Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Asset

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
مارون

پتروشیمی مارون

سهام فرابورس 169,185 6,881.00 3.91 175,480 586.00 0.33 12:29 534 54,132 9.2 billion 101.37 176,066 172,598 167,263 172,967 - - - - 1403.84 Thousand billion 1.525 billion 225.298 Million 8 Million 121.176 Million 104.122 Million 287.829 Million 133.558 Million 10.51 13.48 4.88 14,073 18,395 32,240 228
بپاس

بیمه پاسارگاد

سهام فرابورس 42,490 10.00 0.02 42,479 1.00 0.00 12:29 537 3.78 Million 160.6 billion 7,040.59 42,480 42,480 40,530 42,500 - - - - 1300.622 Thousand billion 1.427 billion 172.633 Million 20.412 Million 125.969 Million 46.664 Million 44.429 Million 27.75 Million 46.87 27.87 29.27 694,199 9.76 Million 10.454 Million -
کگهر

سنگ آهن گهر زمین

سهام فرابورس 45,794 0.00 0.00 45,806 12.00 0.03 12:29 199 2.43 Million 111.47 billion 12,228.39 45,794 46,090 45,500 46,100 - - - - 1145.15 Thousand billion 1.259 billion 221.624 Million 25 Million 113.999 Million 107.625 Million 181.29 Million 96.625 Million 11.85 10.64 6.32 78,073 516,347 589,251 5,169
آریا

پلیمر آریا ساسول

سهام فرابورس 109,134 1,649.00 1.49 110,307 476.00 0.43 12:29 2,633 594,597 65.44 billion 225.82 110,783 110,900 109,134 111,100 - - - - 1011.259 Thousand billion 1.075 billion 143.856 Million 9.168 Million 63.834 Million 80.023 Million 234.177 Million 135.534 Million 7.46 12.69 4.34 708,764 739,033 859,961 587,836
زاگرس

پتروشیمی زاگرس

سهام فرابورس 242,890 4,185.00 1.69 245,083 1,992.00 0.81 12:29 1,109 235,826 57.44 billion 212.65 247,075 247,100 235,000 248,930 - - - - 588.199 Thousand billion 618.727 Million 83.102 Million 2.4 Million 30.528 Million 52.575 Million 206.016 Million 73.235 Million 8.03 11.19 2.86 199,551 2,000 151,551 50,000
دی

بانک دی

سهام فرابورس 932 33.00 3.42 937 28.00 2.90 1400/07/28 - - - 48,184.68 965 954 925 964 - - - - 126.495 Thousand billion 569.581 Million 511.961 Million 135 Million 443.086 Million 68.875 Million 100.035 Million 39.419 Million - 1.84 1.26 463.399 Million 7.7 Million 439.492 Million 31.607 Million
وملل

اعتباری ملل

سهام فرابورس 8,517 39.00 0.46 8,482 4.00 0.05 12:29 304 2.07 Million 17.53 billion 6,793.41 8,478 8,205 8,205 8,599 - - - - 84.82 Thousand billion 537.189 Million 465.929 Million 10 Million 452.369 Million 13.56 Million 67.941 Million -2,116,752 -40.07 6.26 1.25 357,751 1.54 Million 1.671 Million 226,000
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 15,935 266.00 1.64 16,186 15.00 0.09 12:29 511 1.14 Million 18.37 billion 2,231.72 16,201 16,200 15,930 16,470 - - - - 404.65 Thousand billion 468.535 Million 186.505 Million 25 Million 63.885 Million 122.62 Million 194.269 Million 72.454 Million 5.58 3.3 2.08 826,333 142,984 936,546 32,771
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,437 29.00 0.84 3,474 8.00 0.23 12:29 2,185 22.29 Million 77.44 billion 10,200.48 3,466 3,510 3,432 3,530 - - - - 213.663 Thousand billion 382.607 Million 258.656 Million 61.504 Million 168.944 Million 89.712 Million 285.141 Million 30.671 Million 6.97 2.38 0.75 31.155 Million 4.16 Million 29.652 Million 5.663 Million
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 7,060 0.00 0.00 7,060 0.00 0.00 12:29 1,717 5.01 Million 35.34 billion 2,915.43 7,060 7,060 7,060 7,062 - - - - 211.8 Thousand billion 332.379 Million 153.72 Million 30 Million 120.579 Million 33.141 Million 13.512 Million 13.309 Million 15.9 6.39 15.68 913,725 5.055 Million 5.963 Million 5,477
شگویا

پتروشیمی تندگویان

سهام فرابورس 10,777 110.00 1.03 10,760 93.00 0.87 12:29 2,027 8.85 Million 95.26 billion 4,364.16 10,667 10,667 10,651 10,920 - - - - 257.784 Thousand billion 311.728 Million 96.252 Million 23.958 Million 53.943 Million 42.309 Million 142.183 Million 33.03 Million 7.8 6.09 1.81 6.837 Million 4.503 Million 9.536 Million 1.804 Million
صبا

سر. صبا تامین

سهام فرابورس 6,048 5.00 0.08 6,072 19.00 0.31 12:29 1,915 12.74 Million 77.46 billion 6,652.46 6,053 6,100 6,040 6,170 - - - - 273.24 Thousand billion 296.022 Million 171.108 Million 15 Million 22.782 Million 148.326 Million 92.931 Million 90.466 Million 3.02 1.84 2.94 11.128 Million 2.892 Million 13.143 Million 877,048
فجهان

