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 173,500 2,613.00 1.48 174,640 1,473.00 0.84 1400/04/23 - - - 314.38 176,113 179,900 169,500 176,100 - - - - 1397.12 Thousand billion 1.427 billion 173.527 Million 8 Million 30.145 Million 143.382 Million 211.343 Million 116.391 Million 12.64 9.74 6.61 260,378 88,899 349,277 -
آریا

پلیمر آریا ساسول

سهام فرابورس 90,500 824.00 0.92 89,676 0.00 0.00 1400/04/29 5,117 1.73 Million 155.44 billion 338.74 89,676 87,880 87,880 90,850 - - - - 822.121 Thousand billion 940.592 Million 156.937 Million 9.168 Million 118.471 Million 38.465 Million 203.867 Million 120.643 Million 6.81 21.37 4.03 1.636 Million 97,626 1.387 Million 345,988
دی

بانک دی

سهام فرابورس 1,235 24.00 1.91 1,259 0.00 0.00 1400/04/29 56,224 1.75 billion 2.2 Thousand billion 39,222.62 1,259 1,284 1,230 1,323 - - - - 169.965 Thousand billion 613.051 Million 511.961 Million 135 Million 443.086 Million 68.875 Million 100.035 Million 39.419 Million 4.31 2.48 1.7 1.729 billion 18.162 Million 1.724 billion 23.365 Million
وملل

اعتباری ملل

سهام فرابورس 12,666 202.00 1.57 12,868 0.00 0.00 1400/04/29 724 4.81 Million 61.95 billion 6,649.19 12,868 13,107 12,647 13,180 - - - - 128.68 Thousand billion 530.641 Million 416.574 Million 10 Million 401.961 Million 14.613 Million 58.641 Million 1.354 Million 95.02 8.81 2.19 1.919 Million 2.896 Million 4.795 Million 19,419
زاگرس

پتروشیمی زاگرس

سهام فرابورس 202,400 1,163.00 0.57 203,563 0.00 0.00 1400/04/29 1,771 766,928 156.12 billion 433.05 203,563 197,010 197,010 205,500 - - - - 488.551 Thousand billion 512.538 Million 114.027 Million 2.4 Million 23.987 Million 90.04 Million 177.438 Million 71.018 Million 6.88 5.43 2.75 620,164 146,764 570,608 196,320
صبا

سر. صبا تامین

سهام فرابورس 8,840 77.00 0.86 8,917 0.00 0.00 1400/04/29 5,472 28.75 Million 256.33 billion 5,253.3 8,917 8,880 8,730 9,046 - - - - 401.265 Thousand billion 453.193 Million 149.927 Million 15 Million 51.928 Million 97.999 Million 95.712 Million 94.019 Million 4.27 4.09 4.2 27.931 Million 815,178 25.303 Million 3.443 Million
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 15,273 1.00 0.01 15,274 0.00 0.00 1400/04/29 721 3.89 Million 59.53 billion 5,399.13 15,274 15,100 15,100 15,500 - - - - 381.85 Thousand billion 442.234 Million 169.253 Million 25 Million 60.384 Million 108.869 Million 170.274 Million 64.462 Million 5.92 3.51 2.25 2.361 Million 1.531 Million 3.655 Million 237,675
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 9,261 1.00 0.01 9,260 0.00 0.00 1400/04/29 4,579 9.47 Million 87.66 billion 2,067.21 9,260 9,261 9,260 9,310 - - - - 277.8 Thousand billion 398.567 Million 146.056 Million 30 Million 120.767 Million 25.289 Million 17.902 Million 17.718 Million 15.68 10.98 15.52 2.323 Million 7.143 Million 9.164 Million 302,209
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,599 12.00 0.33 3,611 0.00 0.00 1400/04/29 5,406 74.6 Million 269.34 billion 13,798.77 3,611 3,600 3,561 3,700 - - - - 222.089 Thousand billion 369.369 Million 231.066 Million 61.504 Million 147.342 Million 83.724 Million 167.476 Million 13.703 Million 16.2 2.65 0.91 69.696 Million 4.9 Million 72.596 Million 2 Million
شگویا

پتروشیمی تندگویان

سهام فرابورس 10,448 88.00 0.85 10,360 0.00 0.00 1400/04/29 5,148 24.89 Million 257.83 billion 4,834.14 10,360 10,150 10,100 10,520 - - - - 248.201 Thousand billion 295.06 Million 81.007 Million 23.958 Million 46.859 Million 34.148 Million 128.226 Million 28.48 Million 8.73 7.27 1.94 14.747 Million 10.139 Million 22.643 Million 2.244 Million
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 51,400 948.00 1.81 52,348 0.00 0.00 1400/04/29 1,681 1.89 Million 98.94 billion 1,124.37 52,348 52,616 50,800 54,720 - - - - 226.078 Thousand billion 238.011 Million 23.638 Million 4.319 Million 11.934 Million 11.705 Million 10.678 Million 4.082 Million 55.39 19.32 21.17 1.89 Million - 1.883 Million 7,431
ارفع

آهن و فولاد ارفع

سهام فرابورس 14,520 192.00 1.34 14,328 0.00 0.00 1400/04/29 877 5.07 Million 72.67 billion 5,783.5 14,328 14,670 14,211 14,670 - - - - 171.936 Thousand billion 223.333 Million 72.238 Million 12 Million 51.397 Million 20.841 Million 74.993 Million 27.304 Million 6.3 8.25 2.29 3.457 Million 1.615 Million 2.542 Million 2.53 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 13,735 133.00 0.98 13,602 0.00 0.00 1400/04/29 723 1.55 Million 21.2 billion 2,144.76 13,602 13,305 13,278 13,890 - - - - 136.02 Thousand billion 177.258 Million 84.921 Million 10 Million 41.238 Million 43.682 Million 24.805 Million 22.307 Million 6.1 3.11 5.48 1.395 Million 155,321 1.386 Million 165,000
دماوند

