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
افرا

افرانت

سهام فرابورس 59,090 3,110.00 5.00 62,198 2.00 0.00 11:21 3 441 26.059 Million 147 62,200 59,090 59,090 59,090 187 - - 0 2.791 Million 59,090 38.875 Thousand billion 39.256 Million 1.438 Million 625,000 382,125 1.056 Million 1.324 Million 515,433 75.42 36.81 29.36 441 - 441 -
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 45,526 2,396.00 5.00 47,533 389.00 0.81 12:28 234 168,076 7.652 billion 718.27 47,922 45,526 45,526 45,526 9999 218 45,526 1 1.337 Million 45,526 14.377 Thousand billion 14.994 Million 1.155 Million 300,000 734,249 420,283 628,254 210,177 67.85 33.93 22.7 168,076 - 168,076 -
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 177,262 9,329.00 5.00 177,372 9,219.00 4.94 12:29 507 292,515 51.884 billion 576.95 186,591 177,262 177,262 185,000 47 - - 0 50,853 177,262 18.659 Thousand billion 18.55 Million 1.355 Million 100,000 813,193 541,505 2.027 Million 282,401 62.81 32.76 8.75 113,382 179,133 292,515 -
کگهر

سنگ آهن گهرزمین

سهام فرابورس 39,830 403.00 1.02 39,070 357.00 0.91 12:29 556 1.383 Million 53.471 billion 2,486.98 39,427 37,456 37,456 40,500 2 3,946 39,760 2 500 40,390 985.675 Thousand billion 1.028 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 36.41 30.37 15.29 199,221 1.184 Million 1.252 Million 130,310
بپاس

بیمه پاسارگاد

سهام فرابورس 63,915 43.00 0.07 63,916 44.00 0.07 12:36 1,271 2.331 Million 148.962 billion 1,833.66 63,872 63,900 63,600 64,300 1 100 63,914 1 7,501 63,915 651.878 Thousand billion 734.741 Million 103.931 Million 10.206 Million 82.414 Million 21.517 Million 27.51 Million 15.314 Million 42.6 30.32 23.71 580,089 1.75 Million 2.331 Million -
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 60,500 2,679.00 4.63 57,668 153.00 0.26 1399/07/7 3,332 2.071 Million 119.42 billion 621.49 57,821 54,930 54,930 60,629 1 2,000 60,629 1 42 67,474 20.184 Thousand billion 20.719 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 75.48 29.72 6.96 2.071 Million 300 2.071 Million -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 39,400 1,484.00 3.63 39,115 1,769.00 4.33 1399/07/30 1,098 5.141 Million 201.101 billion 4,682.35 40,884 5.141 Million 39,990 201.101 billion 1 - - 0 20,000 40,884 163.86 Thousand billion 165.053 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 117.72 28.78 94.02 4.302 Million 839,290 4.314 Million 827,193
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 51,409 904.00 1.73 52,225 88.00 0.17 12:29 528 594,733 31.036 billion 1,126.39 52,313 49,801 49,801 53,999 1 13,185 51,409 2 2,000 52,698 4.394 Thousand billion 4.921 Million 687,964 84,000 534,430 153,534 675,281 178,329 24.6 28.57 6.5 594,733 - 594,733 -
غپآذر

شیر پگاه آذربایجان شرقی

سهام فرابورس 52,346 2,755.00 5.00 55,097 4.00 0.01 11:38 6 1,194 62.501 Million 199 55,101 52,346 52,346 52,346 88 - - 0 331,359 52,346 11.02 Thousand billion 12.768 Million 2.137 Million 200,000 1.748 Million 388,852 4.646 Million 188,751 58.38 28.34 2.37 1,194 - 1,194 -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 71,101 3,742.00 5.00 74,807 36.00 0.05 12:05 11 6,360 452.202 Million 578.18 74,843 71,101 71,101 71,101 121 - - 0 249,587 71,101 12.648 Thousand billion 14.066 Million 1.889 Million 169,000 1.423 Million 465,216 4.583 Million 365,456 34.6 27.18 2.76 6,360 - 6,360 -
کمرجان

بازرگانی و تولیدی مرجان کار

سهام فرابورس 54,212 2,581.00 5.00 52,331 700.00 1.36 12:28 161 275,599 14.941 billion 1,711.8 51,631 54,212 54,212 54,212 0 1.155 Million 54,212 274 - - 3.614 Thousand billion 3.752 Million 224,199 70,000 88,966 135,233 178,452 68,524 53.46 27.09 20.53 275,599 - 275,599 -
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 46,652 2,455.00 5.00 47,906 1,201.00 2.45 12:28 232 496,716 23.181 billion 2,141.02 49,107 46,652 46,652 47,634 10 - - 0 24,197 46,652 8.348 Thousand billion 9.711 Million 1.868 Million 170,000 1.567 Million 301,217 906,123 167,556 48.6 27.04 8.99 496,716 - 472,242 24,474
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 22,680 176.00 0.78 22,561 57.00 0.25 12:29 833 7.363 Million 166.122 billion 8,839.32 22,504 22,510 22,020 22,790 3 543 22,680 1 41,986 22,690 1017.181 Thousand billion 1.036 billion 54.988 Million 35.5 Million 16.496 Million 38.493 Million 11.043 Million 10.78 Million 94.6 26.49 92.34 1.904 Million 5.459 Million 6.066 Million 1.297 Million
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 41,823 2,201.00 5.00 43,999 25.00 0.06 12:24 23 13,019 544.494 Million 566.04 44,024 41,823 41,823 41,823 424 - - 0 3.111 Million 41,823 17.61 Thousand billion 18.794 Million 1.893 Million 400,000 1.194 Million 698,465 2.62 Million 323,461 54.41 25.2 6.72 13,019 - 13,019 -
فرابورس

