Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Last Capital

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
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,841 6.00 0.16 3,836 11.00 0.29 12:30 10,638 154.86 Million 594.07 billion 14,557.58 3,847 3,804 3,800 3,950 - - - - 235.928 Thousand billion 361.261 Million 191.698 Million 61.504 Million 124.657 Million 67.042 Million 164.318 Million 12.968 Million 18.24 3.53 1.44 12.503 Million 19.5 Million 31.411 Million 591,887
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 32,450 246.00 0.76 32,272 68.00 0.21 12:29 864 2.58 Million 83.2 billion 2,980.94 32,204 32,205 32,205 32,700 - - - - 1458.694 Thousand billion 1.463 billion 55.207 Million 45.2 Million 7.32 Million 47.886 Million 11.046 Million 10.57 Million 137.72 30.4 131.78 396,119 4.41 Million 1.204 Million 3.601 Million
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 10,265 209.00 2.00 10,465 9.00 0.09 12:27 203 502,147 5.15 billion 2,473.63 10,474 10,265 10,265 10,265 - - - - 313.95 Thousand billion 415.881 Million 165.684 Million 30 Million 101.661 Million 64.023 Million 35.795 Million 35.672 Million 8.81 4.91 8.78 103,676 - 103,676 -
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 14,818 838.00 5.99 14,605 625.00 4.47 12:29 1,996 35.41 Million 517.19 billion 17,740.82 13,980 14,195 14,340 14,818 - - - - 365.125 Thousand billion 398.485 Million 122.971 Million 25 Million 48.985 Million 73.986 Million 95.834 Million 38.543 Million 9.07 4.72 3.65 2.543 Million 1.164 Million 2.052 Million 1.655 Million
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,793 6.00 0.21 2,787 12.00 0.43 12:29 3,447 39.52 Million 110.16 billion 11,465.12 2,799 2,783 2,753 2,879 - - - - 67.293 Thousand billion 69.94 Million 29.887 Million 24.145 Million 2.357 Million 27.53 Million 3.324 Million 744,200 90.81 2.46 20.33 3.97 Million 2.5 Million 6.47 Million -
شگویا

پتروشیمی تندگویان

سهام فرابورس 9,410 306.00 3.36 9,445 341.00 3.75 12:29 5,767 24.74 Million 233.71 billion 4,290.73 9,104 9,041 9,300 9,648 - - - - 226.28 Thousand billion 252.318 Million 73.191 Million 23.958 Million 34.208 Million 38.983 Million 83.832 Million 14.54 Million 15 5.6 2.6 34.035 Million 6.574 Million 40.007 Million 602,019
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 1,671 34.00 1.99 1,678 27.00 1.58 12:29 1,577 33.52 Million 56.25 billion 21,256.23 1,705 1,676 1,671 1,720 - - - - 26.933 Thousand billion 122.781 Million 106.363 Million 16.05 Million 95.415 Million 10.947 Million 3.248 Million -3,504,367 -7.81 2.5 8.43 62.653 Million 50,000 62.703 Million -
صبا

سر. صبا تامین

سهام فرابورس 7,660 134.00 1.78 7,715 189.00 2.51 12:29 3,799 12.41 Million 96.31 billion 3,266.35 7,526 7,850 7,620 7,940 - - - - 347.175 Thousand billion 390.598 Million 149.927 Million 15 Million 51.928 Million 97.999 Million 95.712 Million 94.019 Million 3.6 3.46 3.54 8.26 Million 310,823 8.264 Million 306,743
کگهر

سنگ آهن گهر زمین

سهام فرابورس 47,801 75.00 0.16 47,797 71.00 0.15 12:29 408 661,390 31.74 billion 1,621.05 47,726 48,000 47,700 49,100 - - - - 1194.925 Thousand billion 1.266 billion 146.214 Million 12.3 Million 72.992 Million 73.222 Million 104.212 Million 43.269 Million 27.58 16.29 11.45 95,898 166,179 262,077 -
بپاس

بیمه پاسارگاد

سهام فرابورس 88,080 164.00 0.19 88,080 164.00 0.19 12:29 1,249 1.5 Million 132.3 billion 1,202.56 87,916 88,000 87,916 90,000 - - - - 898.944 Thousand billion 990.063 Million 120.451 Million 10.206 Million 92.792 Million 27.659 Million 31.966 Million 20.636 Million 43.48 32.44 28.07 789,580 - 772,212 17,368
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 12,721 149.00 1.19 12,810 238.00 1.89 12:29 1,251 3.08 Million 39.73 billion 2,465.63 12,572 12,990 12,711 13,180 - - - - 128.1 Thousand billion 149.735 Million 65.562 Million 10 Million 24.015 Million 41.547 Million 24.499 Million 23.412 Million 5.37 3.03 5.13 2.615 Million 531,387 2.246 Million 900,740
ارفع

آهن و فولاد ارفع

سهام فرابورس 15,100 531.00 3.64 14,993 424.00 2.91 12:29 871 3.89 Million 58.66 billion 4,461.92 14,569 14,919 14,645 15,380 - - - - 179.916 Thousand billion 196.636 Million 53.704 Million 9 Million 21.808 Million 31.896 Million 53.981 Million 18.12 Million 9.65 5.48 3.24 1.101 Million 1.341 Million 2.189 Million 252,587
مارون

