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

سهامی ذوب آهن اصفهان

سهام فرابورس 4,610 219.00 4.99 4,461 70.00 1.59 1399/08/7 18,954 252.228 Million 1.125 Thousand billion 13,307.37 4,391 4,301 4,180 4,610 4 28.808 Million 4,610 321 22,500 4,610 270.062 Thousand billion 392.326 Million 180.44 Million 61.504 Million 117.959 Million 62.481 Million 132.537 Million 8.52 Million 32.21 4.39 2.07 200.036 Million 52.192 Million 210.496 Million 41.732 Million
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 22,680 176.00 0.78 22,561 57.00 0.25 1399/08/7 833 7.363 Million 166.122 billion 8,839.32 22,504 22,510 22,020 22,790 3 543 22,680 1 41,986 22,690 1017.181 Thousand billion 1.036 billion 54.988 Million 35.5 Million 16.496 Million 38.493 Million 11.043 Million 10.78 Million 94.6 26.49 92.34 1.904 Million 5.459 Million 6.066 Million 1.297 Million
وسپهر

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 12,198 503.00 4.30 11,867 172.00 1.47 1399/08/7 92,007 220.8 Million 2.62 Thousand billion 2,917.87 11,695 11,600 11,210 12,260 34 58,874 12,200 18 60,170 12,200 350.85 Thousand billion 402.265 Million 109.639 Million 30 Million 46.255 Million 63.384 Million 37.184 Million 37.133 Million 9.59 5.62 9.57 220.537 Million 263,799 220.151 Million 649,798
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 11,406 543.00 5.00 11,164 301.00 2.77 1399/08/7 2,067 14.764 Million 164.821 billion 7,142.65 10,863 10,720 10,431 11,406 1 495,840 11,406 30 1,000 11,406 271.575 Thousand billion 318.817 Million 101.136 Million 25 Million 39.717 Million 61.419 Million 77.021 Million 27.423 Million 10.18 4.54 3.62 11.087 Million 3.676 Million 13.987 Million 776,541
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 3,795 78.00 2.10 3,689 28.00 0.75 1399/08/7 7,665 75.674 Million 279.133 billion 9,872.65 3,717 3,581 3,532 3,860 6 71,082 3,795 3 49,991 3,795 89.748 Thousand billion 91.326 Million 29.711 Million 24.145 Million 2.254 Million 27.457 Million 3.212 Million 754,907 117.99 3.24 27.73 74.885 Million 788,514 75.672 Million 1,493
همراه

شرکت ارتباطات سیار ایران

سهام فرابورس 32,400 0.00 0.00 35,408 0.00 0.00 1399/08/1 3,568 6.886 Million 243.82 billion 2,923.05 - 3.455 Million 33,210 113.277 billion 6 12,819 35,350 12 12,873 35,350 570.432 Thousand billion 835.554 Million 335.792 Million 19.2 Million 289.506 Million 46.286 Million 201.927 Million 37.505 Million 14.56 11.8 2.7 - - - -
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 8,652 436.00 4.80 8,649 439.00 4.83 1399/08/7 17,188 74.307 Million 642.686 billion 4,323.21 9,088 8,634 8,634 8,803 2 34,617 8,652 2 33,850 8,652 408.96 Thousand billion 394.391 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 5.51 3.95 5.36 62.484 Million 11.824 Million 67.732 Million 6.576 Million
جم

پتروشیمی جم

سهام فرابورس 42,620 0.00 0.00 46,900 0.00 0.00 1399/08/1 358 1.598 Million 74.2 billion 3,710.64 - 2.303 Million 46,200 101.322 billion 118 - - 0 1.157 Million 46,380 580.152 Thousand billion 641.612 Million 142.135 Million 13.8 Million 87.404 Million 54.73 Million 159.733 Million 43.471 Million 12.75 10.14 3.47 428,040 1.17 Million 564,926 1.033 Million
کگهر

سنگ آهن گهرزمین

سهام فرابورس 39,830 403.00 1.02 39,070 357.00 0.91 1399/08/7 556 1.383 Million 53.471 billion 2,486.98 39,427 37,456 37,456 40,500 2 3,946 39,760 2 500 40,390 985.675 Thousand billion 1.028 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 36.41 30.37 15.29 199,221 1.184 Million 1.252 Million 130,310
بپاس

بیمه پاسارگاد

سهام فرابورس 63,915 43.00 0.07 63,916 44.00 0.07 1399/08/7 1,271 2.331 Million 148.962 billion 1,833.66 63,872 63,900 63,600 64,300 1 100 63,914 1 7,501 63,915 651.878 Thousand billion 734.741 Million 103.931 Million 10.206 Million 82.414 Million 21.517 Million 27.51 Million 15.314 Million 42.6 30.32 23.71 580,089 1.75 Million 2.331 Million -
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 14,350 549.00 3.98 13,780 21.00 0.15 1399/08/7 3,017 9.164 Million 126.274 billion 3,037.41 13,801 13,250 13,160 14,370 5 6,558 14,360 3 68,564 14,360 138.01 Thousand billion 158.564 Million 57.38 Million 10 Million 20.764 Million 36.616 Million 21.232 Million 20.642 Million 6.68 3.76 6.49 6.915 Million 2.249 Million 9.004 Million 160,351
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 12,411 591.00 5.00 12,151 331.00 2.80 1399/08/7 3,366 16.105 Million 195.688 billion 4,784.5 11,820 11,820 11,410 12,411 1 4.55 Million 12,411 103 1,000 13,000 141.84 Thousand billion 165.355 Million 42.368 Million 9 Million 19.543 Million 22.825 Million 45.33 Million 13.667 Million 10.67 6.39 3.22 15.29 Million 814,731 15.105 Million 1 Million
مارون