تولید برق دماوند

سهام فرابورس 27,573 118.00 0.43 27,455 0.00 0.00 1400/04/29 1,642 4.42 Million 121.28 billion 2,690.22 27,455 27,460 26,800 27,940 - - - - 151.552 Thousand billion 171.431 Million 29.653 Million 5.52 Million 19.879 Million 9.774 Million 9.22 Million 2.923 Million 51.85 15.51 16.45 2.897 Million 1.52 Million 3.816 Million 601,006
کوثر

بیمه کوثر

سهام فرابورس 14,974 10.00 0.07 14,984 0.00 0.00 1400/04/29 803 3.67 Million 55 billion 4,570.73 14,984 15,369 14,599 15,396 - - - - 97.172 Thousand billion 155.667 Million 80.331 Million 6.485 Million 58.495 Million 21.836 Million 31.571 Million 10.415 Million 9.33 4.45 3.08 2.651 Million 1.019 Million 3.57 Million 100,000
شراز

پالایش نفت شیراز

سهام فرابورس 126,212 6,010.00 5.00 126,177 5,975.00 4.97 1400/04/27 - - - 1,204.93 120,202 126,212 122,580 126,212 - - - - 129.653 Thousand billion 149.336 Million 45.521 Million 1.028 Million 19.683 Million 25.838 Million 145.353 Million 20.734 Million 6.25 5.02 0.89 3.274 Million 50,000 2.654 Million 670,000
شاوان

پالایش نفت لاوان

سهام فرابورس 104,543 4,978.00 5.00 104,543 4,978.00 5.00 1400/04/27 - - - 6,567.84 99,565 104,543 104,543 104,543 - - - - 119.537 Thousand billion 144.203 Million 47.943 Million 1.143 Million 24.667 Million 23.277 Million 139.277 Million 20.548 Million 5.82 5.14 0.86 7.32 Million 804,860 5.604 Million 2.52 Million
ودی

بیمه دی

سهام فرابورس 8,390 52.00 0.62 8,338 0.00 0.00 1400/04/29 2,163 27.51 Million 229.34 billion 12,717.22 8,338 8,100 7,900 8,390 - - - - 49.611 Thousand billion 132.632 Million 99.151 Million 2.5 Million 83.021 Million 16.13 Million 20.276 Million 11.399 Million 4.35 3.08 2.46 12.588 Million 14.919 Million 15.984 Million 11.523 Million
شرانل

نفت ایرانول

سهام فرابورس 46,450 516.00 1.12 45,934 0.00 0.00 1400/04/29 301 416,027 19.33 billion 1,382.15 45,934 45,500 45,500 47,300 - - - - 91.868 Thousand billion 122.451 Million 37.224 Million 2 Million 30.583 Million 6.641 Million 61.794 Million 13.485 Million 6.81 13.83 1.49 316,027 100,000 416,027 -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,708 13.00 0.77 1,695 0.00 0.00 1400/04/29 1,284 24.59 Million 41.66 billion 19,147.46 1,695 1,660 1,660 1,733 - - - - 112.169 Thousand billion 119.677 Million 84.389 Million 66.176 Million 7.508 Million 76.881 Million 11.698 Million 11.253 Million 9.98 1.46 9.59 22.11 Million 2.476 Million 22.767 Million 1.818 Million
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 1,691 16.00 0.94 1,707 0.00 0.00 1400/04/29 1,732 31.86 Million 54.38 billion 18,394.45 1,707 1,700 1,673 1,747 - - - - 27.398 Thousand billion 116.002 Million 105.865 Million 16.05 Million 88.604 Million 17.261 Million 3.345 Million 3.023 Million 9.06 1.59 8.19 31.859 Million - 31.859 Million -
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 24,302 128.00 0.53 24,077 97.00 0.40 1400/04/27 - - - 6,082.16 24,174 24,000 23,551 24,699 - - - - 108.347 Thousand billion 109.441 Million 15.192 Million 4.5 Million 1.095 Million 14.097 Million 2.328 Million 4.224 Million 25.65 7.69 46.53 10.814 Million 7.913 Million 18.698 Million 29,270
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 20,735 338.00 1.60 21,073 0.00 0.00 1400/04/29 4,243 859,735 17.92 billion 202.62 21,073 20,748 20,337 21,320 - - - - 90.614 Thousand billion 94.361 Million 10.063 Million 4.3 Million 3.748 Million 6.315 Million 5.266 Million 2.534 Million 35.76 14.35 17.21 859,735 - 842,607 17,128
بساما

بیمه سامان

سهام فرابورس 29,000 336.00 1.17 28,664 0.00 0.00 1400/04/29 894 2.69 Million 77.22 billion 3,013.5 28,664 28,600 27,510 29,580 - - - - 58.905 Thousand billion 94.327 Million 49.324 Million 2.055 Million 37.479 Million 11.845 Million 17.984 Million 5.852 Million 9.72 4.8 3.16 1.323 Million 1.371 Million 2.684 Million 10,000
فرابورس