فرابورس ایران

سهام فرابورس 57,186 3,009.00 5.00 57,420 2,775.00 4.61 12:29 3,813 9.227 Million 529.837 billion 2,419.97 60,195 57,186 57,186 58,900 146 3,099 57,186 2 688,790 57,186 168.546 Thousand billion 163.674 Million 9.33 Million 1.4 Million 2.898 Million 6.433 Million 4.827 Million 4.551 Million 35.33 24.99 33.31 7.83 Million 1.398 Million 8.584 Million 642,928
شصدف

صنعتی دوده فام

سهام فرابورس 23,221 1,105.00 5.00 22,145 29.00 0.13 12:29 2,165 60,638 1.408 billion 28.01 22,116 23,221 23,221 23,221 2 4.717 Million 23,221 836 42 23,221 15.481 Thousand billion 16.788 Million 1.914 Million 200,000 1.286 Million 627,997 3.568 Million 596,660 25.98 24.68 4.34 60,638 - 60,596 42
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 36,011 1,895.00 5.00 37,886 20.00 0.05 12:29 27 13,560 488.309 Million 502.22 37,906 36,011 36,011 36,011 580 - - 0 4.729 Million 36,011 26.155 Thousand billion 27.1 Million 2.025 Million 690,000 959,108 1.065 Million 1.828 Million 400,493 65.27 24.53 14.3 13,560 - 13,560 -
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 90,042 4,739.00 5.00 93,802 979.00 1.03 12:29 182 108,118 9.735 billion 594.05 94,781 90,042 90,042 90,042 19 - - 0 10,826 90,042 7.582 Thousand billion 8.094 Million 907,908 80,000 589,482 318,426 1.59 Million 236,214 31.77 23.57 4.72 108,118 - 107,302 816
زماهان

مجتمع تولید گوشت مرغ ماهان

سهام فرابورس 22,569 1,187.00 5.00 23,753 3.00 0.01 12:29 9 5,707 128.801 Million 634.11 23,756 22,569 22,569 22,569 96 - - 0 399,833 22,569 9.502 Thousand billion 10.246 Million 1.151 Million 400,000 745,125 405,568 1.947 Million -135,202 -70.27 23.43 4.88 5,707 - 5,707 -
بالاس

مهندسی ساختمان تاسیسات راه آهن

سهام فرابورس 45,758 2,408.00 5.00 48,165 1.00 0.00 11:14 3 330 15.1 Million 110 48,166 45,758 45,758 45,758 401 - - 0 2.511 Million 45,758 7.225 Thousand billion 10.894 Million 3.979 Million 150,000 3.67 Million 309,629 1.335 Million 74,788 96.6 23.33 5.41 330 - 330 -
کتوکا

تولیدی و خدمات صنایع نسوز توکا

سهام فرابورس 120,627 6,348.00 5.00 126,866 109.00 0.09 12:03 41 6,734 812.302 Million 164.24 126,975 120,627 120,627 120,627 256 - - 0 1.604 Million 120,627 19.046 Thousand billion 20.837 Million 2.643 Million 150,000 1.807 Million 836,092 3.599 Million 485,858 39.17 22.76 5.29 6,734 - 6,734 -
قشیر

قند شیروان قوچان و بجنورد

سهام فرابورس 23,184 1,220.00 5.00 24,374 30.00 0.12 12:29 20 51,105 1.185 billion 2,555.25 24,404 23,184 23,184 23,184 272 - - 0 1.605 Million 23,184 8.053 Thousand billion 8.861 Million 1.171 Million 330,000 817,731 353,529 1.835 Million 56,729 141.79 22.75 4.38 51,105 - 51,105 -
میهن

بیمه میهن

سهام فرابورس 5,021 264.00 5.00 5,277 8.00 0.15 12:29 45 279,491 1.403 billion 6,210.91 5,285 5,021 5,021 5,021 295 - - 0 22.204 Million 5,021 7.928 Thousand billion 12.428 Million 4.867 Million 1.5 Million 4.512 Million 354,817 2.726 Million -465,166 -17.02 22.31 2.9 279,491 - 279,491 -
اوان

مبین وان کیش

سهام فرابورس 50,335 1,033.00 2.10 48,145 1,157.00 2.35 12:29 390 1.137 Million 54.725 billion 2,914.55 49,302 46,850 46,837 50,500 1 384,281 49,302 3 7,955 50,200 9.86 Thousand billion 10.305 Million 1.11 Million 200,000 676,151 433,440 1.26 Million 165,369 58.23 22.22 7.64 880,004 256,669 1.087 Million 50,000
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 26,766 1,408.00 5.00 27,792 382.00 1.36 12:26 88 480,267 12.855 billion 5,457.58 28,174 26,766 26,766 26,766 220 - - 0 1.026 Million 26,766 19.722 Thousand billion 20.942 Million 2.366 Million 350,000 1.488 Million 878,706 3.616 Million 652,282 29.83 22.14 5.38 80,267 400,000 480,267 -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 34,648 1,649.00 5.00 34,544 1,545.00 4.68 12:30 2,115 7.701 Million 266.016 billion 3,641.02 32,999 34,300 33,800 34,648 1 2.971 Million 34,648 525 2,690 34,648 43.559 Thousand billion 46.116 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 126.47 21.97 68.37 5.618 Million 2.083 Million 5.701 Million 2 Million
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 108,274 5,698.00 5.00 113,294 678.00 0.59 12:22 37 51,278 5.552 billion 1,385.89 113,972 108,274 108,274 108,274 120 - - 0 668,827 108,274 37.611 Thousand billion 40.381 Million 4.722 Million 330,000 2.994 Million 1.728 Million 8.702 Million 1.491 Million 25.08 21.64 4.3 21,278 30,000 1,278 50,000
غویتا