جهان فولاد سیرجان

سهام فرابورس 5,502 81.00 1.49 5,505 84.00 1.55 12:29 5,296 19.51 Million 107.41 billion 3,684.41 5,421 5,420 5,420 5,557 - - - - 220.2 Thousand billion 259.439 Million 102.466 Million 40 Million 39.239 Million 63.227 Million 94.094 Million 23.765 Million 9.27 3.48 2.34 8.056 Million 5.638 Million 13.688 Million 5,913
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 22,058 1,160.00 5.00 22,850 368.00 1.58 12:29 316 1.29 Million 28.55 billion 4,092.29 23,218 22,960 22,058 22,960 - - - - 228.5 Thousand billion 239.985 Million 23.806 Million 10 Million 11.485 Million 12.321 Million 12.385 Million 4.806 Million 47.54 18.55 18.45 4.886 Million 4.353 Million 9.24 Million 250
ارفع

آهن و فولاد ارفع

سهام فرابورس 14,650 10.00 0.07 14,659 1.00 0.01 12:29 355 1.47 Million 21.51 billion 4,134.99 14,660 14,998 14,412 14,998 - - - - 175.908 Thousand billion 223.754 Million 77.191 Million 12 Million 47.846 Million 29.344 Million 87.687 Million 30.469 Million 5.77 5.99 2.01 528,789 781,782 1.127 Million 183,226
شاوان

پالایش نفت لاوان

سهام فرابورس 130,600 1,063.00 0.81 132,727 1,064.00 0.81 12:30 676 346,485 46.11 billion 512.55 131,663 133,500 130,000 134,649 - - - - 151.763 Thousand billion 190.879 Million 65.119 Million 1.143 Million 39.116 Million 26.003 Million 244.926 Million 33.085 Million 4.59 5.84 0.62 486,711 365,000 445,371 406,340
شراز

پالایش نفت شیراز

سهام فرابورس 114,210 468.00 0.41 113,821 79.00 0.07 12:29 118 48,576 5.56 billion 411.66 113,742 113,742 113,742 117,480 - - - - 116.957 Thousand billion 186.187 Million 91.459 Million 1.028 Million 69.231 Million 22.229 Million 216.451 Million 25.058 Million 4.67 5.26 0.54 54,210 - 48,812 5,398
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 4,337 26.00 0.60 4,340 23.00 0.53 12:29 574 5.08 Million 21.87 billion 8,844.12 4,363 4,260 4,250 4,400 - - - - 130.2 Thousand billion 169.039 Million 94.65 Million 10 Million 38.839 Million 55.811 Million 32.306 Million 29.202 Million 4.46 2.33 4.03 2.903 Million - 2.457 Million 445,685
دماوند

تولید برق دماوند

سهام فرابورس 22,840 243.00 1.05 23,494 411.00 1.78 12:29 1,529 2.16 Million 50.88 billion 1,415.96 23,083 23,979 22,700 24,170 - - - - 129.687 Thousand billion 150.141 Million 30.242 Million 5.52 Million 20.455 Million 9.787 Million 10.26 Million 3.998 Million 32.43 13.25 12.64 2.371 Million 2.953 Million 4.583 Million 741,000
فرابورس

فرابورس ایران

سهام فرابورس 18,666 383.00 2.09 19,018 735.00 4.02 12:29 5,839 25.66 Million 488 billion 4,394.47 18,283 19,197 18,487 19,197 - - - - 133.126 Thousand billion 135.859 Million 11.568 Million 2.8 Million 2.733 Million 8.835 Million 3.639 Million 3.523 Million 37.79 15.07 36.58 8.108 Million 400,000 8.178 Million 330,000
کوثر

بیمه کوثر

سهام فرابورس 3,990 23.00 0.58 3,982 15.00 0.38 12:28 220 3.54 Million 14.16 billion 16,108.1 3,967 4,000 3,960 4,089 - - - - 67.236 Thousand billion 131.624 Million 86.747 Million 6.485 Million 64.388 Million 22.36 Million 33.343 Million 6.365 Million 10.56 3.01 2.02 832,269 2.431 Million 3.263 Million -
شرانل

نفت ایرانول

سهام فرابورس 46,000 445.00 0.98 45,744 189.00 0.41 12:24 181 232,273 10.73 billion 1,283.28 45,555 45,000 45,000 46,828 - - - - 91.488 Thousand billion 120.571 Million 40.427 Million 2 Million 29.083 Million 11.344 Million 71.558 Million 16.123 Million 5.67 8.06 1.28 175,312 4,964 136,543 43,733
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 11,908 626.00 4.99 11,908 626.00 4.99 12:29 398 7.7 Million 91.73 billion 19,355.41 12,534 11,908 11,908 11,908 - - - - 119.08 Thousand billion 120.498 Million 16.001 Million 10 Million 1.418 Million 14.582 Million 1.797 Million 1.578 Million 1190000 8.17 66.35 939,747 1,000,000 1.898 Million 41,297
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 1,100 18.00 1.61 1,110 8.00 0.72 12:29 298 7.93 Million 8.75 billion 26,603.16 1,118 1,099 1,089 1,135 - - - - 17.816 Thousand billion 106.08 Million 95.147 Million 16.05 Million 88.264 Million 6.884 Million 3.34 Million -4,440,055 -4.01 2.59 5.33 7.87 Million 5.053 Million 12.923 Million -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,434 75.00 4.97 1,444 65.00 4.31 12:29 1,276 48.99 Million 70.75 billion 38,394.59 1,509 1,445 1,434 1,499 - - - - 95.559 Thousand billion 101.11 Million 81.599 Million 66.176 Million 5.552 Million 76.048 Million 9.235 Million 8.783 Million 10.88 1.26 10.35 13.94 Million 19.525 Million 24.865 Million 8.6 Million
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 12,648 237.00 1.84 12,648 237.00 1.84 12:29 506 5.29 Million 66.9 billion 10,453.04 12,885 12,530 12,241 12,885 - - - - 82.212 Thousand billion 86.772 Million 18.709 Million 6.5 Million 4.56 Million 14.149 Million 25.217 Million 7.006 Million 11.74 5.81 3.26 2.848 Million 2.265 Million 4.93 Million 183,000
بساما

