion 3,209.88 - 1.964 Million 13,630 26.792 billion 0 1.825 Million 25,570 814 - - 30.389 Thousand billion 33.824 Million 5.707 Million 700,000 3.435 Million 2.272 Million 6.576 Million 567,140 53.58 13.37 4.62 - - - -
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 13,357 702.00 4.99 14,055 4.00 0.03 1399/07/5 15 19,981 266.886 Million 1,332.07 14,059 13,357 13,357 13,357 879 - - 0 8.305 Million 13,357 23.191 Thousand billion 24.87 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 188 13.03 39.42 19,981 - 19,981 -
کنور

توسعه معدنی و صنعتی صبانور

سهام فرابورس 48,700 0.00 0.00 30,279 0.00 0.00 1399/07/5 1,371 4.195 Million 127.01 billion 1,120.25 - 1.294 Million 50,500 64.711 billion 1 25,577 30,776 17 200 30,776 146.85 Thousand billion 154.02 Million 18.491 Million 2.936 Million 7.169 Million 11.322 Million 9.255 Million 10.462 Million 14.04 12.97 15.87 - - - -
آ س پ

آ.س.پ

سهام فرابورس 14,366 756.00 5.00 15,111 11.00 0.07 1399/07/5 23 45,939 659.96 Million 1,997.35 15,122 14,366 14,366 14,366 208 - - 0 7.334 Million 14,366 15.111 Thousand billion 15.944 Million 2.017 Million 900,000 832,626 1.184 Million 563,999 146,539 103.12 12.76 26.79 45,589 350 45,939 -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 19,803 943.00 5.00 19,785 925.00 4.90 1399/07/5 343 2.602 Million 51.519 billion 7,584.78 18,860 19,803 19,803 19,803 1 1.432 Million 19,803 260 1,806 19,803 26.116 Thousand billion 26.634 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 72.44 12.58 39.16 2.602 Million - 1.961 Million 640,936
فروی

ذوب روی اصفهان

سهام فرابورس 64,893 3,090.00 5.00 64,218 2,415.00 3.91 1399/07/5 6,067 5.529 Million 355.088 billion 911.39 61,803 64,890 61,804 64,893 13 392,727 64,893 175 1,232 64,893 38.531 Thousand billion 40.06 Million 4.601 Million 600,000 1.529 Million 3.071 Million 2.719 Million 2.928 Million 13.16 12.55 14.17 5.429 Million 100,500 5.474 Million 55,530
ثرود

سرمایه‌گذاری مسکن زاینده رود

سهام فرابورس 12,395 652.00 5.00 13,047 0.00 0.00 1399/07/5 3 1,220 15.122 Million 1,277 13,047 12,395 12,395 12,395 124 - - 0 5.294 Million 12,395 6.524 Thousand billion 7.352 Million 1.357 Million 500,000 828,810 528,330 194,275 -45,873 -142.21 12.35 33.58 1,220 - 1,220 -
کلر

کلر پارس

سهام فرابورس 63,134 3,322.00 5.00 64,505 1,951.00 2.94 1399/07/5 1,497 794,259 51.234 billion 530.57 66,456 67,000 63,134 67,000 31 200 63,090 1 78,003 63,134 21.125 Thousand billion 22.079 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 18.3 12.27 10.48 794,259 - 792,928 1,331
حسینا

توسعه خدمات دریایی وبندری سینا

سهام فرابورس 57,300 647.00 1.12 57,444 503.00 0.87 1399/07/5 374 597,783 34.206 billion 1,598.35 57,947 60,800 55,490 60,800 3 1,858 57,310 2 1,180 59,490 28.722 Thousand billion 32.413 Million 6.061 Million 500,000 3.691 Million 2.37 Million 5.555 Million 1.642 Million 17.49 12.12 5.17 512,783 85,000 447,783 150,000
رافزا

رایان هم افزا

سهام فرابورس 31,041 1,478.00 5.00 29,681 118.00 0.40 1399/07/5 23,099 134,768 4.183 billion 5.83 29,563 31,041 31,041 31,041 577 5.528 Million 31,041 1095 3,357 31,041 5.936 Thousand billion 6.268 Million 830,443 200,000 332,017 498,426 769,166 455,888 13.02 11.91 7.72 134,768 - 134,709 59
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 16,322 777.00 5.00 15,575 30.00 0.19 1399/07/5 6,902 124,993 2.04 billion 18.11 15,545 16,322 16,322 16,322 81 4.72 Million 16,322 567 1,156 16,322 3.115 Thousand billion 3.752 Million 903,738 200,000 636,584 267,154 1.89 Million 81,706 38.12 11.66 1.65 124,993 - 124,950 43
غدیس

پاکدیس

سهام فرابورس 33,941 1,786.00 5.00 35,586 141.00 0.39 1399/07/5 71 110,214 3.741 billion 1,552.31 35,727 33,941 33,941 33,941 277 - - 0 924,135 33,941 9.964 Thousand billion 11.785 Million 2.721 Million 280,000 1.821 Million 899,880 3.598 Million 537,096 18.55 11.07 2.77 110,214 - 110,214 -
داوه