پتروشیمی مارون

سهام فرابورس 127,900 1,446.00 1.12 128,872 474.00 0.37 1399/08/7 447 138,431 17.553 billion 309.69 129,346 122,960 122,960 130,000 1 300 127,800 1 1,500 127,800 1034.768 Thousand billion 1.072 billion 108.477 Million 8 Million 41.381 Million 67.095 Million 136.843 Million 62.289 Million 16.55 15.37 7.53 99,441 38,990 138,431 -
دی

بانک دی

سهام فرابورس 52,562 2,766.00 5.00 52,562 2,766.00 5.00 1399/08/7 1,820 5.258 Million 276.347 billion 2,888.76 55,328 52,562 52,562 52,562 9999 4,950 52,562 7 142.57 Million 52,562 354.099 Thousand billion 710.677 Million 307.731 Million 6.4 Million 354.815 Million -81,368,652 79.502 Million 26.353 Million 12.77 -5.05 4.24 1.858 Million 3.4 Million 4.658 Million 600,000
شپدیس

پتروشیمی پردیس

سهام فرابورس 91,980 0.00 0.00 97,730 0.00 0.00 1399/08/1 713 1.986 Million 194.03 billion 1,653.84 - 2.113 Million 97,190 197.099 billion 163 - - 0 1.757 Million 97,720 499.68 Thousand billion 555.422 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 15.34 9.98 8.02 593,391 1.392 Million 1.666 Million 318,933
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 7,335 278.00 3.65 7,259 354.00 4.65 1399/08/7 1,347 13.439 Million 97.556 billion 9,977.05 7,613 7,330 7,233 7,450 4 50,000 7,360 1 40,987 7,360 38.826 Thousand billion 41.481 Million 15.101 Million 5.1 Million 4.46 Million 10.641 Million 4.341 Million 3.815 Million 9.72 3.48 8.53 10.015 Million 3.425 Million 13.439 Million 500
غشهداب

کشت و صنعت شهداب ناب خراسان

سهام فرابورس 4,677 246.00 5.00 4,915 8.00 0.16 1399/08/6 87 347,980 1.628 billion 3,999.77 4,923 4,677 4,677 4,677 970 - - 0 23.334 Million 4,677 22.671 Thousand billion 24.81 Million 8.59 Million 4.613 Million 2.139 Million 6.45 Million 2.14 Million 1.416 Million - - - 347,980 - 347,980 -
آریا

پلیمر آریا ساسول

سهام فرابورس 156,696 7,461.00 5.00 155,107 5,872.00 3.93 1399/08/7 18,957 5.016 Million 778.047 billion 264.61 149,235 150,600 146,011 156,696 5 330,849 156,696 353 245 156,696 684.069 Thousand billion 757.268 Million 96.2 Million 4.584 Million 46.283 Million 49.917 Million 105.531 Million 61.352 Million 11.59 14.24 6.74 4.497 Million 519,082 4.49 Million 525,852
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 28,260 1,345.00 5.00 28,150 1,235.00 4.59 1399/08/7 31,124 12.686 Million 357.108 billion 292.08 26,915 27,430 27,000 28,260 16 771,345 28,260 216 10,905 28,260 115.735 Thousand billion 123.576 Million 9.182 Million 4.3 Million 2.531 Million 6.651 Million 4.251 Million 1.904 Million 63.58 18.2 28.48 12.296 Million 389,942 10.635 Million 2.051 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 39,400 1,484.00 3.63 39,115 1,769.00 4.33 1399/07/30 1,098 5.141 Million 201.101 billion 4,682.35 40,884 5.141 Million 39,990 201.101 billion 1 - - 0 20,000 40,884 163.86 Thousand billion 165.053 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 117.72 28.78 94.02 4.302 Million 839,290 4.314 Million 827,193
وپویا

سرمایه گذاری پویا

سهام فرابورس 11,022 580.00 5.00 11,539 63.00 0.54 1399/08/7 182 464,165 5.116 billion 2,550.36 11,602 11,022 11,022 11,022 9999 - - 0 24.881 Million 11,022 46.408 Thousand billion 46.211 Million 9.242 Million 4 Million 55,064 9.187 Million 5.576 Million 5.538 Million 8.33 5.02 8.28 264,165 200,000 464,165 -
حریل

ریل پردازسیر

سهام فرابورس 3,648 148.00 3.90 3,641 155.00 4.08 1399/08/7 1,845 21.081 Million 76.76 billion 11,425.82 3,796 3,607 3,607 3,770 2 1,600 3,650 1 93,000 3,650 12.622 Thousand billion 15.524 Million 7.587 Million 3.325 Million 3.418 Million 4.169 Million 2.968 Million 354,868 34.11 2.9 4.08 19.166 Million 1.915 Million 21.081 Million -
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 7,938 417.00 4.99 8,350 5.00 0.06 1399/08/7 24 76,760 609.321 Million 3,198.33 8,355 7,938 7,938 7,938 333 5,500 7,519 1 2.79 Million 7,938 32.585 Thousand billion 36.922 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 25.57 6.35 14.84 76,760 - 76,760 -
توریل

توکاریل

سهام فرابورس 18,941 996.00 5.00 19,509 428.00 2.15 1399/08/7 184 965,793 18.293 billion 5,248.88 19,937 18,941 18,941 18,941 323 101,795 18,941 2 1.836 Million 18,941 63.798 Thousand billion 65.853 Million 9.944 Million 3.2 Million 3.424 Million 6.52 Million 7.125 Million 2.94 Million 21.24 9.58 8.76 965,793 - 965,793 -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 14,507 763.00 5.00 15,255 15.00 0.10 1399/08/7 41 64,384 934.019 Million 1,570.34 15,270 14,507 14,507 14,507 587 - - 0 7.04 Million 14,507 91.62 Thousand billion 99.778 Million 12.629 Million 3 Million 8.248 Million 4.381 Million 1.578 Million 683,941 133.84 20.89 58 64,384 - 64,384 -
بپیوند