بیمه سامان

سهام فرابورس 20,895 692.00 3.43 20,313 110.00 0.54 12:29 182 273,218 5.61 billion 1,501.2 20,203 19,958 19,958 21,005 - - - - 41.744 Thousand billion 85.544 Million 54.627 Million 2.055 Million 43.8 Million 10.827 Million 15.581 Million 4.112 Million 10.15 3.86 2.68 60,881 70,000 118,581 12,300
ودی

بیمه دی

سهام فرابورس 3,800 77.00 1.99 3,827 50.00 1.29 12:29 405 2.97 Million 11.32 billion 7,321.81 3,877 3,950 3,750 3,950 - - - - 22.771 Thousand billion 83.891 Million 74.147 Million 5.95 Million 61.12 Million 13.027 Million 22.284 Million 6.265 Million 3.63 1.75 1.02 5.053 Million 210,000 5.263 Million -
دتوزیع

توزیع داروپخش

سهام فرابورس 26,861 636.00 2.31 27,146 351.00 1.28 12:29 437 672,449 18.25 billion 1,538.78 27,497 27,210 26,700 27,799 - - - - 32.575 Thousand billion 82.163 Million 53.284 Million 1.2 Million 49.588 Million 3.696 Million 74.64 Million 3.681 Million 8.85 8.81 0.44 484,384 259,260 530,027 213,617
ومعلم

بیمه معلم

سهام فرابورس 2,110 25.00 1.17 2,140 5.00 0.23 12:29 269 2.87 Million 6.16 billion 10,667.82 2,135 2,101 2,047 2,228 - - - - 8.977 Thousand billion 76.086 Million 74.222 Million 4.195 Million 67.11 Million 7.112 Million 23.887 Million 613,410 14.63 1.26 0.38 1.571 Million 50,000 1.621 Million -
پخش

پخش البرز

سهام فرابورس 24,871 610.00 2.51 24,871 610.00 2.51 12:29 283 426,538 10.71 billion 1,507.2 24,261 24,801 24,600 25,474 - - - - 34.819 Thousand billion 75.643 Million 44.51 Million 950,000 40.824 Million 3.686 Million 60.622 Million 2.589 Million 13.45 9.45 0.57 228,749 441,113 650,912 18,950
خدیزل

بهمن دیزل

سهام فرابورس 52,000 1,086.00 2.05 52,807 279.00 0.53 12:28 146 165,176 8.66 billion 1,131.34 53,086 54,069 51,700 54,069 - - - - 52.807 Thousand billion 75.492 Million 33.097 Million 1,000,000 22.685 Million 10.412 Million 13.485 Million 4.698 Million 11.24 5.07 3.92 155,960 - 100,082 55,878
کزغال

زغال سنگ پروده طبس

سهام فرابورس 30,540 45.00 0.15 30,465 120.00 0.39 12:29 1,546 867,455 26.43 billion 561.1 30,585 30,001 30,001 31,010 - - - - 60.93 Thousand billion 72.23 Million 18.461 Million 2 Million 11.3 Million 7.161 Million 16.286 Million 8.319 Million 7.32 8.51 3.74 421,424 435,688 757,002 100,110
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 14,350 610.00 4.08 14,357 603.00 4.03 12:29 1,093 350,378 5.04 billion 320.57 14,960 13,633 13,633 14,990 - - - - 61.735 Thousand billion 65.854 Million 11.94 Million 4.3 Million 4.119 Million 7.822 Million 5.71 Million 2.895 Million 21.33 8.23 11.27 418,457 19,802 438,209 50
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 5,500 143.00 2.53 5,581 62.00 1.10 12:29 790 4.47 Million 24.92 billion 5,652.44 5,643 5,700 5,472 5,720 - - - - 45.764 Thousand billion 64.974 Million 32.52 Million 8.2 Million 19.21 Million 13.311 Million 16.597 Million 3.805 Million 12.03 3.44 2.76 5.342 Million 321,095 5.479 Million 183,926
هجرت

پخش هجرت

سهام فرابورس 27,504 145.00 0.53 27,433 74.00 0.27 12:29 141 224,804 6.19 billion 1,594.35 27,359 28,390 26,740 28,390 - - - - 27.433 Thousand billion 63.635 Million 39.383 Million 1,000,000 36.202 Million 3.181 Million 51.938 Million 3.134 Million 8.75 8.62 0.53 179,178 121,525 179,252 121,451
شپاس