ویتانا

سهام فرابورس 52,000 2,736.00 5.00 54,131 605.00 1.11 12:29 86 196,530 10.22 billion 2,285.23 54,736 52,000 52,000 52,000 331 - - 0 1.846 Million 52,000 72.034 Thousand billion 78.822 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 36.8 21.42 14.8 196,530 - 196,530 -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 14,507 763.00 5.00 15,255 15.00 0.10 12:29 41 64,384 934.019 Million 1,570.34 15,270 14,507 14,507 14,507 587 - - 0 7.04 Million 14,507 91.62 Thousand billion 99.778 Million 12.629 Million 3 Million 8.248 Million 4.381 Million 1.578 Million 683,941 133.84 20.89 58 64,384 - 64,384 -
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 95,995 5,052.00 5.00 100,845 202.00 0.20 12:29 101 19,762 1.897 billion 195.66 101,047 95,995 95,995 95,995 9999 - - 0 2.027 Million 95,995 51.534 Thousand billion 57.491 Million 8.588 Million 510,000 6.06 Million 2.528 Million 9.017 Million 1.873 Million 27.46 20.36 5.7 19,762 - 19,762 -
دتولید

داروسازی تولید دارو

سهام فرابورس 34,245 1,802.00 5.00 34,773 1,274.00 3.53 12:29 114 964,670 33.035 billion 8,462.02 36,047 34,245 34,245 34,245 686 - - 0 2.52 Million 34,245 21.628 Thousand billion 23.901 Million 4.113 Million 600,000 3.038 Million 1.076 Million 3.009 Million 737,759 28.28 19.4 6.93 44,670 920,000 664,696 299,974
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 28,260 1,345.00 5.00 28,150 1,235.00 4.59 12:29 31,124 12.686 Million 357.108 billion 292.08 26,915 27,430 27,000 28,260 16 771,345 28,260 216 10,905 28,260 115.735 Thousand billion 123.576 Million 9.182 Million 4.3 Million 2.531 Million 6.651 Million 4.251 Million 1.904 Million 63.58 18.2 28.48 12.296 Million 389,942 10.635 Million 2.051 Million
هجرت

پخش هجرت

سهام فرابورس 57,198 3,010.00 5.00 59,052 1,156.00 1.92 12:28 324 318,634 18.226 billion 983.44 60,208 57,198 57,198 57,960 1 - - 0 500 57,950 27.094 Thousand billion 50.287 Million 25.208 Million 450,000 23.713 Million 1.494 Million 31.238 Million 1.585 Million 16.77 17.78 0.85 38,388 280,246 298,634 20,000
ثغرب

شرکت سرمایه گذاری مسکن شمالغرب

سهام فرابورس 12,932 680.00 5.00 13,611 1.00 0.01 12:24 6 4,897 63.328 Million 816.17 13,612 12,932 12,932 12,932 679 - - 0 15.8 Million 12,932 16.334 Thousand billion 17.451 Million 2.037 Million 900,000 1.118 Million 919,569 539,118 -57,462 -284.24 17.77 30.3 4,897 - 4,897 -
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 5,584 293.00 4.99 5,863 14.00 0.24 12:18 39 413,139 2.307 billion 10,593.31 5,877 5,584 5,584 5,584 301 - - 0 4.013 Million 5,584 10.579 Thousand billion 12.529 Million 2.575 Million 1.2 Million 1.975 Million 599,304 -196,431 -21,123 -499.62 17.61 -53.73 413,139 - 413,139 -
دتوزیع

توزیع دارو پخش

سهام فرابورس 41,494 2,183.00 5.00 42,685 992.00 2.27 12:19 153 511,950 21.243 billion 3,346.08 43,677 41,494 41,494 41,500 196 1,900 41,494 1 245,298 41,494 26.206 Thousand billion 56.205 Million 32.083 Million 600,000 30.594 Million 1.489 Million 44.593 Million 1.083 Million 23.66 17.2 0.57 111,950 400,000 511,950 -
بپیوند

برق و انرژی پیوندگستر پارس

سهام فرابورس 22,282 2,025.00 10.00 21,941 1,684.00 8.31 12:30 40,993 20.148 Million 442.078 billion 164.5 20,257 21,400 21,023 22,282 22 5.66 Million 22,282 1649 1,511 22,282 60.771 Thousand billion 70.244 Million 8.317 Million 3 Million 4.421 Million 3.897 Million - - - 16.89 - 20.081 Million 66,787 19.104 Million 1.044 Million
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 28,777 1,514.00 5.00 29,907 384.00 1.27 12:29 131 417,951 12.027 billion 3,190.47 30,291 28,777 28,777 28,777 119 - - 0 205,151 28,777 9.087 Thousand billion 9.299 Million 861,620 300,000 326,742 534,878 1.079 Million 206,571 43.43 16.77 8.31 17,951 400,000 417,951 -
حسیر

