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
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,647 46.00 2.72 1,636 57.00 3.37 12:29 1,161 34.04 Million 55.68 billion 29,320.4 1,693 1,670 1,609 1,700 - - - - 108.264 Thousand billion 116.422 Million 84.636 Million 66.176 Million 8.158 Million 76.479 Million 11.42 Million 10.984 Million 9.86 1.42 9.48 25.913 Million 8.763 Million 34.676 Million -
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,382 178.00 5.00 3,470 90.00 2.53 12:29 4,896 90.22 Million 313.07 billion 18,427.27 3,560 3,568 3,382 3,618 - - - - 213.417 Thousand billion 347.19 Million 205.845 Million 61.504 Million 133.773 Million 72.072 Million 200.419 Million 15.095 Million 14.14 2.96 1.06 68.122 Million 5.621 Million 66.27 Million 7.473 Million
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 41,187 1.00 0.00 41,186 0.00 0.00 12:29 657 6.36 Million 261.84 billion 9,676.52 41,186 41,187 41,186 41,189 - - - - 1861.607 Thousand billion 1.865 billion 70.034 Million 45.2 Million 4.42 Million 65.614 Million 19.593 Million 17.37 Million 107.18 28.37 95.01 349,375 11.001 Million 5.35 Million 6 Million
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 9,094 2.00 0.02 9,094 2.00 0.02 12:29 4,349 11.87 Million 107.94 billion 2,729.28 9,096 9,095 9,094 9,096 - - - - 272.82 Thousand billion 364.573 Million 144.027 Million 30 Million 91.753 Million 52.273 Million 35.312 Million 35.158 Million 7.76 5.22 7.73 1.345 Million 6.178 Million 7.323 Million 200,000
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 15,310 274.00 1.76 15,537 47.00 0.30 12:29 554 1.8 Million 27.68 billion 3,247.5 15,584 15,584 15,261 15,584 - - - - 388.425 Thousand billion 450.568 Million 154.403 Million 25 Million 62.143 Million 92.26 Million 134.522 Million 52.028 Million 7.47 4.21 2.89 4.64 Million 1.47 Million 4.38 Million 1.731 Million
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,030 75.00 3.56 2,063 42.00 2.00 12:29 1,249 16.63 Million 34.32 billion 13,315.25 2,105 2,090 2,020 2,139 - - - - 49.812 Thousand billion 52.457 Million 31.237 Million 24.145 Million 2.645 Million 28.592 Million 3.714 Million 1.983 Million 25.12 1.74 13.41 17.012 Million - 17.012 Million -
شگویا

پتروشیمی تندگویان

سهام فرابورس 8,822 31.00 0.35 8,765 26.00 0.30 1400/03/23 - - - 4,321.05 8,791 8,650 8,642 8,850 - - - - 209.989 Thousand billion 243.873 Million 76.366 Million 23.958 Million 33.884 Million 42.482 Million 99.926 Million 20.973 Million 10.35 4.95 2.1 13.215 Million 1.338 Million 14.495 Million 58,382
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 1,491 78.00 4.97 1,504 65.00 4.14 12:29 1,012 27 Million 40.6 billion 26,682.03 1,569 1,542 1,491 1,562 - - - - 24.14 Thousand billion 112.744 Million 105.865 Million 16.05 Million 88.604 Million 17.261 Million 3.345 Million 3.023 Million 7.99 1.4 7.22 40.96 Million 299,000 41.209 Million 50,000
صبا

سر. صبا تامین

سهام فرابورس 6,940 142.00 2.01 7,052 30.00 0.42 12:29 1,760 5.26 Million 36.74 billion 2,988.32 7,082 7,071 6,927 7,120 - - - - 317.34 Thousand billion 369.268 Million 149.927 Million 15 Million 51.928 Million 97.999 Million 95.712 Million 94.019 Million 3.38 3.24 3.32 5.803 Million 50,000 5.352 Million 501,622
کگهر

سنگ آهن گهر زمین

سهام فرابورس 38,270 1,148.00 2.91 39,358 60.00 0.15 12:24 215 209,034 8.06 billion 972.25 39,418 38,518 38,060 39,180 - - - - 983.95 Thousand billion 1.057 billion 146.214 Million 12.3 Million 72.992 Million 73.222 Million 104.212 Million 43.269 Million 22.74 13.44 9.44 121,410 38,012 159,422 -
ارفع

آهن و فولاد ارفع

سهام فرابورس 12,995 84.00 0.64 13,066 13.00 0.10 12:29 509 1.18 Million 15.41 billion 2,323.86 13,079 13,150 12,915 13,160 - - - - 156.792 Thousand billion 175.757 Million 61.482 Million 12 Million 18.965 Million 42.517 Million 69.199 Million 25.959 Million 6.04 3.69 2.27 513,808 595,493 1.069 Million 40,062
بپاس

