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
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 51,300 2,050.00 3.84 51,700 1,650.00 3.09 12:29 1,671 2.6 Million 103.48 billion 1,848.32 53,350 48,200 48,200 52,950 - - - - 6.766 Thousand billion 10.284 Million 1.649 Million 170,000 1.495 Million 161,351 1.14 Million -54,866 -160.19 54.47 7.71 2.417 Million 50,000 2.377 Million 90,000
کلر

کلر پارس

سهام فرابورس 91,300 3,450.00 3.64 91,650 3,100.00 3.27 12:29 1,421 1.02 Million 94.57 billion 671.22 94,750 89,150 89,150 92,800 - - - - 30.359 Thousand billion 31.94 Million 3.786 Million 327,500 1.925 Million 806,432 3.335 Million 928,478 32.33 37.22 9 1.002 Million 35,220 1.014 Million 22,799
بپاس

بیمه پاسارگاد

سهام فرابورس 49,750 50.00 0.10 49,700 0.00 0.00 12:29 838 1.61 Million 74.96 billion 4,082.84 49,700 49,700 49,700 49,750 - - - - 1403.835 Thousand billion 1.677 billion 223.271 Million 30.618 Million 155.61 Million 46.664 Million 44.429 Million 27.75 Million 54.84 32.61 34.25 642,374 2.696 Million 3.335 Million 3,000
قشیر

قند شیروان قوچان

سهام فرابورس 6,820 380.00 5.28 6,900 300.00 4.17 12:29 625 6.91 Million 41.35 billion 5,836.57 7,200 6,970 6,580 7,130 - - - - 4.658 Thousand billion 7.06 Million 2.111 Million 778,872 1.686 Million 210,903 3.928 Million -42,515 -126.41 25.48 1.37 4.269 Million - 3.457 Million 812,370
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 98,800 2,050.00 2.12 98,550 1,800.00 1.86 12:29 82 154,549 10.96 billion 420.01 96,750 102,200 97,400 102,200 - - - - 5.935 Thousand billion 8.947 Million 1.184 Million 84,000 668,916 336,077 1.039 Million 242,842 34.1 24.63 7.97 152,952 - 144,952 8,000
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 14,500 140.00 0.96 14,640 0.00 0.00 1401/02/29 1,570 1.83 Million 14.83 billion 1,579.93 14,640 14,500 14,500 15,070 - - - - 6.448 Thousand billion 12.926 Million 2.356 Million 300,000 1.214 Million 519,356 1.851 Million 324,074 36.14 22.55 6.33 11.428 Million 483,038 11.841 Million 69,688
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 90,450 1,550.00 1.74 90,500 1,600.00 1.80 12:29 268 136,815 8.96 billion 703.16 88,900 87,500 87,500 93,300 - - - - 6.535 Thousand billion 10.399 Million 1.83 Million 100,000 1.349 Million 446,038 3.487 Million 54,533 165.95 20.29 2.6 437,338 53,000 490,338 -
افرا

افرانت

سهام فرابورس 35,150 3,700.00 9.52 36,950 1,900.00 4.89 12:28 588 1.61 Million 36.5 billion 1,676.22 38,850 35,150 35,150 35,150 - - - - 14.188 Thousand billion 23.235 Million 2.828 Million 625,000 1.266 Million 1.223 Million 1.754 Million 641,754 35.99 18.88 13.17 3.164 Million - 2.864 Million 300,000
کمرجان

مرجان کار

سهام فرابورس 5,910 580.00 8.94 5,850 640.00 9.86 12:30 498 4.13 Million 19.21 billion 8,039.83 6,490 6,190 5,800 6,190 - - - - 3.133 Thousand billion 4.329 Million 1.077 Million 673,597 294,546 229,927 433,872 157,694 24.99 17.14 9.08 3.784 Million 251,000 4.035 Million -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 50,550 3,250.00 6.04 50,200 3,600.00 6.69 12:29 370 493,164 23.01 billion 1,483.41 53,800 48,900 48,900 51,500 - - - - 7.884 Thousand billion 11.666 Million 3.992 Million 169,000 3.182 Million 525,968 7.651 Million 363,294 23.35 16.13 1.12 1.579 Million 296,611 1.851 Million 25,000
بالاس

تأسیسات راه آهن

سهام فرابورس 30,250 1,100.00 3.51 30,200 1,150.00 3.67 12:29 1,005 2.32 Million 86.59 billion 1,342.78 31,350 29,100 29,100 30,850 - - - - 5.588 Thousand billion 8.833 Million 4.424 Million 150,000 4.303 Million 284,378 1.797 Million 63,948 70.84 15.93 2.52 1.868 Million 42,000 1.91 Million -
زنگان

صنعت روی زنگان

سهام فرابورس 55,500 1,550.00 2.72 55,500 1,550.00 2.72 12:29 400 517,334 22.32 billion 769.03 57,050 54,900 52,150 57,450 - - - - 4.315 Thousand billion 5.872 Million 700,211 100,000 322,072 349,774 1.386 Million 244,003 22.75 15.87 4.01 1.415 Million - 1.294 Million 120,935
غپآذر