فرابورس ایران

سهام فرابورس 29,430 1,717.00 5.51 30,149 998.00 3.20 1400/04/15 - - - 2,317.84 31,147 31,265 29,750 32,100 - - - - 84.417 Thousand billion 87.829 Million 10.971 Million 2.8 Million 2.292 Million 8.679 Million 5.882 Million 5.62 Million 15.18 9.86 14.54 26.488 Million 1.067 Million 26.264 Million 1.29 Million
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 7,486 62.00 0.84 7,424 0.00 0.00 1400/04/29 3,513 20.76 Million 154.14 billion 5,910.48 7,424 7,400 7,277 7,650 - - - - 60.877 Thousand billion 84.353 Million 38.58 Million 8.2 Million 23.477 Million 15.103 Million 22.457 Million 6.344 Million 9.6 4.03 2.71 20.354 Million 409,630 20.763 Million 606
ومعلم

بیمه معلم

سهام فرابورس 4,295 41.00 0.96 4,254 0.00 0.00 1400/04/29 815 8.61 Million 36.64 billion 10,569.1 4,254 4,120 4,050 4,310 - - - - 17.844 Thousand billion 81.837 Million 72.083 Million 4.195 Million 63.993 Million 8.09 Million 26.407 Million 3.055 Million 5.84 2.21 0.68 4.407 Million 4.206 Million 8.574 Million 40,000
کزغال

زغال سنگ پروده طبس

سهام فرابورس 35,002 110.00 0.32 34,892 0.00 0.00 1400/04/29 9,796 2.87 Million 100 billion 292.56 34,892 34,140 33,750 35,580 - - - - 69.784 Thousand billion 81.592 Million 17.717 Million 2 Million 11.808 Million 5.909 Million 15.995 Million 8.841 Million 7.89 11.81 4.37 2.187 Million 678,494 2.554 Million 312,125
بنو

بیمه تجارت نو

سهام فرابورس 21,035 75.00 0.36 21,110 0.00 0.00 1400/04/29 1,694 6.81 Million 143.76 billion 4,020.03 21,110 21,035 21,035 22,035 - - - - 63.33 Thousand billion 76.701 Million 19.718 Million 3 Million 13.371 Million 6.347 Million 9.159 Million 2.899 Million 21.84 9.98 6.91 6.308 Million 502,000 6.41 Million 400,000
دتوزیع

توزیع داروپخش

سهام فرابورس 29,689 258.00 0.86 29,947 0.00 0.00 1400/04/29 1,257 1.75 Million 52.4 billion 1,392.11 29,947 29,000 29,000 30,770 - - - - 35.936 Thousand billion 74.766 Million 41.024 Million 1.2 Million 38.829 Million 2.194 Million 59.394 Million 2.645 Million 13.59 16.38 0.61 1.627 Million 122,414 1.709 Million 40,813
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,587 13.00 0.51 2,574 0.00 0.00 1400/04/29 1,924 26.81 Million 69.03 billion 13,937.06 2,574 2,470 2,470 2,630 - - - - 62.15 Thousand billion 64.879 Million 31.594 Million 24.145 Million 2.729 Million 28.865 Million 4.091 Million 2.208 Million 28.15 2.15 15.19 25.615 Million 1.2 Million 26.787 Million 27,956
پخش

پخش البرز

سهام فرابورس 19,050 140.00 0.73 19,190 0.00 0.00 1400/04/29 399 957,626 18.38 billion 2,400.07 19,190 18,220 18,220 19,690 - - - - 26.866 Thousand billion 61.215 Million 36.816 Million 950,000 34.349 Million 2.466 Million 49.959 Million 1.901 Million 14.13 10.89 0.54 937,626 20,000 861,924 95,702
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 70,916 1,303.00 1.80 70,173 2,046.00 2.83 1400/04/26 - - - 1,692.59 72,219 73,500 68,990 73,500 - - - - 51.086 Thousand billion 60.914 Million 19.231 Million 728,000 9.828 Million 9.403 Million 3.177 Million 2.149 Million 22.78 5.43 16.08 870,069 885,148 1,000,000 754,726
شپاس

نفت پاسارگاد

سهام فرابورس 16,907 0.00 0.00 16,907 0.00 0.00 1400/04/29 126 2.17 Million 36.61 billion 17,186.17 16,907 16,907 16,907 16,907 - - - - 40.577 Thousand billion 60.586 Million 28.967 Million 2.4 Million 20.009 Million 8.958 Million 60.908 Million 5.05 Million 8.03 4.53 0.67 1.766 Million 399,620 715,109 1.45 Million
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,366 17.00 1.23 1,383 0.00 0.00 1400/04/29 6,953 239.67 Million 331.5 billion 34,469.93 1,383 1,391 1,361 1,425 - - - - 58.944 Thousand billion 60.305 Million 45.434 Million 1.11 Million 1.361 Million 44.073 Million 1.372 Million 1.241 Million 47.5 1.34 42.95 233.526 Million 6.143 Million 211.101 Million 28.568 Million
خدیزل

بهمن دیزل

سهام فرابورس 47,980 433.00 0.91 47,547 0.00 0.00 1400/04/29 358 442,573 21.04 billion 1,236.24 47,547 48,130 46,948 48,899 - - - - 47.547 Thousand billion 58.883 Million 20.698 Million 1,000,000 11.336 Million 9.362 Million 9.875 Million 3.811 Million 12.48 5.08 4.81 342,077 100,496 392,573 50,000
رنیک

جنرال مکانیک

سهام فرابورس 21,922 949.00 4.15 22,091 780.00 3.41 1400/04/23 - - - 2,593.57 22,871 21,810 21,810 23,500 - - - - 33.137 Thousand billion 54.113 Million 47.161 Million 1.5 Million 19.807 Million 27.354 Million 17.271 Million 1.795 Million 18.46 1.25 1.99 2.823 Million 1.073 Million 3.444 Million 451,645
توریل