داروسازی آوه سینا

سهام فرابورس 17,764 934.00 5.00 18,424 274.00 1.47 1399/07/5 317 787,585 13.993 billion 2,484.5 18,698 17,764 17,764 18,000 90 500 17,764 1 456,040 17,764 8.844 Thousand billion 9.518 Million 1.474 Million 480,000 674,783 798,718 613,237 131,160 67.44 11.07 14.42 787,585 - 787,585 -
شپاس

نفت پاسارگاد

سهام فرابورس 22,130 109.00 0.49 22,042 21.00 0.10 1399/07/5 578 1.432 Million 31.592 billion 2,478.36 22,021 22,000 21,900 22,400 3 30,160 22,140 4 29,650 22,140 52.901 Thousand billion 60.771 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 40.31 10.82 1.6 1.427 Million 5,554 955,161 477,330
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,502 500.00 5.00 9,659 343.00 3.43 1399/07/5 805 4.45 Million 42.793 billion 5,528.01 10,002 9,502 9,502 10,190 55 1,000 9,502 1 716,728 9,502 11.203 Thousand billion 13.22 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 114.45 10.59 2.06 2.983 Million 1.467 Million 4.45 Million -
بنو

بیمه تجارت نو

سهام فرابورس 29,154 1,388.00 5.00 28,631 865.00 3.12 1399/07/2 398 1.527 Million 44.042 billion 3,837.9 27,766 28,900 28,060 29,154 30 203,738 29,150 4 218,235 29,154 44.951 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 -
جم

پتروشیمی جم

سهام فرابورس 52,890 0.00 0.00 34,257 0.00 0.00 1399/07/5 1,628 6.174 Million 211.51 billion 2,300.05 - 5.923 Million 52,890 311.504 billion 15 27,496 35,012 12 37,904 35,012 725.88 Thousand billion 767.073 Million 113.99 Million 13.8 Million 41.193 Million 72.798 Million 142.695 Million 37.545 Million 19.33 9.98 5.09 - - - -
اپرداز

آتیه داده پرداز

سهام فرابورس 26,617 1,267.00 5.00 26,136 786.00 3.10 1399/07/5 952 2.622 Million 68.519 billion 2,753.76 25,350 25,350 24,093 26,617 1 823,448 26,617 65 3,425 26,827 26.136 Thousand billion 27.216 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 18.71 9.84 12.75 1.936 Million 685,810 2.222 Million 400,000
میهن

بیمه میهن

سهام فرابورس 5,169 272.00 5.00 5,436 5.00 0.09 1399/07/5 33 171,304 885.47 Million 5,191.03 5,441 5,169 5,169 5,169 266 - - 0 5.051 Million 5,169 8.154 Thousand billion 11.416 Million 4.1 Million 1.5 Million 3.262 Million 837,443 2.298 Million 21,234 384.01 9.74 3.55 170,304 1,000 171,304 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 94,830 4,991.00 5.00 99,590 231.00 0.23 1399/07/5 22 23,178 2.198 billion 1,053.55 99,821 94,830 94,830 94,830 151 - - 0 282,834 94,830 72.502 Thousand billion 82.894 Million 17.972 Million 728,000 10.392 Million 7.58 Million 2.251 Million 959,710 75.55 9.57 32.21 3,178 20,000 23,178 -
حآسا

آسیا سیر ارس

سهام فرابورس 11,914 627.00 5.00 12,496 45.00 0.36 1399/07/5 90 288,694 3.44 billion 3,207.71 12,541 11,914 11,914 11,914 147 - - 0 965,805 11,914 9.997 Thousand billion 11.485 Million 2.542 Million 800,000 1.488 Million 1.054 Million 2.359 Million 164,144 60.9 9.48 4.24 138,694 150,000 288,694 -
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,754 702.00 5.00 14,187 135.00 0.96 1399/07/5 42,972 685,537 10.114 billion 15.85 14,052 14,754 14,754 14,754 1357 9.981 Million 14,754 2575 20,956 14,754 9.931 Thousand billion 10.366 Million 1.487 Million 700,000 434,610 1.052 Million 1.238 Million 269,964 36.79 9.44 8.02 685,537 - 685,348 189
کی بی سی

شرکت کی بی سی

سهام فرابورس 35,375 1,627.00 4.40 36,571 431.00 1.16 1399/07/5 311 556,139 19.996 billion 1,788.23 37,002 37,440 35,152 37,440 1 4,156 35,152 2 870 35,375 10.606 Thousand billion 14.725 Million 5.258 Million 290,000 4.12 Million 1.138 Million 4.637 Million 812,840 13.05 9.32 2.29 481,139 75,000 484,929 71,210
ومعلم