پگاه آذربایجان شرقی

سهام فرابورس 37,750 2,250.00 5.63 38,300 1,700.00 4.25 1401/02/31 493 780,583 25.18 billion 1,432.15 40,000 39,300 37,600 40,450 - - - - 6.45 Thousand billion 10.772 Million 3.762 Million 200,000 3.112 Million 495,955 8.866 Million 277,867 27.57 15.44 0.86 1.192 Million 198,529 1.391 Million -
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 29,100 2,650.00 8.35 29,000 2,750.00 8.66 12:29 2,392 2.64 Million 73.64 billion 821.71 31,750 29,000 28,800 30,400 - - - - 5.59 Thousand billion 6.401 Million 1.213 Million 200,000 601,113 376,783 3.442 Million 617,586 9.39 15.39 1.68 1.274 Million 149,276 1.403 Million 20,014
درهآور

دارویی ره آورد تامین

سهام فرابورس 35,900 2,000.00 5.90 35,700 1,800.00 5.31 12:29 330 2.33 Million 49.61 billion 2,092.77 33,900 36,100 34,800 37,450 - - - - 5.325 Thousand billion 10.913 Million 3.252 Million 200,000 1.988 Million 603,668 1.871 Million 559,295 15.96 14.78 4.77 1.578 Million 25,918 1.586 Million 17,945
مارون

پتروشیمی مارون

سهام فرابورس 191,100 150.00 0.08 190,800 150.00 0.08 12:29 144 51,180 9.04 billion 399.62 190,950 190,950 187,150 191,200 - - - - 1376.8 Thousand billion 1.579 billion 262.979 Million 8 Million 52.155 Million 104.122 Million 287.829 Million 133.558 Million 11.43 14.66 5.3 9,393 38,767 48,160 -
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 27,500 600.00 2.14 27,350 750.00 2.67 12:29 698 2.39 Million 33.32 billion 3,748.9 28,100 26,100 26,000 27,500 - - - - 9.632 Thousand billion 20.772 Million 3.635 Million 690,000 1.9 Million 1.32 Million 2.741 Million 580,649 32.5 14.3 6.88 4.195 Million 4.275 Million 8.277 Million 193,209
آریا

پلیمر آریا ساسول

سهام فرابورس 79,250 650.00 0.81 79,050 850.00 1.06 12:30 4,671 4.32 Million 357.35 billion 582.18 79,900 79,000 78,200 79,500 - - - - 1137.251 Thousand billion 1.123 billion 184.636 Million 13.752 Million 35.005 Million 80.023 Million 234.177 Million 135.534 Million 8.02 13.58 4.64 1.342 Million 455,526 1.731 Million 65,971
لطیف

محصولات کاغذی لطیف

سهام فرابورس 44,550 1,900.00 4.09 44,200 2,250.00 4.84 12:29 1,822 975,507 35.48 billion 433.97 46,450 43,900 42,800 45,350 - - - - 7.27 Thousand billion 9.551 Million 1.814 Million 200,000 711,323 653,680 4.091 Million 893,285 9.9 13.52 2.16 193,802 54,040 187,609 60,233
توسن

نرم افزاری نگین

سهام فرابورس 20,950 1,400.00 6.26 20,950 1,400.00 6.26 12:29 2,953 2.22 Million 48.98 billion 846.43 22,350 20,300 20,300 22,000 - - - - 44.982 Thousand billion 48.085 Million 8.957 Million 2.04 Million 5.347 Million 3.181 Million 2.883 Million 859,075 49.75 13.44 14.82 1.829 Million 246,199 1.78 Million 294,442
حسیر

ریل سیر کوثر

سهام فرابورس 18,800 1,650.00 8.07 18,850 1,600.00 7.82 12:29 1,704 5.06 Million 96.26 billion 2,722.83 20,450 18,500 18,450 19,700 - - - - 11.462 Thousand billion 12.9 Million 2.466 Million 602,947 1.534 Million 867,051 566,844 -21,008 -541.01 13.11 20.05 1.682 Million - 1.669 Million 13,518
پخش

پخش البرز

سهام فرابورس 35,000 200.00 0.57 34,500 300.00 0.86 1401/03/01 266 904,912 23.61 billion 2,903.33 34,800 33,900 33,900 35,500 - - - - 36.54 Thousand billion 92.508 Million 50.426 Million 1.4 Million 44.208 Million 3.686 Million 60.622 Million 2.589 Million 18.65 13.1 0.8 550,614 1.193 Million 1.687 Million 56,850
شکام

صنایع شیمیایی کیمیاگران امروز

سهام فرابورس 33,300 1,400.00 4.03 33,800 900.00 2.59 12:29 265 1.23 Million 36.59 billion 3,143.91 34,700 34,250 33,300 35,000 - - - - 26.775 Thousand billion 40.441 Million 14.678 Million 900,000 10.021 Million 2.328 Million 11.555 Million 2.037 Million 14.93 13.07 2.63 981,742 463,317 1.441 Million 3,995
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 38,650 450.00 1.15 38,850 250.00 0.64 12:29 586 3.21 Million 111.91 billion 1,212.14 39,100 38,050 38,050 39,350 - - - - 10.455 Thousand billion 13.152 Million 3.276 Million 300,000 1.497 Million 924,933 2.717 Million 1.104 Million 10.55 12.6 4.29 529,416 115,099 590,967 53,548
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 21,850 2,050.00 8.58 23,900 0.00 0.00 12:29 1,990 1.26 Million 26.26 billion 1,079.28 23,900 20,950 20,950 23,150 - - - - 14.63 Thousand billion 15.595 Million 2.237 Million 700,000 124,799 1.354 Million 1.084 Million 1.177 Million 14.21 12.36 15.43 1.582 Million 447,500 2.03 Million 24
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 15,290 1,210.00 7.33 15,090 1,410.00 8.55 12:29 812 2.87 Million 41.53 billion 4,631 16,500 15,100 15,020 15,500 - - - - 144.7 Thousand billion 163.257 Million 25.873 Million 10 Million 12.357 Million 12.321 Million 12.385 Million 4.806 Million 31.4 12.25 12.18 3.926 Million 310,000 4.212 Million 24,348
رافزا