پتروشیمی مارون

سهام فرابورس 155,900 1,151.00 0.73 156,906 145.00 0.09 12:29 240 61,674 9.59 billion 256.98 157,051 154,060 154,010 158,620 - - - - 1255.248 Thousand billion 1.278 billion 122.961 Million 8 Million 21.203 Million 101.758 Million 165.753 Million 84.763 Million 14.82 12.35 7.58 29,697 3,431 33,128 -
کوثر

بیمه کوثر

سهام فرابورس 14,408 294.00 2.00 14,699 3.00 0.02 12:25 20 34,978 503.96 Million 1,748.9 14,702 14,409 14,408 14,408 - - - - 95.323 Thousand billion 141.939 Million 67.514 Million 6.485 Million 46.596 Million 20.918 Million 33.194 Million 14.224 Million 6.7 4.56 2.87 9,948 - 9,948 -
دی

بانک دی

سهام فرابورس 945 17,868.00 94.98 924 17,889.00 95.09 1399/12/25 - - - 6,725.28 18,813 18,437 - - - - - - 124.74 Thousand billion 540.297 Million 344.709 Million 6.4 Million 415.586 Million -70,877,369 86.101 Million 33.317 Million 0.13 -1.7 1.4 226.831 Million 11.408 Million 228.918 Million 9.321 Million
وملل

اعتباری ملل

سهام فرابورس 13,340 1.00 0.01 13,344 5.00 0.04 12:29 950 24.43 Million 325.94 billion 25,711.65 13,339 13,410 13,330 13,480 - - - - 133.44 Thousand billion 451.673 Million 333.404 Million 6.06 Million 318.283 Million 15.12 Million 49.423 Million 2.917 Million 45.73 8.82 2.7 7.126 Million 22.853 Million 18.999 Million 10.98 Million
سرچشمه

سر. مس سرچشمه

سهام فرابورس 6,633 135.00 1.99 6,653 115.00 1.70 12:29 711 6.89 Million 45.79 billion 9,691.93 6,768 6,633 6,633 6,770 - - - - 33.93 Thousand billion 39.368 Million 15.642 Million 5.1 Million 4.851 Million 10.791 Million 5.097 Million 3.876 Million 8.91 3.2 6.77 81,225 - 81,225 -
تلیسه

تلیسه نمونه

سهام فرابورس 4,281 87.00 1.99 4,364 4.00 0.09 12:29 91 516,166 2.21 billion 5,672.15 4,368 4,283 4,281 4,281 - - - - 21.794 Thousand billion 22.753 Million 6.235 Million 4.994 Million 939,648 5.295 Million 3.2 Million 360,162 60.57 4.12 6.82 283,284 - 283,284 -
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,911 79.00 1.98 3,983 7.00 0.18 12:29 160 1.04 Million 4.08 billion 6,513.13 3,990 3,911 3,911 3,911 - - - - 18.372 Thousand billion 20.851 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 12.83 2.88 8.25 279,115 50,000 329,115 -
آریا

پلیمر آریا ساسول

سهام فرابورس 88,712 5,021.00 6.00 88,482 4,791.00 5.72 12:29 6,344 3.93 Million 348.15 billion 620.23 83,691 80,150 86,573 88,712 - - - - 811.175 Thousand billion 798.246 Million 112.767 Million 4.584 Million 30.994 Million 81.773 Million 137.583 Million 82.66 Million 9.28 9.39 5.58 2.376 Million 122,317 1.425 Million 1.074 Million
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 30,255 617.00 2.00 30,727 145.00 0.47 12:28 73 423,477 12.81 billion 5,801.05 30,872 30,261 30,255 30,255 - - - - 138.272 Thousand billion 140.169 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 3.436 Million 5.382 Million 25.81 10.23 40.43 16,795 - 16,795 -
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 66,608 1,359.00 2.00 67,952 15.00 0.02 12:26 35 16,041 1.07 billion 458.31 67,967 66,611 66,608 66,608 - - - - 293.468 Thousand billion 300.905 Million 17.732 Million 4.319 Million 7.372 Million 10.36 Million 7.468 Million 6.295 Million 46.63 28.33 39.31 3,464 - 3,464 -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 22,000 172.00 0.79 21,827 1.00 0.00 12:29 5,225 1.47 Million 32.11 billion 281.59 21,828 21,410 21,410 22,270 - - - - 93.856 Thousand billion 98.11 Million 9.652 Million 4.3 Million 4.25 Million 5.402 Million 4.553 Million 2.147 Million 43.71 17.38 20.61 816,373 770,416 1.586 Million 421
ومعلم