بیمه پاسارگاد

سهام فرابورس 100,100 90.00 0.09 100,010 0.00 0.00 12:29 549 1.13 Million 112.61 billion 2,050.88 100,010 100,010 100,009 100,100 - - - - 1020.702 Thousand billion 1.122 billion 138.149 Million 10.206 Million 101.585 Million 36.564 Million 39.467 Million 25.599 Million 39.87 27.92 25.86 308,464 1.289 Million 1.597 Million 88
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 12,406 100.00 0.81 12,432 126.00 1.02 12:29 976 4.79 Million 59.5 billion 4,903.93 12,306 12,636 12,190 12,636 - - - - 124.32 Thousand billion 159.831 Million 81.551 Million 10 Million 35.511 Million 46.04 Million 25.631 Million 23.881 Million 5.21 2.7 4.85 303,720 11,000 214,720 100,000
آریا

پلیمر آریا ساسول

سهام فرابورس 83,829 561.00 0.66 83,314 1,076.00 1.28 12:29 3,553 1.75 Million 145.91 billion 492.9 84,390 82,240 82,240 84,640 - - - - 763.796 Thousand billion 787.99 Million 144.611 Million 9.168 Million 24.194 Million 120.417 Million 180.452 Million 110.758 Million 6.9 6.34 4.24 1.211 Million 464,298 1.32 Million 356,139
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 7,930 78.00 0.97 8,168 160.00 2.00 12:29 2,481 16.21 Million 132.37 billion 6,531.84 8,008 8,380 7,880 8,380 - - - - 66.978 Thousand billion 85.5 Million 33.227 Million 8.2 Million 18.522 Million 11.202 Million 19.49 Million 5.958 Million 11.24 5.98 3.44 4.474 Million 400,000 3.487 Million 1.387 Million
مارون

پتروشیمی مارون

سهام فرابورس 142,410 647.00 0.46 141,397 366.00 0.26 12:29 141 176,481 24.76 billion 1,251.64 141,763 143,000 137,550 143,000 - - - - 1131.176 Thousand billion 1.161 billion 171.65 Million 8 Million 29.655 Million 141.995 Million 214.813 Million 110.513 Million 10.24 7.97 5.27 16,177 64,159 29,491 50,845
کوثر

بیمه کوثر

سهام فرابورس 12,586 599.00 5.00 12,574 587.00 4.90 12:29 1,509 11.7 Million 147.07 billion 7,751.22 11,987 12,500 12,150 12,586 - - - - 81.543 Thousand billion 130.688 Million 70.021 Million 6.485 Million 49.146 Million 20.875 Million 34.082 Million 13.034 Million 6.26 3.91 2.39 7.174 Million 3.258 Million 9.235 Million 1.197 Million
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 13,140 31.00 0.24 13,155 46.00 0.35 12:29 426 4.47 Million 58.77 billion 10,486.45 13,109 13,141 13,140 13,288 - - - - 131.55 Thousand billion 449.833 Million 333.404 Million 6.06 Million 318.283 Million 15.12 Million 49.423 Million 2.917 Million 45.1 8.7 2.66 2.897 Million 6.594 Million 8.936 Million 555,562
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 4,676 246.00 5.00 4,715 207.00 4.21 12:28 783 6.81 Million 32.11 billion 8,697.85 4,922 4,750 4,676 4,922 - - - - 28.29 Thousand billion 33.972 Million 13.408 Million 6 Million 5.682 Million 7.727 Million 1.754 Million 904,233 31.29 3.66 16.13 14.189 Million 1.364 Million 15.553 Million -
سرچشمه

سر. مس سرچشمه

سهام فرابورس 6,789 65.00 0.95 6,820 34.00 0.50 12:29 365 2.36 Million 16.07 billion 6,456.77 6,854 6,820 6,740 6,955 - - - - 34.782 Thousand billion 39.633 Million 15.642 Million 5.1 Million 4.851 Million 10.791 Million 5.097 Million 3.876 Million 8.98 3.22 6.82 2.091 Million 655,925 2.713 Million 33,667
تلیسه

تلیسه نمونه

سهام فرابورس 3,659 192.00 4.99 3,705 146.00 3.79 12:29 2,082 22.47 Million 83.24 billion 10,791.05 3,851 3,850 3,659 3,900 - - - - 18.503 Thousand billion 19.131 Million 6.115 Million 4.994 Million 628,627 5.487 Million 2.149 Million 466,428 39.67 3.37 8.61 21.402 Million 350,713 20.873 Million 879,032
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,360 126.00 3.61 3,382 104.00 2.98 12:29 2,739 32.15 Million 108.75 billion 11,738.41 3,486 3,509 3,312 3,573 - - - - 15.6 Thousand billion 18.047 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 10.88 2.44 6.99 35.542 Million 1.05 Million 36.589 Million 2,508
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 20,776 1,093.00 5.00 20,901 968.00 4.43 12:29 3,372 19.12 Million 399.71 billion 5,671.31 21,869 22,100 20,776 22,100 - - - - 94.055 Thousand billion 95.299 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 3.436 Million 5.382 Million 17.47 6.92 27.37 35.668 Million 573,000 28.741 Million 7.499 Million
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 52,169 2,745.00 5.00 52,524 2,390.00 4.35 12:30 1,501 2.63 Million 137.98 billion 1,750.14 54,914 55,350 52,169 56,399 - - - - 226.838 Thousand billion 233.082 Million 19.4 Million 4.319 Million 6.244 Million 13.156 Million 8.994 Million 7.953 Million 28.52 17.24 25.22 3.186 Million 24,000 3.148 Million 62,436
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 19,099 74.00 0.39 19,333 160.00 0.83 12:29 3,840 677,871 13.27 billion 176.53 19,173 19,450 19,011 19,950 - - - - 83.132 Thousand billion 86.443 Million 8.901 Million 4.3 Million 3.311 Million 5.59 Million 4.753 Million 2.222 Million 37.42 14.87 17.49 191,302 671,427 862,629 100
ومعلم