برق و انرژی پیوندگستر پارس

سهام فرابورس 22,282 2,025.00 10.00 21,941 1,684.00 8.31 1399/08/7 40,993 20.148 Million 442.078 billion 164.5 20,257 21,400 21,023 22,282 22 5.66 Million 22,282 1649 1,511 22,282 60.771 Thousand billion 70.244 Million 8.317 Million 3 Million 4.421 Million 3.897 Million - - - 16.89 - 20.081 Million 66,787 19.104 Million 1.044 Million
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 19,300 905.00 4.48 19,208 997.00 4.93 1399/08/7 3,050 27.966 Million 537.194 billion 9,169.34 20,205 19,195 19,195 19,700 6 100,000 19,290 1 21,281 19,300 90.923 Thousand billion 88.595 Million 15.733 Million 3 Million 2.159 Million 13.574 Million 3.344 Million 5.376 Million 16.08 6.37 25.85 17.476 Million 10.491 Million 27.946 Million 20,305
کنور

توسعه معدنی و صنعتی صبانور

سهام فرابورس 39,430 0.00 0.00 41,520 0.00 0.00 1399/08/1 425 1.401 Million 58.16 billion 1,570.41 - 1.149 Million 41,000 46.431 billion 110 - - 0 437,932 41,480 102.041 Thousand billion 102.555 Million 16.113 Million 2.936 Million 2.1 Million 14.013 Million 10.347 Million 12.08 Million 8.32 7.17 9.72 400,756 1,000,000 1.401 Million -
قاسم

قاسم ایران

سهام فرابورس 12,862 676.00 4.99 13,526 12.00 0.09 1399/08/7 31 65,363 840.699 Million 2,108.48 13,538 12,862 12,862 12,862 703 - - 0 8.63 Million 12,862 39.6 Thousand billion 49.443 Million 14.994 Million 2.925 Million 9.878 Million 5.116 Million 30.955 Million 2.303 Million 17.18 7.73 1.28 65,363 - 65,363 -
نوین

بیمه نوین

سهام فرابورس 6,099 224.00 3.54 6,056 267.00 4.22 1399/08/7 3,038 38.611 Million 233.828 billion 12,709.5 6,323 6,007 6,007 6,250 1 885 6,043 1 1,000 6,099 16.592 Thousand billion 37.618 Million 28.506 Million 2.624 Million 21.727 Million 6.78 Million 9.414 Million 3.711 Million 4.28 2.34 1.69 31.219 Million 7.393 Million 34.293 Million 4.319 Million
ودی

بیمه دی

سهام فرابورس 21,500 438.00 2.00 21,005 933.00 4.25 1399/08/7 1,751 13.69 Million 287.549 billion 7,818.18 21,938 20,842 20,842 21,840 37 4.998 Million 22,055 26 264,278 22,055 54.845 Thousand billion 113.632 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 8.07 5.47 4.27 12.045 Million 1.645 Million 13.654 Million 35,700
شپاس

نفت پاسارگاد

سهام فرابورس 22,312 1,174.00 5.00 23,316 170.00 0.72 1399/08/7 50 303,205 6.765 billion 6,064.1 23,486 22,312 22,312 22,312 208 462 21,546 1 2.425 Million 22,312 56.366 Thousand billion 64.391 Million 13.447 Million 2.4 Million 8.433 Million 5.014 Million 33.84 Million 1.397 Million 40.07 11.16 1.65 103,205 200,000 303,205 -
گوهران

سرمایه گذاری توسعه گوهران امید

سهام فرابورس 8,242 433.00 4.99 8,422 253.00 2.92 1399/08/7 398 3.543 Million 29.304 billion 8,902.79 8,675 8,242 8,242 8,489 39 2,000 8,242 1 1.084 Million 8,242 20.82 Thousand billion 21.099 Million 6.434 Million 2.4 Million 885,822 5.548 Million 2.388 Million 2.323 Million 8.7 3.64 8.48 2.403 Million 1.14 Million 3.137 Million 406,037
زاگرس

پتروشیمی زاگرس

سهام فرابورس 154,667 7,365.00 5.00 152,662 5,360.00 3.64 1399/08/7 2,751 2.825 Million 431.204 billion 1,026.74 147,302 146,350 146,350 154,667 1 109,700 154,667 50 30 154,667 353.525 Thousand billion 402.363 Million 72.084 Million 2.4 Million 35.974 Million 36.109 Million 80.451 Million 35.944 Million 10.19 10.15 4.55 2.386 Million 438,904 1.985 Million 839,076
تبرک

گروه کارخانجات صنعتی تبرک

سهام فرابورس 26,622 1,401.00 5.00 28,007 16.00 0.06 1399/08/7 33 19,945 530.976 Million 604.39 28,023 26,622 26,622 26,622 1446 - - 0 11.908 Million 26,622 62.533 Thousand billion 63.938 Million 6.144 Million 2.232 Million 1.44 Million 4.704 Million 2.487 Million 2.183 Million 28.62 13.29 25.13 19,945 - 19,945 -
شرانل

نفت ایرانول

سهام فرابورس 25,090 366.00 1.44 25,281 175.00 0.69 1399/08/7 442 675,105 16.868 billion 1,527.39 25,456 24,300 24,300 25,940 1 23,364 25,000 1 150 25,000 50.912 Thousand billion 64.29 Million 18.627 Million 2 Million 13.728 Million 4.898 Million 33.918 Million 4.016 Million 12.59 10.32 1.49 626,049 49,056 632,592 42,513
بساما

