TGJU Local & Global Markets
Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Equity

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
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 12,349 588.00 5.00 12,349 588.00 5.00 12:29 3,183 15.32 Million 189.183 billion 4,812.97 11,761 12,349 12,349 12,349 9 18.22 Million 12,349 3149 4,361 12,349 529.245 Thousand billion 560.891 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 7.87 5.64 7.65 15.32 Million - 4.996 Million 10.324 Million
جم

پتروشیمی جم

سهام فرابورس 50,430 0.00 0.00 34,257 0.00 0.00 12:29 1,628 6.174 Million 211.51 billion 2,769.4 - 4.725 Million 49,990 238.01 billion 15 27,496 35,012 12 37,904 35,012 662.814 Thousand billion 736.437 Million 113.99 Million 13.8 Million 41.193 Million 72.798 Million 142.695 Million 37.545 Million 18.52 9.56 4.87 - - - -
مارون

پتروشیمی مارون

سهام فرابورس 136,026 6,477.00 5.00 133,452 3,903.00 3.01 12:28 380 427,468 58.147 billion 1,124.92 129,549 136,026 136,026 136,026 1 195,989 136,026 111 900 145,000 1036.392 Thousand billion 1.086 billion 90.608 Million 8 Million 18.848 Million 71.76 Million 120.455 Million 47.416 Million 22.52 14.88 8.86 127,468 300,000 327,468 100,000
آریا

پلیمر آریا ساسول

سهام فرابورس 193,950 9,235.00 5.00 192,140 7,425.00 4.02 12:29 57,723 15.192 Million 2.919 Thousand billion 880.739 Million 184,715 191,964 185,010 193,950 96 511,939 193,950 239 5,212 193,950 846.704 Thousand billion 905.804 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 19.47 13.91 9.67 12.138 Million 3.054 Million 13.384 Million 1.808 Million
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 5,761 234.00 3.90 5,915 80.00 1.33 12:29 24,032 205.337 Million 1.215 Thousand billion 8,544.31 5,995 205.337 Million 6,080 1.215 Thousand billion 34 272,354 5,767 34 201,815 5,767 368.714 Thousand billion 471.398 Million 166.698 Million 61.504 Million 107.605 Million 59.093 Million 117.875 Million 6.815 Million 53.38 6.16 3.09 188.447 Million 16.89 Million 205.33 Million 7,000
شپدیس

پتروشیمی پردیس

سهام فرابورس 119,650 0.00 0.00 76,403 0.00 0.00 12:29 1,666 1.887 Million 144.17 billion 1,238.14 - 3.809 Million 121,300 460.855 billion 10 50,066 77,350 2 6,690 77,350 703.74 Thousand billion 763.682 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 21.51 14 11.24 - - - -
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,840 27.00 0.19 13,895 28.00 0.20 12:30 4,305 29.439 Million 409.068 billion 6,838.35 13,867 29.439 Million 14,390 409.068 billion 5 12,355 13,845 5 58,759 13,845 346.675 Thousand billion 376.334 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 21.89 7.82 5.49 24.377 Million 5.062 Million 28.025 Million 1.414 Million
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 20,600 277.00 1.36 20,500 177.00 0.87 12:29 905 4.307 Million 88.481 billion 4,758.84 20,323 4.307 Million 21,300 88.481 billion 4 1,000 20,700 1 7,633 20,700 918.6 Thousand billion 951.588 Million 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 86.09 24.1 83.93 2.521 Million 1.786 Million 2.207 Million 2.1 Million
همراه

ارتباطات سیار ایران

سهام فرابورس 39,500 0.00 0.00 35,408 0.00 0.00 12:29 3,568 6.886 Million 243.82 billion 2,030.38 - 4.038 Million 40,000 162.928 billion 6 12,819 35,350 12 12,873 35,350 766.272 Thousand billion 1.043 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 20.79 20.85 4.2 - - - -
وسپهر

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 10,100 9,100.00 910.00 10,043 9,043.00 904.30 16:01 3.424 Million 3.644 billion 36.6 Thousand billion 294.66 Million 1,000 9,500 9,500 10,100 1 - - 0 1,200 10,100 301.29 Thousand billion 323.124 Million 65.275 Million 10 Million 28.464 Million 36.811 Million 25.644 Million 25.561 Million - - - 4.85 billion 327.124 Million - 5.177 billion
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 20,308 967.00 5.00 20,163 822.00 4.25 12:29 3,861 26.792 Million 540.214 billion 6,939.1 19,341 19,600 18,700 20,308 3 2.656 Million 20,308 75 462 20,308 193.41 Thousand billion 208.383 Million 43.128 Million 10 Million 6.753 Million 36.375 Million 17.864 Million 17.563 Million 11.48 5.54 11.29 23.799 Million 2.992 Million 19.969 Million 6.823 Million
کگهر

سنگ آهن گهرزمین

سهام فرابورس 49,880 1,717.00 3.56 48,943 780.00 1.62 12:29 944 1.681 Million 82.851 billion 1,780.56 48,163 49,800 48,210 50,289 4 11,827 49,890 5 2,244 49,890 1204.075 Thousand billion 1.275 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 45.61 38.04 19.15 787,339 893,507 1.019 Million 662,055
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,240 28.00 0.66 4,278 66.00 1.57 12:29 8,111 61.353 Million 262.446 billion 7,564.21 4,212 61.353 Million 4,260 262.446 billion 17 97,780 4,239 13 108,828 4,239 101.7 Thousand billion 105.432 Million 29.041 Million 24.145 Million 2.138 Million 26.904 Million 2.945 Million 596,384 173.2 3.84 35.08 61.207 Million 146,600 61.213 Million 140,000
زاگرس