بیمه معلم

سهام فرابورس 4,554 239.00 4.99 4,791 2.00 0.04 11:52 5 23,170 105.52 Million 4,634 4,793 4,554 4,554 4,554 - - - - 20.097 Thousand billion 72.225 Million 60.011 Million 4.195 Million 52.128 Million 7.884 Million 25.648 Million 3.052 Million 6.59 2.55 0.78 6,100 - 6,100 -
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 10,408 547.00 4.99 10,784 171.00 1.56 12:28 220 804,294 8.54 billion 3,655.88 10,955 10,408 10,408 10,933 - - - - 43.136 Thousand billion 46.398 Million 10.646 Million 4 Million 3.262 Million 7.384 Million 2.331 Million 2.919 Million 14.78 5.84 18.52 744,050 1.273 Million 1.512 Million 505,279
وپویا

سر. پویا

سهام فرابورس 4,317 226.00 4.97 4,357 186.00 4.09 12:29 5,602 12.38 Million 53.95 billion 2,210.47 4,543 4,530 4,316 4,531 - - - - 17.428 Thousand billion 17.466 Million 11.286 Million 4 Million 37,603 11.248 Million 7.204 Million 7.161 Million 2.44 1.55 2.42 13.646 Million 113,139 13.759 Million 229
اتکام

بیمه اتکائی امین

سهام فرابورس 4,135 217.00 4.99 4,263 89.00 2.05 12:22 153 1.58 Million 6.56 billion 10,300.78 4,352 4,200 4,135 4,256 - - - - 16.626 Thousand billion 22.414 Million 11.862 Million 3.9 Million 5.789 Million 6.074 Million 2.105 Million 3.103 Million 5.36 2.74 7.9 574,183 200,000 773,947 236
وسبحان

سر. سبحان

سهام فرابورس 2,443 1.00 0.04 2,443 1.00 0.04 12:29 500 8.98 Million 21.93 billion 17,951.73 2,442 2,450 2,407 2,476 - - - - 9.528 Thousand billion 10.239 Million 5.53 Million 3.9 Million 711,707 4.818 Million 2.062 Million 1.997 Million 4.77 1.98 4.62 14.132 Million 4.206 Million 17.916 Million 421,487
گکوثر

هتل بین المللی پارسیان کوثر اصفهان

سهام فرابورس 2,140 8.00 0.38 2,136 4.00 0.19 12:29 861 19.17 Million 40.96 billion 22,267.12 2,132 2,150 2,080 2,180 - - - - 8.179 Thousand billion 8.566 Million 4.128 Million 3.829 Million 386,428 3.742 Million 272,710 -106,804 -76.58 2.19 29.99 17.108 Million 700,000 14.408 Million 3.4 Million
سبزوا

سیمان لار سبزوار

سهام فرابورس 2,742 144.00 4.99 2,776 110.00 3.81 12:29 1,463 20.28 Million 56.29 billion 13,863.58 2,886 2,880 2,742 2,940 - - - - 10.432 Thousand billion 12.44 Million 6.787 Million 3.758 Million 2.008 Million 4.779 Million 1.589 Million 1.417 Million 7.36 2.19 6.56 13.09 Million 2.574 Million 15.664 Million -
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 3,017 158.00 4.98 3,031 144.00 4.54 12:27 1,031 14.27 Million 43.27 billion 13,843.98 3,175 3,100 3,017 3,160 - - - - 11.033 Thousand billion 12.208 Million 5.252 Million 3.64 Million 1.175 Million 4.077 Million 1.74 Million 316,861 34.82 2.71 6.34 19.248 Million 378,867 19.248 Million 378,867
حریل

ریل پرداز سیر

سهام فرابورس 4,332 227.00 4.98 4,373 186.00 4.08 12:29 1,435 16.06 Million 70.21 billion 11,188.35 4,559 4,590 4,332 4,590 - - - - 16.321 Thousand billion 19.348 Million 7.428 Million 3.325 Million 3.028 Million 4.4 Million 3.204 Million 486,686 33.53 3.71 5.09 16.729 Million 400,000 16.601 Million 528,079
توریل

توکا ریل

سهام فرابورس 13,491 642.00 5.00 13,386 537.00 4.18 12:29 1,033 3.95 Million 52.9 billion 3,825.53 12,849 13,000 12,800 13,491 - - - - 42.835 Thousand billion 47.796 Million 12.594 Million 3.2 Million 4.961 Million 7.633 Million 9.401 Million 3.193 Million 13.41 5.61 4.56 6.852 Million 150,933 7.001 Million 1,400
بپیوند

پیوند گستر پارس

سهام فرابورس 11,400 107.00 0.95 11,256 37.00 0.33 12:30 4,259 4.1 Million 46.1 billion 961.66 11,293 11,100 10,990 11,470 - - - - 33.768 Thousand billion 38.56 Million 8.945 Million 3 Million 4.792 Million 4.153 Million 2.501 Million 1.081 Million 31.25 8.14 13.5 1.428 Million 982,987 2.296 Million 115,326
بنو