بیمه معلم

سهام فرابورس 4,896 99.00 1.98 4,992 3.00 0.06 12:18 22 349,473 1.71 billion 15,885.14 4,995 4,896 4,896 4,896 - - - - 20.94 Thousand billion 73.271 Million 60.263 Million 4.195 Million 52.318 Million 7.945 Million 24.49 Million 3.251 Million 6.45 2.64 0.86 15,536 200,000 215,536 -
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 18,218 0.00 0.00 18,241 23.00 0.13 12:30 253 1.49 Million 27.14 billion 5,874.44 18,218 18,218 18,216 19,000 - - - - 72.964 Thousand billion 75.654 Million 10.53 Million 4 Million 2.782 Million 7.748 Million 2.021 Million 3.008 Million 24.23 9.41 36.06 320,306 3.432 Million 1.982 Million 1.77 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 2,231 27.00 1.23 2,214 10.00 0.45 12:29 1,938 35.76 Million 79.17 billion 18,451.49 2,204 2,210 2,180 2,260 - - - - 146.514 Thousand billion 153.081 Million 23.589 Million 4 Million 7.229 Million 16.36 Million 11.419 Million 11.023 Million 13.23 8.91 12.77 25.683 Million 11.57 Million 36.24 Million 1.013 Million
وپویا

سر. پویا

سهام فرابورس 6,517 132.00 1.99 6,645 4.00 0.06 12:29 131 236,662 1.54 billion 1,806.58 6,649 6,517 6,517 6,517 - - - - 26.58 Thousand billion 26.633 Million 11.286 Million 4 Million 37,253 11.248 Million 7.204 Million 7.162 Million 3.71 2.36 3.69 28,405 - 28,405 -
اتکام

بیمه اتکائی امین

سهام فرابورس 4,778 97.00 1.99 4,866 9.00 0.18 12:29 290 2.91 Million 14.1 billion 10,039.74 4,875 4,784 4,778 4,980 - - - - 18.977 Thousand billion 23.592 Million 11.472 Million 3.9 Million 4.579 Million 6.893 Million 1.655 Million 2.466 Million 7.71 2.76 11.49 375,622 271,045 646,667 -
گکوثر

هتل بین المللی پارسیان کوثر اصفهان

سهام فرابورس 2,460 21.00 0.85 2,485 4.00 0.16 12:29 1,315 20.9 Million 51.94 billion 15,895.32 2,481 2,432 2,432 2,600 - - - - 9.516 Thousand billion 9.848 Million 4.111 Million 3.829 Million 347,336 3.763 Million 229,667 -96,030 -98.93 2.52 41.37 3.91 Million 337,000 4.247 Million -
سبزوا

سیمان لار سبزوار

سهام فرابورس 3,563 72.00 1.98 3,564 71.00 1.95 12:28 1,589 16.05 Million 57.21 billion 10,102.14 3,635 3,563 3,563 3,621 - - - - 13.393 Thousand billion 15.488 Million 6.593 Million 3.758 Million 1.829 Million 4.765 Million 1.26 Million 1.285 Million 10.63 2.87 10.84 501,280 - 501,280 -
حریل

ریل پرداز سیر

سهام فرابورس 5,634 114.00 1.98 5,743 5.00 0.09 12:29 58 352,555 1.99 billion 6,078.53 5,748 5,644 5,634 5,634 - - - - 21.434 Thousand billion 24.48 Million 7.428 Million 3.325 Million 3.028 Million 4.4 Million 3.204 Million 486,686 44.08 4.88 6.7 828,631 - 828,631 -
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 8,312 169.00 1.99 8,337 144.00 1.70 12:29 3,009 18.1 Million 150.94 billion 6,015.61 8,481 8,377 8,312 8,700 - - - - 68.363 Thousand billion 85.915 Million 27.573 Million 3.2 Million 16.371 Million 11.202 Million 19.49 Million 5.958 Million 11.67 6.21 3.57 173,779 2.1 Million 1.949 Million 324,399
توریل

توکا ریل

سهام فرابورس 24,681 503.00 2.00 25,180 4.00 0.02 12:27 11 16,296 402.2 Million 1,481.45 25,184 24,681 24,681 24,681 - - - - 80.576 Thousand billion 85.155 Million 11.616 Million 3.2 Million 4.566 Million 7.05 Million 7.754 Million 3.144 Million 25.64 11.43 10.39 5,480 - 5,480 -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 7,027 143.00 1.99 7,165 5.00 0.07 12:24 45 226,211 1.59 billion 5,026.91 7,170 7,028 7,027 7,027 - - - - 42.99 Thousand billion 48.403 Million 12.804 Million 3 Million 5.383 Million 7.422 Million 1.617 Million 721,457 59.71 5.8 26.6 24,650 - 24,650 -
بپیوند

پیوند گستر پارس

سهام فرابورس 13,270 170.00 1.26 13,418 22.00 0.16 12:29 6,307 4.46 Million 59.89 billion 707.75 13,440 13,370 13,172 13,699 - - - - 40.254 Thousand billion 44.56 Million 8.414 Million 3 Million 4.24 Million 4.174 Million 2.616 Million 1.323 Million 30.48 9.66 15.41 2.12 Million 750,000 2.87 Million 154
قاسم

قاسم ایران

سهام فرابورس 13,364 272.00 1.99 13,375 261.00 1.91 12:30 2,506 33.11 Million 442.89 billion 13,213.12 13,636 13,364 13,364 13,646 - - - - 39.123 Thousand billion 51.503 Million 17.263 Million 2.925 Million 11.617 Million 5.646 Million 36.029 Million 2.532 Million 15.75 7.06 1.12 943 - 943 -
فرابورس