ریل سیر کوثر

سهام فرابورس 26,141 1,375.00 5.00 27,511 5.00 0.02 10:57 10 7,033 183.85 Million 703.3 27,516 26,141 26,141 26,141 1368 - - 0 15.339 Million 26,141 16.591 Thousand billion 17.582 Million 1.986 Million 602,947 994,467 991,827 482,013 311,034 53.33 16.72 34.41 6,273 760 7,033 -
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 17,680 930.00 5.00 18,565 45.00 0.24 12:29 45 124,551 2.202 billion 2,767.8 18,610 17,680 17,680 17,680 948 - - 0 16.686 Million 17,680 24.193 Thousand billion 25.219 Million 2.563 Million 1.3 Million 1.084 Million 1.479 Million 295,233 157,214 153.51 16.32 81.75 124,551 - 124,551 -
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 34,448 1,813.00 5.00 36,255 6.00 0.02 11:23 11 4,425 152.432 Million 402.27 36,261 34,448 34,448 34,448 150 - - 0 988,060 34,448 7.252 Thousand billion 8.078 Million 1.292 Million 200,000 827,207 464,517 1.181 Million 355,093 20.43 15.61 6.14 4,425 - 4,425 -
حسینا

توسعه خدمات دریایی وبندری سینا

سهام فرابورس 56,470 1,612.00 2.78 57,376 706.00 1.22 12:29 275 314,478 17.716 billion 1,143.56 58,082 55,180 55,178 57,900 1 18,759 56,470 1 2,000 57,000 29.041 Thousand billion 34.37 Million 7.532 Million 500,000 5.682 Million 1.851 Million 6.354 Million 2.274 Million 12.62 15.5 4.52 314,478 - 314,478 -
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 23,795 1,252.00 5.00 25,041 6.00 0.02 11:34 15 9,381 223.221 Million 625.4 25,047 23,795 23,795 23,795 239 - - 0 1.35 Million 23,795 13.024 Thousand billion 14.046 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 33.6 15.41 4.2 9,381 - 9,381 -
مارون

پتروشیمی مارون

سهام فرابورس 127,900 1,446.00 1.12 128,872 474.00 0.37 12:29 447 138,431 17.553 billion 309.69 129,346 122,960 122,960 130,000 1 300 127,800 1 1,500 127,800 1034.768 Thousand billion 1.072 billion 108.477 Million 8 Million 41.381 Million 67.095 Million 136.843 Million 62.289 Million 16.55 15.37 7.53 99,441 38,990 138,431 -
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 45,514 2,395.00 5.00 47,824 85.00 0.18 12:29 21 36,830 1.676 billion 1,753.81 47,909 45,514 45,514 45,514 123 - - 0 864,534 45,514 25.871 Thousand billion 26.82 Million 2.708 Million 540,000 994,834 1.713 Million 3.629 Million 887,967 29.08 15.07 7.12 36,830 - 36,830 -
پخش

پخش البرز

سهام فرابورس 30,980 249.00 0.80 29,701 1,528.00 4.89 12:29 356 1.989 Million 59.062 billion 5,585.76 31,229 29,668 29,668 31,000 1 170 29,750 1 6,986 30,980 29.668 Thousand billion 53.326 Million 27.005 Million 950,000 25.111 Million 1.895 Million 34.76 Million 1.26 Million 22.4 14.89 0.81 576,531 1.412 Million 1.589 Million 400,000
زفکا

کشت و دامداری فکا

سهام فرابورس 41,910 2,205.00 5.00 43,212 903.00 2.05 12:29 79 462,094 19.366 billion 5,849.29 44,115 41,910 41,910 41,910 159 - - 0 629,535 41,910 13.235 Thousand billion 15.291 Million 3.2 Million 300,000 2.328 Million 872,827 3.298 Million 748,730 17.31 14.85 3.93 62,094 400,000 462,094 -
فولای

صنایع فولاد آلیاژی یزد

سهام فرابورس 49,426 2,601.00 5.00 51,977 50.00 0.10 12:29 22 18,389 908.895 Million 835.86 52,027 49,426 49,426 49,426 1448 - - 0 7.879 Million 49,426 6.972 Thousand billion 7.465 Million 972,938 134,000 499,816 473,122 2.308 Million 231,832 30.04 14.72 3.02 18,389 - 18,389 -
ساوه

سیمان ساوه

سهام فرابورس 52,455 2,760.00 5.00 55,061 154.00 0.28 12:29 106 49,532 2.598 billion 467.28 55,215 52,455 52,455 52,455 2941 - - 0 965,820 52,455 35.89 Thousand billion 37.438 Million 4.103 Million 650,000 1.648 Million 2.455 Million 5.176 Million 2.346 Million 15.26 14.58 6.91 49,532 - 49,532 -
بهپاک

صنعتی بهپاک

سهام فرابورس 31,796 1,673.00 5.00 33,341 128.00 0.38 12:29 55 113,448 3.607 billion 2,062.69 33,469 31,796 31,796 31,796 146 - - 0 801,463 31,796 16.735 Thousand billion 18.982 Million 3.482 Million 500,000 2.312 Million 1.17 Million 5.088 Million 467,756 35.64 14.25 3.28 103,448 10,000 113,448 -
آریا