بیمه تجارت نو

سهام فرابورس 21,150 726.00 3.55 20,229 195.00 0.95 12:29 3,485 18.31 Million 370.31 billion 5,252.85 20,424 20,020 20,000 21,400 - - - - 60.687 Thousand billion 71.513 Million 17.309 Million 3 Million 10.826 Million 6.482 Million 8.414 Million 3.621 Million 16.77 9.36 7.21 329,875 - 329,875 -
قاسم

قاسم ایران

سهام فرابورس 9,969 492.00 4.70 10,132 329.00 3.15 12:29 958 4.91 Million 49.75 billion 5,125.62 10,461 10,720 9,938 10,720 - - - - 29.637 Thousand billion 44.065 Million 20.646 Million 2.925 Million 14.428 Million 6.219 Million 40.654 Million 2.808 Million 10.55 4.77 0.73 7.563 Million 139,054 6.222 Million 1.48 Million
فرابورس

فرابورس ایران

سهام فرابورس 27,424 1,443.00 5.00 27,424 1,443.00 5.00 12:29 137 3.12 Million 85.62 billion 22,788.6 28,867 27,424 27,424 27,424 - - - - 76.787 Thousand billion 79.079 Million 10.911 Million 2.8 Million 2.292 Million 8.619 Million 5.882 Million 5.56 Million 13.81 8.91 13.06 28,091 - 28,091 -
دماوند

تولید برق دماوند

سهام فرابورس 27,400 1,182.00 4.14 28,488 94.00 0.33 12:29 2,053 3.59 Million 102.19 billion 1,747.31 28,582 28,830 27,250 29,300 - - - - 157.254 Thousand billion 177.421 Million 28.682 Million 2.76 Million 20.167 Million 8.451 Million 7.571 Million 1.938 Million 81.13 18.61 20.77 3.216 Million 2.05 Million 4.773 Million 492,220
نوین

بیمه نوین

سهام فرابورس 5,348 13.00 0.24 5,283 78.00 1.45 1400/03/22 - - - 8,681.23 5,361 5,320 5,150 5,480 - - - - 13.863 Thousand billion 36.373 Million 29.838 Million 2.624 Million 22.51 Million 7.328 Million 11.05 Million 3.974 Million 3.42 1.89 1.25 9.566 Million 1.477 Million 10.923 Million 120,000
ودی

بیمه دی

سهام فرابورس 21,950 369.00 1.71 22,076 495.00 2.29 12:29 1,303 3.53 Million 77.91 billion 2,708.41 21,581 22,200 21,500 22,480 - - - - 55.19 Thousand billion 139.932 Million 100.661 Million 2.5 Million 84.742 Million 15.919 Million 21.005 Million 13.87 Million 3.98 3.47 2.63 2.136 Million 3.664 Million 5.487 Million 312,817
وکبهمن

سر. کوثر بهمن

سهام فرابورس 10,667 0.00 0.00 10,654 13.00 0.12 12:29 6,028 1.42 Million 15.18 billion 236.38 10,667 10,667 10,420 10,699 - - - - 26.635 Thousand billion 28.551 Million 8.714 Million 2.5 Million 1.916 Million 6.798 Million 3.395 Million 3.33 Million 8 3.92 7.84 628,674 733,246 1.36 Million 1,745
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 4,310 226.00 4.98 4,533 3.00 0.07 11:49 18 38,388 165.45 Million 2,132.67 4,536 4,310 4,310 4,310 - - - - 10.901 Thousand billion 12.034 Million 4.56 Million 2.405 Million 1.133 Million 3.426 Million 4.478 Million 704,734 15.47 3.18 2.44 543,048 - 543,048 -
گوهران

سر. توسعه گوهران امید

سهام فرابورس 7,098 33.00 0.46 7,059 72.00 1.01 12:29 326 1.65 Million 11.6 billion 5,056.79 7,131 7,250 6,901 7,265 - - - - 16.942 Thousand billion 19.525 Million 6.648 Million 2.4 Million 2.583 Million 4.065 Million 3.108 Million 3.03 Million 5.59 4.17 5.45 2.234 Million 96,900 2.288 Million 42,500
شپاس

نفت پاسارگاد

سهام فرابورس 15,355 770.00 4.78 15,794 331.00 2.05 12:30 205 516,096 8 billion 2,517.54 16,125 15,940 15,340 15,990 - - - - 37.906 Thousand billion 52.068 Million 20.104 Million 2.4 Million 14.162 Million 5.942 Million 40.855 Million 1.65 Million 22.97 6.38 0.93 311,696 1,555 308,648 4,603
زاگرس

پتروشیمی زاگرس

سهام فرابورس 213,000 4,101.00 1.89 215,704 1,397.00 0.64 12:29 685 238,185 51.07 billion 347.72 217,101 215,600 212,259 218,400 - - - - 517.69 Thousand billion 533.683 Million 85.955 Million 2.4 Million 15.994 Million 69.961 Million 143.235 Million 61.058 Million 8.48 7.4 3.61 283,617 222,704 120,787 385,534
تبرک