فرابورس ایران

سهام فرابورس 30,952 631.00 2.00 31,477 106.00 0.34 12:29 170 264,508 8.19 billion 1,555.93 31,583 30,968 30,952 30,952 - - - - 88.136 Thousand billion 90.828 Million 9.948 Million 2.8 Million 2.395 Million 7.552 Million 5.597 Million 5.266 Million 16.79 11.71 15.8 41,132 - 41,132 -
دماوند

تولید برق دماوند

سهام فرابورس 44,987 918.00 2.00 45,749 156.00 0.34 12:29 227 187,906 8.45 billion 827.78 45,905 45,029 44,987 44,987 - - - - 126.267 Thousand billion 147.061 Million 28.814 Million 2.76 Million 20.363 Million 8.451 Million 7.571 Million 1.938 Million 65.37 14.99 16.73 50,831 - 50,831 -
نوین

بیمه نوین

سهام فرابورس 5,936 121.00 2.00 5,985 72.00 1.19 12:29 444 5.12 Million 30.41 billion 11,529.46 6,057 5,938 5,936 6,042 - - - - 15.705 Thousand billion 39.749 Million 30.959 Million 2.624 Million 23.855 Million 7.104 Million 10.719 Million 4.011 Million 3.96 2.25 1.48 149,745 - 149,745 -
ودی

بیمه دی

سهام فرابورس 21,152 431.00 2.00 21,504 79.00 0.37 12:28 46 421,608 8.92 billion 9,165.39 21,583 21,152 21,152 21,152 - - - - 53.76 Thousand billion 138.699 Million 100.661 Million 2.5 Million 84.742 Million 15.919 Million 21.005 Million 13.87 Million 3.89 3.39 2.57 53,703 400 54,103 -
وکبهمن

سر. کوثر بهمن

سهام فرابورس 11,040 225.00 2.00 11,164 101.00 0.90 12:29 12,314 5.42 Million 60.45 billion 434.33 11,265 11,070 11,040 11,400 - - - - 27.91 Thousand billion 30.078 Million 8.138 Million 2.5 Million 1.915 Million 6.223 Million 4.094 Million 4.036 Million 6.98 4.53 6.88 239,700 350,000 524,374 65,326
شپاس

نفت پاسارگاد

سهام فرابورس 21,649 441.00 2.00 21,948 142.00 0.64 12:26 94 736,536 15.95 billion 7,835.49 22,090 21,649 21,649 22,086 - - - - 52.675 Thousand billion 67.178 Million 20.104 Million 2.4 Million 14.162 Million 5.942 Million 40.855 Million 1.65 Million 32.14 8.92 1.3 1,505 220,000 221,505 -
گوهران

سر. توسعه گوهران امید

سهام فرابورس 7,157 88.00 1.21 7,237 8.00 0.11 12:29 295 1.37 Million 9.9 billion 4,660.64 7,245 7,120 7,140 7,300 - - - - 17.369 Thousand billion 18.097 Million 6.764 Million 2.4 Million 709,496 6.054 Million 2.695 Million 2.627 Million 6.62 2.87 6.45 954,372 804,000 1.758 Million 699
زاگرس

پتروشیمی زاگرس

سهام فرابورس 213,000 8,211.00 4.01 212,699 7,910.00 3.86 12:29 1,320 430,291 91.99 billion 325.98 204,789 214,830 210,108 214,830 - - - - 510.478 Thousand billion 516.995 Million 86.788 Million 2.4 Million 25.502 Million 61.286 Million 116.023 Million 53.663 Million 9.16 8.02 4.24 403,045 5,264 299,341 108,968
تبرک

تبرک

سهام فرابورس 19,553 399.00 2.00 19,943 9.00 0.05 12:29 33 55,547 1.09 billion 1,683.24 19,952 19,553 19,553 19,553 - - - - 44.503 Thousand billion 45.724 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 21.44 9.58 18.55 6,072 - 6,072 -
شرانل

نفت ایرانول

سهام فرابورس 38,550 734.00 1.94 38,170 354.00 0.94 12:29 403 675,547 26.01 billion 1,676.3 37,816 37,220 38,150 39,000 - - - - 76.34 Thousand billion 91.324 Million 26.21 Million 2 Million 15.692 Million 10.518 Million 42.656 Million 8.886 Million 8.51 7.19 1.77 506,088 14,338 391,186 129,240
کزغال

زغال سنگ پروده طبس

سهام فرابورس 34,482 703.00 2.00 34,602 583.00 1.66 12:29 182 1.15 Million 39.51 billion 6,295.23 35,185 34,955 34,482 34,482 - - - - 69.204 Thousand billion 76.146 Million 12.756 Million 2 Million 5.776 Million 6.98 Million 10.605 Million 5.242 Million 13.56 10.08 6.64 35,507 900,000 935,507 -
بساما

بیمه سامان

سهام فرابورس 23,152 472.00 2.00 23,281 343.00 1.45 12:28 474 1.64 Million 38.1 billion 3,467.38 23,624 23,152 23,152 23,600 - - - - 47.843 Thousand billion 79.656 Million 40.789 Million 1.751 Million 31.108 Million 9.681 Million 16.392 Million 7.312 Million 6.64 5.01 2.96 6,124 - 6,124 -
بنو