بیمه سامان

سهام فرابورس 21,360 616.00 2.97 20,814 70.00 0.34 1399/08/7 468 1.536 Million 32.029 billion 3,281.35 20,744 20,020 20,010 21,421 1 12,224 21,280 4 1,082 21,370 36.312 Thousand billion 66.249 Million 39.284 Million 1.751 Million 29.814 Million 9.47 Million 15.947 Million 7.248 Million 5.03 3.85 2.28 1.065 Million 470,776 1.484 Million 51,360
بنو

بیمه تجارت نو

سهام فرابورس 36,990 530.00 1.41 35,847 1,673.00 4.46 1399/08/7 2,734 25.321 Million 907.663 billion 9,261.37 37,520 35,644 35,644 37,363 55 1.174 Million 37,639 9 469,952 37,639 58.906 Thousand billion 67.4 Million 16.937 Million 1.57 Million 11.121 Million 5.816 Million 7.412 Million 3.709 Million 15.17 9.68 7.59 9.566 Million 15.755 Million 25.021 Million 300,000
میهن

بیمه میهن

سهام فرابورس 5,021 264.00 5.00 5,277 8.00 0.15 1399/08/7 45 279,491 1.403 billion 6,210.91 5,285 5,021 5,021 5,021 295 - - 0 22.204 Million 5,021 7.928 Thousand billion 12.428 Million 4.867 Million 1.5 Million 4.512 Million 354,817 2.726 Million -465,166 -17.02 22.31 2.9 279,491 - 279,491 -
ومعلم

بیمه معلم

سهام فرابورس 6,434 338.00 4.99 6,737 35.00 0.52 1399/08/7 113 821,300 5.284 billion 7,268.14 6,772 6,434 6,434 6,434 284 8,000 6,434 1 5.296 Million 6,434 28.407 Thousand billion 72.717 Million 52.215 Million 1.5 Million 44.458 Million 7.757 Million 25.666 Million 3.16 Million 8.94 3.64 1.11 521,300 300,000 821,300 -
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 11,091 583.00 4.99 11,663 11.00 0.09 1399/08/7 28 80,939 897.694 Million 2,890.68 11,674 11,091 11,091 11,091 402 - - 0 6.139 Million 11,091 19.262 Thousand billion 20.923 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 156.01 10.81 32.71 80,939 - 80,939 -
فرابورس

فرابورس ایران

سهام فرابورس 57,186 3,009.00 5.00 57,420 2,775.00 4.61 1399/08/7 3,813 9.227 Million 529.837 billion 2,419.97 60,195 57,186 57,186 58,900 146 3,099 57,186 2 688,790 57,186 168.546 Thousand billion 163.674 Million 9.33 Million 1.4 Million 2.898 Million 6.433 Million 4.827 Million 4.551 Million 35.33 24.99 33.31 7.83 Million 1.398 Million 8.584 Million 642,928
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 34,648 1,649.00 5.00 34,544 1,545.00 4.68 1399/08/7 2,115 7.701 Million 266.016 billion 3,641.02 32,999 34,300 33,800 34,648 1 2.971 Million 34,648 525 2,690 34,648 43.559 Thousand billion 46.116 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 126.47 21.97 68.37 5.618 Million 2.083 Million 5.701 Million 2 Million
غویتا

ویتانا

سهام فرابورس 52,000 2,736.00 5.00 54,131 605.00 1.11 1399/08/7 86 196,530 10.22 billion 2,285.23 54,736 52,000 52,000 52,000 331 - - 0 1.846 Million 52,000 72.034 Thousand billion 78.822 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 36.8 21.42 14.8 196,530 - 196,530 -
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 9,800 307.00 3.04 9,998 109.00 1.08 1399/08/1 3,243 18.005 Million 180.01 billion 5,551.81 10,107 18.005 Million 10,000 180.01 billion 1 5,000 9,700 1 10,000 10,300 12.997 Thousand billion 13.891 Million 5.407 Million 1.3 Million 893,826 4.513 Million 2.598 Million 2.551 Million 5.1 2.88 5 17.68 Million 325,000 17.973 Million 32,000
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 17,680 930.00 5.00 18,565 45.00 0.24 1399/08/7 45 124,551 2.202 billion 2,767.8 18,610 17,680 17,680 17,680 948 - - 0 16.686 Million 17,680 24.193 Thousand billion 25.219 Million 2.563 Million 1.3 Million 1.084 Million 1.479 Million 295,233 157,214 153.51 16.32 81.75 124,551 - 124,551 -
شغدیر

پتروشیمی غدیر

سهام فرابورس 41,400 1,971.00 5.00 40,969 1,540.00 3.91 1399/08/7 1,274 4.41 Million 180.657 billion 3,461.24 39,429 38,020 37,550 41,400 1 619,224 41,400 59 250 44,444 51.258 Thousand billion 59.842 Million 11.222 Million 1.3 Million 6.583 Million 4.639 Million 13.421 Million 4.329 Million 12.3 11.48 3.97 3.825 Million 584,312 4.178 Million 231,500
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 7,500 155.00 2.02 7,560 95.00 1.24 1399/08/7 441 2.183 Million 16.114 billion 4,949.93 7,655 7,310 7,273 7,700 1 92,770 7,300 1 10,000 7,549 9.186 Thousand billion 9.641 Million 3.124 Million 1.2 Million 569,335 2.555 Million 340,450 1.331 Million 6.81 3.55 26.65 2.151 Million 31,891 2.183 Million -
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 5,584 293.00 4.99 5,863 14.00 0.24 1399/08/7 39 413,139 2.307 billion 10,593.31 5,877 5,584 5,584 5,584 301 - - 0 4.013 Million 5,584 10.579 Thousand billion 12.529 Million 2.575 Million 1.2 Million 1.975 Million 599,304 -196,431 -21,123 -499.62 17.61 -53.73 413,139 - 413,139 -
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,541 502.00 5.00 10,036 7.00 0.07 1399/08/7 22 74,130 707.274 Million 3,369.55 10,043 9,541 9,541 9,541 138 19,700 9,300 1 896,114 9,541 11.648 Thousand billion 13.657 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 118.92 11.01 2.14 74,130 - - 74,130
شاوان