تبرک

سهام فرابورس 16,641 875.00 5.00 17,506 10.00 0.06 11:16 7 9,896 164.68 Million 1,413.71 17,516 16,641 16,641 16,641 - - - - 39.065 Thousand billion 40.266 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 18.82 8.41 16.28 37,226 - 37,226 -
بساما

بیمه سامان

سهام فرابورس 18,412 969.00 5.00 18,611 770.00 3.97 12:29 274 750,620 13.91 billion 2,739.49 19,381 18,430 18,412 19,590 - - - - 38.246 Thousand billion 72.875 Million 45.034 Million 2.055 Million 34.629 Million 10.405 Million 16.719 Million 7.401 Million 5.17 3.68 2.29 711,870 357,477 1.069 Million -
شرانل

نفت ایرانول

سهام فرابورس 46,233 0.00 0.00 45,546 687.00 1.49 12:29 1,037 2.21 Million 100.84 billion 2,134.92 46,233 44,300 44,300 46,233 - - - - 91.092 Thousand billion 107.335 Million 29.452 Million 2 Million 16.243 Million 13.209 Million 51.595 Million 10.689 Million 8.52 6.9 1.77 1.228 Million 567,942 1.142 Million 654,485
کزغال

زغال سنگ پروده طبس

سهام فرابورس 31,310 56.00 0.18 31,508 142.00 0.45 12:29 10,109 3.28 Million 103.29 billion 324.29 31,366 31,150 31,150 31,900 - - - - 63.016 Thousand billion 68.749 Million 15.933 Million 2 Million 5.733 Million 10.2 Million 14.304 Million 8.227 Million 7.66 6.18 4.41 3.341 Million 907,606 3.999 Million 249,780
ثپردیس

سر. مسکن پردیس

سهام فرابورس 9,317 490.00 5.00 9,806 1.00 0.01 11:38 4 3,950 36.8 Million 987.5 9,807 9,317 9,317 9,317 - - - - 16.18 Thousand billion 19.101 Million 5.104 Million 1.65 Million 2.921 Million 2.183 Million 616,486 235,802 68.62 7.41 26.25 7,422 - 7,422 -
رنیک

جنرال مکانیک

سهام فرابورس 17,234 907.00 5.00 17,278 863.00 4.76 12:29 942 2.19 Million 37.93 billion 2,330.14 18,141 17,600 17,234 18,000 - - - - 25.917 Thousand billion 45.724 Million 46.083 Million 1.5 Million 19.807 Million 26.276 Million 17.271 Million 1.795 Million 14.44 0.99 1.5 2.439 Million 132,129 2.529 Million 41,957
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 -
وآوا

سر. آوا نوین

سهام فرابورس 5,656 297.00 4.99 5,944 9.00 0.15 12:26 18 72,469 409.88 Million 4,026.06 5,953 5,656 5,656 5,656 - - - - 7.846 Thousand billion 8.369 Million 5.109 Million 1.32 Million 523,321 4.585 Million 2.317 Million 3.122 Million 2.51 1.71 3.39 62,470 - 62,470 -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 10,061 479.00 5.00 9,991 409.00 4.27 12:27 776 4.41 Million 44.01 billion 5,676.89 9,582 9,650 9,650 10,061 - - - - 13.188 Thousand billion 13.697 Million 2.562 Million 1.32 Million 508,696 2.053 Million 271,996 114,385 115.3 6.42 48.49 3.729 Million - 3.729 Million -
غویتا

ویتانا

سهام فرابورس 10,000 172.00 1.69 10,050 122.00 1.20 12:29 1,835 7.67 Million 77.1 billion 4,180.44 10,172 10,520 9,666 10,530 - - - - 35.175 Thousand billion 45.176 Million 13.767 Million 1.316 Million 10.001 Million 3.766 Million 6.375 Million 1.912 Million 18.4 9.34 5.52 8.352 Million 134,610 8.106 Million 380,317
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 12,269 645.00 4.99 12,913 1.00 0.01 1400/03/24 - - - 704.5 12,914 12,269 12,269 12,269 - - - - 16.787 Thousand billion 17.103 Million 2.988 Million 1.3 Million 316,374 2.672 Million 1.378 Million 1.19 Million 14.11 6.28 12.19 409 1,000 1,409 -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 12,015 632.00 5.00 12,581 66.00 0.52 1400/03/23 - - - 2,473.79 12,647 12,015 12,015 12,015 - - - - 15.097 Thousand billion 20.389 Million 6.932 Million 1.2 Million 5.292 Million 1.64 Million 5.476 Million 603,008 25.01 9.22 2.76 118,742 - 118,742 -
ثتران

سر. مسکن تهران

سهام فرابورس 2,771 29.00 1.04 2,817 17.00 0.61 12:29 677 8.08 Million 22.75 billion 11,927.81 2,800 2,800 2,730 2,910 - - - - 5.071 Thousand billion 9.403 Million 5.579 Million 1.2 Million 4.332 Million 1.247 Million 2.257 Million 606,804 8.36 4.07 2.25 8.369 Million - 8.349 Million 20,000
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 7,265 382.00 5.00 7,646 1.00 0.01 09:00 1 3,632 26.39 Million 3,632 7,647 7,265 7,265 7,265 - - - - 9.175 Thousand billion 10.484 Million 2.581 Million 1.2 Million 1.309 Million 1.272 Million 572,800 95,865 95.71 7.21 16.02 8,700 - 8,700 -
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 5,303 222.00 4.02 5,460 65.00 1.18 12:29 204 1.06 Million 5.67 billion 5,181.48 5,525 5,634 5,250 5,634 - - - - 6.552 Thousand billion 7.74 Million 3.697 Million 1.2 Million 1.188 Million 2.509 Million 647,740 1.142 Million 5.74 2.61 10.12 1.062 Million - 1.062 Million -
غدیس