پلیمر آریا ساسول

سهام فرابورس 156,696 7,461.00 5.00 155,107 5,872.00 3.93 12:29 18,957 5.016 Million 778.047 billion 264.61 149,235 150,600 146,011 156,696 5 330,849 156,696 353 245 156,696 684.069 Thousand billion 757.268 Million 96.2 Million 4.584 Million 46.283 Million 49.917 Million 105.531 Million 61.352 Million 11.59 14.24 6.74 4.497 Million 519,082 4.49 Million 525,852
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 29,591 1,557.00 5.00 31,107 41.00 0.13 12:27 16 42,085 1.245 billion 2,630.31 31,148 29,591 29,591 29,591 115 - - 0 799,801 29,591 7.787 Thousand billion 9.049 Million 1.83 Million 250,000 1.272 Million 558,559 1.661 Million 285,466 27.24 13.92 4.68 42,085 - 42,085 -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 33,718 1,774.00 5.00 35,204 288.00 0.81 12:22 82 227,780 7.68 billion 2,777.8 35,492 33,718 33,718 33,722 64 - - 0 192,946 33,718 7.098 Thousand billion 8.941 Million 2.41 Million 200,000 1.9 Million 510,264 2.615 Million 370,044 19.03 13.8 2.69 27,780 200,000 227,780 -
کلر

کلر پارس

سهام فرابورس 58,020 1,124.00 1.90 57,564 1,580.00 2.67 12:29 1,565 1.296 Million 74.585 billion 827.91 59,144 56,187 56,187 61,000 1 90 58,000 1 100 58,020 19.37 Thousand billion 20.716 Million 3.232 Million 327,500 1.863 Million 1.369 Million 2.287 Million 1.467 Million 12.85 13.78 8.24 729,176 566,508 1.296 Million 93
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 11,879 4.00 0.03 11,742 141.00 1.19 12:29 331 1.233 Million 14.065 billion 3,724.58 11,883 11,289 11,289 11,880 1 43,120 11,810 1 8,016 11,880 14.26 Thousand billion 18.469 Million 5.434 Million 400,000 4.379 Million 1.055 Million 3.868 Million 450,633 31.27 13.35 3.64 812,668 420,167 1.077 Million 155,400
تبرک

گروه کارخانجات صنعتی تبرک

سهام فرابورس 26,622 1,401.00 5.00 28,007 16.00 0.06 12:27 33 19,945 530.976 Million 604.39 28,023 26,622 26,622 26,622 1446 - - 0 11.908 Million 26,622 62.533 Thousand billion 63.938 Million 6.144 Million 2.232 Million 1.44 Million 4.704 Million 2.487 Million 2.183 Million 28.62 13.29 25.13 19,945 - 19,945 -
شاوان

پالایش نفت لاوان

سهام فرابورس 99,436 5,233.00 5.00 99,436 5,233.00 5.00 12:28 137 649,193 64.553 billion 4,738.64 104,669 99,436 99,436 99,436 360 - - 0 701,047 99,436 119.681 Thousand billion 143.499 Million 38.638 Million 1.143 Million 29.801 Million 8.837 Million 89.741 Million 1.124 Million 101.11 12.87 1.27 39,193 610,000 649,193 -
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 15,744 828.00 5.00 16,233 339.00 2.05 12:28 416 1.174 Million 18.501 billion 2,821.28 16,572 15,744 15,744 16,572 36 325 15,473 1 41,527 15,744 15.926 Thousand billion 18.726 Million 4.346 Million 861,000 3.126 Million 1.22 Million 2.667 Million 252,734 61.72 12.79 5.85 697,653 476,000 1.075 Million 98,614
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 15,110 795.00 5.00 15,889 16.00 0.10 12:26 20 63,947 966.239 Million 3,197.35 15,905 15,110 15,110 15,110 204 - - 0 1.051 Million 15,110 8.418 Thousand billion 9.649 Million 1.935 Million 529,248 1.24 Million 694,723 2.91 Million 159,240 52.81 12.1 2.89 63,947 - 63,947 -
ثرود

سرمایه‌گذاری مسکن زاینده رود

سهام فرابورس 11,970 629.00 4.99 12,585 14.00 0.11 11:34 6 86,854 1.04 billion 14,475.67 12,599 11,970 11,970 11,970 241 - - 0 7.138 Million 11,970 6.3 Thousand billion 7.121 Million 1.357 Million 500,000 828,810 528,330 194,275 -45,873 -137.16 11.91 32.39 86,854 - 86,854 -
همراه

شرکت ارتباطات سیار ایران

سهام فرابورس 32,400 0.00 0.00 35,408 0.00 0.00 1399/08/1 3,568 6.886 Million 243.82 billion 2,923.05 - 3.455 Million 33,210 113.277 billion 6 12,819 35,350 12 12,873 35,350 570.432 Thousand billion 835.554 Million 335.792 Million 19.2 Million 289.506 Million 46.286 Million 201.927 Million 37.505 Million 14.56 11.8 2.7 - - - -
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 24,555 1,292.00 5.00 25,462 385.00 1.49 11:56 58 569,062 13.973 billion 9,811.41 25,847 24,555 24,555 24,555 24 - - 0 26,100 24,555 18.093 Thousand billion 22.18 Million 5.871 Million 450,000 4.357 Million 1.514 Million 4.464 Million 1.214 Million 14.68 11.77 3.99 69,062 500,000 116,161 452,901
گدنا

تهیه توزیع غذای دنا آفرین فدک

سهام فرابورس 15,668 746.00 5.00 15,183 261.00 1.75 12:29 19,207 1.232 Million 19.309 billion 64.16 14,922 15,668 15,668 15,668 14 23.146 Million 15,668 2734 138 15,668 4.477 Thousand billion 4.812 Million 652,217 300,000 257,488 394,729 619,820 35,196 129.42 11.54 7.35 1.232 Million - 203,309 1.029 Million
شغدیر