پالایش نفت لاوان

سهام فرابورس 99,436 5,233.00 5.00 99,436 5,233.00 5.00 1399/08/7 137 649,193 64.553 billion 4,738.64 104,669 99,436 99,436 99,436 360 - - 0 701,047 99,436 119.681 Thousand billion 143.499 Million 38.638 Million 1.143 Million 29.801 Million 8.837 Million 89.741 Million 1.124 Million 101.11 12.87 1.27 39,193 610,000 649,193 -
شراز

پالایش نفت شیراز

سهام فرابورس 99,203 5,221.00 5.00 99,700 4,724.00 4.52 1399/08/7 166 422,355 41.899 billion 2,544.31 104,424 99,203 99,203 99,271 113 - - 0 89,336 99,203 107.301 Thousand billion 129.866 Million 40.092 Million 1.028 Million 27.419 Million 12.673 Million 121.523 Million 3.143 Million 32.6 8.08 0.84 22,355 400,000 403,761 18,594
رنیک

جنرال مکانیک

سهام فرابورس 24,740 1,178.00 5.00 24,424 862.00 3.66 1399/08/7 1,756 4.11 Million 100.38 billion 2,340.49 23,562 23,888 23,580 24,740 2 37,326 24,740 21 1,723 24,740 35.343 Thousand billion 55.944 Million 46.354 Million 1,000,000 19.308 Million 27.046 Million 9.551 Million 1.26 Million 29.07 1.35 3.84 3.91 Million 200,000 3.51 Million 600,000
اپرداز

آتیه داده پرداز

سهام فرابورس 31,900 856.00 2.76 30,501 543.00 1.75 1399/08/7 1,457 5.028 Million 153.365 billion 3,451.08 31,044 29,496 29,492 32,238 1 390 31,890 1 1,500 31,890 31.044 Thousand billion 31.795 Million 4.188 Million 1,000,000 1.294 Million 2.894 Million 2.375 Million 1.861 Million 16.39 10.54 12.84 3.347 Million 1.681 Million 4.553 Million 475,035
وایران

لیزینگ ایرانیان

سهام فرابورس 9,280 0.00 0.00 9,780 0.00 0.00 1399/08/1 15 37,978 353.2 Million 2,441 - 107,726 9,280 999.697 Million 445 - - 0 5.669 Million 9,300 9.75 Thousand billion 11.8 Million 3.402 Million 1,000,000 2.05 Million 1.352 Million 938,485 580,537 16.79 7.21 10.39 37,978 - 37,978 -
پخش

پخش البرز

سهام فرابورس 30,980 249.00 0.80 29,701 1,528.00 4.89 1399/08/7 356 1.989 Million 59.062 billion 5,585.76 31,229 29,668 29,668 31,000 1 170 29,750 1 6,986 30,980 29.668 Thousand billion 53.326 Million 27.005 Million 950,000 25.111 Million 1.895 Million 34.76 Million 1.26 Million 22.4 14.89 0.81 576,531 1.412 Million 1.589 Million 400,000
ثغرب

شرکت سرمایه گذاری مسکن شمالغرب

سهام فرابورس 12,932 680.00 5.00 13,611 1.00 0.01 1399/08/7 6 4,897 63.328 Million 816.17 13,612 12,932 12,932 12,932 679 - - 0 15.8 Million 12,932 16.334 Thousand billion 17.451 Million 2.037 Million 900,000 1.118 Million 919,569 539,118 -57,462 -284.24 17.77 30.3 4,897 - 4,897 -
ثشرق

سرمایه گذاری مسکن شمال شرق

سهام فرابورس 5,760 0.00 0.00 6,060 0.00 0.00 1399/08/1 42 439,042 2.54 billion 1,158 - 4.053 Million 5,760 23.374 billion 135 - - 0 2.071 Million 5,780 6.49 Thousand billion 7.599 Million 2.043 Million 900,000 1.109 Million 933,821 554,365 -9,018 -719.67 6.95 11.71 439,042 - 439,042 -
آ س پ

آ.س.پ

سهام فرابورس 12,067 635.00 5.00 12,674 28.00 0.22 1399/08/7 25 173,880 2.098 billion 6,955.2 12,702 12,067 12,067 12,067 206 - - 0 3.145 Million 12,067 12.702 Thousand billion 13.507 Million 2.017 Million 900,000 832,626 1.184 Million 563,999 146,539 86.49 10.71 22.47 168,880 5,000 173,880 -
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 15,744 828.00 5.00 16,233 339.00 2.05 1399/08/7 416 1.174 Million 18.501 billion 2,821.28 16,572 15,744 15,744 16,572 36 325 15,473 1 41,527 15,744 15.926 Thousand billion 18.726 Million 4.346 Million 861,000 3.126 Million 1.22 Million 2.667 Million 252,734 61.72 12.79 5.85 697,653 476,000 1.075 Million 98,614
ولبهمن

شرکت بهمن لیزینگ

سهام فرابورس 9,121 480.00 5.00 9,550 51.00 0.53 1399/08/7 27 558,190 5.091 billion 20,673.7 9,601 9,121 9,121 9,121 305 - - 0 6.954 Million 9,121 7.681 Thousand billion 9.081 Million 2.898 Million 800,000 1.441 Million 1.456 Million 1.711 Million 600,249 12.73 5.25 4.46 58,190 500,000 558,190 -
حآسا