نفت پاسارگاد

سهام فرابورس 15,340 228.00 1.51 15,182 70.00 0.46 12:27 157 253,465 3.9 billion 1,614.43 15,112 15,122 15,122 15,620 - - - - 36.437 Thousand billion 62.026 Million 31.651 Million 2.4 Million 25.589 Million 6.062 Million 66.111 Million 4.932 Million 7.39 6.01 0.56 337,332 32,067 355,035 14,364
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 113,700 2,815.00 2.54 112,877 1,992.00 1.80 12:29 599 515,866 58.23 billion 861.21 110,885 114,000 110,010 114,000 - - - - 56.439 Thousand billion 60.981 Million 11.289 Million 500,000 4.542 Million 6.747 Million 20.686 Million 9.105 Million 6.2 8.37 2.73 307,061 - 282,322 24,739
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 10,605 160.00 1.49 10,735 30.00 0.28 12:29 292 2.3 Million 24.74 billion 7,891.71 10,765 11,075 10,505 11,076 - - - - 55.822 Thousand billion 60.045 Million 13.869 Million 4 Million 4.223 Million 9.646 Million 2.661 Million 4.132 Million 13.51 5.79 20.98 1.389 Million 973,141 2.362 Million -
بنو

بیمه تجارت نو

سهام فرابورس 6,401 150.00 2.29 6,361 190.00 2.90 12:29 607 5.58 Million 35.5 billion 9,195.12 6,551 6,357 6,224 6,545 - - - - 38.166 Thousand billion 54.163 Million 22.4 Million 6 Million 15.997 Million 6.403 Million 9.341 Million 1.174 Million 32.53 5.96 4.09 1.67 Million 1.622 Million 3.292 Million -
توسن

نرم افزاری نگین

سهام فرابورس 23,114 64.00 0.28 23,188 138.00 0.60 12:29 9,230 15.99 Million 369.47 billion 7,782.9 23,050 23,380 21,898 23,970 - - - - 47.148 Thousand billion 51.243 Million 7.276 Million 2.04 Million 4.095 Million 3.181 Million 2.883 Million 859,075 55.07 14.87 16.41 10.385 Million 65,279 6.588 Million 3.863 Million
حآفرین

ریل پرداز نو آفرین

سهام فرابورس 5,679 83.00 1.44 5,692 70.00 1.21 12:29 269 1.87 Million 10.54 billion 6,935.3 5,762 5,769 5,555 5,820 - - - - 42.28 Thousand billion 51.072 Million 18.073 Million 7.428 Million 8.791 Million 9.281 Million 2.901 Million 1.928 Million 21.93 4.56 14.58 2.694 Million 3.538 Million 2.776 Million 3.455 Million
بجهرم

نیروگاهی جهرم

سهام فرابورس 1,898 30.00 1.56 1,921 7.00 0.36 12:29 857 10.45 Million 20.07 billion 12,192.72 1,928 1,930 1,890 1,966 - - - - 46.383 Thousand billion 50.292 Million 33.738 Million 24.145 Million 3.909 Million 29.829 Million 4.592 Million 2.57 Million 18.05 1.55 10.1 9.981 Million - 9.096 Million 885,089
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 5,067 241.00 4.99 4,873 47.00 0.97 1400/09/14 - - - 9,500.15 4,826 4,925 4,620 5,067 - - - - 37.659 Thousand billion 48.356 Million 22.096 Million 7.728 Million 10.697 Million 11.399 Million 4.429 Million 2.999 Million 12.56 3.3 8.5 769,512 - 444,512 325,000
رنیک

جنرال مکانیک

سهام فرابورس 10,790 8.00 0.07 10,835 53.00 0.49 12:29 169 457,550 5.01 billion 2,707.4 10,782 10,803 10,727 11,180 - - - - 20.912 Thousand billion 42.657 Million 49.404 Million 1.93 Million 21.745 Million 27.658 Million 22.87 Million 2.153 Million 9.72 0.76 0.91 789,030 157,150 688,827 257,353
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 913 12.00 1.30 925 0.00 0.00 12:29 3,479 101.79 Million 94.11 billion 29,256.98 925 937 909 942 - - - - 39.424 Thousand billion 39.796 Million 46.035 Million 42.62 Million 372,161 45.662 Million 1.709 Million 1.473 Million 26.76 0.86 23.07 136.59 Million 4.205 Million 136.705 Million 4.091 Million
پیزد

لاستیک یزد

سهام فرابورس 53,911 2,837.00 5.00 54,126 2,622.00 4.62 12:27 792 402,513 21.79 billion 508.22 56,748 54,086 53,911 55,290 - - - - 27.604 Thousand billion 39.462 Million 15.217 Million 510,000 11.858 Million 3.359 Million 17.4 Million 3.13 Million 8.82 8.23 1.59 420,049 250,000 670,022 27
کلر

کلر پارس

سهام فرابورس 107,500 1,757.00 1.66 107,503 1,760.00 1.66 12:29 691 269,300 28.95 billion 389.73 105,743 107,700 106,043 109,145 - - - - 35.207 Thousand billion 37.667 Million 3.266 Million 327,500 2.46 Million 806,432 3.335 Million 928,478 37.92 43.66 10.56 312,225 - 312,225 -
نوین

بیمه نوین

سهام فرابورس 3,560 10.00 0.28 3,556 6.00 0.17 12:29 226 1.87 Million 6.68 billion 8,295.37 3,550 3,571 3,520 3,622 - - - - 9.331 Thousand billion 37.39 Million 35.947 Million 2.624 Million 28.059 Million 7.888 Million 10.757 Million 1.858 Million 5.02 1.18 0.87 1.733 Million 692,740 2.367 Million 58,155
شکام

صنایع شیمیایی کیمیاگران امروز

سهام فرابورس 31,160 554.00 1.81 30,686 80.00 0.26 12:29 272 877,655 26.93 billion 3,226.67 30,606 30,570 30,120 31,899 - - - - 27.617 Thousand billion 35.529 Million 10.24 Million 900,000 7.912 Million 2.328 Million 11.555 Million 2.037 Million 13.56 11.86 2.39 488,493 108,554 419,265 177,782
بپیوند