پاکدیس

سهام فرابورس 12,526 659.00 5.00 13,185 0.00 0.00 1400/03/24 - - - 500 13,185 12,526 12,526 12,526 - - - - 15.42 Thousand billion 19.218 Million 6.576 Million 1.17 Million 3.798 Million 2.778 Million 6.225 Million 1.225 Million 12.59 5.55 2.48 500 - 500 -
غفارس

پگاه فارس

سهام فرابورس 17,641 928.00 5.00 17,678 891.00 4.80 12:27 978 5.04 Million 89.12 billion 5,154.44 18,569 17,641 17,641 17,980 - - - - 20.503 Thousand billion 23.093 Million 3.405 Million 1.16 Million 2.59 Million 815,511 6.975 Million -99,514 -206.03 25.14 2.94 12.84 Million 248,000 12.699 Million 389,064
شاوان

پالایش نفت لاوان

سهام فرابورس 71,870 78.00 0.11 72,297 349.00 0.49 12:29 332 401,819 29.07 billion 1,210.3 71,948 73,950 69,000 73,950 - - - - 82.666 Thousand billion 105.239 Million 34.644 Million 1.143 Million 22.573 Million 12.07 Million 123.726 Million 9.214 Million 8.98 6.85 0.67 265,460 4,857 223,310 47,007
زماهان

گوشت مرغ ماهان

سهام فرابورس 17,908 942.00 5.00 18,613 237.00 1.26 1400/03/24 - - - 21,683.56 18,850 17,908 17,908 17,908 - - - - 21.033 Thousand billion 21.913 Million 2.455 Million 1.13 Million 879,860 1.575 Million 2.068 Million -13,462 -1562.37 13.35 10.17 10,152 185,000 195,152 -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,138 37.00 3.36 1,144 43.00 3.91 12:30 11,538 437.02 Million 499.76 billion 37,876.62 1,101 1,126 1,113 1,156 - - - - 48.757 Thousand billion 50.118 Million 45.434 Million 1.11 Million 1.361 Million 44.073 Million 1.372 Million 1.241 Million 39.29 1.12 35.53 239.032 Million 1.075 Million 239.651 Million 456,457
حخزر

کشتیرانی دریای خزر

سهام فرابورس 20,950 650.00 3.20 20,506 206.00 1.01 12:29 226 569,617 11.72 billion 2,520.43 20,300 20,977 20,091 21,000 - - - - 22.146 Thousand billion 23.546 Million 4.125 Million 1.08 Million 1.4 Million 2.725 Million 4.735 Million 1.429 Million 15.49 8.14 4.68 256,967 727,263 969,230 15,000
فزرین

زرین معدن آسیا

سهام فرابورس 15,979 329.00 2.02 15,707 601.00 3.69 12:29 3,438 15.19 Million 238.62 billion 4,418.78 16,308 15,943 15,493 16,490 - - - - 16.964 Thousand billion 18.789 Million 4.126 Million 1.08 Million 1.826 Million 2.3 Million 4.039 Million 1.139 Million 14.89 7.37 4.2 25.676 Million 750,000 26.021 Million 404,979
کیمیا

کیمیای زنجان گستران

سهام فرابورس 13,334 701.00 4.99 13,396 639.00 4.55 12:29 532 3.9 Million 52.27 billion 7,334.85 14,035 13,550 13,334 13,941 - - - - 14.066 Thousand billion 15.425 Million 4.033 Million 1.05 Million 1.36 Million 2.673 Million 4.247 Million 1.558 Million 9.03 5.26 3.31 7.194 Million 460,000 7.454 Million 200,000
شراز

پالایش نفت شیراز

سهام فرابورس 90,700 891.00 0.97 91,460 131.00 0.14 12:29 144 90,310 8.22 billion 627.15 91,591 92,030 88,807 92,899 - - - - 93.98 Thousand billion 122.864 Million 47.354 Million 1.028 Million 28.884 Million 18.47 Million 126.254 Million 13.304 Million 7.06 5.09 0.74 45,956 301,094 147,050 200,000
اپرداز

آتیه داده پرداز

سهام فرابورس 18,369 0.00 0.00 18,405 36.00 0.20 12:29 611 1.09 Million 20.06 billion 1,783.56 18,369 18,371 18,041 19,100 - - - - 18.405 Thousand billion 19.75 Million 4.518 Million 1,000,000 1.345 Million 3.174 Million 2.594 Million 1.685 Million 10.92 5.8 7.09 2.012 Million 432,821 2.415 Million 30,000
خدیزل

بهمن دیزل

سهام فرابورس 46,800 390.00 0.83 46,651 539.00 1.14 12:29 365 464,913 21.69 billion 1,273.73 47,190 48,450 45,000 48,450 - - - - 46.651 Thousand billion 56.294 Million 18.037 Million 1,000,000 9.643 Million 8.394 Million 9.013 Million 3.946 Million 11.82 5.56 5.18 701,305 402,734 903,417 200,622
آ س پ