رایان هم افزا

سهام فرابورس 53,900 3,250.00 5.69 54,350 2,800.00 4.90 12:29 1,649 385,138 19.17 billion 90.06 57,150 54,200 52,100 55,150 - - - - 9.95 Thousand billion 11.997 Million 2.261 Million 200,000 1.127 Million 896,246 1.98 Million 1.101 Million 9.89 12.13 5.49 367,012 261,779 628,791 -
کگهر

سنگ آهن گهر زمین

سهام فرابورس 49,900 150.00 0.30 49,900 150.00 0.30 12:29 206 441,177 20.84 billion 3,570.3 50,050 49,950 49,000 50,950 - - - - 1180 Thousand billion 1.339 billion 269.729 Million 25 Million 91.575 Million 107.625 Million 181.29 Million 96.625 Million 12.91 11.59 6.88 781,994 340,298 647,057 475,235
دتوزیع

توزیع داروپخش

سهام فرابورس 34,700 1,650.00 4.54 34,950 1,400.00 3.85 12:28 392 5.83 Million 165.78 billion 1,889.18 36,350 33,550 33,150 35,800 - - - - 34.14 Thousand billion 99.479 Million 64.515 Million 1.2 Million 57.539 Million 3.696 Million 74.64 Million 3.681 Million 11.39 11.35 0.57 232,445 943,419 855,190 320,674
دماوند

تولید برق دماوند

سهام فرابورس 21,250 400.00 1.92 19,950 900.00 4.32 12:29 476 2.71 Million 53.25 billion 4,633.19 20,850 19,400 19,250 21,250 - - - - 108.413 Thousand billion 134.287 Million 32.137 Million 5.52 Million 19.747 Million 9.787 Million 10.26 Million 3.998 Million 27.54 11.25 10.73 1.836 Million 50,250 1.887 Million -
فرابورس

فرابورس ایران

سهام فرابورس 14,030 1,020.00 6.78 14,090 960.00 6.38 12:29 7,227 64.63 Million 790.5 billion 4,860.98 15,050 14,000 13,710 14,600 - - - - 85.61 Thousand billion 99.896 Million 11.221 Million 7 Million 1.266 Million 8.835 Million 3.639 Million 3.523 Million 28 11.16 27.1 16.461 Million 114,400 16.555 Million 20,000
شصدف

صنعتی دوده فام

سهام فرابورس 33,450 2,400.00 6.69 33,450 2,400.00 6.69 12:29 1,148 1.32 Million 42.05 billion 1,296.8 35,850 33,600 32,900 34,100 - - - - 22.26 Thousand billion 26.99 Million 6.201 Million 700,000 3.575 Million 2.099 Million 8.071 Million 1.496 Million 15.65 11.15 2.9 672,007 - 672,007 -
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 54,100 2,400.00 4.25 54,350 2,150.00 3.81 12:29 598 1.37 Million 71.58 billion 1,154.61 56,500 57,500 53,400 57,500 - - - - 26.175 Thousand billion 32.318 Million 9.232 Million 500,000 5.143 Million 2.497 Million 10.184 Million 3.378 Million 8.04 10.88 2.67 141,267 158,973 280,833 19,407
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 14,980 1,170.00 7.24 14,880 1,270.00 7.86 12:29 2,285 5.32 Million 74.64 billion 1,744.62 16,150 14,920 14,700 15,430 - - - - 4.725 Thousand billion 6.323 Million 1.872 Million 336,309 1.319 Million 474,006 3.426 Million 136,801 36.58 10.56 1.46 2.857 Million 230,000 3.067 Million 20,017
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 17,910 560.00 3.23 17,460 110.00 0.63 12:29 252 590,770 7.9 billion 2,822.2 17,350 16,950 16,360 17,910 - - - - 4.969 Thousand billion 7.362 Million 1.713 Million 150,000 814,704 627,345 1.542 Million 367,215 17.83 10.44 4.25 1.901 Million 1,000 1.902 Million -
حخزر

کشتیرانی دریای خزر

سهام فرابورس 17,450 610.00 3.38 17,460 600.00 3.32 12:29 152 993,556 14.11 billion 2,022.19 18,060 17,050 16,740 18,100 - - - - 15.25 Thousand billion 21.594 Million 5.355 Million 1.08 Million 2.737 Million 1.872 Million 5.952 Million 972,292 19.39 10.07 3.17 475,217 - 362,217 113,000
هجرت

پخش هجرت

سهام فرابورس 31,700 850.00 2.61 31,650 900.00 2.76 12:29 72 441,956 12.66 billion 1,815.32 32,550 30,000 30,000 32,400 - - - - 28.35 Thousand billion 68.206 Million 41.862 Million 1,000,000 36.556 Million 3.181 Million 51.938 Million 3.134 Million 10.1 9.95 0.61 688,323 238,035 777,796 148,562
ساوه

سیمان ساوه

سهام فرابورس 50,000 4,000.00 7.41 50,200 3,800.00 7.04 12:29 415 131,824 6.71 billion 477.22 54,000 51,300 49,150 52,000 - - - - 32.728 Thousand billion 35.667 Million 9.15 Million 650,000 3.037 Million 3.289 Million 9.425 Million 4.169 Million 7.83 9.92 3.46 334,531 49,702 380,344 3,889
کزغال