آسیا سیر ارس

سهام فرابورس 14,638 372.00 2.61 14,231 35.00 0.25 1399/08/7 512 1.873 Million 26.599 billion 3,657.59 14,266 13,553 13,553 14,750 20 200,000 14,900 1 192,105 14,900 11.413 Thousand billion 12.974 Million 2.687 Million 800,000 1.589 Million 1.098 Million 2.551 Million 182,430 62.41 10.37 4.46 1.798 Million 75,000 1.848 Million 25,000
اعتلا

شرکت سرمایه گذاری اعتلاء البرز

سهام فرابورس 9,593 504.00 4.99 10,057 40.00 0.40 1399/08/7 37 387,418 3.717 billion 10,470.76 10,097 9,593 9,593 9,593 201 - - 0 2.068 Million 9,593 11.612 Thousand billion 12.024 Million 2.84 Million 800,000 458,265 2.382 Million 1.363 Million 1.332 Million 8.68 4.87 8.48 22,418 365,000 387,418 -
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 79,385 4,178.00 5.00 83,449 114.00 0.14 1399/08/7 39 16,165 1.283 billion 414.49 83,563 79,385 79,385 79,385 20 - - 0 11,615 79,385 60.834 Thousand billion 71.227 Million 19.003 Million 728,000 10.476 Million 8.527 Million 2.51 Million 1.402 Million 43.34 7.12 24.2 16,165 - 10,637 5,528
شاروم

پتروشیمی ارومیه

سهام فرابورس 22,779 1,084.00 5.00 22,779 1,084.00 5.00 1399/08/5 3,925 11.438 Million 260.539 billion 2,914.05 21,695 22,779 22,779 22,779 0 24.402 Million 22,779 2994 - - 15.945 Thousand billion 16.674 Million 1.675 Million 700,000 729,089 945,749 1.412 Million 278,829 - - - 11.438 Million - 11.338 Million 100,031
پکویر

کویر تایر

سهام فرابورس 14,060 0.00 0.00 14,840 0.00 0.00 1399/08/1 35 98,280 1.39 billion 5,391.76 - 1.164 Million 14,060 16.487 billion 158 - - 0 1.522 Million 14,120 31.632 Thousand billion 35.202 Million 8.395 Million 700,000 5.074 Million 3.321 Million 8.084 Million 1.186 Million 25.4 9.07 3.73 98,280 - 98,280 -
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 36,011 1,895.00 5.00 37,886 20.00 0.05 1399/08/7 27 13,560 488.309 Million 502.22 37,906 36,011 36,011 36,011 580 - - 0 4.729 Million 36,011 26.155 Thousand billion 27.1 Million 2.025 Million 690,000 959,108 1.065 Million 1.828 Million 400,493 65.27 24.53 14.3 13,560 - 13,560 -
ساوه

سیمان ساوه

سهام فرابورس 52,455 2,760.00 5.00 55,061 154.00 0.28 1399/08/7 106 49,532 2.598 billion 467.28 55,215 52,455 52,455 52,455 2941 - - 0 965,820 52,455 35.89 Thousand billion 37.438 Million 4.103 Million 650,000 1.648 Million 2.455 Million 5.176 Million 2.346 Million 15.26 14.58 6.91 49,532 - 49,532 -
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 62,622 2,982.00 5.00 60,044 404.00 0.68 1399/07/7 5,313 9.307 Million 558.827 billion 1,751.72 59,640 56,658 56,658 62,622 1 812 61,500 2 186 70,749 38.008 Thousand billion 101.761 Million 75.652 Million 633,000 63.754 Million 11.899 Million 3.222 Million -3,550,687 - - - 7.304 Million 2.003 Million 8.396 Million 910,868
افرا

افرانت

سهام فرابورس 59,090 3,110.00 5.00 62,198 2.00 0.00 1399/08/7 3 441 26.059 Million 147 62,200 59,090 59,090 59,090 187 - - 0 2.791 Million 59,090 38.875 Thousand billion 39.256 Million 1.438 Million 625,000 382,125 1.056 Million 1.324 Million 515,433 75.42 36.81 29.36 441 - 441 -
حسیر

ریل سیر کوثر

سهام فرابورس 26,141 1,375.00 5.00 27,511 5.00 0.02 1399/08/7 10 7,033 183.85 Million 703.3 27,516 26,141 26,141 26,141 1368 - - 0 15.339 Million 26,141 16.591 Thousand billion 17.582 Million 1.986 Million 602,947 994,467 991,827 482,013 311,034 53.33 16.72 34.41 6,273 760 7,033 -
کرمان

س. توسعه و عمران استان کرمان

سهام فرابورس 77,800 3,511.00 4.32 81,290 21.00 0.03 1399/07/23 1 4,000 311.2 Million 1,762.28 81,311 77,800 77,800 77,800 1 2,147 78,920 5 500 79,400 90.28 Thousand billion 90.54 Million 1.874 Million 600,300 283,651 1.59 Million 136,978 103,534 - - - - - - -
دتولید

داروسازی تولید دارو

سهام فرابورس 34,245 1,802.00 5.00 34,773 1,274.00 3.53 1399/08/7 114 964,670 33.035 billion 8,462.02 36,047 34,245 34,245 34,245 686 - - 0 2.52 Million 34,245 21.628 Thousand billion 23.901 Million 4.113 Million 600,000 3.038 Million 1.076 Million 3.009 Million 737,759 28.28 19.4 6.93 44,670 920,000 664,696 299,974
فروی

ذوب روی اصفهان

سهام فرابورس 46,299 917.00 1.94 45,453 1,763.00 3.73 1399/08/7 4,989 7.274 Million 330.613 billion 1,457.94 47,216 45,210 44,856 47,000 4 120 46,300 1 1,390 46,300 28.33 Thousand billion 28.735 Million 5.526 Million 600,000 1.463 Million 4.062 Million 3.245 Million 3.622 Million 7.53 6.71 8.4 6.87 Million 403,400 7.27 Million 3,451
دتوزیع