پتروشیمی زاگرس

سهام فرابورس 176,950 3,134.00 1.74 180,207 123.00 0.07 12:29 8,172 5.617 Million 1.012 Thousand billion 687.37 180,084 182,500 172,791 185,380 14 10,005 176,950 22 12,094 176,950 432.202 Thousand billion 471.676 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 18.87 22.35 5.72 4.443 Million 1.174 Million 4.619 Million 998,230
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 20,325 967.00 5.00 20,219 861.00 4.45 12:29 5,551 26.772 Million 541.304 billion 4,822.9 19,358 20,250 19,370 20,325 6 3.724 Million 20,325 237 19,462 20,325 232.296 Thousand billion 257.065 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 26.41 14.33 6.46 23.958 Million 2.814 Million 25.82 Million 952,369
بپاس

بیمه پاسارگاد

سهام فرابورس 66,650 1,852.00 2.86 66,403 1,605.00 2.48 12:29 5,863 5.963 Million 395.989 billion 1,017.14 64,798 66,080 63,400 67,900 5 5,641 66,710 4 2,422 66,710 661.328 Thousand billion 751.807 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 65.94 41.89 28.31 5.963 Million 240 5.782 Million 181,802
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 63,980 2,638.00 3.96 65,180 1,438.00 2.16 12:29 3,245 3.837 Million 250.073 billion 1,182.32 66,618 3.837 Million 65,808 250.073 billion 2 414 63,340 3 1,314 63,340 42.169 Thousand billion 105.012 Million 75.652 Million 633,000 63.754 Million 11.899 Million 2.883 Million -3,550,687 -11.94 3.56 14.71 3.601 Million 236,048 3.669 Million 167,499
رنیک

جنرال مکانیک

سهام فرابورس 25,110 723.00 2.80 25,941 108.00 0.42 12:29 1,689 4.617 Million 119.764 billion 2,733.44 25,833 4.617 Million 25,010 119.764 billion 1 547 25,110 2 2,268 25,130 38.75 Thousand billion 52.491 Million 25.061 Million 1,000,000 13.58 Million 11.482 Million 6.75 Million 969,586 40.14 3.39 5.76 3.344 Million 1.273 Million 4.169 Million 448,153
کنور

تأمین مواد اولیه فولاد صبانور

سهام فرابورس 50,300 0.00 0.00 30,279 0.00 0.00 12:29 1,371 4.195 Million 127.01 billion 1,203.73 - 1.537 Million 50,950 77.036 billion 1 25,577 30,776 17 200 30,776 142.505 Thousand billion 154.343 Million 18.491 Million 2.936 Million 7.169 Million 11.322 Million 9.255 Million 10.462 Million 14.07 13 15.9 - - - -
شراز

پالایش نفت شیراز

سهام فرابورس 110,885 5,280.00 5.00 110,336 4,731.00 4.48 12:27 832 675,637 74.547 billion 812.06 105,605 675,637 109,845 74.547 billion 1 66,545 110,885 16 200 110,885 108.514 Thousand billion 134.704 Million 31.759 Million 1.028 Million 21.329 Million 10.431 Million 118.365 Million 2.665 Million 42.54 10.87 0.96 503,759 171,878 623,137 52,500
ودی

بیمه دی

سهام فرابورس 20,630 853.00 4.31 20,192 415.00 2.10 12:30 1,780 11.332 Million 228.815 billion 6,366.43 19,777 20,497 19,010 20,680 2 2,401 20,630 6 15,646 20,630 49.443 Thousand billion 111.6 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 7.76 5.26 4.12 5.956 Million 5.377 Million 10.83 Million 502,301
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 10,860 517.00 5.00 10,800 457.00 4.42 12:29 2,104 19.344 Million 208.913 billion 9,193.71 10,343 10,484 10,470 10,860 1 888,763 10,860 46 20,000 10,900 52.749 Thousand billion 58.739 Million 13.094 Million 3.4 Million 3.659 Million 9.436 Million 3.964 Million 3.468 Million 15.88 5.84 13.9 18.034 Million 1.309 Million 16.591 Million 2.752 Million
وپویا

سرمایه گذاری پویا

سهام فرابورس 11,828 622.00 5.00 12,303 147.00 1.18 12:29 437 919,193 10.872 billion 2,103.42 12,450 11,828 11,828 11,828 9999 7,915 11,828 8 39.242 Million 11,828 49.8 Thousand billion 49.267 Million 9.242 Million 4 Million 55,064 9.187 Million 5.576 Million 5.538 Million 8.89 5.36 8.83 419,193 500,000 919,193 -
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 19,400 669.00 3.57 19,351 620.00 3.31 12:16 136 2.434 Million 47.219 billion 17,896.65 18,731 2.434 Million 19,400 47.219 billion 0 - - 0 - - 84.29 Thousand billion 88.551 Million 10.619 Million 3 Million 1.471 Million 9.148 Million 2.406 Million 2.043 Million 42.63 9.52 36.19 183,944 2.25 Million 2.349 Million 85,000
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 94,982 4,999.00 5.00 99,821 160.00 0.16 12:26 48 15,178 1.442 billion 316.21 99,981 15,178 94,982 1.442 billion 147 - - 0 273,007 94,982 72.786 Thousand billion 83.062 Million 17.972 Million 728,000 10.392 Million 7.58 Million 2.251 Million 959,710 75.72 9.59 32.28 13,337 1,841 15,178 -
شاوان