پتروشیمی غدیر

سهام فرابورس 41,400 1,971.00 5.00 40,969 1,540.00 3.91 12:27 1,274 4.41 Million 180.657 billion 3,461.24 39,429 38,020 37,550 41,400 1 619,224 41,400 59 250 44,444 51.258 Thousand billion 59.842 Million 11.222 Million 1.3 Million 6.583 Million 4.639 Million 13.421 Million 4.329 Million 12.3 11.48 3.97 3.825 Million 584,312 4.178 Million 231,500
شپاس

نفت پاسارگاد

سهام فرابورس 22,312 1,174.00 5.00 23,316 170.00 0.72 12:29 50 303,205 6.765 billion 6,064.1 23,486 22,312 22,312 22,312 208 462 21,546 1 2.425 Million 22,312 56.366 Thousand billion 64.391 Million 13.447 Million 2.4 Million 8.433 Million 5.014 Million 33.84 Million 1.397 Million 40.07 11.16 1.65 103,205 200,000 303,205 -
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,541 502.00 5.00 10,036 7.00 0.07 12:27 22 74,130 707.274 Million 3,369.55 10,043 9,541 9,541 9,541 138 19,700 9,300 1 896,114 9,541 11.648 Thousand billion 13.657 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 118.92 11.01 2.14 74,130 - - 74,130
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 25,824 1,359.00 5.00 26,787 396.00 1.46 12:26 306 551,072 14.261 billion 1,800.89 27,183 25,824 25,824 26,830 3 - - 0 130,115 25,824 4.077 Thousand billion 4.548 Million 895,081 150,000 529,951 365,130 744,548 176,347 22.78 11 5.4 451,072 100,000 551,072 -
درهآور

دارویی ره آورد تامین

سهام فرابورس 31,052 541.00 1.77 30,424 87.00 0.29 12:28 567 763,851 23.164 billion 1,347.18 30,511 28,986 28,986 32,000 1 24,800 30,650 2 2,000 31,670 6.102 Thousand billion 7.35 Million 1.823 Million 200,000 1.265 Million 557,527 1.323 Million 421,275 14.44 10.91 4.6 763,851 - 763,851 -
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 17,098 814.00 5.00 16,309 25.00 0.15 12:29 5,199 96,138 1.644 billion 18.49 16,284 17,098 17,098 17,098 2 8.822 Million 17,098 856 29 17,098 3.257 Thousand billion 3.692 Million 730,711 200,000 429,815 300,896 2.101 Million 93,036 35.06 10.84 1.55 96,138 - 96,094 44
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 11,091 583.00 4.99 11,663 11.00 0.09 12:37 28 80,939 897.694 Million 2,890.68 11,674 11,091 11,091 11,091 402 - - 0 6.139 Million 11,091 19.262 Thousand billion 20.923 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 156.01 10.81 32.71 80,939 - 80,939 -
آ س پ

آ.س.پ

سهام فرابورس 12,067 635.00 5.00 12,674 28.00 0.22 12:24 25 173,880 2.098 billion 6,955.2 12,702 12,067 12,067 12,067 206 - - 0 3.145 Million 12,067 12.702 Thousand billion 13.507 Million 2.017 Million 900,000 832,626 1.184 Million 563,999 146,539 86.49 10.71 22.47 168,880 5,000 173,880 -
اپرداز

آتیه داده پرداز

سهام فرابورس 31,900 856.00 2.76 30,501 543.00 1.75 12:29 1,457 5.028 Million 153.365 billion 3,451.08 31,044 29,496 29,492 32,238 1 390 31,890 1 1,500 31,890 31.044 Thousand billion 31.795 Million 4.188 Million 1,000,000 1.294 Million 2.894 Million 2.375 Million 1.861 Million 16.39 10.54 12.84 3.347 Million 1.681 Million 4.553 Million 475,035
نطرین

عطرین نخ قم

سهام فرابورس 15,257 803.00 5.00 16,035 25.00 0.16 12:29 20 96,630 1.474 billion 4,831.5 16,060 15,257 15,257 15,257 316 - - 0 4.676 Million 15,257 8.872 Thousand billion 9.244 Million 1.238 Million 552,442 385,337 852,168 1.001 Million 149,249 59.35 10.4 8.85 26,630 70,000 96,630 -
حآسا

آسیا سیر ارس

سهام فرابورس 14,638 372.00 2.61 14,231 35.00 0.25 12:29 512 1.873 Million 26.599 billion 3,657.59 14,266 13,553 13,553 14,750 20 200,000 14,900 1 192,105 14,900 11.413 Thousand billion 12.974 Million 2.687 Million 800,000 1.589 Million 1.098 Million 2.551 Million 182,430 62.41 10.37 4.46 1.798 Million 75,000 1.848 Million 25,000
شرانل

نفت ایرانول

سهام فرابورس 25,090 366.00 1.44 25,281 175.00 0.69 12:29 442 675,105 16.868 billion 1,527.39 25,456 24,300 24,300 25,940 1 23,364 25,000 1 150 25,000 50.912 Thousand billion 64.29 Million 18.627 Million 2 Million 13.728 Million 4.898 Million 33.918 Million 4.016 Million 12.59 10.32 1.49 626,049 49,056 632,592 42,513
زاگرس

پتروشیمی زاگرس

سهام فرابورس 154,667 7,365.00 5.00 152,662 5,360.00 3.64 12:29 2,751 2.825 Million 431.204 billion 1,026.74 147,302 146,350 146,350 154,667 1 109,700 154,667 50 30 154,667 353.525 Thousand billion 402.363 Million 72.084 Million 2.4 Million 35.974 Million 36.109 Million 80.451 Million 35.944 Million 10.19 10.15 4.55 2.386 Million 438,904 1.985 Million 839,076
جم