بیمه معلم

سهام فرابورس 16,160 492.00 2.95 16,137 515.00 3.09 1399/07/2 1,593 6.493 Million 104.778 billion 4,075.94 16,652 15,820 15,820 17,095 1 210,848 16,150 4 700 16,160 24.206 Thousand billion 59.374 Million 37.809 Million 1.5 Million 35.168 Million 2.641 Million 19.819 Million 586,456 41.27 9.17 1.22 3.989 Million 2.504 Million 5.246 Million 1.247 Million
غمینو

شرکت صنایع غذایی مینو شرق

سهام فرابورس 14,547 765.00 5.00 15,302 10.00 0.07 1399/07/5 38 41,392 602.129 Million 1,089.26 15,312 14,547 14,547 14,547 591 - - 0 4.102 Million 14,547 8.622 Thousand billion 9.125 Million 1.448 Million 563,488 502,825 945,188 1.393 Million 358,501 24.05 9.12 6.19 41,392 - 41,392 -
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 18,400 951.00 4.91 18,520 831.00 4.29 1399/07/5 3,265 19.492 Million 360.981 billion 5,969.95 19,351 19,430 18,384 19,598 16 10,433 18,384 2 16,713 18,384 83.34 Thousand billion 84.811 Million 10.619 Million 3 Million 1.471 Million 9.148 Million 2.406 Million 2.043 Million 40.8 9.11 34.64 16.792 Million 2.7 Million 18.992 Million 499,500
ثشرق

سرمایه گذاری مسکن شمال شرق

سهام فرابورس 7,270 0.00 0.00 10,095 0.00 0.00 1399/07/5 1,307 6.486 Million 65.48 billion 1,500.85 - 19,511 7,270 141.845 Million 1 1.707 Million 10,117 220 1,000 10,117 8.415 Thousand billion 9.524 Million 2.043 Million 900,000 1.109 Million 933,821 554,365 -9,018 -933.13 9.01 15.18 - - - -
وایران

لیزینگ ایرانیان

سهام فرابورس 10,820 0.00 0.00 13,878 0.00 0.00 1399/07/5 7,678 27.707 Million 384.51 billion 3,084.74 - 83,288 10,820 901.176 Million 10 21,040 13,749 20 17,173 13,749 11.37 Thousand billion 13.757 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.72 8.91 8.98 - - - -
توریل

توکاریل

سهام فرابورس 17,495 833.00 5.00 16,878 216.00 1.30 1399/07/5 280 779,321 13.634 billion 2,783.29 16,662 17,495 17,495 17,495 2 21.274 Million 17,495 423 7,700 17,495 54.01 Thousand billion 57.253 Million 9.309 Million 3.2 Million 3.244 Million 6.066 Million 6.371 Million 2.753 Million 19.62 8.9 8.48 779,321 - 749,321 30,000
وسپهر

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 10,565 503.00 5.00 10,565 503.00 5.00 1399/07/5 10,950 11.927 Million 126.009 billion 1,089.23 10,062 10,565 10,565 10,565 357 233.601 Million 10,565 9999 239,962 10,565 316.95 Thousand billion 345.414 Million 65.275 Million 10 Million 28.464 Million 36.811 Million 25.644 Million 25.561 Million 12.4 8.61 12.36 11.827 Million 100,000 8.336 Million 3.591 Million
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,512 448.00 5.00 8,955 5.00 0.06 1399/07/5 22 65,861 560.609 Million 2,993.68 8,960 8,512 8,512 8,512 398 1,000 8,512 1 13.617 Million 8,512 5.373 Thousand billion 6.379 Million 1.685 Million 600,000 1.006 Million 678,262 304,582 113,541 47.32 7.92 17.64 65,861 - 65,861 -
ثالوند

سرمایه گذاری مسکن الوند

سهام فرابورس 13,199 694.00 5.00 13,865 28.00 0.20 1399/07/5 27 143,861 1.899 billion 5,328.19 13,893 13,199 13,199 13,199 204 - - 0 1.288 Million 13,199 6.933 Thousand billion 7.192 Million 1.141 Million 500,000 259,147 882,048 359,280 144,177 48.08 7.86 19.3 23,861 120,000 143,861 -
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,977 82.00 0.59 13,890 5.00 0.04 1399/07/5 2,728 19.409 Million 269.588 billion 7,114.68 13,895 14,298 13,500 14,400 6 4,316 13,976 7 14,258 13,976 347.25 Thousand billion 376.209 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 21.88 7.82 5.49 14.134 Million 5.275 Million 19.399 Million 10,203
اعتلا

شرکت سرمایه گذاری اعتلاء البرز

سهام فرابورس 11,674 614.00 5.00 12,253 35.00 0.28 1399/07/5 25 230,680 2.693 billion 9,227.2 12,288 11,674 11,674 11,674 402 - - 0 3.281 Million 11,674 14.091 Thousand billion 14.559 Million 2.362 Million 800,000 468,272 1.894 Million 1.041 Million 1.011 Million 13.94 7.44 13.54 30,680 200,000 230,680 -