پالایش نفت لاوان

سهام فرابورس 115,000 3,357.00 2.84 117,627 730.00 0.62 12:29 2,658 4.046 Million 475.963 billion 1,522.34 118,357 4.046 Million 118,357 475.963 billion 4 1,180 112,600 2 840 112,600 135.332 Thousand billion 163.542 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 68.12 21.16 1.38 1.193 Million 2.854 Million 3.818 Million 228,400
بساما

بیمه سامان

سهام فرابورس 23,909 1,258.00 5.00 24,383 784.00 3.12 12:27 136 1.22 Million 29.161 billion 8,968.19 25,167 23,909 23,909 23,909 230 - - 0 1.877 Million 23,909 44.055 Thousand billion 68.576 Million 32.198 Million 1.751 Million 25.894 Million 6.304 Million 10.822 Million 3.974 Million 10.74 6.77 3.94 219,674 1,000,000 1.22 Million -
توریل

توکاریل

سهام فرابورس 16,739 797.00 5.00 16,662 720.00 4.52 12:29 404 2.573 Million 43.075 billion 6,369.64 15,942 16,739 16,739 16,739 2 17.986 Million 16,739 249 1,304 16,739 51.014 Thousand billion 56.562 Million 9.309 Million 3.2 Million 3.244 Million 6.066 Million 6.371 Million 2.753 Million 19.37 8.79 8.37 82,976 2.49 Million 1.973 Million 600,000
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 33,468 1,761.00 5.00 34,649 580.00 1.65 12:29 746 566,431 18.957 billion 759.29 35,229 33,468 33,468 33,468 9999 3,341 33,468 4 6.178 Million 33,468 151.485 Thousand billion 151.131 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 95.08 26.87 38.69 566,431 - 566,431 -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 40,000 1,609.00 4.19 39,851 1,460.00 3.80 12:29 1,601 4.298 Million 171.278 billion 2,684.54 38,391 4.298 Million 38,100 171.278 billion 1 7,074 39,800 9 5,000 39,800 153.564 Thousand billion 167.997 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 119.93 29.32 95.79 3.705 Million 592,500 3.291 Million 1.007 Million
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 7,950 378.00 4.99 7,947 375.00 4.95 12:26 1,519 9.583 Million 76.157 billion 6,308.53 7,572 9.583 Million 7,950 76.157 billion 1 694,689 7,950 107 1,000 7,950 29.531 Thousand billion 35.35 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 24.34 6.05 14.13 9.583 Million - 6.183 Million 3.4 Million
شپاس

نفت پاسارگاد

سهام فرابورس 22,063 0.00 0.00 22,021 42.00 0.19 12:29 585 1.515 Million 33.349 billion 2,590.52 22,063 1.515 Million 21,650 33.349 billion 2 10,000 22,000 2 45,709 22,063 52.951 Thousand billion 60.721 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 40.28 10.81 1.6 1.414 Million 101,000 1.035 Million 479,965
فرابورس

فرابورس ایران

سهام فرابورس 59,470 2,831.00 5.00 59,470 2,831.00 5.00 12:29 652 1.239 Million 73.708 billion 1,900.95 56,639 59,470 59,470 59,470 1 1.934 Million 59,470 797 63 59,470 158.589 Thousand billion 167.981 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 57.93 35.82 50.07 1.239 Million - 929,422 310,000
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 9,591 456.00 4.99 9,556 421.00 4.61 12:28 1,263 11.661 Million 111.436 billion 9,233.13 9,135 9,500 9,200 9,591 1 1.191 Million 9,591 56 1,000 9,801 11.876 Thousand billion 13.317 Million 5.407 Million 1.3 Million 893,826 4.513 Million 2.598 Million 2.551 Million 4.87 2.75 4.78 11.661 Million - 11.636 Million 25,000
بنو

بیمه تجارت نو

سهام فرابورس 29,154 1,388.00 5.00 28,631 865.00 3.12 09:24 398 1.527 Million 44.042 billion 3,837.9 27,766 1.527 Million 28,900 44.042 billion 30 203,738 29,150 4 218,235 29,154 43.593 Thousand billion 53.454 Million 12.947 Million 1.57 Million 8.504 Million 4.443 Million 5.98 Million 2.354 Million 19.09 10.12 7.52 1.527 Million - 1.527 Million -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 15,247 802.00 5.00 15,958 91.00 0.57 12:29 86 346,016 5.276 billion 4,023.44 16,049 15,247 15,247 15,247 1125 - - 0 13.672 Million 15,247 96.294 Thousand billion 103.721 Million 12.223 Million 3 Million 7.973 Million 4.25 Million 1.477 Million 676,270 141.59 22.53 64.84 276,016 70,000 346,016 -
نوین

بیمه نوین

سهام فرابورس 6,212 321.00 4.91 6,370 163.00 2.50 12:29 2,663 23.702 Million 150.991 billion 8,900.55 6,533 6,207 6,207 6,749 1 38,889 6,207 14 92,500 6,207 17.143 Thousand billion 34.286 Million 21.759 Million 1.5 Million 17.572 Million 4.188 Million 7.555 Million 1.178 Million 14.19 3.99 2.21 8.066 Million 15.636 Million 18.957 Million 4.745 Million
حریل