پتروشیمی جم

سهام فرابورس 42,620 0.00 0.00 46,900 0.00 0.00 1399/08/1 358 1.598 Million 74.2 billion 3,710.64 - 2.303 Million 46,200 101.322 billion 118 - - 0 1.157 Million 46,380 580.152 Thousand billion 641.612 Million 142.135 Million 13.8 Million 87.404 Million 54.73 Million 159.733 Million 43.471 Million 12.75 10.14 3.47 428,040 1.17 Million 564,926 1.033 Million
شپدیس

پتروشیمی پردیس

سهام فرابورس 91,980 0.00 0.00 97,730 0.00 0.00 1399/08/1 713 1.986 Million 194.03 billion 1,653.84 - 2.113 Million 97,190 197.099 billion 163 - - 0 1.757 Million 97,720 499.68 Thousand billion 555.422 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 15.34 9.98 8.02 593,391 1.392 Million 1.666 Million 318,933
داوه

داروسازی آوه سینا

سهام فرابورس 16,423 864.00 5.00 17,148 139.00 0.80 12:29 50 466,404 7.66 billion 9,328.08 17,287 16,423 16,423 16,423 172 - - 0 616,307 16,423 8.298 Thousand billion 9 Million 1.597 Million 480,000 768,467 828,235 727,537 164,360 50.08 9.94 11.31 66,404 400,000 466,404 -
بنو

بیمه تجارت نو

سهام فرابورس 36,990 530.00 1.41 35,847 1,673.00 4.46 12:29 2,734 25.321 Million 907.663 billion 9,261.37 37,520 35,644 35,644 37,363 55 1.174 Million 37,639 9 469,952 37,639 58.906 Thousand billion 67.4 Million 16.937 Million 1.57 Million 11.121 Million 5.816 Million 7.412 Million 3.709 Million 15.17 9.68 7.59 9.566 Million 15.755 Million 25.021 Million 300,000
توریل

توکاریل

سهام فرابورس 18,941 996.00 5.00 19,509 428.00 2.15 12:29 184 965,793 18.293 billion 5,248.88 19,937 18,941 18,941 18,941 323 101,795 18,941 2 1.836 Million 18,941 63.798 Thousand billion 65.853 Million 9.944 Million 3.2 Million 3.424 Million 6.52 Million 7.125 Million 2.94 Million 21.24 9.58 8.76 965,793 - 965,793 -
غمینو

شرکت صنایع غذایی مینو شرق

سهام فرابورس 18,145 864.00 5.00 18,116 835.00 4.83 12:30 1,048 3.378 Million 61.187 billion 3,222.84 17,281 17,900 17,737 18,145 0 2.291 Million 18,145 324 - - 9.738 Thousand billion 10.79 Million 1.659 Million 563,488 581,616 1.077 Million 1.517 Million 399,594 25.55 9.48 6.73 3.358 Million 20,000 3.378 Million -
دبالک

مواد اولیه دارویی البرز بالک

سهام فرابورس 14,732 775.00 5.00 14,947 560.00 3.61 12:29 208 2.317 Million 34.128 billion 11,137.39 15,507 14,732 14,732 14,732 87 - - 0 1.577 Million 14,732 5.738 Thousand billion 6.136 Million 1.197 Million 370,000 605,887 590,668 1.319 Million 275,278 20.09 9.36 4.2 246,578 2.07 Million 2.317 Million -
پکویر

کویر تایر

سهام فرابورس 14,060 0.00 0.00 14,840 0.00 0.00 1399/08/1 35 98,280 1.39 billion 5,391.76 - 1.164 Million 14,060 16.487 billion 158 - - 0 1.522 Million 14,120 31.632 Thousand billion 35.202 Million 8.395 Million 700,000 5.074 Million 3.321 Million 8.084 Million 1.186 Million 25.4 9.07 3.73 98,280 - 98,280 -
شراز

پالایش نفت شیراز

سهام فرابورس 99,203 5,221.00 5.00 99,700 4,724.00 4.52 12:26 166 422,355 41.899 billion 2,544.31 104,424 99,203 99,203 99,271 113 - - 0 89,336 99,203 107.301 Thousand billion 129.866 Million 40.092 Million 1.028 Million 27.419 Million 12.673 Million 121.523 Million 3.143 Million 32.6 8.08 0.84 22,355 400,000 403,761 18,594
کی بی سی

شرکت کی بی سی

سهام فرابورس 32,035 1,686.00 5.00 33,283 438.00 1.30 12:13 114 379,587 12.16 billion 3,329.71 33,721 32,035 32,035 32,038 46 - - 0 134,530 32,035 9.779 Thousand billion 16.308 Million 7.868 Million 290,000 6.656 Million 1.212 Million 4.978 Million 819,201 11.78 7.97 1.94 54,587 325,000 379,587 -
ثالوند

سرمایه گذاری مسکن الوند

سهام فرابورس 13,400 705.00 5.00 13,721 384.00 2.72 12:29 446 2.029 Million 27.33 billion 4,548.95 14,105 13,469 13,400 14,000 3 - - 0 142,694 13,400 7.053 Thousand billion 7.12 Million 1.141 Million 500,000 259,147 882,048 359,280 144,177 47.58 7.78 19.11 1.829 Million 200,000 2.029 Million -
قاسم

قاسم ایران

سهام فرابورس 12,862 676.00 4.99 13,526 12.00 0.09 12:28 31 65,363 840.699 Million 2,108.48 13,538 12,862 12,862 12,862 703 - - 0 8.63 Million 12,862 39.6 Thousand billion 49.443 Million 14.994 Million 2.925 Million 9.878 Million 5.116 Million 30.955 Million 2.303 Million 17.18 7.73 1.28 65,363 - 65,363 -
رافزا