توکا ریل

سهام فرابورس 14,944 41.00 0.28 14,903 0.00 0.00 1400/04/29 857 4.88 Million 72.76 billion 5,696.6 14,903 14,370 14,370 14,944 - - - - 47.69 Thousand billion 54.105 Million 13.261 Million 3.2 Million 6.415 Million 6.845 Million 10.296 Million 1.74 Million 27.41 6.97 4.63 4.717 Million 164,956 4.717 Million 165,037
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 20,023 69,603.00 77.66 20,418 69,208.00 77.22 1400/01/31 - - - 750 89,626 87,815 - - - - - - 11.434 Thousand billion 52.349 Million 3.265 Million 560,000 2.159 Million 1.107 Million 4.23 Million 557,333 20.52 45.35 11.87 15,750 - 15,750 -
هجرت

پخش هجرت

سهام فرابورس 23,498 149.00 0.64 23,349 0.00 0.00 1400/04/29 392 731,895 17.09 billion 1,867.08 23,349 22,700 22,700 23,759 - - - - 23.349 Thousand billion 50.103 Million 29.802 Million 450,000 26.754 Million 3.048 Million 36.644 Million 1.929 Million 12.1 7.66 0.64 628,478 103,417 731,895 -
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 93,000 431.00 0.46 93,431 0.00 0.00 1400/04/29 2,085 3.62 Million 338.04 billion 1,735.29 93,431 91,310 91,310 93,710 - - - - 46.716 Thousand billion 49.657 Million 10.207 Million 500,000 2.942 Million 7.265 Million 17.568 Million 6.352 Million 7.35 6.43 2.66 3.111 Million 507,358 1.491 Million 2.127 Million
قاسم

قاسم ایران

سهام فرابورس 9,944 12.00 0.12 9,932 0.00 0.00 1400/04/29 825 9.57 Million 95.08 billion 11,603.39 9,932 9,944 9,640 9,944 - - - - 29.052 Thousand billion 45.408 Million 22.642 Million 2.925 Million 16.356 Million 6.287 Million 46.407 Million 1.785 Million 16.28 4.62 0.63 9.573 Million - 9.448 Million 125,000
غویتا

ویتانا

سهام فرابورس 10,212 249.00 2.50 9,963 0.00 0.00 1400/04/29 1,873 8.88 Million 88.51 billion 4,743.49 9,963 9,410 9,410 10,212 - - - - 34.871 Thousand billion 44.988 Million 13.717 Million 1.316 Million 10.117 Million 3.6 Million 6.597 Million 1.279 Million 27.27 9.69 5.29 8.885 Million - 8.785 Million 100,000
سرچشمه

سر. مس سرچشمه

سهام فرابورس 7,269 68.00 0.93 7,247 90.00 1.23 1400/04/27 - - - 6,780.66 7,337 7,400 7,178 7,400 - - - - 36.96 Thousand billion 43.637 Million 18.891 Million 5.1 Million 6.677 Million 12.214 Million 7.101 Million 3.991 Million 9.26 3.03 5.2 2.451 Million 1.943 Million 4.394 Million -
پیزد

لاستیک یزد

سهام فرابورس 68,002 317.00 0.46 68,319 0.00 0.00 1400/04/29 3,288 436,205 29.8 billion 132.67 68,319 66,300 66,300 69,074 - - - - 34.843 Thousand billion 43.306 Million 13.859 Million 510,000 8.463 Million 5.396 Million 15.336 Million 2.938 Million 11.86 6.46 2.27 243,568 192,637 416,401 19,804
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 9,791 86.00 0.89 9,705 0.00 0.00 1400/04/29 2,122 16.17 Million 156.9 billion 7,618.9 9,705 9,050 9,050 9,791 - - - - 38.82 Thousand billion 43.24 Million 12.862 Million 4 Million 4.42 Million 8.442 Million 4.203 Million 3.673 Million 10.57 4.6 9.24 14.181 Million 1.986 Million 11.529 Million 4.638 Million
بپیوند

پیوند گستر پارس

سهام فرابورس 12,180 1.00 0.01 12,179 0.00 0.00 1400/04/29 4,173 2.07 Million 25.23 billion 496.4 12,179 12,014 11,931 12,455 - - - - 36.537 Thousand billion 42.228 Million 9.124 Million 3 Million 5.691 Million 3.432 Million 2.614 Million 1.129 Million 32.37 10.64 13.98 2.071 Million - 2.011 Million 60,562
کلر

کلر پارس

سهام فرابورس 112,580 240.00 0.21 112,340 0.00 0.00 1400/04/29 1,639 1.05 Million 118.5 billion 643.57 112,340 112,100 109,800 114,400 - - - - 36.791 Thousand billion 39.37 Million 3.191 Million 327,500 2.579 Million 611,980 3.05 Million 1.113 Million 33.07 60.12 12.06 903,077 151,735 859,942 194,870
ساوه

سیمان ساوه

سهام فرابورس 56,210 1,118.00 1.95 57,328 0.00 0.00 1400/04/29 2,277 1.58 Million 90.36 billion 692.19 57,328 58,510 56,210 59,992 - - - - 37.263 Thousand billion 39.074 Million 6.04 Million 650,000 1.811 Million 4.229 Million 7.209 Million 3.363 Million 11.08 8.81 5.17 1.194 Million 382,127 1.506 Million 69,800
نوین