ریل پردازسیر

سهام فرابورس 4,153 218.00 4.99 4,194 177.00 4.05 12:29 2,513 23.967 Million 100.516 billion 9,537.36 4,371 23.967 Million 4,153 100.516 billion 172 9,597 4,153 4 3.214 Million 4,153 14.533 Thousand billion 16.886 Million 6.999 Million 3.325 Million 2.941 Million 4.058 Million 2.384 Million 266,441 52.34 3.44 5.85 23.967 Million - 23.962 Million 5,331
گوهران

سرمایه گذاری توسعه گوهران امید

سهام فرابورس 10,121 57.00 0.56 10,221 43.00 0.42 12:29 745 2.977 Million 30.498 billion 3,995.88 10,178 2.977 Million 10,222 30.498 billion 2 2,000 10,150 1 12,500 10,150 24.427 Thousand billion 25.528 Million 4.939 Million 2 Million 997,728 3.942 Million 1.307 Million 1.241 Million 19.77 6.22 18.77 2.615 Million 361,996 2.786 Million 190,502
گکوثر

هتل پارسیان کوثر اصفهان

سهام فرابورس 181,729 9,564.00 5.00 186,368 4,925.00 2.57 12:13 151 131,767 23.946 billion 872.63 191,293 181,729 181,729 181,729 684 31 181,729 1 581,863 181,729 8.733 Thousand billion 20.707 Million 4.119 Million 110,000 206,623 3.913 Million 360,037 18,847 1087.73 5.24 56.94 131,767 - 131,767 -
تبرک

گروه کارخانجات صنعتی تبرک

سهام فرابورس 30,196 1,589.00 5.00 30,240 1,545.00 4.86 1399/06/26 839 1.44 Million 43.497 billion 1,716.91 31,785 30,196 30,196 30,196 9 - - 0 15,148 30,196 67.481 Thousand billion 67.635 Million 3.995 Million 2.232 Million 154,105 3.841 Million 1.653 Million 1.422 Million 47.45 17.57 40.82 1.44 Million - 1.279 Million 161,057
فروی

ذوب روی اصفهان

سهام فرابورس 62,286 2,966.00 5.00 61,803 2,483.00 4.19 12:29 5,589 5.144 Million 317.892 billion 920.31 59,320 5.144 Million 61,880 317.892 billion 7 39,896 62,286 40 2,352 62,286 35.592 Thousand billion 38.611 Million 4.601 Million 600,000 1.529 Million 3.071 Million 2.719 Million 2.928 Million 12.66 12.07 13.64 4.693 Million 451,000 4.21 Million 933,574
غشهداب

کشت و صنعت شهداب ناب خراسان

سهام فرابورس 5,285 278.00 5.00 5,483 80.00 1.44 12:28 424 2.514 Million 13.286 billion 5,929.04 5,563 5,285 5,285 5,285 1618 2,000 5,285 1 21.74 Million 5,285 25.659 Thousand billion 26.043 Million 3.664 Million 1.33 Million 752,331 2.912 Million 2.285 Million 1.166 Million 21.76 8.72 11.1 2.514 Million - 2.514 Million -
شرانل

نفت ایرانول

سهام فرابورس 27,300 29.00 0.11 28,087 816.00 2.99 12:29 833 1.755 Million 49.3 billion 2,106.73 27,271 26,750 26,510 28,634 3 2,918 27,300 6 550 27,300 54.542 Thousand billion 70.378 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 19.93 19.49 1.84 1.622 Million 132,466 1.365 Million 389,531
اپرداز

آتیه داده پرداز

سهام فرابورس 26,049 399.00 1.51 25,350 1,098.00 4.15 12:29 1,369 3.274 Million 82.998 billion 2,391.56 26,448 3.274 Million 25,126 82.998 billion 8 37,742 26,050 2 77,035 26,050 26.448 Thousand billion 26.43 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 18.15 9.54 12.37 2.068 Million 1.206 Million 2.674 Million 600,000
ومعلم

بیمه معلم

سهام فرابورس 16,160 492.00 2.95 16,137 515.00 3.09 12:29 1,593 6.493 Million 104.778 billion 4,075.94 16,652 6.493 Million 15,820 104.778 billion 1 210,848 16,150 4 700 16,160 24.978 Thousand billion 59.374 Million 37.809 Million 1.5 Million 35.168 Million 2.641 Million 19.819 Million 586,456 41.27 9.17 1.22 3.989 Million 2.504 Million 5.246 Million 1.247 Million
غویتا

ویتانا

سهام فرابورس 70,000 1,833.00 2.69 69,538 1,371.00 2.01 12:22 1,537 7.697 Million 535.203 billion 5,007.5 68,167 7.697 Million 64,759 535.203 billion 0 - - 0 - - 89.709 Thousand billion 96.022 Million 7.106 Million 1.316 Million 4.508 Million 2.598 Million 4.088 Million 1.339 Million 68.34 35.23 22.39 1.726 Million 5.97 Million 2.55 Million 5.146 Million
شغدیر

پتروشیمی غدیر

سهام فرابورس 49,100 627.00 1.29 48,969 496.00 1.02 12:29 5,196 13.044 Million 638.744 billion 2,510.37 48,473 13.044 Million 49,100 638.744 billion 9 8,283 49,100 9 38,828 49,100 63.015 Thousand billion 68.569 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 22.77 24.94 5.72 11.198 Million 1.846 Million 12.664 Million 379,890
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 104,710 5,511.00 5.00 109,801 420.00 0.38 12:27 233 34,242 3.585 billion 146.96 110,221 104,710 104,710 104,710 9999 - - 0 2.605 Million 104,710 56.213 Thousand billion 59.664 Million 6.17 Million 510,000 3.666 Million 2.504 Million 7.912 Million 1.346 Million 41.59 22.36 7.08 34,242 - 34,242 -
قاسم