توزیع دارو پخش

سهام فرابورس 41,494 2,183.00 5.00 42,685 992.00 2.27 1399/08/7 153 511,950 21.243 billion 3,346.08 43,677 41,494 41,494 41,500 196 1,900 41,494 1 245,298 41,494 26.206 Thousand billion 56.205 Million 32.083 Million 600,000 30.594 Million 1.489 Million 44.593 Million 1.083 Million 23.66 17.2 0.57 111,950 400,000 511,950 -
وآوا

سرمایه گذاری آوا نوین

سهام فرابورس 11,530 76.00 0.66 11,423 31.00 0.27 1399/08/7 1,031 3.372 Million 38.498 billion 3,270.58 11,454 11,065 10,883 11,800 2 12,500 11,530 1 782 11,600 6.872 Thousand billion 7.478 Million 3.375 Million 600,000 623,774 2.752 Million 2.262 Million 2.214 Million 3.1 2.5 3.03 3.198 Million 173,553 3.187 Million 184,707
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 6,808 358.00 5.00 7,146 20.00 0.28 1399/08/7 22 385,540 2.625 billion 17,524.55 7,166 6,808 6,808 6,808 185 - - 0 3.192 Million 6,808 4.3 Thousand billion 5.434 Million 1.879 Million 600,000 1.146 Million 732,815 342,072 117,982 36.35 5.85 12.53 85,540 300,000 385,540 -
سبزوا

سیمان لار سبزوار

سهام فرابورس 6,068 319.00 4.99 6,377 10.00 0.16 1399/08/7 109 238,194 1.445 billion 2,185.27 6,387 6,068 6,068 6,068 2449 1,641 6,068 1 45.515 Million 6,068 24.001 Thousand billion 25.538 Million 7.134 Million 599,426 1.574 Million 5.559 Million 808,891 167,108 143.4 4.31 29.63 238,194 - 238,194 -
غمینو

شرکت صنایع غذایی مینو شرق

سهام فرابورس 18,145 864.00 5.00 18,116 835.00 4.83 1399/08/7 1,048 3.378 Million 61.187 billion 3,222.84 17,281 17,900 17,737 18,145 0 2.291 Million 18,145 324 - - 9.738 Thousand billion 10.79 Million 1.659 Million 563,488 581,616 1.077 Million 1.517 Million 399,594 25.55 9.48 6.73 3.358 Million 20,000 3.378 Million -
نطرین

عطرین نخ قم

سهام فرابورس 15,257 803.00 5.00 16,035 25.00 0.16 1399/08/7 20 96,630 1.474 billion 4,831.5 16,060 15,257 15,257 15,257 316 - - 0 4.676 Million 15,257 8.872 Thousand billion 9.244 Million 1.238 Million 552,442 385,337 852,168 1.001 Million 149,249 59.35 10.4 8.85 26,630 70,000 96,630 -
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 45,514 2,395.00 5.00 47,824 85.00 0.18 1399/08/7 21 36,830 1.676 billion 1,753.81 47,909 45,514 45,514 45,514 123 - - 0 864,534 45,514 25.871 Thousand billion 26.82 Million 2.708 Million 540,000 994,834 1.713 Million 3.629 Million 887,967 29.08 15.07 7.12 36,830 - 36,830 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 15,110 795.00 5.00 15,889 16.00 0.10 1399/08/7 20 63,947 966.239 Million 3,197.35 15,905 15,110 15,110 15,110 204 - - 0 1.051 Million 15,110 8.418 Thousand billion 9.649 Million 1.935 Million 529,248 1.24 Million 694,723 2.91 Million 159,240 52.81 12.1 2.89 63,947 - 63,947 -
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 23,795 1,252.00 5.00 25,041 6.00 0.02 1399/08/7 15 9,381 223.221 Million 625.4 25,047 23,795 23,795 23,795 239 - - 0 1.35 Million 23,795 13.024 Thousand billion 14.046 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 33.6 15.41 4.2 9,381 - 9,381 -
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 95,995 5,052.00 5.00 100,845 202.00 0.20 1399/08/7 101 19,762 1.897 billion 195.66 101,047 95,995 95,995 95,995 9999 - - 0 2.027 Million 95,995 51.534 Thousand billion 57.491 Million 8.588 Million 510,000 6.06 Million 2.528 Million 9.017 Million 1.873 Million 27.46 20.36 5.7 19,762 - 19,762 -
ثالوند

سرمایه گذاری مسکن الوند

سهام فرابورس 13,400 705.00 5.00 13,721 384.00 2.72 1399/08/7 446 2.029 Million 27.33 billion 4,548.95 14,105 13,469 13,400 14,000 3 - - 0 142,694 13,400 7.053 Thousand billion 7.12 Million 1.141 Million 500,000 259,147 882,048 359,280 144,177 47.58 7.78 19.11 1.829 Million 200,000 2.029 Million -
ثرود

سرمایه‌گذاری مسکن زاینده رود

سهام فرابورس 11,970 629.00 4.99 12,585 14.00 0.11 1399/08/7 6 86,854 1.04 billion 14,475.67 12,599 11,970 11,970 11,970 241 - - 0 7.138 Million 11,970 6.3 Thousand billion 7.121 Million 1.357 Million 500,000 828,810 528,330 194,275 -45,873 -137.16 11.91 32.39 86,854 - 86,854 -
حسینا

توسعه خدمات دریایی وبندری سینا

سهام فرابورس 56,470 1,612.00 2.78 57,376 706.00 1.22 1399/08/7 275 314,478 17.716 billion 1,143.56 58,082 55,180 55,178 57,900 1 18,759 56,470 1 2,000 57,000 29.041 Thousand billion 34.37 Million 7.532 Million 500,000 5.682 Million 1.851 Million 6.354 Million 2.274 Million 12.62 15.5 4.52 314,478 - 314,478 -
بهپاک