بیمه تجارت نو

سهام فرابورس 32,051 654.00 2.00 32,051 654.00 2.00 1399/12/27 - - - 18,507.35 32,705 32,051 32,051 32,051 - - - - 96.153 Thousand billion 108.318 Million 18.623 Million 1.57 Million 12.165 Million 6.458 Million 8.597 Million 4.287 Million 22.54 14.89 11.18 591,029 2 Million 2.591 Million -
رنیک

جنرال مکانیک

سهام فرابورس 22,510 46.00 0.20 22,486 70.00 0.31 12:29 860 3.52 Million 79.08 billion 4,089.37 22,556 22,105 22,105 22,768 - - - - 33.729 Thousand billion 52.362 Million 47.855 Million 1.5 Million 18.528 Million 29.327 Million 11.815 Million 1.63 Million 20.76 1.15 2.86 15,142 - 14,724 418
میهن

بیمه میهن

سهام فرابورس 4,830 98.00 1.99 4,916 12.00 0.24 1399/12/26 - - - 4,774.26 4,928 4,830 4,830 4,830 - - - - 7.374 Thousand billion 11.821 Million 4.702 Million 1.5 Million 4.429 Million 272,744 2.761 Million -447,593 - 27.1 2.68 128,905 - 128,905 -
ثپردیس

سر. مسکن پردیس

سهام فرابورس 9,957 203.00 2.00 10,160 0.00 0.00 12:29 7 10,774 107.28 Million 1,539.14 10,160 9,957 9,957 9,957 - - - - 16.764 Thousand billion 19.083 Million 4.532 Million 1.4 Million 2.319 Million 2.213 Million 683,274 327,328 51.21 7.58 24.53 1,020 - 1,020 -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 16,632 339.00 2.00 16,692 279.00 1.64 12:29 899 2.98 Million 49.77 billion 3,317.67 16,971 17,010 16,632 17,199 - - - - 22.033 Thousand billion 22.886 Million 2.513 Million 1.32 Million 483,809 2.03 Million 589,706 300,640 74.52 11.04 37.99 2.47 Million - 2.132 Million 338,296
وآوا

سر. آوا نوین

سهام فرابورس 8,718 177.00 1.99 8,894 1.00 0.01 11:56 13 29,671 258.67 Million 2,282.38 8,895 8,718 8,718 8,718 - - - - 11.74 Thousand billion 12.348 Million 3.619 Million 1.32 Million 606,174 3.013 Million 2.415 Million 2.331 Million 5.04 3.9 4.87 2,932 - 2,932 -
غویتا

ویتانا

سهام فرابورس 17,828 364.00 2.00 18,182 10.00 0.05 12:27 64 64,503 1.15 billion 1,007.86 18,192 17,828 17,828 17,828 - - - - 63.637 Thousand billion 72.214 Million 12.224 Million 1.316 Million 8.545 Million 3.678 Million 5.673 Million 1.895 Million 33.61 17.31 11.22 11,874 - 11,874 -
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 12,791 261.00 2.00 13,052 0.00 0.00 11:45 2 870 11.13 Million 400 13,052 12,791 12,791 12,791 - - - - 16.968 Thousand billion 18.089 Million 2.577 Million 1.3 Million 1.121 Million 1.456 Million 299,571 148,855 113.99 11.65 56.64 3,000 - 3,000 -
شغدیر

پتروشیمی غدیر

سهام فرابورس 68,917 1,406.00 2.00 69,122 1,201.00 1.71 1400/01/11 - - - 1,639.1 70,323 70,323 68,917 71,185 - - - - 89.859 Thousand billion 94.904 Million 13.795 Million 1.3 Million 5.045 Million 8.749 Million 18.506 Million 7.867 Million 11.42 10.27 4.87 556,004 571,700 1.078 Million 50,000
وسبحان

سر. سبحان

سهام فرابورس 3,083 62.00 1.97 3,144 1.00 0.03 12:25 16 188,364 580.73 Million 11,772.75 3,145 3,083 3,083 3,083 - - - - 12.262 Thousand billion 13.065 Million 5.524 Million 1.3 Million 799,157 4.725 Million 2.017 Million 1.96 Million 6.26 2.6 6.08 25,040 - 25,040 -
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 7,803 159.00 2.00 7,962 0.00 0.00 12:13 3 3,676 28.68 Million 1,225.33 7,962 7,803 7,803 7,803 - - - - 9.554 Thousand billion 10.57 Million 2.288 Million 1.2 Million 1.016 Million 1.272 Million 596,567 54,107 176.58 7.51 16.02 20,871 - 20,871 -
ثتران

سر. مسکن تهران

سهام فرابورس 4,827 254.00 5.00 5,076 5.00 0.10 1399/10/30 - - - 13,415.12 5,081 4,827 - - - - - - 9.137 Thousand billion 12.529 Million 4.369 Million 1.2 Million 3.382 Million 986,878 1.22 Million 235,059 36.26 9.27 7.5 188,005 - 188,005 -
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 7,119 139.00 1.99 7,027 47.00 0.67 12:29 388 2.76 Million 19.59 billion 7,421.68 6,980 7,020 7,000 7,149 - - - - 8.429 Thousand billion 9.13 Million 3.375 Million 1.2 Million 753,722 2.621 Million 403,600 1.346 Million 6.23 3.2 20.75 2.809 Million 2,160 2.811 Million -
غدیس