قاسم ایران

سهام فرابورس 15,282 804.00 5.00 16,073 13.00 0.08 12:28 37 50,155 766.469 Million 1,355.54 16,086 15,282 15,282 15,282 1284 41,673 15,282 1 14.978 Million 15,282 47.053 Thousand billion 55.849 Million 11.292 Million 600,000 8.834 Million 2.458 Million 28.109 Million 2.307 Million 20.38 19.13 1.67 50,155 - 50,155 -
حسینا

توسعه خدمات دریایی وبندری سینا

سهام فرابورس 58,000 2,761.00 5.00 57,947 2,708.00 4.90 12:27 483 947,035 54.883 billion 1,960.73 55,239 947,035 56,442 54.883 billion 2 14,854 58,000 6 160 58,000 27.62 Thousand billion 32.665 Million 6.061 Million 500,000 3.691 Million 2.37 Million 5.555 Million 1.642 Million 17.64 12.23 5.22 603,992 343,043 397,035 550,000
پکویر

کویر تایر

سهام فرابورس 14,230 0.00 0.00 24,889 0.00 0.00 12:29 454 1.067 Million 27.28 billion 2,802.69 - 3.007 Million 14,230 43.028 billion 0 1.825 Million 25,570 814 - - 32.635 Thousand billion 34.696 Million 5.707 Million 700,000 3.435 Million 2.272 Million 6.576 Million 567,140 55.12 13.76 4.75 - - - -
وآوا

سرمایه گذاری آوا نوین

سهام فرابورس 13,150 651.00 4.72 13,457 344.00 2.49 1399/06/26 1,910 4.691 Million 63.131 billion 2,456.23 13,801 14,250 13,111 14,279 1 - - 0 173 13,900 8.074 Thousand billion 8.529 Million 2.606 Million 600,000 454,951 2.151 Million 1.525 Million 1.489 Million 5.42 3.75 5.29 4.59 Million 101,000 4.636 Million 55,842
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 140,654 6,697.00 5.00 140,654 6,697.00 5.00 12:29 184 765,218 107.631 billion 4,158.79 133,957 140,654 140,654 140,654 1 515,543 140,654 271 100 140,654 44.206 Thousand billion 48.502 Million 4.172 Million 330,000 2.086 Million 2.087 Million 7.483 Million 1.173 Million 39.56 22.24 6.2 696,798 68,420 168,625 596,593
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 18,936 901.00 5.00 18,860 825.00 4.57 12:29 654 4.455 Million 84.02 billion 6,811.8 18,035 18,936 18,221 18,936 1 2.576 Million 18,936 267 1,000 21,500 23.806 Thousand billion 25.413 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 69.05 11.99 37.33 4.455 Million - 4.447 Million 7,776
پخش

پخش البرز

سهام فرابورس 32,710 1,150.00 3.64 32,045 485.00 1.54 12:04 411 747,569 24.339 billion 1,818.9 31,560 747,569 31,570 24.339 billion 1 1,000 32,600 1 1,394 32,710 29.982 Thousand billion 56.191 Million 27.801 Million 950,000 25.748 Million 2.054 Million 30.894 Million 938,258 32.46 14.82 0.99 721,775 25,794 645,954 101,615
اعتلا

شرکت سرمایه گذاری اعتلاء البرز

سهام فرابورس 11,759 618.00 4.99 12,288 89.00 0.72 12:29 45 566,781 6.665 billion 12,595.13 12,377 11,759 11,759 11,759 389 - - 0 3.822 Million 11,759 14.234 Thousand billion 14.599 Million 2.362 Million 800,000 468,272 1.894 Million 1.041 Million 1.011 Million 13.98 7.46 13.58 396,781 170,000 566,781 -
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 13,369 703.00 5.00 14,059 13.00 0.09 12:28 30 61,398 820.83 Million 2,046.6 14,072 13,369 13,369 13,369 815 - - 0 9.59 Million 13,369 23.219 Thousand billion 24.876 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 188.06 13.03 39.43 61,398 - 61,398 -
کلر

کلر پارس

سهام فرابورس 66,000 206.00 0.31 66,456 250.00 0.38 12:44 1,483 598,205 39.775 billion 403.37 66,206 67,921 64,486 68,990 3 151 65,702 1 115 65,702 21.682 Thousand billion 22.718 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 18.86 12.64 10.8 597,205 1,000 597,925 280
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 7,185 378.00 5.00 7,296 267.00 3.53 12:29 618 7.933 Million 57.877 billion 12,836.58 7,563 7.933 Million 7,185 57.877 billion 27 700 7,185 1 2.083 Million 7,185 9.076 Thousand billion 9.059 Million 1.989 Million 1.2 Million 304,109 1.685 Million 172,477 388,495 22.54 5.2 50.76 2.438 Million 5.495 Million 7.933 Million -
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 25,572 1,345.00 5.00 26,893 24.00 0.09 12:25 35 31,701 810.658 Million 905.74 26,917 25,572 25,572 25,572 2011 - - 0 23.379 Million 25,572 34.992 Thousand billion 35.901 Million 2.56 Million 1.3 Million 939,648 1.62 Million 289,108 154,132 226.82 21.58 120.93 31,301 400 31,701 -
ساوه

سیمان ساوه

سهام فرابورس 70,710 3,721.00 5.00 73,839 592.00 0.80 12:29 172 105,789 7.48 billion 615.05 74,431 70,710 70,710 70,710 4371 - - 0 1.232 Million 70,710 48.38 Thousand billion 50.728 Million 4.323 Million 650,000 2.732 Million 1.591 Million 4.438 Million 1.86 Million 25.8 30.17 10.81 75,789 30,000 105,789 -
کرمان