زغال سنگ پروده طبس

سهام فرابورس 20,300 50.00 0.25 20,050 300.00 1.47 12:29 1,513 2.85 Million 48.49 billion 1,234.89 20,350 19,700 19,450 20,800 - - - - 59.57 Thousand billion 78.679 Million 18.97 Million 2 Million 8.504 Million 7.161 Million 16.286 Million 8.319 Million 8.44 9.81 4.31 2.113 Million 319,786 2.359 Million 74,135
اوان

مبین وان کیش

سهام فرابورس 10,820 1,360.00 11.17 11,020 1,160.00 9.52 12:28 317 2.05 Million 20.76 billion 3,795.94 12,180 11,220 10,810 11,380 - - - - 4.559 Thousand billion 5.484 Million 970,989 450,000 421,470 523,252 1.32 Million 167,501 29.61 9.48 3.76 653,476 398,292 1.043 Million 8,967
شرانل

نفت ایرانول

سهام فرابورس 52,950 1,700.00 3.11 53,650 1,000.00 1.83 12:29 485 524,788 22.87 billion 1,006.74 54,650 52,550 52,550 54,950 - - - - 87.7 Thousand billion 134.778 Million 43.049 Million 2 Million 27.478 Million 11.344 Million 71.558 Million 16.123 Million 6.66 9.47 1.5 1.005 Million 410,797 1.416 Million -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 13,890 560.00 3.88 13,920 530.00 3.67 12:29 562 2.24 Million 28.07 billion 3,511.51 14,450 14,020 13,450 14,250 - - - - 15.024 Thousand billion 20.027 Million 5.163 Million 1.2 Million 3.323 Million 1.775 Million 8.122 Million 495,662 33.71 9.41 2.06 2.138 Million 137,641 2.212 Million 63,263
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 27,000 950.00 3.40 26,800 1,150.00 4.11 12:29 590 1.39 Million 27.71 billion 1,922.52 27,950 26,550 26,550 27,500 - - - - 5.991 Thousand billion 9.127 Million 2.24 Million 300,000 1.087 Million 858,201 75,612 83,315 96.5 9.37 106.33 808,907 31,745 743,678 96,974
غفارس

پگاه فارس

سهام فرابورس 6,060 420.00 6.48 5,970 510.00 7.87 12:29 335 4.14 Million 18.31 billion 10,057.94 6,480 5,900 5,900 6,130 - - - - 5.123 Thousand billion 10.158 Million 4.202 Million 1.16 Million 3.234 Million 739,677 8.331 Million -179,320 -38.61 9.36 0.83 10.49 Million 986,322 11.269 Million 207,078
گدنا

دنا آفرین فدک

سهام فرابورس 13,650 1,250.00 8.39 13,780 1,120.00 7.52 12:29 2,516 3.21 Million 42.12 billion 1,094.27 14,900 13,720 13,500 14,290 - - - - 3.939 Thousand billion 5.12 Million 1.511 Million 300,000 962,440 457,758 1.032 Million 95,411 43.33 9.03 4.01 2.532 Million 192,293 2.724 Million 29
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 7,730 170.00 2.15 7,670 230.00 2.91 12:29 2,061 5.6 Million 32.09 billion 1,150.63 7,900 7,370 7,360 7,960 - - - - 5.73 Thousand billion 8.717 Million 2.57 Million 500,000 1.047 Million 852,072 5.603 Million 465,817 16.47 9 1.37 2.719 Million 1.584 Million 4.226 Million 77,639
بپیوند

پیوند گستر پارس

سهام فرابورس 12,920 910.00 7.58 12,670 660.00 5.50 12:29 1,908 2.22 Million 19.1 billion 2,713.76 12,010 12,190 11,900 12,920 - - - - 25.83 Thousand billion 42.709 Million 9.636 Million 3 Million 4.699 Million 4.26 Million 2.902 Million 1.336 Million 28.46 8.92 13.1 2.831 Million 10,659 2.788 Million 53,737
دسانکو

سبحان آنکولوژی

سهام فرابورس 11,270 470.00 4.00 11,360 380.00 3.24 12:29 559 4.47 Million 49.66 billion 3,043.49 11,740 11,070 11,070 11,710 - - - - 14.578 Thousand billion 19.171 Million 6.039 Million 961,000 4.278 Million 1.67 Million 5.429 Million 449,112 33.16 8.92 2.74 4.064 Million 80,502 4.117 Million 28,050
زکشت

کشاورزی مکانیزه اصفهان کشت

سهام فرابورس 24,850 250.00 1.02 22,250 2,350.00 9.55 12:27 73 432,812 8.24 billion 3,903.02 24,600 22,100 22,050 24,850 - - - - 5.571 Thousand billion 7.847 Million 1.586 Million 300,000 647,420 758,443 1.373 Million 312,665 21.4 8.82 4.87 3.19 Million 339,950 3.53 Million -
ثرود