بیمه نوین

سهام فرابورس 5,100 41.00 0.80 5,141 0.00 0.00 1400/04/29 1,233 14.35 Million 73.79 billion 11,640.35 5,141 5,150 5,061 5,230 - - - - 13.49 Thousand billion 36.984 Million 31.1 Million 2.624 Million 23.494 Million 7.606 Million 12.36 Million 3.898 Million 3.46 1.77 1.1 12.96 Million 1.392 Million 7.673 Million 6.679 Million
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 4,931 1.00 0.02 4,930 0.00 0.00 1400/04/29 1,008 8.04 Million 39.64 billion 7,977.2 4,930 4,900 4,741 5,108 - - - - 29.58 Thousand billion 35.696 Million 13.287 Million 6 Million 6.116 Million 7.171 Million 1.828 Million 940,872 31.44 4.12 16.18 8.035 Million 6,500 7.902 Million 139,000
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 64,782 25.00 0.04 64,757 0.00 0.00 1400/04/29 262 232,550 15.06 billion 887.6 64,757 65,999 64,000 67,899 - - - - 32.379 Thousand billion 34.653 Million 9.247 Million 500,000 4.95 Million 4.298 Million 7.12 Million 3.457 Million 8.59 6.91 4.17 232,550 - 232,550 -
فروی

ذوب روی اصفهان

سهام فرابورس 34,700 107.00 0.31 34,807 0.00 0.00 1400/04/29 4,174 4.63 Million 161.28 billion 1,110.11 34,807 33,820 33,820 35,650 - - - - 31.326 Thousand billion 34.652 Million 6.136 Million 900,000 3.326 Million 2.81 Million 5.396 Million 2.379 Million 13.17 11.15 5.81 4.58 Million 53,441 4.184 Million 449,608
شصدف

صنعتی دوده فام

سهام فرابورس 44,262 0.00 0.00 44,262 0.00 0.00 1400/04/29 1,432 1.22 Million 54.11 billion 853.74 44,262 44,262 44,262 44,262 - - - - 30.983 Thousand billion 32.678 Million 4.187 Million 200,000 2.171 Million 2.016 Million 6.694 Million 1.159 Million 26.33 15.13 4.56 1.223 Million - 1.223 Million 21
تبرک

تبرک

سهام فرابورس 13,873 105.00 0.76 13,768 0.00 0.00 1400/04/29 2,027 7.4 Million 101.95 billion 3,653.09 13,768 13,040 12,997 13,873 - - - - 30.723 Thousand billion 31.372 Million 5.284 Million 2.232 Million 648,503 4.636 Million 1.118 Million 844,870 36.36 6.63 27.47 7.405 Million - 7.405 Million -
حخزر

کشتیرانی دریای خزر

سهام فرابورس 24,780 156.00 0.63 24,624 0.00 0.00 1400/04/29 332 893,890 22.01 billion 2,692.44 24,624 23,770 23,770 25,000 - - - - 26.594 Thousand billion 29.166 Million 4.216 Million 1.08 Million 2.572 Million 1.644 Million 4.911 Million 1.39 Million 19.13 16.18 5.41 883,863 10,027 888,890 5,000
وکبهمن

سر. کوثر بهمن

سهام فرابورس 11,105 1.00 0.01 11,104 0.00 0.00 1400/04/29 6,408 1.44 Million 15.94 billion 223.96 11,104 10,720 10,719 11,210 - - - - 27.76 Thousand billion 29.072 Million 7.654 Million 2.5 Million 1.312 Million 6.342 Million 3.043 Million 2.965 Million 9.36 4.38 9.12 1.435 Million - 1.416 Million 18,607
بهپاک

صنعتی بهپاک

سهام فرابورس 8,099 94.00 1.17 8,005 0.00 0.00 1400/04/29 995 8.12 Million 64.99 billion 8,159 8,005 7,975 7,700 8,132 - - - - 24.808 Thousand billion 27.659 Million 7.611 Million 3.099 Million 2.851 Million 4.76 Million 4.988 Million 1.341 Million 18.5 5.21 4.97 7.138 Million 980,000 5.138 Million 2.98 Million
اتکام

بیمه اتکائی امین

سهام فرابورس 5,210 88.00 1.72 5,122 0.00 0.00 1400/04/29 310 3.21 Million 16.43 billion 10,348.49 5,122 5,109 4,933 5,210 - - - - 19.976 Thousand billion 25.784 Million 12.36 Million 3.9 Million 5.808 Million 6.552 Million 1.733 Million 2.849 Million 7.01 3.05 11.52 3.138 Million 70,000 3.204 Million 3,679
کتوکا

صنایع نسوز توکا

سهام فرابورس 29,212 1,537.00 5.00 30,672 77.00 0.25 1400/04/26 - - - 678.75 30,749 29,212 29,212 29,212 - - - - 23.617 Thousand billion 25.569 Million 3.465 Million 150,000 1.952 Million 1.513 Million 5.3 Million 624,264 11.47 15.61 4.46 24,435 - 24,435 -
غفارس

پگاه فارس

سهام فرابورس 19,753 102.00 0.52 19,651 0.00 0.00 1400/04/29 1,295 4.76 Million 93.6 billion 3,677.95 19,651 19,450 19,060 19,753 - - - - 22.791 Thousand billion 25.417 Million 3.257 Million 1.16 Million 2.625 Million 631,441 7.58 Million -293,814 -77.56 36.1 3.01 4.77 Million - 4.12 Million 650,000
حآسا