س. توسعه و عمران استان کرمان

سهام فرابورس 75,655 3,981.00 5.00 77,416 2,220.00 2.79 12:29 448 317,559 24.025 billion 708.84 79,636 75,655 75,655 75,655 2607 554 75,655 5 9.094 Million 75,655 88.42 Thousand billion 86.239 Million 1.874 Million 600,300 283,651 1.59 Million 136,978 103,534 830.21 54.05 627.51 317,559 - 317,559 -
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 41,541 2,186.00 5.00 43,603 124.00 0.28 12:11 32 64,673 2.687 billion 2,021.03 43,727 41,541 41,541 41,541 114 - - 0 314,993 41,541 23.613 Thousand billion 24.191 Million 2.134 Million 540,000 645,832 1.488 Million 2.62 Million 588,219 40.03 15.82 8.99 64,673 - 64,673 -
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 26,550 109.00 0.41 26,158 501.00 1.88 12:29 1,213 2.197 Million 57.457 billion 1,810.85 26,659 2.197 Million 25,698 57.457 billion 1 200 26,250 1 100 26,250 10.664 Thousand billion 11.106 Million 2.086 Million 400,000 642,809 1.443 Million 1.563 Million 625,901 16.72 7.25 6.7 1.703 Million 493,700 2.197 Million -
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 20,746 1,091.00 5.00 20,775 1,062.00 4.86 12:29 1,042 4.371 Million 90.802 billion 4,194.55 21,837 20,746 20,746 21,050 318 - - 0 2.091 Million 20,746 8.735 Thousand billion 8.405 Million 1.445 Million 400,000 95,378 1.349 Million 1.019 Million 984,085 8.44 6.16 8.16 4.371 Million - 4.371 Million -
وایران

لیزینگ ایرانیان

سهام فرابورس 10,840 0.00 0.00 13,878 0.00 0.00 12:29 7,678 27.707 Million 384.51 billion 3,735.99 - 265,255 10,840 2.875 billion 10 21,040 13,749 20 17,173 13,749 11.41 Thousand billion 13.767 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.74 8.92 8.99 - - - -
ولبهمن

شرکت بهمن لیزینگ

سهام فرابورس 10,064 529.00 4.99 10,585 8.00 0.08 12:23 24 68,275 687.12 Million 2,844.79 10,593 10,064 10,064 10,064 450 - - 0 6.774 Million 10,064 8.474 Thousand billion 9.454 Million 2.241 Million 800,000 986,036 1.255 Million 1.221 Million 430,006 19.7 6.75 6.94 68,275 - 68,275 -
آ س پ

آ.س.پ

سهام فرابورس 14,907 784.00 5.00 15,122 569.00 3.63 12:12 461 2.434 Million 36.437 billion 5,280.75 15,691 14,907 14,907 15,370 143 - - 0 1.433 Million 14,907 15.691 Thousand billion 15.955 Million 2.017 Million 900,000 832,626 1.184 Million 563,999 146,539 103.19 12.77 26.81 2.346 Million 88,888 2.434 Million -
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 46,890 2,467.00 5.00 48,702 655.00 1.33 12:27 51 252,655 11.847 billion 4,954.02 49,357 46,890 46,890 46,890 896 - - 0 3.949 Million 46,890 34.056 Thousand billion 34.244 Million 1.811 Million 690,000 639,365 1.172 Million 1.552 Million 363,346 92.49 28.67 21.65 20,104 232,551 252,655 -
کی بی سی

شرکت کی بی سی

سهام فرابورس 37,700 785.00 2.13 37,002 87.00 0.24 12:29 347 716,511 26.57 billion 2,064.87 36,915 716,511 36,702 26.57 billion 1 198,077 37,200 4 2,958 37,700 10.705 Thousand billion 14.85 Million 5.258 Million 290,000 4.12 Million 1.138 Million 4.637 Million 812,840 13.2 9.43 2.31 589,413 127,098 634,458 82,053
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 27,814 1,463.00 5.00 28,876 401.00 1.37 12:29 136 441,214 12.272 billion 3,244.22 29,277 441,214 27,814 12.272 billion 269 - - 0 1.966 Million 27,814 20.494 Thousand billion 21.111 Million 2.032 Million 350,000 897,540 1.134 Million 4.22 Million 668,375 30.24 17.82 4.79 83,828 357,386 441,214 -
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 16,881 888.00 5.00 17,312 457.00 2.57 12:29 534 1.469 Million 24.884 billion 2,751.87 17,769 16,881 16,881 17,640 89 - - 0 482,223 16,881 17.076 Thousand billion 19.371 Million 3.852 Million 861,000 2.734 Million 1.118 Million 1.964 Million 157,077 105.92 14.89 8.48 1.169 Million 300,000 1.349 Million 120,313
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,645 507.00 4.99 10,002 150.00 1.48 12:27 294 1.402 Million 13.522 billion 4,768.56 10,152 1.402 Million 9,645 13.522 billion 77 - - 0 995,606 9,645 11.774 Thousand billion 13.617 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 118.52 10.97 2.14 227,172 1.175 Million 1.402 Million -
حآسا