رایان هم افزا

سهام فرابورس 34,225 1,629.00 5.00 32,692 96.00 0.29 12:29 14,488 91,778 3.141 billion 6.33 32,596 34,225 34,225 34,225 6 8.393 Million 34,225 1295 34 34,225 6.519 Thousand billion 6.87 Million 1.228 Million 200,000 331,995 895,651 1.212 Million 784,379 8.34 7.3 5.39 91,778 - 91,708 70
وایران

لیزینگ ایرانیان

سهام فرابورس 9,280 0.00 0.00 9,780 0.00 0.00 1399/08/1 15 37,978 353.2 Million 2,441 - 107,726 9,280 999.697 Million 445 - - 0 5.669 Million 9,300 9.75 Thousand billion 11.8 Million 3.402 Million 1,000,000 2.05 Million 1.352 Million 938,485 580,537 16.79 7.21 10.39 37,978 - 37,978 -
کنور

توسعه معدنی و صنعتی صبانور

سهام فرابورس 39,430 0.00 0.00 41,520 0.00 0.00 1399/08/1 425 1.401 Million 58.16 billion 1,570.41 - 1.149 Million 41,000 46.431 billion 110 - - 0 437,932 41,480 102.041 Thousand billion 102.555 Million 16.113 Million 2.936 Million 2.1 Million 14.013 Million 10.347 Million 12.08 Million 8.32 7.17 9.72 400,756 1,000,000 1.401 Million -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 79,385 4,178.00 5.00 83,449 114.00 0.14 12:25 39 16,165 1.283 billion 414.49 83,563 79,385 79,385 79,385 20 - - 0 11,615 79,385 60.834 Thousand billion 71.227 Million 19.003 Million 728,000 10.476 Million 8.527 Million 2.51 Million 1.402 Million 43.34 7.12 24.2 16,165 - 10,637 5,528
ثشرق

سرمایه گذاری مسکن شمال شرق

سهام فرابورس 5,760 0.00 0.00 6,060 0.00 0.00 1399/08/1 42 439,042 2.54 billion 1,158 - 4.053 Million 5,760 23.374 billion 135 - - 0 2.071 Million 5,780 6.49 Thousand billion 7.599 Million 2.043 Million 900,000 1.109 Million 933,821 554,365 -9,018 -719.67 6.95 11.71 439,042 - 439,042 -
فروی

ذوب روی اصفهان

سهام فرابورس 46,299 917.00 1.94 45,453 1,763.00 3.73 12:29 4,989 7.274 Million 330.613 billion 1,457.94 47,216 45,210 44,856 47,000 4 120 46,300 1 1,390 46,300 28.33 Thousand billion 28.735 Million 5.526 Million 600,000 1.463 Million 4.062 Million 3.245 Million 3.622 Million 7.53 6.71 8.4 6.87 Million 403,400 7.27 Million 3,451
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 23,082 1,214.00 5.00 23,483 813.00 3.35 12:29 396 1.345 Million 31.071 billion 3,396.91 24,296 23,082 23,082 23,500 1 21,000 23,082 2 1,605 23,431 9.718 Thousand billion 10.068 Million 2.127 Million 400,000 675,045 1.452 Million 1.732 Million 708,790 13.25 6.47 5.42 1.27 Million 75,000 905,742 439,433
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 12,411 591.00 5.00 12,151 331.00 2.80 12:29 3,366 16.105 Million 195.688 billion 4,784.5 11,820 11,820 11,410 12,411 1 4.55 Million 12,411 103 1,000 13,000 141.84 Thousand billion 165.355 Million 42.368 Million 9 Million 19.543 Million 22.825 Million 45.33 Million 13.667 Million 10.67 6.39 3.22 15.29 Million 814,731 15.105 Million 1 Million
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 19,300 905.00 4.48 19,208 997.00 4.93 12:38 3,050 27.966 Million 537.194 billion 9,169.34 20,205 19,195 19,195 19,700 6 100,000 19,290 1 21,281 19,300 90.923 Thousand billion 88.595 Million 15.733 Million 3 Million 2.159 Million 13.574 Million 3.344 Million 5.376 Million 16.08 6.37 25.85 17.476 Million 10.491 Million 27.946 Million 20,305
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 7,938 417.00 4.99 8,350 5.00 0.06 12:29 24 76,760 609.321 Million 3,198.33 8,355 7,938 7,938 7,938 333 5,500 7,519 1 2.79 Million 7,938 32.585 Thousand billion 36.922 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 25.57 6.35 14.84 76,760 - 76,760 -
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 6,808 358.00 5.00 7,146 20.00 0.28 12:15 22 385,540 2.625 billion 17,524.55 7,166 6,808 6,808 6,808 185 - - 0 3.192 Million 6,808 4.3 Thousand billion 5.434 Million 1.879 Million 600,000 1.146 Million 732,815 342,072 117,982 36.35 5.85 12.53 85,540 300,000 385,540 -
وسپهر

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 12,198 503.00 4.30 11,867 172.00 1.47 12:29 92,007 220.8 Million 2.62 Thousand billion 2,917.87 11,695 11,600 11,210 12,260 34 58,874 12,200 18 60,170 12,200 350.85 Thousand billion 402.265 Million 109.639 Million 30 Million 46.255 Million 63.384 Million 37.184 Million 37.133 Million 9.59 5.62 9.57 220.537 Million 263,799 220.151 Million 649,798