سر. مسکن زاینده رود

سهام فرابورس 11,690 1,910.00 14.04 12,430 1,170.00 8.60 12:29 331 2.84 Million 16.09 billion 6,887.64 13,600 11,690 11,690 11,690 - - - - 2.83 Thousand billion 6.74 Million 1.693 Million 500,000 895,081 708,453 719,372 135,143 45.99 8.77 8.64 3.097 Million - 3.097 Million -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 189,500 1,400.00 0.73 189,600 1,300.00 0.68 1401/02/25 1,253 551,011 107.48 billion 355.39 190,900 195,000 185,550 195,000 - - - - 468.12 Thousand billion 482.592 Million 89.596 Million 2.4 Million 27.552 Million 52.575 Million 206.016 Million 73.235 Million 6.21 8.66 2.21 995,102 107,679 847,895 254,886
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 116,400 2,950.00 2.47 115,650 3,700.00 3.10 12:29 592 428,750 44.88 billion 571.81 119,350 117,500 114,450 117,500 - - - - 52.325 Thousand billion 61.42 Million 12.326 Million 500,000 3.595 Million 6.747 Million 20.686 Million 9.105 Million 6.35 8.57 2.8 729,165 185,447 907,879 6,733
خدیزل

بهمن دیزل

سهام فرابورس 10,550 300.00 2.76 10,580 270.00 2.49 12:29 1,590 18.1 Million 158.66 billion 8,147.38 10,850 11,240 10,310 11,240 - - - - 70.16 Thousand billion 111.549 Million 45.572 Million 8 Million 26.909 Million 10.412 Million 13.485 Million 4.698 Million 18.02 8.14 6.28 5.986 Million 3.861 Million 5.397 Million 4.45 Million
دتولید

داروسازی تولید دارو

سهام فرابورس 9,580 340.00 3.43 9,490 430.00 4.33 12:29 159 1.97 Million 12.54 billion 6,342.93 9,920 9,110 9,110 9,740 - - - - 5.372 Thousand billion 11.729 Million 4.679 Million 600,000 3.663 Million 997,070 2.619 Million 178,851 45.1 8.09 3.08 5.104 Million 206,334 4.46 Million 850,645
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 14,970 420.00 2.89 14,700 150.00 1.03 12:29 1,981 1.34 Million 17.03 billion 1,092.96 14,550 13,800 13,750 14,970 - - - - 54.266 Thousand billion 69.164 Million 12.413 Million 4.3 Million 5.954 Million 7.822 Million 5.71 Million 2.895 Million 21.84 8.08 11.07 843,648 - 843,648 -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 11,190 320.00 2.78 10,840 670.00 5.82 12:29 508 1.82 Million 14.98 billion 5,024.42 11,510 10,310 10,310 11,230 - - - - 5.761 Thousand billion 12.424 Million 6.146 Million 700,000 4.836 Million 939,588 2.619 Million 438,978 17.29 8.08 2.9 8.09 Million 241,115 8.292 Million 38,650
شاروم

پتروشیمی ارومیه

سهام فرابورس 15,330 850.00 5.25 15,480 700.00 4.33 12:29 2,054 2.62 Million 38.82 billion 698.71 16,180 15,500 15,150 15,850 - - - - 10.367 Thousand billion 13.99 Million 4.81 Million 700,000 3.154 Million 1.384 Million 3.351 Million 665,123 16.29 7.83 3.23 8.398 Million 6 Million 9.855 Million 4.544 Million
کاسپین

کاسپین تامین

سهام فرابورس 22,150 1,650.00 6.93 22,600 1,200.00 5.04 12:28 52 345,649 7.5 billion 2,145.61 23,800 21,800 21,800 22,850 - - - - 14.84 Thousand billion 24.516 Million 11.732 Million 700,000 8.696 Million 2.028 Million 7.017 Million 2.016 Million 7.85 7.8 2.25 840,030 790,617 1.188 Million 443,046
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 10,580 780.00 6.87 10,610 750.00 6.60 12:29 1,162 6.43 Million 91.76 billion 6,003.63 11,360 11,000 10,460 11,030 - - - - 35.071 Thousand billion 27.755 Million 5.829 Million 2.456 Million 1.697 Million 3.344 Million 4.094 Million 769,998 33.85 7.79 6.37 8.44 Million - 8.44 Million -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 12,310 110.00 0.90 12,030 170.00 1.39 12:29 396 1.36 Million 11.07 billion 3,768.59 12,200 11,300 11,220 12,310 - - - - 4.282 Thousand billion 8.398 Million 3.035 Million 529,248 2.031 Million 822,145 5.169 Million 275,298 23.13 7.74 1.23 1.44 Million - 1.405 Million 35,000
پیزد

لاستیک یزد

سهام فرابورس 12,500 900.00 6.72 12,670 730.00 5.45 12:29 2,290 5.44 Million 68.28 billion 1,554.52 13,400 12,730 12,410 13,040 - - - - 25.582 Thousand billion 38.299 Million 15.99 Million 510,000 12.453 Million 3.359 Million 17.4 Million 3.13 Million 8.26 7.69 1.49 7.209 Million 120,000 5.519 Million 1.81 Million
دبالک

البرز بالک

سهام فرابورس 9,990 120.00 1.19 10,110 0.00 0.00 12:29 99 1.65 Million 11.9 billion 3,686.74 10,110 9,920 9,920 10,570 - - - - 3.708 Thousand billion 6.953 Million 2.762 Million 520,000 1.695 Million 689,332 2.124 Million 346,945 15.15 7.63 2.48 3.727 Million 903,931 3.778 Million 853,598
شاوان

پالایش نفت لاوان

سهام فرابورس 173,900 900.00 0.52 173,400 400.00 0.23 1401/02/19 2,602 2.08 Million 298.83 billion 512.54 173,000 177,000 170,800 177,500 - - - - 164.195 Thousand billion 235.35 Million 67.372 Million 1.143 Million 37.081 Million 26.003 Million 244.926 Million 33.085 Million 5.99 7.62 0.81 3.306 Million 841,564 3.32 Million 827,059
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 8,510 910.00 11.97 8,400 800.00 10.53 12:29 1,777 3.16 Million 22.47 billion 4,787.54 7,600 8,180 8,100 8,510 - - - - 213.3 Thousand billion 367.151 Million 170.04 Million 30 Million 115.151 Million 33.141 Million 13.512 Million 13.309 Million 18.95 7.6 18.65 4.668 Million 120,000 4.788 Million -
حآسا