آسیا سیر ارس

سهام فرابورس 27,816 335.00 1.22 27,481 0.00 0.00 1400/04/29 6,904 15.54 Million 426.92 billion 2,250.2 27,481 26,700 26,700 28,311 - - - - 21.985 Thousand billion 23.893 Million 3.199 Million 800,000 1.908 Million 1.291 Million 3.922 Million 308,905 71.17 17.03 5.61 15.485 Million 50,610 15.535 Million -
کاسپین

کاسپین تامین

سهام فرابورس 22,738 79.00 0.35 22,659 0.00 0.00 1400/04/29 1,196 2.76 Million 62.5 billion 2,306.17 22,659 22,500 21,600 23,090 - - - - 15.861 Thousand billion 23.199 Million 8.277 Million 700,000 7.337 Million 939,981 5.402 Million 1.319 Million 12.03 16.87 2.94 2.716 Million 42,331 2.684 Million 74,167
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 14,600 113.00 0.78 14,487 0.00 0.00 1400/04/29 1,567 6.79 Million 98.37 billion 4,333.25 14,487 14,054 14,054 14,749 - - - - 17.384 Thousand billion 22.872 Million 7.254 Million 1.2 Million 5.488 Million 1.766 Million 7.475 Million 497,137 34.97 9.84 2.33 4.561 Million 2.229 Million 6.068 Million 722,000
فزرین

زرین معدن آسیا

سهام فرابورس 18,738 986.00 5.00 19,163 561.00 2.84 1400/04/26 - - - 6,267.27 19,724 19,900 18,738 20,478 - - - - 20.696 Thousand billion 22.522 Million 4.082 Million 1.08 Million 1.826 Million 2.256 Million 4.039 Million 1.154 Million 18.16 9.57 5.34 13.039 Million 8.971 Million 21.536 Million 474,843
گوهران

سر. توسعه گوهران امید

سهام فرابورس 5,119 29.00 0.57 5,090 0.00 0.00 1400/04/29 564 3.3 Million 16.81 billion 5,854.16 5,090 5,130 4,950 5,181 - - - - 19.79 Thousand billion 22.399 Million 8.431 Million 2.4 Million 2.609 Million 5.822 Million 4.14 Million 4.04 Million 4.91 3.4 4.78 2.502 Million 800,000 3.302 Million -
دسانکو

سبحان آنکولوژی

سهام فرابورس 12,500 2.00 0.02 12,502 0.00 0.00 1400/04/29 1,339 5.22 Million 65.25 billion 3,897.83 12,502 12,500 12,210 12,750 - - - - 16.39 Thousand billion 21.757 Million 6.522 Million 961,000 5.367 Million 1.155 Million 4.821 Million 439,385 37.3 14.19 3.4 5.161 Million 58,236 4.403 Million 816,566
اپرداز

آتیه داده پرداز

سهام فرابورس 19,995 237.00 1.17 19,935 297.00 1.47 1400/04/27 - - - 1,522.67 20,232 20,200 19,750 20,207 - - - - 19.935 Thousand billion 21.259 Million 4.457 Million 1,000,000 1.324 Million 3.133 Million 2.594 Million 1.645 Million 12.12 6.36 7.68 411,022 523,895 934,917 -
سدبیر

سر. تدبیرگران فارس و خوزستان

سهام فرابورس 78,274 4,119.00 5.00 82,366 27.00 0.03 1400/04/26 - - - 172 82,393 78,274 78,274 78,274 - - - - 20.592 Thousand billion 20.79 Million 1.49 Million 250,000 198,365 1.292 Million 918,539 865,063 21.46 15.94 22.42 1,204 - 1,204 -
زماهان

گوشت مرغ ماهان

سهام فرابورس 16,080 838.00 4.95 16,918 0.00 0.00 1400/04/29 6 8,005 128.72 Million 1,334.17 16,918 16,080 16,080 16,080 - - - - 19.117 Thousand billion 20.068 Million 2.806 Million 1.13 Million 950,616 1.856 Million 1.705 Million 391,675 48.81 10.3 11.21 8,005 - 8,005 -
غدیس

پاکدیس

سهام فرابورس 13,520 488.00 3.48 13,647 361.00 2.58 1400/04/26 - - - 4,405.04 14,008 13,608 13,310 14,110 - - - - 15.961 Thousand billion 19.759 Million 6.493 Million 1.17 Million 3.798 Million 2.695 Million 6.225 Million 1.225 Million 13.03 5.92 2.56 6.738 Million 310,000 6.898 Million 150,000
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 34,617 44.00 0.13 34,573 0.00 0.00 1400/04/29 502 794,322 27.46 billion 1,582.31 34,573 33,800 33,800 34,617 - - - - 18.669 Thousand billion 19.618 Million 4.274 Million 540,000 948,727 3.325 Million 7.014 Million 2.015 Million 9.26 5.61 2.66 794,062 260 440,052 354,270
زفکا

کشت و دامداری فکا

سهام فرابورس 11,130 95.00 0.85 11,225 0.00 0.00 1400/04/29 591 1.77 Million 19.83 billion 2,989.31 11,225 11,200 10,870 11,532 - - - - 16.838 Thousand billion 19.507 Million 5.277 Million 300,000 2.669 Million 2.607 Million 2.619 Million 627,307 26.84 6.46 6.43 1.547 Million 219,740 1.756 Million 11,059
حریل