آسیا سیر ارس

سهام فرابورس 11,970 629.00 4.99 12,541 58.00 0.46 12:29 128 364,190 4.359 billion 2,845.23 12,599 364,190 11,970 4.359 billion 137 - - 0 786,138 11,970 10.079 Thousand billion 11.521 Million 2.542 Million 800,000 1.488 Million 1.054 Million 2.359 Million 164,144 61.12 9.52 4.25 164,190 200,000 364,190 -
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,607 695.00 5.00 14,052 140.00 1.01 12:29 44,511 748,310 10.931 billion 16.81 13,912 14,607 14,607 14,607 301 23.024 Million 14,607 3237 4,650 14,607 9.738 Thousand billion 10.271 Million 1.487 Million 700,000 434,610 1.052 Million 1.238 Million 269,964 36.44 9.35 7.95 748,310 - 712,583 35,727
دتوزیع

توزیع دارو پخش

سهام فرابورس 49,799 2,621.00 5.00 50,981 1,439.00 2.75 12:29 1,178 1.024 Million 52.228 billion 869.65 52,420 54,790 49,799 54,790 27 15,785 51,500 6 47,298 51,500 31.452 Thousand billion 60.066 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 29.65 29.89 0.73 889,447 135,000 880,775 143,672
بهپاک

صنعتی بهپاک

سهام فرابورس 35,615 1,874.00 5.00 36,096 1,393.00 3.72 12:04 693 1.081 Million 38.708 billion 1,559.82 37,489 35,615 35,615 37,110 147 221 35,615 1 649,651 35,615 18.745 Thousand billion 20.546 Million 3.518 Million 500,000 2.498 Million 1.02 Million 5.99 Million 399,416 45.19 17.7 3.01 1.081 Million - 1.081 Million -
حسیر

ریل سیر کوثر

سهام فرابورس 26,613 1,400.00 5.00 27,846 167.00 0.60 1399/06/25 109 212,504 5.655 billion 1,949.58 28,013 26,613 26,613 26,613 10 - - 0 75,797 26,613 16.79 Thousand billion 17.784 Million 1.986 Million 602,947 994,467 991,827 482,013 311,034 53.98 16.93 34.83 162,504 50,000 212,504 -
غمینو

شرکت صنایع غذایی مینو شرق

سهام فرابورس 14,570 766.00 4.99 15,312 24.00 0.16 12:29 59 99,293 1.447 billion 1,682.93 15,336 14,570 14,570 14,570 488 - - 0 2.788 Million 14,570 8.642 Thousand billion 9.131 Million 1.448 Million 563,488 502,825 945,188 1.393 Million 358,501 24.07 9.14 6.19 99,293 - 99,293 -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 31,650 1,545.00 4.65 31,608 1,587.00 4.78 1399/06/24 1,365 4.262 Million 134.708 billion 3,122.25 33,195 31,550 31,536 32,480 4 12,010 31,650 5 18,721 31,650 12.643 Thousand billion 14.831 Million 3.133 Million 400,000 2.188 Million 944,964 3.832 Million 398,864 31.7 13.38 3.3 1.962 Million 2.3 Million 4.167 Million 95,125
هجرت

پخش هجرت

سهام فرابورس 59,546 3,134.00 5.00 62,094 586.00 0.93 12:23 129 144,145 8.583 billion 1,117.4 62,680 59,546 59,546 59,546 160 - - 0 240,429 59,546 28.206 Thousand billion 50.612 Million 23.611 Million 450,000 22.669 Million 941,606 29.066 Million 1.448 Million 19.3 29.68 0.96 94,145 50,000 144,145 -
شصدف

صنعتی دوده فام

سهام فرابورس 20,212 962.00 5.00 19,274 24.00 0.12 12:29 3,179 65,995 1.334 billion 20.76 19,250 20,212 20,212 20,212 8 2.56 Million 20,212 637 167 20,212 13.475 Thousand billion 14.196 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.83 14.36 4.16 65,995 - 65,848 147
ثشرق

سرمایه گذاری مسکن شمال شرق

سهام فرابورس 7,270 0.00 0.00 10,095 0.00 0.00 11:43 1,307 6.486 Million 65.48 billion 1,169.11 - 10,522 7,270 76.495 Million 1 1.707 Million 10,117 220 1,000 10,117 8.415 Thousand billion 9.524 Million 2.043 Million 900,000 1.109 Million 933,821 554,365 -9,018 -933.13 9.01 15.18 - - - -
ثغرب

شرکت سرمایه گذاری مسکن شمالغرب

سهام فرابورس 13,697 720.00 4.99 14,411 6.00 0.04 1399/07/1 13 27,175 372.216 Million 2,090.38 14,417 27,175 13,697 372.216 Million 8 - - 0 43,028 13,697 17.293 Thousand billion 18.411 Million 2.037 Million 900,000 1.118 Million 919,569 539,118 -57,462 -300.95 18.81 32.08 27,175 - 27,175 -
افرا

افرانت

سهام فرابورس 65,330 3,438.00 5.00 68,731 37.00 0.05 11:58 18 7,712 503.825 Million 428.44 68,768 65,330 65,330 65,330 178 - - 0 590,296 65,330 42.98 Thousand billion 43.643 Million 1.605 Million 625,000 686,213 918,527 1.329 Million 436,754 98.35 46.77 32.33 7,712 - 7,712 -
غدیس

پاکدیس

سهام فرابورس 34,063 1,792.00 5.00 35,727 128.00 0.36 12:25 122 97,569 3.323 billion 799.75 35,855 34,063 34,063 34,063 252 - - 0 854,863 34,063 10.039 Thousand billion 11.824 Million 2.721 Million 280,000 1.821 Million 899,880 3.598 Million 537,096 18.63 11.12 2.78 97,569 - 97,569 -
ثالوند