پیوند گستر پارس

سهام فرابورس 9,690 177.00 1.79 9,808 59.00 0.60 12:29 1,699 864,537 8.44 billion 508.85 9,867 9,681 9,660 9,990 - - - - 29.424 Thousand billion 34.786 Million 9.569 Million 3 Million 5.362 Million 4.207 Million 2.903 Million 1.283 Million 22.94 6.99 10.14 959,009 - 958,778 231
توریل

توکا ریل

سهام فرابورس 8,710 414.00 4.99 8,623 327.00 3.94 12:28 456 2.82 Million 24.36 billion 6,193.89 8,296 8,520 8,185 8,710 - - - - 27.594 Thousand billion 34.624 Million 13.9 Million 3.2 Million 7.031 Million 6.87 Million 11.366 Million 1.31 Million 21.07 4.02 2.44 5.12 Million 1,500 5.121 Million -
قاسم

قاسم ایران

سهام فرابورس 3,375 10.00 0.30 3,349 16.00 0.48 12:29 335 4.85 Million 16.24 billion 14,476.24 3,365 3,409 3,301 3,410 - - - - 16.745 Thousand billion 33.855 Million 23.862 Million 2.925 Million 17.11 Million 6.752 Million 52.643 Million 1.917 Million 8.73 2.48 0.32 9.569 Million - 9.531 Million 37,749
سرچشمه

سر. مس سرچشمه

سهام فرابورس 5,076 31.00 0.61 5,058 13.00 0.26 12:29 268 2.06 Million 10.41 billion 7,672.92 5,045 5,090 5,025 5,170 - - - - 25.796 Thousand billion 33.273 Million 19.146 Million 5.1 Million 7.477 Million 11.669 Million 5.903 Million 2.058 Million 12.53 2.21 4.37 3.477 Million 175,000 3.598 Million 54,400
ساوه

سیمان ساوه

سهام فرابورس 44,001 78.00 0.18 43,998 75.00 0.17 12:29 491 114,898 5.07 billion 234.01 43,923 45,004 43,000 45,004 - - - - 28.599 Thousand billion 31.501 Million 6.191 Million 650,000 2.902 Million 3.289 Million 9.425 Million 4.169 Million 6.86 8.7 3.03 167,318 59,001 224,427 1,892
غویتا

ویتانا

سهام فرابورس 6,185 246.00 3.83 6,208 223.00 3.47 12:29 900 5.06 Million 31.4 billion 5,620.77 6,431 6,151 6,130 6,330 - - - - 21.728 Thousand billion 30.47 Million 14.103 Million 3.5 Million 8.742 Million 5.361 Million 6.458 Million 525,394 41.36 4.05 3.36 18.224 Million 877,318 17.674 Million 1.427 Million
اپرداز

آتیه داده پرداز

سهام فرابورس 25,289 1,331.00 5.00 26,567 53.00 0.20 12:18 18 20,809 526.24 Million 540 26,620 25,289 25,289 25,289 - - - - 26.567 Thousand billion 28.545 Million 5.018 Million 1,000,000 1.978 Million 3.04 Million 3.059 Million 589,764 44.58 9.26 9.2 233,877 20,000 253,877 -
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 41,899 772.00 1.88 41,125 2.00 0.00 12:29 123 82,594 3.4 billion 671.5 41,127 42,930 40,610 42,930 - - - - 20.563 Thousand billion 28.062 Million 9.997 Million 500,000 7.5 Million 2.497 Million 10.184 Million 3.378 Million 6.09 8.23 2.02 50,349 57,063 101,525 5,887
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 3,378 47.00 1.37 3,421 4.00 0.12 12:29 174 1.12 Million 3.82 billion 6,440.82 3,425 3,450 3,337 3,493 - - - - 20.526 Thousand billion 27.091 Million 14.217 Million 6 Million 6.565 Million 7.652 Million 1.963 Million 1.005 Million 20.43 2.68 10.46 4.084 Million 47,750 4.132 Million -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 16,669 481.00 2.97 16,702 514.00 3.18 12:29 613 2.83 Million 47.26 billion 4,615.88 16,188 16,268 16,268 16,889 - - - - 20.042 Thousand billion 26.526 Million 8.258 Million 1.2 Million 6.483 Million 1.775 Million 8.122 Million 495,662 40.44 11.29 2.48 1.796 Million - 1.796 Million -
وکبهمن

سر. کوثر بهمن

سهام فرابورس 9,940 73.00 0.73 10,046 33.00 0.33 12:29 2,043 1.03 Million 10.37 billion 504.24 10,013 10,150 9,853 10,370 - - - - 25.115 Thousand billion 26.243 Million 13.068 Million 2.5 Million 1.128 Million 11.94 Million 7.095 Million 7.009 Million 3.58 2.1 3.54 2.195 Million 166,623 1.821 Million 540,783
شصدف

صنعتی دوده فام

سهام فرابورس 32,500 549.00 1.66 32,728 321.00 0.97 12:30 1,409 2.17 Million 71.04 billion 1,540.46 33,049 32,700 31,890 33,499 - - - - 22.91 Thousand billion 25.615 Million 4.805 Million 700,000 2.706 Million 2.099 Million 8.071 Million 1.496 Million 15.32 10.91 2.84 1.079 Million 21,289 1.1 Million 21
کاسپین