ریل پرداز سیر

سهام فرابورس 3,858 68.00 1.73 3,926 0.00 0.00 1400/04/29 1,036 13.65 Million 53.6 billion 13,176.67 3,926 3,900 3,851 4,000 - - - - 14.652 Thousand billion 18.584 Million 8.184 Million 3.732 Million 3.931 Million 4.252 Million 3.706 Million 425,208 34.46 3.45 3.95 13.626 Million 25,356 8.05 Million 5.601 Million
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,611 36.00 0.99 3,647 0.00 0.00 1400/04/29 2,942 36.2 Million 132.04 billion 12,305.28 3,647 3,539 3,420 3,750 - - - - 16.822 Thousand billion 18.499 Million 8.526 Million 4.613 Million 1.677 Million 6.849 Million 3.041 Million 1.325 Million 12.69 2.46 5.53 27.646 Million 8.556 Million 34.101 Million 2.101 Million
وپویا

سر. پویا

سهام فرابورس 4,565 15.00 0.33 4,580 0.00 0.00 1400/04/29 4,085 7.29 Million 33.4 billion 1,785.19 4,580 4,390 4,390 4,650 - - - - 18.32 Thousand billion 18.358 Million 12.959 Million 4 Million 37,749 12.921 Million 7.376 Million 7.333 Million 2.5 1.42 2.48 7.292 Million - 7.131 Million 161,732
افرا

افرانت

سهام فرابورس 27,162 93.00 0.34 27,069 0.00 0.00 1400/04/29 280 524,353 14.24 billion 1,872.69 27,069 27,160 26,881 27,162 - - - - 16.918 Thousand billion 18.124 Million 2.236 Million 625,000 1.206 Million 1.031 Million 1.508 Million 581,262 29.11 16.43 11.22 524,353 - 399,103 125,250
رافزا

رایان هم افزا

سهام فرابورس 78,995 806.00 1.01 79,801 0.00 0.00 1400/04/29 7,399 588,052 46.93 billion 79.48 79,801 79,662 77,100 82,690 - - - - 15.96 Thousand billion 17.664 Million 2.257 Million 200,000 1.704 Million 552,456 1.918 Million 1.154 Million 13.83 28.89 8.32 566,952 21,100 520,933 67,119
کیمیا

کیمیای زنجان گستران

سهام فرابورس 14,940 598.00 3.85 14,900 638.00 4.11 1400/04/26 - - - 4,340.89 15,538 15,729 14,762 15,729 - - - - 15.645 Thousand billion 16.997 Million 3.956 Million 1.05 Million 1.352 Million 2.604 Million 4.247 Million 1.558 Million 10.04 6.01 3.68 6.363 Million 464,744 6.527 Million 301,113
تلیسه

تلیسه نمونه

سهام فرابورس 3,240 24.00 0.74 3,264 0.00 0.00 1400/04/29 1,358 12.35 Million 40.32 billion 9,097.55 3,264 3,182 3,182 3,300 - - - - 16.3 Thousand billion 16.963 Million 6.337 Million 4.994 Million 663,276 5.674 Million 1.737 Million 599,326 27.2 2.87 9.39 12.312 Million 42,605 12.279 Million 75,858
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 12,235 93.00 0.77 12,142 0.00 0.00 1400/04/29 568 2.41 Million 29.21 billion 4,235.33 12,142 12,000 11,761 12,235 - - - - 16.027 Thousand billion 16.517 Million 2.637 Million 1.32 Million 489,423 2.148 Million 367,396 204,115 78.52 7.46 43.62 2.252 Million 154,000 2.006 Million 400,000
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 21,828 1,148.00 5.00 21,903 1,073.00 4.67 1400/04/27 - - - 2,171.72 22,976 22,100 21,828 22,620 - - - - 15.332 Thousand billion 16.433 Million 2.649 Million 700,000 1.101 Million 1.548 Million 3.229 Million 628,348 24.4 9.9 4.75 2.053 Million 442,763 2.493 Million 2,237
دتولید

داروسازی تولید دارو

سهام فرابورس 14,696 40.00 0.27 14,736 0.00 0.00 1400/04/29 1,705 4.7 Million 69.32 billion 2,759.13 14,736 14,988 14,574 15,042 - - - - 12.526 Thousand billion 16.382 Million 4.624 Million 600,000 3.856 Million 768,125 3.079 Million 383,930 32.62 16.31 4.07 4.694 Million 10,652 3.295 Million 1.409 Million
ثپردیس

سر. مسکن پردیس

سهام فرابورس 6,049 18.00 0.30 6,031 0.00 0.00 1400/04/29 1,059 6.01 Million 36.22 billion 5,670.7 6,031 5,911 5,911 6,140 - - - - 12.062 Thousand billion 15.725 Million 5.795 Million 1.65 Million 3.663 Million 2.132 Million 567,520 159,387 75.69 5.66 21.25 6.005 Million - 5.119 Million 886,450
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 48,500 618.00 1.29 47,882 0.00 0.00 1400/04/29 1,711 2.76 Million 132.37 billion 1,615.75 47,882 48,500 45,990 49,000 - - - - 14.365 Thousand billion 15.646 Million 2.044 Million 300,000 1.281 Million 763,077 32,435 175,512 81.84 18.82 442.87 2.599 Million 165,222 2.562 Million 202,099
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 20,056 172.00 0.85 20,228 0.00 0.00 1400/04/29 888 1.4 Million 28.31 billion 1,576.09 20,228 20,590 19,800 20,600 - - - - 13.957 Thousand billion 15.436 Million 2.928 Million 690,000 1.479 Million 1.449 Million 2.365 Million 532,181 26.23 9.64 5.9 1.37 Million 30,000 1.368 Million 31,381
ثالوند