سرمایه گذاری مسکن الوند

سهام فرابورس 13,250 697.00 5.00 13,893 54.00 0.39 11:26 135 269,955 3.577 billion 1,999.67 13,947 269,955 13,250 3.577 billion 172 - - 0 1.641 Million 13,250 6.974 Thousand billion 7.206 Million 1.141 Million 500,000 259,147 882,048 359,280 144,177 48.18 7.88 19.33 269,955 - 269,955 -
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 26,100 182.00 0.70 25,811 107.00 0.41 12:29 527 552,218 14.12 billion 1,047.85 25,918 552,218 24,635 14.12 billion 1 2,206 26,100 2 10,000 26,100 18.143 Thousand billion 22.025 Million 4.832 Million 450,000 3.957 Million 874,922 4.244 Million 1.205 Million 14.99 20.65 4.26 313,502 238,716 475,218 77,000
دتولید

داروسازی تولید دارو

سهام فرابورس 35,464 1,866.00 5.00 36,354 976.00 2.61 12:29 1,574 1.859 Million 67.571 billion 1,180.9 37,330 36,000 35,464 38,363 241 - - 0 917,193 35,464 22.398 Thousand billion 24.526 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 37.05 25.24 8.33 1.639 Million 220,000 1.346 Million 512,840
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 26,571 1,398.00 5.00 27,941 28.00 0.10 12:27 46 35,360 939.551 Million 768.7 27,969 26,571 26,571 26,571 408 - - 0 2.181 Million 26,571 14.544 Thousand billion 15.554 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 37.48 17.2 4.67 33,502 1,858 35,360 -
میهن

بیمه میهن

سهام فرابورس 5,173 272.00 5.00 5,441 4.00 0.07 12:29 54 139,715 722.746 Million 2,587.31 5,445 5,173 5,173 5,173 115 3,500 5,173 1 2.951 Million 5,173 8.168 Thousand billion 11.424 Million 4.1 Million 1.5 Million 3.262 Million 837,443 2.298 Million 21,234 384.36 9.75 3.55 139,715 - 139,715 -
داوه

داروسازی آوه سینا

سهام فرابورس 18,147 955.00 5.00 18,698 404.00 2.11 12:29 792 1.229 Million 22.462 billion 1,552.38 19,102 1.229 Million 18,147 22.462 billion 10 - - 0 50,247 18,147 9.169 Thousand billion 9.65 Million 1.474 Million 480,000 674,783 798,718 613,237 131,160 68.44 11.24 14.64 1.229 Million - 1.229 Million -
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 48,396 2,547.00 5.00 50,790 153.00 0.30 12:28 68 55,587 2.69 billion 817.46 50,943 48,396 48,396 48,396 903 - - 0 3.017 Million 48,396 20.377 Thousand billion 21.193 Million 1.659 Million 400,000 877,407 781,652 2.419 Million 307,921 65.98 25.99 8.4 55,587 - 30,940 24,647
قچار

فراوردههای غذایی وقند چهارمحال

سهام فرابورس 192,817 9,181.00 5.00 186,162 2,526.00 1.38 12:26 171 81,340 15.684 billion 475.67 183,636 192,817 192,817 192,817 0 146,142 192,817 153 - - 25.709 Thousand billion 27.4 Million 2.026 Million 140,000 1.337 Million 688,441 3.934 Million 296,573 87.88 37.86 6.63 81,340 - 81,340 -
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 59,704 3,142.00 5.00 61,107 1,739.00 2.77 12:29 2,082 1.399 Million 85.469 billion 671.8 62,846 1.399 Million 65,000 85.469 billion 16 800 59,704 2 9,332 59,704 21.996 Thousand billion 21.922 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 79.98 31.49 7.37 1.399 Million - 1.399 Million -
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,533 449.00 5.00 8,960 22.00 0.24 12:26 35 272,281 2.323 billion 7,779.46 8,982 8,533 8,533 8,533 322 - - 0 9.758 Million 8,533 5.389 Thousand billion 6.382 Million 1.685 Million 600,000 1.006 Million 678,262 304,582 113,541 47.35 7.93 17.65 72,281 200,000 272,281 -
زفکا

کشت و دامداری فکا

سهام فرابورس 42,503 2,237.00 5.00 43,594 1,146.00 2.56 12:29 926 1.017 Million 44.267 billion 1,098.14 44,740 1.017 Million 43,500 44.267 billion 1 150 42,503 1 1,425 42,503 13.422 Thousand billion 15.024 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 18.71 20.03 3.35 1.001 Million 16,164 1.017 Million -
کتوکا

تولیدی و خدمات صنایع نسوز توکا

سهام فرابورس 143,532 7,554.00 5.00 150,735 351.00 0.23 11:41 26 15,255 2.19 billion 586.73 151,086 143,532 143,532 143,532 300 - - 0 303,030 143,532 22.663 Thousand billion 23.678 Million 1.696 Million 150,000 1.068 Million 628,494 2.894 Million 401,204 56.36 35.98 7.81 15,255 - 15,255 -
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 9,648 507.00 4.99 10,061 94.00 0.93 1399/06/24 265 904,464 8.726 billion 3,413.07 10,155 9,648 9,648 9,648 656 2,400 9,648 2 23.245 Million 9,648 12.073 Thousand billion 14.048 Million 2.575 Million 1.2 Million 1.975 Million 599,304 -196,431 -21,123 -571.57 20.15 -61.46 904,464 - 904,464 -