پاکدیس

سهام فرابورس 13,192 269.00 2.00 13,456 5.00 0.04 12:23 20 62,829 828.84 Million 3,141.45 13,461 13,192 13,192 13,192 - - - - 15.737 Thousand billion 18.924 Million 5.415 Million 1.17 Million 3.181 Million 2.233 Million 5.036 Million 780,400 20.18 7.05 3.13 2,690 - 2,690 -
غفارس

پگاه فارس

سهام فرابورس 18,018 367.00 2.00 18,354 31.00 0.17 12:29 34 228,467 4.12 billion 6,719.62 18,385 18,018 18,018 18,018 - - - - 21.287 Thousand billion 22.751 Million 2.463 Million 1.16 Million 1.428 Million 1.034 Million 6.226 Million 100,426 212.33 20.61 3.42 21,319 - 21,319 -
شاوان

پالایش نفت لاوان

سهام فرابورس 85,821 1,733.00 1.98 87,495 59.00 0.07 12:29 372 168,961 14.76 billion 453.23 87,554 85,803 85,803 89,380 - - - - 100.044 Thousand billion 134.456 Million 44.741 Million 1.143 Million 34.345 Million 10.396 Million 102.914 Million 3.718 Million 26.93 9.64 0.97 34,680 - 34,680 -
زماهان

گوشت مرغ ماهان

سهام فرابورس 20,193 412.00 2.00 20,603 2.00 0.01 12:06 5 10,052 202.98 Million 2,010.4 20,605 20,193 20,193 20,193 - - - - 23.281 Thousand billion 24.013 Million 2.175 Million 1.13 Million 729,663 1.445 Million 1.955 Million -58,162 -400.32 16.11 11.91 250 - 250 -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,276 47,601.00 97.39 1,251 47,626.00 97.44 1400/01/11 - - - 1,376.33 48,877 47,930 47,900 49,018 - - - - 53.318 Thousand billion 54.52 Million 3.86 Million 1.11 Million 1.181 Million 2.679 Million 1.372 Million 1.349 Million - 19.91 38.87 14.74 Million 488,245 15.18 Million 47,839
حخزر

کشتیرانی دریای خزر

سهام فرابورس 28,187 575.00 2.00 28,761 1.00 0.00 12:03 2 4,327 121.97 Million 981.67 28,762 28,188 28,187 28,187 - - - - 31.062 Thousand billion 32.479 Million 4.187 Million 1.08 Million 1.416 Million 2.772 Million 4.04 Million 1.717 Million 18.09 11.21 7.69 2,945 - 2,945 -
شراز

پالایش نفت شیراز

سهام فرابورس 110,988 2,265.00 2.00 113,112 141.00 0.12 12:29 294 106,853 12.04 billion 363.45 113,253 110,988 110,988 116,780 - - - - 116.228 Thousand billion 145.192 Million 45.83 Million 1.028 Million 28.82 Million 17.01 Million 132.71 Million 6.875 Million 16.93 6.84 0.88 2,373 - 2,373 -
اپرداز

آتیه داده پرداز

سهام فرابورس 21,158 431.00 2.00 21,349 240.00 1.11 12:29 251 1.29 Million 27.3 billion 5,139.86 21,589 21,158 21,158 21,159 - - - - 21.349 Thousand billion 22.698 Million 4.457 Million 1,000,000 1.109 Million 3.348 Million 2.512 Million 2.21 Million 9.77 6.45 8.6 2,480 - 2,480 -
خدیزل

بهمن دیزل

سهام فرابورس 39,990 526.00 1.33 39,647 183.00 0.46 12:29 332 348,926 14 billion 1,050.98 39,464 40,990 38,770 41,494 - - - - 39.647 Thousand billion 48.604 Million 15.395 Million 1,000,000 9.14 Million 6.255 Million 7.203 Million 2.851 Million 13.91 6.31 5.48 623,494 240,128 780,804 82,818
آ س پ

آ.س.پ

سهام فرابورس 15,817 322.00 2.00 16,137 2.00 0.01 12:17 2 16,000 253.07 Million 15,000 16,139 15,817 15,817 15,817 - - - - 16.137 Thousand billion 16.924 Million 1.925 Million 1,000,000 784,593 1.14 Million 646,433 136,708 118.05 14.15 24.97 784 - 784 -
دسانکو

سبحان آنکولوژی

سهام فرابورس 14,499 295.00 1.99 14,791 3.00 0.02 12:27 13 31,105 450.99 Million 2,392.69 14,794 14,499 14,499 14,499 - - - - 14.214 Thousand billion 19.081 Million 6.349 Million 961,000 4.864 Million 1.486 Million 4.057 Million 389,784 36.47 9.57 3.5 3,887 - 3,887 -
پخش

پخش البرز

سهام فرابورس 32,069 654.00 2.00 32,574 149.00 0.46 11:54 78 347,762 11.15 billion 4,458.49 32,723 32,069 32,069 32,069 - - - - 30.945 Thousand billion 59.963 Million 30.94 Million 950,000 28.876 Million 2.064 Million 40.554 Million 1.324 Million 23.48 15.06 0.77 2,752 20,000 22,752 -
ولبهمن