آسیا سیر ارس

سهام فرابورس 13,340 1,520.00 10.23 13,390 1,470.00 9.89 12:29 655 2.47 Million 29.69 billion 5,177.36 14,860 13,390 13,340 13,980 - - - - 9.624 Thousand billion 12.851 Million 3.86 Million 800,000 2.139 Million 1.43 Million 4.386 Million 403,977 26.52 7.49 2.44 6.416 Million 570,000 6.05 Million 935,940
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 13,740 20.00 0.15 13,740 20.00 0.15 12:29 145 1.15 Million 15.28 billion 10,872.27 13,760 13,740 13,740 13,850 - - - - 69.264 Thousand billion 79.468 Million 19.451 Million 5.2 Million 8.02 Million 9.646 Million 2.661 Million 4.132 Million 17.29 7.41 26.85 852,466 5.879 Million 4.445 Million 2.286 Million
شپاس

نفت پاسارگاد

سهام فرابورس 18,440 500.00 2.64 18,390 550.00 2.90 12:29 213 387,671 7.11 billion 1,207.94 18,940 18,500 18,100 18,500 - - - - 43.848 Thousand billion 79.663 Million 42.861 Million 2.4 Million 35.527 Million 6.062 Million 66.111 Million 4.932 Million 8.95 7.28 0.67 353,526 67,124 420,650 -
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 38,100 1,850.00 4.63 38,400 1,550.00 3.88 12:29 165 170,849 5.51 billion 832.63 39,950 38,250 37,550 39,200 - - - - 8.1 Thousand billion 11.65 Million 3.3 Million 250,000 2.05 Million 1.373 Million 3.868 Million 956,110 10.04 6.99 2.48 351,682 10,000 355,056 6,626
شگویا

پتروشیمی تندگویان

سهام فرابورس 12,150 360.00 2.88 12,120 390.00 3.12 12:29 2,254 9.22 Million 101.94 billion 4,983.64 12,510 12,100 12,050 12,350 - - - - 264.732 Thousand billion 345.978 Million 114.097 Million 23.958 Million 55.611 Million 42.309 Million 142.183 Million 33.03 Million 8.79 6.86 2.04 16.818 Million 2.436 Million 15.069 Million 4.185 Million
شراز

پالایش نفت شیراز

سهام فرابورس 144,550 6,650.00 4.82 142,150 4,250.00 3.08 1401/01/16 505 191,124 24.89 billion 536.98 137,900 140,000 138,900 144,550 - - - - 134.814 Thousand billion 230.19 Million 111.966 Million 1.028 Million 84.124 Million 22.229 Million 216.451 Million 25.058 Million 5.83 6.57 0.67 730,199 79,567 709,590 100,176
کی بی سی

کی بی سی

سهام فرابورس 12,580 420.00 3.23 12,490 510.00 3.92 12:28 378 3.81 Million 35.39 billion 3,254.65 13,000 11,950 11,950 12,990 - - - - 4.557 Thousand billion 12.198 Million 7.111 Million 290,000 6.078 Million 960,133 5.053 Million 227,039 26.96 6.37 1.21 1.94 Million 461,570 1.915 Million 486,793
ارفع

آهن و فولاد ارفع

سهام فرابورس 15,310 280.00 1.86 15,260 230.00 1.53 1401/02/26 450 2.36 Million 32.16 billion 3,953.53 15,030 15,050 15,030 15,400 - - - - 159.72 Thousand billion 245.706 Million 98.618 Million 12 Million 62.586 Million 29.344 Million 87.687 Million 30.469 Million 6.01 6.24 2.09 5.907 Million 457,977 3.721 Million 2.644 Million
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 8,920 730.00 7.56 8,920 730.00 7.56 12:29 4,501 75.59 Million 728.66 billion 6,872.54 9,650 9,000 8,760 9,150 - - - - 96.4 Thousand billion 90.78 Million 16.858 Million 10 Million 1.58 Million 14.582 Million 1.797 Million 1.578 Million 56.52 6.12 49.63 17.321 Million 265,000 17.552 Million 33,931
کتوکا

صنایع نسوز توکا

سهام فرابورس 8,700 330.00 3.65 8,670 360.00 3.99 12:29 655 3.27 Million 24.06 billion 6,280.53 9,030 8,810 8,560 9,000 - - - - 8.317 Thousand billion 12.374 Million 4.755 Million 770,000 2.576 Million 1.665 Million 6.757 Million 739,563 13.25 5.89 1.45 6.667 Million - 6.617 Million 50,000
فتوسا

تولید و توسعه سرب روی ایرانیان

سهام فرابورس 8,000 400.00 5.26 7,920 320.00 4.21 12:29 1,257 775,395 8.56 billion 7,931.55 7,600 7,620 7,500 8,000 - - - - 5.52 Thousand billion 10.497 Million 4.611 Million 500,000 2.973 Million 1.31 Million 5.786 Million 624,967 12.04 5.74 1.3 4.747 Million 4.668 Million 8.901 Million 513,388
وملل