آ.س.پ

سهام فرابورس 15,207 800.00 5.00 15,998 9.00 0.06 1400/03/24 - - - 5,165 16,007 15,207 15,207 15,207 - - - - 15.998 Thousand billion 17.25 Million 2.25 Million 1,000,000 1.252 Million 997,780 674,992 114,473 139.75 16.03 23.7 10,330 - 10,330 -
دسانکو

سبحان آنکولوژی

سهام فرابورس 12,441 654.00 4.99 13,080 15.00 0.11 12:22 10 25,469 316.86 Million 2,546.9 13,095 12,441 12,441 12,441 - - - - 12.57 Thousand billion 16.885 Million 5.785 Million 961,000 4.315 Million 1.47 Million 4.154 Million 427,597 29.4 8.56 3.03 7,599 10,000 17,599 -
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 6,222 327.00 4.99 6,260 289.00 4.41 12:03 351 2.45 Million 15.31 billion 6,969.4 6,549 6,237 6,222 6,400 - - - - 6.01 Thousand billion 6.562 Million 1.887 Million 960,000 551,905 1.335 Million 1.552 Million 292,767 20.53 4.5 3.87 5.926 Million 103,169 5.926 Million 103,169
پخش

پخش البرز

سهام فرابورس 14,704 493.00 3.24 15,101 96.00 0.63 12:23 224 343,606 5.13 billion 1,533.96 15,197 15,180 14,501 15,190 - - - - 21.141 Thousand billion 50.689 Million 32.411 Million 950,000 29.547 Million 2.863 Million 43.387 Million 1.75 Million 12.08 7.38 0.49 507,333 10,000 517,333 -
حآسا

آسیا سیر ارس

سهام فرابورس 36,834 1,938.00 5.00 38,764 8.00 0.02 11:40 3 1,614 59.45 Million 538 38,772 36,834 36,834 36,834 - - - - 31.011 Thousand billion 32.843 Million 3.112 Million 800,000 1.831 Million 1.281 Million 3.469 Million 272,430 113.83 24.21 8.94 270 - 270 -
ولبهمن

بهمن لیزینگ

سهام فرابورس 5,910 36.00 0.61 5,845 29.00 0.49 12:29 410 2.67 Million 15.63 billion 6,521.02 5,874 5,770 5,770 5,950 - - - - 4.676 Thousand billion 6.427 Million 3.783 Million 800,000 1.751 Million 2.032 Million 3.266 Million 814,407 5.74 2.3 1.43 2.172 Million - 1.923 Million 249,204
اعتلا

سر. اعتلاء البرز

سهام فرابورس 6,020 86.00 1.41 6,046 60.00 0.98 12:29 810 4.56 Million 27.57 billion 5,630.32 6,106 6,120 5,812 6,250 - - - - 6.953 Thousand billion 7.112 Million 3.826 Million 800,000 159,174 3.667 Million 1.797 Million 1.766 Million 3.94 1.9 3.87 6.823 Million 175,990 6.999 Million -
نطرین

عطرین نخ قم

سهام فرابورس 11,028 580.00 5.00 11,602 6.00 0.05 11:29 5 14,310 157.81 Million 2,862 11,608 11,028 11,028 11,028 - - - - 8.992 Thousand billion 9.663 Million 1.636 Million 775,000 670,951 964,605 997,754 164,652 54.61 9.32 9.01 1,459 - 1,459 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 60,200 3,043.00 4.81 60,496 2,747.00 4.34 12:29 162 262,170 15.78 billion 1,618.33 63,243 62,140 60,081 63,895 - - - - 44.041 Thousand billion 53.869 Million 19.231 Million 728,000 9.828 Million 9.403 Million 3.177 Million 2.149 Million 20.5 4.68 13.86 38,037 106,809 144,846 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 25,550 1,344.00 5.00 26,875 19.00 0.07 11:47 12 7,656 195.61 Million 638 26,894 25,550 25,550 25,550 - - - - 18.813 Thousand billion 19.914 Million 2.649 Million 700,000 1.101 Million 1.548 Million 3.229 Million 628,348 29.94 12.15 5.83 5,524 - 5,174 350
کاسپین

کاسپین تامین

سهام فرابورس 21,099 1,110.00 5.00 22,202 7.00 0.03 12:22 9 4,193 88.47 Million 465.89 22,209 21,099 21,099 21,099 - - - - 15.541 Thousand billion 20.768 Million 7.538 Million 700,000 5.226 Million 2.312 Million 5.311 Million 1.508 Million 10.31 6.72 2.93 6,627 - 6,627 -
شاروم

پتروشیمی ارومیه

سهام فرابورس 15,466 813.00 4.99 15,683 596.00 3.66 12:29 6,871 5.17 Million 81.02 billion 751.84 16,279 16,310 15,466 16,690 - - - - 10.978 Thousand billion 13.047 Million 3.293 Million 700,000 2.069 Million 1.224 Million 2.247 Million 414,051 26.51 8.98 4.88 13.558 Million 10,000 13.568 Million 103
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 21,030 478.00 2.22 20,861 647.00 3.01 12:29 2,901 5.73 Million 119.44 billion 1,973.64 21,508 20,433 20,433 21,880 - - - - 14.394 Thousand billion 15.83 Million 2.709 Million 690,000 1.436 Million 1.273 Million 2.077 Million 411,474 34.98 11.31 6.93 1.834 Million - 1.834 Million -
ساوه