بهمن لیزینگ

سهام فرابورس 7,760 158.00 2.00 7,890 28.00 0.35 12:27 27 1.11 Million 8.62 billion 41,130.15 7,918 7,788 7,760 7,760 - - - - 6.312 Thousand billion 8.031 Million 3.35 Million 800,000 1.696 Million 1.654 Million 1.846 Million 625,748 10.12 3.83 3.43 22,650 1.1 Million 1.123 Million -
اعتلا

سر. اعتلاء البرز

سهام فرابورس 8,322 169.00 1.99 8,466 25.00 0.29 12:20 71 882,582 7.34 billion 12,430.73 8,491 8,344 8,322 8,322 - - - - 9.736 Thousand billion 9.868 Million 2.841 Million 800,000 103,436 2.737 Million 1.292 Million 1.261 Million 7.74 3.57 7.56 18,692 760,000 778,692 -
حآسا

آسیا سیر ارس

سهام فرابورس 44,018 898.00 2.00 44,913 3.00 0.01 11:47 7 3,479 153.14 Million 497 44,916 44,018 44,018 44,018 - - - - 35.93 Thousand billion 37.601 Million 2.843 Million 800,000 1.668 Million 1.176 Million 2.886 Million 226,731 158.48 30.57 12.45 180,263 - 180,263 -
نطرین

عطرین نخ قم

سهام فرابورس 11,903 242.00 1.99 12,143 2.00 0.02 12:21 18 41,494 493.9 Million 2,305.22 12,145 11,903 11,903 11,903 - - - - 9.411 Thousand billion 9.884 Million 1.382 Million 775,000 472,082 909,895 984,701 147,757 58.95 10.34 9.56 11,583 - 11,583 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 70,008 1,428.00 2.00 71,420 16.00 0.02 12:29 26 8,004 560.34 Million 307.85 71,436 70,008 70,008 70,008 - - - - 51.994 Thousand billion 62.377 Million 19.199 Million 728,000 10.371 Million 8.828 Million 2.704 Million 1.541 Million 33.76 5.89 19.23 15,794 - 15,794 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 28,419 579.00 2.00 28,994 4.00 0.01 12:27 18 13,079 371.69 Million 726.61 28,998 28,419 28,419 28,419 - - - - 20.296 Thousand billion 21.503 Million 2.593 Million 700,000 1.205 Million 1.388 Million 4.696 Million 587,375 34.56 14.62 4.32 417 - 417 -
شاروم

پتروشیمی ارومیه

سهام فرابورس 19,359 395.00 2.00 19,724 30.00 0.15 12:29 97 194,209 3.76 billion 2,002.15 19,754 19,365 19,359 19,359 - - - - 13.807 Thousand billion 14.725 Million 2.024 Million 700,000 896,917 1.127 Million 1.702 Million 389,959 35.46 12.27 8.14 25,759 10,000 35,759 -
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 28,921 590.00 2.00 29,487 24.00 0.08 12:18 34 68,598 1.98 billion 2,017.59 29,511 28,921 28,921 28,921 - - - - 20.346 Thousand billion 21.441 Million 2.292 Million 690,000 1.078 Million 1.214 Million 1.841 Million 399,236 50.93 16.77 11.06 3,061 - 3,061 -
ساوه

سیمان ساوه

سهام فرابورس 57,848 1,180.00 2.00 58,922 106.00 0.18 12:12 43 75,827 4.39 billion 1,763.42 59,028 57,855 57,848 57,848 - - - - 38.299 Thousand billion 40.116 Million 5.207 Million 650,000 1.748 Million 3.46 Million 6.201 Million 2.972 Million 12.91 11.09 6.19 1,909 - 1,909 -
فزرین

زرین معدن آسیا

سهام فرابورس 26,669 544.00 2.00 27,137 76.00 0.28 12:28 61 257,837 6.88 billion 4,226.84 27,213 26,669 26,669 26,669 - - - - 29.308 Thousand billion 30.741 Million 3.225 Million 650,000 1.351 Million 1.874 Million 3.196 Million 894,574 32.85 15.68 9.2 20,341 - 20,341 -
افرا

افرانت

سهام فرابورس 33,632 686.00 2.00 34,317 1.00 0.00 11:54 5 1,961 65.95 Million 392.2 34,318 33,632 33,632 33,632 - - - - 21.448 Thousand billion 21.892 Million 1.606 Million 625,000 443,259 1.163 Million 1.287 Million 511,263 41.95 18.45 16.68 150 - 150 -
حسیر

ریل سیر کوثر

سهام فرابورس 17,053 348.00 2.00 17,401 0.00 0.00 12:08 1 300 5.12 Million 348.5 17,401 17,053 17,053 17,053 - - - - 10.492 Thousand billion 11.706 Million 2.139 Million 602,947 1.214 Million 925,006 232,416 215,925 48.59 11.34 45.14 697 - 697 -
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,550 174.00 1.99 8,723 1.00 0.01 12:05 33 38,316 327.6 Million 1,161.09 8,724 8,550 8,550 8,550 - - - - 5.234 Thousand billion 6.938 Million 2.53 Million 600,000 1.704 Million 826,311 456,324 172,620 30.29 6.33 11.47 1,179 - 1,179 -
دتوزیع