سر. مسکن الوند

سهام فرابورس 27,086 2,690.00 9.03 29,776 0.00 0.00 1400/04/29 42 52,798 1.43 billion 1,257.1 29,776 27,086 27,086 27,086 - - - - 14.888 Thousand billion 15.119 Million 1.688 Million 500,000 231,212 1.457 Million 929,138 623,572 23.88 10.23 16.02 40,298 12,500 52,798 -
سبزوا

سیمان لار سبزوار

سهام فرابورس 3,427 3.00 0.09 3,430 0.00 0.00 1400/04/29 405 13.26 Million 45.47 billion 32,729.67 3,430 3,436 3,330 3,436 - - - - 12.889 Thousand billion 14.885 Million 6.947 Million 3.758 Million 1.996 Million 4.951 Million 1.983 Million 1.6 Million 8.06 2.6 6.5 12.817 Million 438,261 13.256 Million -
حسیر

ریل سیر کوثر

سهام فرابورس 22,080 1,051.00 5.00 21,944 915.00 4.35 1400/04/26 - - - 4,449.22 21,029 22,080 21,120 22,080 - - - - 13.231 Thousand billion 14.558 Million 2.24 Million 602,947 1.327 Million 913,237 398,500 -57,416 - 14.49 33.21 10.099 Million 1.193 Million 10.871 Million 421,105
لطیف

محصولات کاغذی لطیف

سهام فرابورس 67,508 1,872.00 2.85 65,636 0.00 0.00 1400/04/29 158,463 14.22 Million 933.49 billion 41.83 65,636 63,500 62,366 68,410 - - - - 13.127 Thousand billion 14.522 Million 1.823 Million 200,000 1.395 Million 428,574 2.575 Million 812,368 16.16 30.63 5.1 13.607 Million 615,000 13.892 Million 330,555
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 23,459 36.00 0.15 23,423 0.00 0.00 1400/04/29 1,620 6.49 Million 152.05 billion 4,007.07 23,423 23,100 23,000 23,459 - - - - 12.397 Thousand billion 14.437 Million 2.725 Million 529,248 2.041 Million 684,451 4.571 Million 209,757 59.1 18.11 2.71 5.456 Million 1.035 Million 3.73 Million 2.761 Million
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 66,173 310.00 0.47 65,863 0.00 0.00 1400/04/29 885 1.76 Million 115.72 billion 1,985.36 65,863 62,160 62,100 66,173 - - - - 11.131 Thousand billion 13.922 Million 3.195 Million 169,000 2.791 Million 403,849 7.089 Million 323,334 34.43 27.56 1.57 1.104 Million 653,072 1.446 Million 310,713
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 10,183 79.00 0.77 10,262 0.00 0.00 1400/04/29 1,854 7.17 Million 73.57 billion 3,866.78 10,262 10,080 9,945 10,380 - - - - 13.341 Thousand billion 13.657 Million 2.988 Million 1.3 Million 316,374 2.672 Million 1.378 Million 1.19 Million 11.21 4.99 9.68 6.916 Million 252,923 6.969 Million 200,000
کی بی سی

کی بی سی

سهام فرابورس 24,670 182.00 0.73 24,852 0.00 0.00 1400/04/29 317 529,594 13.15 billion 1,670.64 24,852 24,110 24,110 25,540 - - - - 7.207 Thousand billion 13.429 Million 6.901 Million 290,000 6.222 Million 679,192 2.134 Million 19,643 366.9 10.61 3.38 409,594 120,000 480,740 48,854
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 118,017 111.00 0.09 117,906 0.00 0.00 1400/04/29 1,015 361,852 42.66 billion 356.5 117,906 127,000 115,628 127,000 - - - - 11.791 Thousand billion 13.25 Million 1.841 Million 100,000 1.459 Million 382,016 3.018 Million 74,518 54.13 24.61 4.13 287,065 74,787 361,852 -
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 4,669 11.00 0.24 4,658 0.00 0.00 1400/04/29 1,252 12.94 Million 60.26 billion 10,332.62 4,658 4,650 4,571 4,669 - - - - 11.202 Thousand billion 13.023 Million 5.103 Million 2.405 Million 1.822 Million 3.281 Million 1.228 Million 488,532 22.93 3.41 9.12 12.936 Million - 12.081 Million 855,649
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 18,206 45,504.00 71.42 18,413 45,297.00 71.10 1400/04/16 - - - 181.36 63,710 66,889 - - - - - - 3.683 Thousand billion 12.936 Million 1.197 Million 200,000 47,444 1.15 Million 788,602 914,575 4.03 11.21 16.34 1.72 Million 50,000 1.305 Million 465,740
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,950 170.00 1.12 15,120 0.00 0.00 1400/04/23 - - - 677.02 15,120 15,630 14,804 15,630 - - - - 10.584 Thousand billion 12.619 Million 3.259 Million 700,000 2.035 Million 1.224 Million 2.247 Million 416,051 25.54 8.65 4.71 5.429 Million 764,172 6.193 Million 63
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 32,741 26.00 0.08 32,767 0.00 0.00 1400/04/29 350 361,463 11.9 billion 1,032.75 32,767 31,370 31,370 33,499 - - - - 9.83 Thousand billion 12.129 Million 2.903 Million 200,000 2.298 Million 604,422 2.285 Million 668,404 14.71 16.27 4.3 354,992 6,471 357,676 3,787
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 11,870 6.00 0.05 11,864 0.00 0.00 1400/04/29 559 1.89 Million 22.41 billion 3,379.56 11,864 11,750 11,070 12,000 - - - - 8.305 Thousand billion 12.057 Million 4.13 Million 200,000 3.752 Million 377,877 2.257 Million 412,196 20.15 21.98 3.68 1.889 Million - 1.887 Million 2,176