صنعتی بهپاک

سهام فرابورس 31,796 1,673.00 5.00 33,341 128.00 0.38 1399/08/7 55 113,448 3.607 billion 2,062.69 33,469 31,796 31,796 31,796 146 - - 0 801,463 31,796 16.735 Thousand billion 18.982 Million 3.482 Million 500,000 2.312 Million 1.17 Million 5.088 Million 467,756 35.64 14.25 3.28 103,448 10,000 113,448 -
داوه

داروسازی آوه سینا

سهام فرابورس 16,423 864.00 5.00 17,148 139.00 0.80 1399/08/7 50 466,404 7.66 billion 9,328.08 17,287 16,423 16,423 16,423 172 - - 0 616,307 16,423 8.298 Thousand billion 9 Million 1.597 Million 480,000 768,467 828,235 727,537 164,360 50.08 9.94 11.31 66,404 400,000 466,404 -
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 24,555 1,292.00 5.00 25,462 385.00 1.49 1399/08/7 58 569,062 13.973 billion 9,811.41 25,847 24,555 24,555 24,555 24 - - 0 26,100 24,555 18.093 Thousand billion 22.18 Million 5.871 Million 450,000 4.357 Million 1.514 Million 4.464 Million 1.214 Million 14.68 11.77 3.99 69,062 500,000 116,161 452,901
هجرت

پخش هجرت

سهام فرابورس 57,198 3,010.00 5.00 59,052 1,156.00 1.92 1399/08/7 324 318,634 18.226 billion 983.44 60,208 57,198 57,198 57,960 1 - - 0 500 57,950 27.094 Thousand billion 50.287 Million 25.208 Million 450,000 23.713 Million 1.494 Million 31.238 Million 1.585 Million 16.77 17.78 0.85 38,388 280,246 298,634 20,000
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 23,082 1,214.00 5.00 23,483 813.00 3.35 1399/08/7 396 1.345 Million 31.071 billion 3,396.91 24,296 23,082 23,082 23,500 1 21,000 23,082 2 1,605 23,431 9.718 Thousand billion 10.068 Million 2.127 Million 400,000 675,045 1.452 Million 1.732 Million 708,790 13.25 6.47 5.42 1.27 Million 75,000 905,742 439,433
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 20,846 1,097.00 5.00 21,889 54.00 0.25 1399/08/7 64 112,037 2.336 billion 1,750.58 21,943 20,846 20,846 20,846 349 20,000 20,846 1 2.003 Million 20,846 8.777 Thousand billion 9.137 Million 2.432 Million 400,000 381,635 2.051 Million 1.824 Million 1.791 Million 4.89 4.27 4.8 112,037 - 112,037 -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 11,879 4.00 0.03 11,742 141.00 1.19 1399/08/7 331 1.233 Million 14.065 billion 3,724.58 11,883 11,289 11,289 11,880 1 43,120 11,810 1 8,016 11,880 14.26 Thousand billion 18.469 Million 5.434 Million 400,000 4.379 Million 1.055 Million 3.868 Million 450,633 31.27 13.35 3.64 812,668 420,167 1.077 Million 155,400
زماهان

مجتمع تولید گوشت مرغ ماهان

سهام فرابورس 22,569 1,187.00 5.00 23,753 3.00 0.01 1399/08/7 9 5,707 128.801 Million 634.11 23,756 22,569 22,569 22,569 96 - - 0 399,833 22,569 9.502 Thousand billion 10.246 Million 1.151 Million 400,000 745,125 405,568 1.947 Million -135,202 -70.27 23.43 4.88 5,707 - 5,707 -
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 41,823 2,201.00 5.00 43,999 25.00 0.06 1399/08/7 23 13,019 544.494 Million 566.04 44,024 41,823 41,823 41,823 424 - - 0 3.111 Million 41,823 17.61 Thousand billion 18.794 Million 1.893 Million 400,000 1.194 Million 698,465 2.62 Million 323,461 54.41 25.2 6.72 13,019 - 13,019 -
دبالک

مواد اولیه دارویی البرز بالک

سهام فرابورس 14,732 775.00 5.00 14,947 560.00 3.61 1399/08/7 208 2.317 Million 34.128 billion 11,137.39 15,507 14,732 14,732 14,732 87 - - 0 1.577 Million 14,732 5.738 Thousand billion 6.136 Million 1.197 Million 370,000 605,887 590,668 1.319 Million 275,278 20.09 9.36 4.2 246,578 2.07 Million 2.317 Million -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 26,766 1,408.00 5.00 27,792 382.00 1.36 1399/08/7 88 480,267 12.855 billion 5,457.58 28,174 26,766 26,766 26,766 220 - - 0 1.026 Million 26,766 19.722 Thousand billion 20.942 Million 2.366 Million 350,000 1.488 Million 878,706 3.616 Million 652,282 29.83 22.14 5.38 80,267 400,000 480,267 -
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 60,500 2,679.00 4.63 57,668 153.00 0.26 1399/07/7 3,332 2.071 Million 119.42 billion 621.49 57,821 54,930 54,930 60,629 1 2,000 60,629 1 42 67,474 20.184 Thousand billion 20.719 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 75.48 29.72 6.96 2.071 Million 300 2.071 Million -
قشیر

قند شیروان قوچان و بجنورد

سهام فرابورس 23,184 1,220.00 5.00 24,374 30.00 0.12 1399/08/7 20 51,105 1.185 billion 2,555.25 24,404 23,184 23,184 23,184 272 - - 0 1.605 Million 23,184 8.053 Thousand billion 8.861 Million 1.171 Million 330,000 817,731 353,529 1.835 Million 56,729 141.79 22.75 4.38 51,105 - 51,105 -