اعتباری ملل

سهام فرابورس 7,610 380.00 4.76 7,720 270.00 3.38 12:29 - - - 6,883.43 7,990 7,910 7,530 8,090 - - - - 65.3 Thousand billion 567.767 Million 497.593 Million 10 Million 490.567 Million 13.56 Million 67.941 Million -2,116,752 -36.47 5.69 1.14 5.467 Million 3.341 Million 7.248 Million 1.56 Million
بساما

بیمه سامان

سهام فرابورس 12,060 0.00 0.00 11,950 110.00 0.91 12:29 397 2.19 Million 29.92 billion 8,360.08 12,060 11,940 11,690 12,130 - - - - 68.2 Thousand billion 107.125 Million 58.418 Million 2.055 Million 47.375 Million 10.827 Million 15.581 Million 4.112 Million 14.53 5.52 3.83 196,147 1.229 Million 1.425 Million -
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 11,840 530.00 4.28 11,810 560.00 4.53 12:29 1,257 8.83 Million 94.87 billion 5,554 12,370 11,350 11,350 12,200 - - - - 69.81 Thousand billion 85.399 Million 20.153 Million 6.5 Million 8.634 Million 14.149 Million 25.217 Million 7.006 Million 10.96 5.43 3.04 8.11 Million 6.188 Million 12.672 Million 1.626 Million
بنو

بیمه تجارت نو

سهام فرابورس 5,760 510.00 8.13 5,770 500.00 7.97 12:29 387 2.53 Million 11.89 billion 9,029.68 6,270 5,760 5,760 5,950 - - - - 28.152 Thousand billion 50.054 Million 21.857 Million 6 Million 15.434 Million 6.403 Million 9.341 Million 1.174 Million 29.5 5.41 3.71 5.268 Million - 5.268 Million -
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 10,880 370.00 3.29 10,820 430.00 3.82 12:29 - - - 4,385.24 11,250 10,800 10,350 11,200 - - - - 17.835 Thousand billion 20.27 Million 5.654 Million 540,000 1.767 Million 3.458 Million 8.561 Million 2.458 Million 7.53 5.35 2.16 1.432 Million - 1.193 Million 239,000
صبا

سر. صبا تامین

سهام فرابورس 4,910 110.00 2.19 4,890 130.00 2.59 12:29 2,849 24.46 Million 146.22 billion 10,569.95 5,020 4,800 4,750 4,980 - - - - 269.1 Thousand billion 460.064 Million 159.289 Million 45 Million 93.314 Million 68.635 Million 73.371 Million 70.592 Million 5.2 5.34 5 6.658 Million 9.913 Million 16.344 Million 227,591
داوه

داروسازی آوه سینا

سهام فرابورس 7,880 460.00 5.52 7,900 440.00 5.28 12:29 34 260,321 1.71 billion 4,968.45 8,340 7,840 7,750 8,050 - - - - 4.378 Thousand billion 6.862 Million 2.424 Million 480,000 1.364 Million 1.03 Million 1.151 Million 316,402 17.38 5.34 4.78 1.722 Million - 1.664 Million 58,185
نطرین

عطرین نخ قم

سهام فرابورس 5,620 550.00 8.91 5,590 580.00 9.40 12:29 532 4.03 Million 20.92 billion 6,367.93 6,170 5,550 5,540 5,900 - - - - 4.026 Thousand billion 5.951 Million 2.525 Million 775,000 1.619 Million 843,848 1.095 Million 159,855 27.1 5.13 3.96 7.18 Million 22,500 7.195 Million 7,500
زفکا

کشت و دامداری فکا

سهام فرابورس 10,350 830.00 7.42 10,270 910.00 8.14 12:29 319 1.88 Million 14.75 billion 6,779.87 11,180 10,080 9,980 10,500 - - - - 11.76 Thousand billion 19.359 Million 6.812 Million 1.5 Million 3.954 Million 3.033 Million 4.311 Million 958,964 16.06 5.08 3.57 10.324 Million 655,535 8.338 Million 2.641 Million
آ س پ

آ.س.پ

سهام فرابورس 5,460 360.00 6.19 5,400 420.00 7.22 12:29 1,042 7.9 Million 44.11 billion 6,207.25 5,820 5,250 5,230 5,520 - - - - 5.58 Thousand billion 7.262 Million 2.938 Million 1,000,000 1.862 Million 1.083 Million 371,408 23,578 229.03 4.99 14.54 4.654 Million - 4.654 Million -
زماهان

گوشت مرغ ماهان

سهام فرابورس 8,770 740.00 7.78 8,720 790.00 8.31 12:29 328 1.67 Million 11.94 billion 5,948.41 9,510 8,550 8,530 9,010 - - - - 8.057 Thousand billion 10.31 Million 2.961 Million 1.13 Million 456,649 2.013 Million 2.009 Million 660,094 14.93 4.91 4.91 7.992 Million 444,500 8.286 Million 150,000
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 7,520 190.00 2.59 7,160 170.00 2.32 12:29 153 1.43 Million 8.07 billion 42,028.75 7,330 7,000 6,820 7,520 - - - - 43.2 Thousand billion 65.47 Million 21.498 Million 7.728 Million 9.133 Million 11.321 Million 4.429 Million 2.921 Million 18.95 4.89 12.49 1.434 Million 1.829 Million 1.233 Million 2.029 Million
فولای

فولاد آلیاژی یزد

سهام فرابورس 9,500 170.00 1.82 9,510 180.00 1.93 12:29 929 5.64 Million 46.47 billion 4,520.19 9,330 9,280 9,270 9,840 - - - - 4.609 Thousand billion 6.283 Million 2.238 Million 268,000 957,177 1.106 Million 5.667 Million 713,510 7.46 4.81 0.94 3.109 Million - 3.103 Million 6,785
تماوند