کاسپین تامین

سهام فرابورس 23,238 23.00 0.10 23,276 15.00 0.06 12:28 104 339,823 7.91 billion 3,267.53 23,261 23,000 22,503 24,010 - - - - 16.293 Thousand billion 24.735 Million 10.47 Million 700,000 8.442 Million 2.028 Million 7.017 Million 2.016 Million 8.08 8.04 2.32 173,241 - 158,294 14,947
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 8,624 453.00 4.99 9,042 35.00 0.39 12:29 48 124,074 1.07 billion 1,883.58 9,077 8,624 8,624 8,624 - - - - 22.207 Thousand billion 23.817 Million 4.954 Million 2.456 Million 1.61 Million 3.344 Million 4.094 Million 769,998 29.65 6.77 5.53 488,811 - 488,811 -
دسانکو

سبحان آنکولوژی

سهام فرابورس 12,141 638.00 4.99 12,191 588.00 4.60 12:29 831 4.78 Million 58.32 billion 5,756.94 12,779 12,141 12,141 12,555 - - - - 15.982 Thousand billion 21.701 Million 7.389 Million 961,000 5.719 Million 1.67 Million 5.429 Million 449,112 35.6 9.57 2.94 2.532 Million 150,000 2.641 Million 41,000
گوهران

سر. توسعه گوهران امید

سهام فرابورس 4,983 0.00 0.00 4,982 1.00 0.02 12:27 68 497,805 2.48 billion 17,918.57 4,983 4,984 4,960 4,984 - - - - 19.37 Thousand billion 21.345 Million 9.417 Million 2.4 Million 1.975 Million 7.442 Million 4.197 Million 4.071 Million 4.76 2.6 4.62 217,844 720,447 773,291 165,000
وپویا

سر. پویا

سهام فرابورس 3,412 125.00 3.53 3,495 42.00 1.19 12:29 1,169 2.62 Million 9.08 billion 2,238.22 3,537 3,434 3,411 3,549 - - - - 13.98 Thousand billion 20.122 Million 13.858 Million 4 Million 6.142 Million 7.715 Million 4.697 Million 4.649 Million 3.01 1.81 2.98 2.247 Million 67,500 2.315 Million 228
تبرک

تبرک

سهام فرابورس 8,001 20.00 0.25 8,010 11.00 0.14 12:29 320 1.56 Million 12.52 billion 4,884.16 8,021 8,100 7,862 8,140 - - - - 17.874 Thousand billion 19.51 Million 5.987 Million 2.232 Million 1.636 Million 4.351 Million 539,293 161,893 110.41 4.12 33.14 1.45 Million 904,353 2.354 Million 228
فروی

ذوب روی اصفهان

سهام فرابورس 18,600 329.00 1.74 18,848 81.00 0.43 12:29 855 1.33 Million 25.16 billion 1,561.39 18,929 19,488 18,401 19,488 - - - - 16.963 Thousand billion 19.418 Million 5.558 Million 900,000 2.455 Million 3.103 Million 6.563 Million 1.704 Million 9.97 5.47 2.58 1.761 Million 400,142 2.161 Million 655
بهپاک

صنعتی بهپاک

سهام فرابورس 5,280 131.00 2.42 5,345 66.00 1.22 12:29 320 2.51 Million 13.41 billion 7,854.83 5,411 5,260 5,248 5,546 - - - - 16.564 Thousand billion 18.466 Million 7.179 Million 3.099 Million 1.902 Million 5.277 Million 6.09 Million 1.704 Million 9.73 3.14 2.72 5.705 Million 10,000 3.737 Million 1.978 Million
حخزر

کشتیرانی دریای خزر

سهام فرابورس 14,104 739.00 4.98 14,739 104.00 0.70 12:28 98 147,925 2.09 billion 1,528.22 14,843 14,145 14,101 14,380 - - - - 15.918 Thousand billion 18.457 Million 4.411 Million 1.08 Million 2.539 Million 1.872 Million 5.952 Million 972,564 16.37 8.5 2.67 199,455 - 199,455 -
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 30,105 1,114.00 3.57 30,883 336.00 1.08 12:29 238 393,797 12.14 billion 1,654.61 31,219 30,800 30,101 31,560 - - - - 16.677 Thousand billion 18.231 Million 5.013 Million 540,000 1.554 Million 3.458 Million 8.561 Million 2.458 Million 6.79 4.82 1.95 418,245 40,000 357,709 100,536
حسیر

ریل سیر کوثر

سهام فرابورس 27,630 1,454.00 5.00 27,630 1,454.00 5.00 12:28 77 534,872 14.78 billion 4,025.95 29,084 27,630 27,630 27,630 - - - - 16.659 Thousand billion 18 Million 2.208 Million 602,947 1.341 Million 867,051 566,844 -21,008 - 21.4 32.66 207,799 432,000 639,799 -
غدیس

پاکدیس

سهام فرابورس 10,180 57.00 0.56 10,271 148.00 1.46 12:29 298 995,044 10.29 billion 3,339.07 10,123 10,300 10,150 10,530 - - - - 12.012 Thousand billion 17.529 Million 8.658 Million 1.17 Million 5.516 Million 3.141 Million 9.071 Million 1.709 Million 7.03 3.82 1.32 1.107 Million - 1.006 Million 100,921
مدیریت

سر. و خدمات مدیریت ص. بازنشستگی کشوری

سهام فرابورس 8,778 418.00 5.00 8,712 352.00 4.21 12:29 4,890 12.21 Million 106.4 billion 2,497.58 8,360 8,470 8,302 8,778 - - - - 13.068 Thousand billion 16.028 Million 9.454 Million 1.5 Million 2.96 Million 6.493 Million 7.57 Million 7.507 Million 1.74 2.01 1.73 4.585 Million 40,798 4.425 Million 200,277
کیمیا