توزیع داروپخش

سهام فرابورس 51,137 1,043.00 2.00 51,866 314.00 0.60 12:24 23 285,416 14.6 billion 12,409.39 52,180 51,137 51,137 51,137 - - - - 62.239 Thousand billion 96.166 Million 36.246 Million 600,000 33.55 Million 2.696 Million 48.886 Million 1.396 Million 44.86 23.22 1.28 3,496 - 3,496 -
فروی

ذوب روی اصفهان

سهام فرابورس 61,912 1,263.00 2.00 62,252 923.00 1.46 12:29 546 576,549 35.7 billion 1,055.95 63,175 62,032 61,912 61,912 - - - - 37.351 Thousand billion 39.15 Million 6.093 Million 600,000 1.245 Million 4.848 Million 3.939 Million 4.11 Million 9.23 7.82 9.62 76,244 - 76,244 -
دتولید

داروسازی تولید دارو

سهام فرابورس 26,288 536.00 2.00 26,797 27.00 0.10 12:21 31 93,483 2.46 billion 3,015.58 26,824 26,288 26,288 26,288 - - - - 16.078 Thousand billion 19.658 Million 4.731 Million 600,000 3.564 Million 1.167 Million 3.165 Million 703,339 22.88 13.79 5.09 11,757 - 11,757 -
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 11,209 228.00 1.99 11,435 2.00 0.02 11:01 17 31,473 352.78 Million 1,851.35 11,437 11,209 11,209 11,209 - - - - 11.435 Thousand billion 12.429 Million 2.145 Million 563,488 992,417 1.153 Million 1.715 Million 404,127 28.3 9.92 6.67 1,000 - 1,000 -
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 88,084 1,797.00 2.00 89,727 154.00 0.17 12:29 29 47,685 4.2 billion 1,644.31 89,881 88,084 88,084 88,084 - - - - 50.247 Thousand billion 52.492 Million 3.265 Million 560,000 2.159 Million 1.107 Million 4.23 Million 557,333 90.31 45.48 11.9 26,253 1,000 27,253 -
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 36,393 742.00 2.00 37,091 44.00 0.12 12:29 55 79,822 2.9 billion 1,451.31 37,135 36,396 36,393 36,393 - - - - 20.029 Thousand billion 21.236 Million 3.215 Million 540,000 1.184 Million 2.032 Million 4.304 Million 1.071 Million 18.73 9.87 4.66 4,953 - 4,953 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 27,970 570.00 2.00 28,540 0.00 0.00 11:58 4 1,450 40.56 Million 362.5 28,540 27,970 27,970 27,970 - - - - 15.105 Thousand billion 16.443 Million 2.101 Million 529,248 1.338 Million 763,272 3.583 Million 205,437 73.52 19.79 4.22 3,839 - 3,839 -
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 5,353 95.00 1.74 5,448 0.00 0.00 12:29 - - - 11,715.67 5,448 5,353 5,353 5,353 - - - - 13.101 Thousand billion 14.095 Million 4.223 Million 520,000 993,931 3.229 Million 3.969 Million 668,165 19.53 4.07 3.31 394,763 776,804 1.169 Million 2,913
پیزد

لاستیک یزد

سهام فرابورس 65,932 1,345.00 2.00 66,499 778.00 1.16 12:29 4,674 876,486 58.29 billion 187.52 67,277 65,439 65,932 67,950 - - - - 33.914 Thousand billion 41.716 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 17.02 10.84 3.46 1.838 Million 39,730 1.616 Million 261,359
بهپاک

صنعتی بهپاک

سهام فرابورس 43,570 889.00 2.00 44,452 7.00 0.02 12:20 18 8,602 374.79 Million 477.89 44,459 43,571 43,570 43,570 - - - - 22.226 Thousand billion 24.383 Million 6.172 Million 500,000 2.153 Million 4.019 Million 4.524 Million 525,005 47.49 5.53 4.91 1,463 - 1,463 -
ثرود

سر. مسکن زاینده رود

سهام فرابورس 20,886 426.00 2.00 21,202 110.00 0.52 12:29 147 607,070 12.68 billion 4,129.73 21,312 20,886 20,886 20,886 - - - - 10.601 Thousand billion 11.098 Million 1.039 Million 500,000 442,448 596,730 315,486 20,873 510.52 17.86 33.78 217,345 - 217,345 -
ثالوند

سر. مسکن الوند

سهام فرابورس 31,626 645.00 2.00 32,270 1.00 0.00 11:47 5 1,406 44.47 Million 281.2 32,271 31,626 31,626 31,626 - - - - 16.135 Thousand billion 16.389 Million 1.325 Million 500,000 253,760 1.071 Million 496,211 280,371 57.55 15.06 32.53 274 - 274 -
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 70,780 1,048.00 1.50 69,977 245.00 0.35 12:29 385 312,449 21.96 billion 811.56 69,732 71,000 69,890 71,000 - - - - 34.989 Thousand billion 39.95 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 11.91 12.34 4.67 116,190 111,161 218,364 8,987
داوه

داروسازی آوه سینا

سهام فرابورس 19,785 403.00 2.00 20,188 0.00 0.00 11:22 1 360 7.12 Million 4,900 20,188 19,785 19,785 19,785 - - - - 9.69 Thousand billion 10.737 Million 1.897 Million 480,000 1.047 Million 850,132 799,220 169,953 57.03 11.4 12.12 10,458 - 10,458 -