تامین سرمایه دماوند

سهام فرابورس 5,210 510.00 8.92 5,270 450.00 7.87 12:29 5,603 55.801 Million 741.97 billion 13,120.42 5,720 5,260 5,200 5,430 - - - - 35.91 Thousand billion 42.459 Million 13.657 Million 7 Million 5.569 Million 7.69 Million 744,179 609,843 60.49 4.8 49.57 50.576 Million 6.677 Million 14.292 Million 42.962 Million
فروی

ذوب روی اصفهان

سهام فرابورس 16,210 1,750.00 9.74 16,480 1,480.00 8.24 12:29 1,376 2.96 Million 46.96 billion 2,147.23 17,960 16,780 16,110 17,020 - - - - 14.274 Thousand billion 17.356 Million 5.776 Million 900,000 2.524 Million 3.103 Million 6.563 Million 1.704 Million 8.72 4.78 2.26 3.826 Million 5,000 3.825 Million 6,644
تبرک

تبرک

سهام فرابورس 9,190 910.00 9.01 9,210 890.00 8.81 12:29 391 1.47 Million 10.96 billion 4,022.82 10,100 9,540 9,130 9,540 - - - - 16.714 Thousand billion 22.04 Million 5.693 Million 2.232 Million 1.487 Million 4.351 Million 539,293 161,893 126.95 4.72 38.11 2.753 Million 603,684 3.357 Million -
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 5,900 50.00 0.84 6,000 50.00 0.84 12:29 370 3.43 Million 14.85 billion 9,844.96 5,950 5,900 5,900 6,230 - - - - 6.492 Thousand billion 10.463 Million 3.946 Million 1.5 Million 1.463 Million 1.935 Million 3.084 Million 653,288 13.78 4.66 2.92 6.34 Million 300,000 4.84 Million 1.8 Million
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 8,330 330.00 3.81 8,350 310.00 3.58 12:29 793 5.94 Million 45.83 billion 5,011.88 8,660 8,260 8,030 8,500 - - - - 10.19 Thousand billion 11.659 Million 2.948 Million 1.32 Million 637,265 2.376 Million 522,309 345,316 31.92 4.64 21.1 2.855 Million - 2.838 Million 17,000
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 2,474 185.00 8.08 2,526 237.00 10.35 12:29 378 7.04 Million 13.37 billion 21,351.8 2,289 2,459 2,409 2,550 - - - - 2.645 Thousand billion 5.504 Million 3.308 Million 600,000 1.959 Million 764,902 656,951 200,087 17.68 4.62 5.38 3.357 Million 330,000 3.582 Million 104,649
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 6,680 570.00 7.86 6,630 620.00 8.55 12:29 751 10.07 Million 50.79 billion 11,538.51 7,250 6,500 6,500 6,810 - - - - 4.843 Thousand billion 7.328 Million 2.544 Million 960,000 962,727 1.39 Million 2.084 Million 344,689 18.47 4.58 3.05 15.13 Million 350,000 14.38 Million 1.1 Million
غدیس

پاکدیس

سهام فرابورس 12,330 480.00 3.75 12,260 550.00 4.29 12:29 677 5.89 Million 64.23 billion 3,754.94 12,810 12,060 11,900 12,510 - - - - 12.76 Thousand billion 19.883 Million 9.293 Million 1.17 Million 5.545 Million 3.141 Million 9.071 Million 1.709 Million 8.39 4.56 1.58 5.695 Million 310,000 5.684 Million 320,903
بهپاک

صنعتی بهپاک

سهام فرابورس 7,750 70.00 0.91 7,730 50.00 0.65 12:29 294 2.36 Million 14.59 billion 14,087.41 7,680 7,700 7,600 7,930 - - - - 19.183 Thousand billion 25.832 Million 8.274 Million 3.099 Million 1.877 Million 5.277 Million 6.09 Million 1.704 Million 14.06 4.54 3.93 7.587 Million 74,111 4.926 Million 2.735 Million
اپرداز

آتیه داده پرداز

سهام فرابورس 13,800 1,240.00 8.24 13,700 1,340.00 8.91 12:29 610 1.7 Million 22.89 billion 3,270.36 15,040 14,350 13,660 14,350 - - - - 13.45 Thousand billion 15.297 Million 4.653 Million 1,000,000 1.597 Million 3.04 Million 3.059 Million 589,764 23.23 4.51 4.49 905,217 - 882,823 22,394
ساروج

ساروج بوشهر

سهام فرابورس 17,030 550.00 3.13 16,880 700.00 3.98 12:29 19 18,851 275.81 Million 2,447.63 17,580 16,910 16,320 17,030 - - - - 19.778 Thousand billion 31.789 Million 13.427 Million 1.34 Million 9.17 Million 5.019 Million 7.658 Million 3.213 Million 7.04 4.51 2.95 71,502 39,962 98,664 12,800
فزرین

زرین معدن آسیا

سهام فرابورس 7,020 460.00 6.15 7,020 460.00 6.15 12:29 1,063 4.48 Million 52.65 billion 7,114.25 7,480 7,030 6,870 7,290 - - - - 12.679 Thousand billion 17.794 Million 7.136 Million 1.08 Million 3.754 Million 3.152 Million 5.139 Million 1.799 Million 7.8 4.45 2.73 8.595 Million 689,374 8.264 Million 1.02 Million