سیمان ساوه

سهام فرابورس 45,495 1.00 0.00 45,253 241.00 0.53 12:29 2,019 1.21 Million 54.65 billion 598.14 45,494 43,401 43,401 45,768 - - - - 29.414 Thousand billion 31.225 Million 6.04 Million 650,000 1.811 Million 4.229 Million 7.209 Million 3.363 Million 8.75 6.95 4.08 642,748 70,375 670,795 42,328
افرا

افرانت

سهام فرابورس 27,546 1,449.00 5.00 28,994 1.00 0.00 12:29 1 290 7.99 Million 290 28,995 27,546 27,546 27,546 - - - - 18.121 Thousand billion 18.764 Million 2.019 Million 625,000 642,439 1.377 Million 1.471 Million 649,238 27.91 13.16 12.32 563 - 563 -
حسیر

ریل سیر کوثر

سهام فرابورس 14,228 748.00 4.99 14,295 681.00 4.55 12:27 15 836,388 11.9 billion 55,759.2 14,976 14,228 14,228 14,228 - - - - 8.619 Thousand billion 9.833 Million 2.139 Million 602,947 1.214 Million 925,006 232,416 215,925 39.92 9.32 37.08 21,355 432,000 453,355 -
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 6,928 364.00 4.99 7,102 190.00 2.61 12:09 36 1.05 Million 7.28 billion 29,193.61 7,292 6,928 6,928 6,928 - - - - 4.261 Thousand billion 6.13 Million 2.565 Million 600,000 1.869 Million 696,104 528,730 196,194 21.72 6.12 8.06 144,132 200,000 344,132 -
دتوزیع

توزیع داروپخش

سهام فرابورس 40,346 2,123.00 5.00 42,433 36.00 0.08 12:13 15 8,183 330.15 Million 545.53 42,469 40,346 40,346 40,346 - - - - 50.92 Thousand billion 83.16 Million 35.805 Million 600,000 32.24 Million 3.565 Million 51.5 Million 2.196 Million 23.19 14.28 0.99 2,215 - 2,215 -
دتولید

داروسازی تولید دارو

سهام فرابورس 14,980 788.00 5.00 15,745 23.00 0.15 12:24 24 27,836 416.98 Million 1,159.83 15,768 14,980 14,980 14,980 - - - - 13.383 Thousand billion 16.549 Million 4.387 Million 600,000 3.166 Million 1.221 Million 3.256 Million 531,131 25.2 10.96 4.12 33,367 10,000 43,367 -
فروی

ذوب روی اصفهان

سهام فرابورس 28,440 1,389.00 4.66 28,741 1,088.00 3.65 12:29 2,967 3.72 Million 106.89 billion 1,253.47 29,829 29,621 28,338 30,090 - - - - 25.867 Thousand billion 26.199 Million 5.637 Million 600,000 331,864 5.305 Million 5.375 Million 4.163 Million 6.21 4.88 4.81 3.092 Million 70,204 2.716 Million 445,806
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 8,430 431.00 4.86 8,662 199.00 2.25 12:29 612 2.85 Million 24.72 billion 4,663.27 8,861 8,865 8,418 9,050 - - - - 8.662 Thousand billion 9.842 Million 2.818 Million 563,488 1.18 Million 1.638 Million 2.243 Million 592,834 14.61 5.29 3.86 1.543 Million 3.85 Million 5.393 Million -
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 -
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 26,710 682.00 2.49 26,205 1,187.00 4.33 12:29 294 714,161 18.71 billion 2,429.12 27,392 26,023 26,023 27,000 - - - - 14.151 Thousand billion 15.334 Million 3.215 Million 540,000 1.184 Million 2.032 Million 4.304 Million 1.071 Million 13.22 6.97 3.29 274,685 195,000 469,685 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 18,531 975.00 5.00 19,451 55.00 0.28 11:02 8 43,387 804 Million 5,423.38 19,506 18,531 18,531 18,531 - - - - 10.294 Thousand billion 11.966 Million 2.46 Million 529,248 1.671 Million 788,537 4.002 Million 209,419 49.16 13.06 2.57 15,744 40,000 55,744 -
پیزد

لاستیک یزد

سهام فرابورس 54,760 1,738.00 3.08 55,593 905.00 1.60 12:29 2,637 199,994 11.07 billion 75.84 56,498 56,100 54,700 56,400 - - - - 28.352 Thousand billion 35.757 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 14.06 8.97 2.86 147,052 10,770 157,719 103
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 13,600 645.00 4.98 13,370 415.00 3.20 12:30 89,134 27.1 Million 362.38 billion 1,275.43 12,955 13,490 12,962 13,601 - - - - 6.685 Thousand billion 7.828 Million 2.201 Million 500,000 1.143 Million 1.058 Million 4.357 Million 535,507 12.48 6.32 1.53 12.777 Million 1,000,000 9.777 Million 4.001 Million