کیمیای زنجان گستران

سهام فرابورس 12,074 101.00 0.84 12,185 212.00 1.77 12:29 469 1.33 Million 16.25 billion 2,843.95 11,973 12,003 12,003 12,409 - - - - 12.794 Thousand billion 15.662 Million 6.242 Million 1.05 Million 2.868 Million 3.374 Million 6.578 Million 2.516 Million 5.08 3.79 1.94 1.354 Million 1.059 Million 2.411 Million 1,754
سدبیر

سر. تدبیرگران فارس و خوزستان

سهام فرابورس 59,449 2,676.00 4.71 59,049 2,276.00 4.01 12:30 1,100 1.05 Million 62.29 billion 958.92 56,773 57,999 57,300 59,611 - - - - 14.762 Thousand billion 15.2 Million 2.09 Million 250,000 437,630 1.652 Million 713,069 647,878 22.79 8.93 20.7 2.807 Million 196,228 2.936 Million 67,690
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 21,055 992.00 4.94 20,874 811.00 4.04 12:29 3,991 5.11 Million 106.66 billion 1,280.29 20,063 20,450 20,100 21,066 - - - - 14.612 Thousand billion 14.8 Million 1.541 Million 700,000 187,702 1.354 Million 1.084 Million 1.177 Million 12.41 10.79 13.47 1.635 Million 1.322 Million 2.844 Million 113,548
فزرین

زرین معدن آسیا

سهام فرابورس 11,342 2.00 0.02 11,470 126.00 1.11 12:30 448 1.47 Million 16.82 billion 3,274.23 11,344 11,699 11,210 11,699 - - - - 12.388 Thousand billion 14.783 Million 5.794 Million 1.08 Million 2.395 Million 3.399 Million 5.139 Million 1.766 Million 7.02 3.64 2.41 2.096 Million 344,267 2.44 Million -
زفکا

کشت و دامداری فکا

سهام فرابورس 6,911 7.00 0.10 6,951 33.00 0.48 12:29 175 1.23 Million 8.59 billion 7,040 6,918 7,140 6,601 7,140 - - - - 10.427 Thousand billion 14.525 Million 7.143 Million 1.5 Million 4.098 Million 3.045 Million 4.191 Million 971,134 10.74 3.42 2.5 1.162 Million 51,766 1.125 Million 88,140
غشهداب

شهداب ناب خراسان

سهام فرابورس 2,540 14.00 0.55 2,529 3.00 0.12 12:29 505 7.6 Million 19.23 billion 15,056.56 2,526 2,480 2,480 2,554 - - - - 11.665 Thousand billion 14.387 Million 9.633 Million 4.613 Million 2.722 Million 6.911 Million 3.86 Million 1.045 Million 11.17 1.69 3.02 7.645 Million 3.413 Million 11.058 Million -
حریل

ریل پرداز سیر

سهام فرابورس 2,520 40.00 1.56 2,560 0.00 0.00 12:29 845 14.33 Million 36.68 billion 16,959.36 2,560 2,599 2,500 2,650 - - - - 9.554 Thousand billion 13.903 Million 8.831 Million 3.732 Million 4.348 Million 4.483 Million 4.275 Million 586,660 16.29 2.13 2.25 5.315 Million - 5.309 Million 6,123
وسبحان

سر. سبحان

سهام فرابورس 3,032 7.00 0.23 3,044 5.00 0.16 12:28 173 2.34 Million 7.14 billion 13,533.68 3,039 2,971 2,971 3,113 - - - - 11.872 Thousand billion 13.754 Million 7.442 Million 3.9 Million 1.883 Million 5.559 Million 2.811 Million 2.729 Million 4.35 2.14 4.22 2.728 Million 3.2 Million 3.811 Million 2.117 Million
حآسا

آسیا سیر ارس

سهام فرابورس 13,955 249.00 1.82 14,300 594.00 4.33 12:30 1,233 4.91 Million 70.27 billion 3,985.27 13,706 13,810 13,810 14,391 - - - - 11.44 Thousand billion 13.452 Million 3.442 Million 800,000 2.012 Million 1.43 Million 4.386 Million 403,977 28.32 8 2.61 5.999 Million 570,000 6.569 Million -
شاروم

پتروشیمی ارومیه

سهام فرابورس 13,640 119.00 0.88 13,876 355.00 2.63 12:29 7,217 2.26 Million 31.35 billion 727.36 13,521 13,900 13,531 14,140 - - - - 9.713 Thousand billion 13.288 Million 4.959 Million 700,000 3.575 Million 1.384 Million 3.351 Million 665,123 14.6 7.02 2.9 1.974 Million 110,000 2.029 Million 55,031
رافزا

رایان هم افزا

سهام فرابورس 57,700 1,312.00 2.33 58,198 1,810.00 3.21 12:29 1,847 296,756 17.27 billion 160.67 56,388 57,800 57,000 59,099 - - - - 11.64 Thousand billion 13.186 Million 2.443 Million 200,000 1.547 Million 896,246 1.98 Million 1.101 Million 10.58 12.99 5.88 248,606 - 248,594 12
کی بی سی

کی بی سی

سهام فرابورس 16,859 208.00 1.25 16,665 14.00 0.08 12:29 117 86,520 1.45 billion 739.49 16,651 16,600 16,600 17,187 - - - - 4.833 Thousand billion 12.382 Million 8.509 Million 290,000 7.549 Million 960,133 5.053 Million 227,039 21.29 5.03 0.96 561,847 20,000 581,847 -
افرا

افرانت

سهام فرابورس 16,051 488.00 3.14 16,328 765.00 4.92 12:29 454 1.45 Million 23.62 billion 3,186.27 15,563 15,500 15,500 16,341 - - - - 10.205 Thousand billion 11.59 Million 2.608 Million 625,000 1.385 Million 1.223 Million 1.754 Million 641,754 15.9 8.34 5.82 956,061 7,007 871,230 91,838
تلیسه

تلیسه نمونه

سهام فرابورس 2,047 45.00 2.15 2,071 21.00 1.00 12:29 444 5.3 Million 10.94 billion 11,932.02 2,092 2,045 2,040 2,120 - - - - 10.342 Thousand billion 11.535 Million 6.695 Million 4.994 Million 1.193 Million 5.503 Million 2.842 Million 743,980 13.9 1.88 3.64 4.148 Million 9,773 4.157 Million -
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 34,000 480.00 1.43 34,044 524.00 1.56 12:29 346 1.64 Million 55.86 billion 4,742.63 33,520 33,890 33,520 34,650 - - - - 10.213 Thousand billion 11.512 Million 2.157 Million 300,000 1.298 Million 858,201 75,612 83,315 122.59 11.9 135.07 492,874 - 492,374 500
ثتران

سر. مسکن تهران

سهام فرابورس 3,274 119.00 3.51 3,307 86.00 2.53 12:30 720 5.68 Million 18.79 billion 7,889.03 3,393 3,450 3,224 3,450 - - - - 5.953 Thousand billion 11.507 Million 7.166 Million 1.8 Million 5.555 Million 1.612 Million 3.244 Million 417,482 14.26 3.69 1.83 7.037 Million - 7.037 Million -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 8,280 6.00 0.07 8,283 9.00 0.11 12:29 136 719,793 5.97 billion 5,292.6 8,274 8,330 8,260 8,400 - - - - 10.934 Thousand billion 11.423 Million 2.637 Million 1.32 Million 489,423 2.148 Million 367,396 204,115 53.57 5.09 29.76 325,506 458,246 783,752 -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 52,536 2,765.00 5.00 52,860 2,441.00 4.41 12:29 432 447,053 23.63 billion 1,034.84 55,301 53,999 52,536 56,000 - - - - 8.933 Thousand billion 11.347 Million 2.94 Million 169,000 2.414 Million 525,968 7.651 Million 363,294 24.59 16.98 1.17 1.205 Million 100,000 1.275 Million 30,000
وهامون

سر. هامون صبا

سهام فرابورس 2,753 14.00 0.51 2,756 17.00 0.62 12:29 1,969 4.29 Million 11.83 billion 2,176.83 2,739 2,783 2,740 2,783 - - - - 8.268 Thousand billion 11.2 Million 8.637 Million 3 Million 2.932 Million 5.705 Million 3.851 Million 3.8 Million 2.19 1.45 2.15 2.538 Million 4.906 Million 5.625 Million 1.819 Million
ثپردیس

سر. مسکن پردیس

سهام فرابورس 3,893 204.00 4.98 3,969 128.00 3.12 12:29 447 3.91 Million 15.52 billion 8,749.67 4,097 3,922 3,893 4,200 - - - - 7.938 Thousand billion 11.115 Million 5.783 Million 2 Million 3.177 Million 2.606 Million 1.005 Million 443,837 17.88 3.05 7.9 6.616 Million - 6.616 Million -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 1,324 63.00 5.00 1,318 57.00 4.52 12:29 629 15.63 Million 20.6 billion 24,851.35 1,261 1,240 1,240 1,324 - - - - 9.09 Thousand billion 10.882 Million 9.897 Million 700,000 1.792 Million 8.105 Million 4.177 Million 776,507 11.71 1.13 2.19 13.14 Million - 13.14 Million -
دتولید

داروسازی تولید دارو

سهام فرابورس 8,130 232.00 2.77 8,251 111.00 1.33 12:29 431 1.48 Million 12.15 billion 3,423.87 8,362 8,210 8,106 8,449 - - - - 7.013 Thousand billion 10.822 Million 4.806 Million 600,000 3.809 Million 997,070 2.619 Million 178,851 39.21 7.03 2.68 1.587 Million - 1.586 Million 1,000
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 12,349 204.00 1.63 12,456 97.00 0.77 12:29 358 1.1 Million 13.65 billion 3,062.26 12,553 12,245 12,245 12,790 - - - - 8.595 Thousand billion 10.739 Million 3.464 Million 690,000 2.144 Million 1.32 Million 2.741 Million 580,649 14.8 6.51 3.14 1.039 Million 1,000,000 1.039 Million 1,000,000
کتوکا

صنایع نسوز توکا

سهام فرابورس 9,722 280.00 2.80 9,935 67.00 0.67 12:29 911 3.66 Million 36.34 billion 4,015.3 10,002 10,000 9,660 10,289 - - - - 7.65 Thousand billion 10.27 Million 4.285 Million 770,000 2.62 Million 1.665 Million 6.757 Million 739,563 10.34 4.6 1.13 6.521 Million - 6.474 Million 47,387
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 28,610 515.00 1.83 28,365 270.00 0.96 12:29 225 191,778 5.53 billion 852.35 28,095 28,930 28,300 29,240 - - - - 8.51 Thousand billion 10.148 Million 2.563 Million 200,000 1.638 Million 924,933 2.717 Million 1.104 Million 7.71 9.2 3.13 288,277 - 274,321 13,956