Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Liability

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
دی

بانک دی

سهام فرابورس 56,070 2,670.00 5.00 56,070 2,670.00 5.00 12:29 3,917 17.706 Million 992.782 billion 4,520.33 53,400 56,070 56,070 56,070 61 28.823 Million 56,070 8421 353,711 56,070 341.76 Thousand billion 713.663 Million 273.446 Million -3.5 285.146 Million 48.5 66.484 Million 9.481 Million 37.85 -4.41 5.4 17.649 Million 56,769 9.252 Million 8.454 Million
همراه

شرکت ارتباطات سیار ایران

سهام فرابورس 38,330 0.00 0.00 35,408 0.00 0.00 12:29 3,568 6.886 Million 243.82 billion 2,698.53 - 5.176 Million 39,000 199.486 billion 6 12,819 35,350 12 12,873 35,350 774.528 Thousand billion 1.009 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 19.86 19.93 4.01 - - - -
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 5,620 295.00 4.99 5,737 178.00 3.01 12:29 15,956 142.204 Million 815.867 billion 8,912.27 5,915 5,900 5,620 6,100 1083 1.075 Million 5,620 79 18.715 Million 5,620 363.793 Thousand billion 460.45 Million 166.698 Million 61.504 Million 107.605 Million 59.093 Million 117.875 Million 6.815 Million 51.78 5.97 2.99 130.379 Million 11.825 Million 142.139 Million 65,601
بپاس

بیمه پاسارگاد

سهام فرابورس 66,500 97.00 0.15 65,495 908.00 1.37 12:29 4,680 8.119 Million 531.75 billion 1,734.82 66,403 66,403 63,083 68,600 31 32,132 66,500 14 51,084 66,500 677.709 Thousand billion 742.54 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 65.05 41.32 27.92 2.407 Million 5.712 Million 7.898 Million 221,149
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 61,921 3,259.00 5.00 62,778 2,402.00 3.69 12:29 2,183 2.092 Million 131.323 billion 958.25 65,180 62,800 61,921 65,180 180 8,315 61,921 7 702,729 61,921 41.259 Thousand billion 103.492 Million 75.652 Million 633,000 63.754 Million 11.899 Million 2.883 Million -3,550,687 -11.19 3.34 13.79 1.986 Million 106,266 1.67 Million 421,840
ودی

بیمه دی

سهام فرابورس 19,610 582.00 2.88 20,419 227.00 1.12 12:29 2,029 11.746 Million 239.85 billion 5,789.25 20,192 20,999 19,230 21,201 1 131,311 19,398 25 200,000 19,398 50.48 Thousand billion 112.167 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 7.84 5.32 4.16 10.602 Million 1.145 Million 5.977 Million 5.769 Million
کگهر

سنگ آهن گهرزمین

سهام فرابورس 47,460 1,483.00 3.03 48,542 401.00 0.82 12:29 811 1.074 Million 51.587 billion 1,324.44 48,943 50,571 46,900 50,571 4 120 47,460 1 14,977 47,460 1223.575 Thousand billion 1.265 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 45.67 38.1 19.18 1.067 Million 7,000 1.074 Million -
جم

پتروشیمی جم

سهام فرابورس 52,890 0.00 0.00 34,257 0.00 0.00 12:29 1,628 6.174 Million 211.51 billion 2,300.05 - 5.923 Million 52,890 311.504 billion 15 27,496 35,012 12 37,904 35,012 695.244 Thousand billion 767.073 Million 113.99 Million 13.8 Million 41.193 Million 72.798 Million 142.695 Million 37.545 Million 19.33 9.98 5.09 - - - -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 182,800 2,593.00 1.44 180,985 778.00 0.43 12:29 5,139 4.305 Million 779.215 billion 837.79 180,207 183,000 176,000 185,500 8 12,431 182,550 19 11,500 182,550 432.497 Thousand billion 473.543 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 18.95 22.44 5.74 3.736 Million 569,671 4.059 Million 246,012
شپدیس

پتروشیمی پردیس

سهام فرابورس 120,010 0.00 0.00 76,403 0.00 0.00 12:29 1,666 1.887 Million 144.17 billion 1,153.74 - 2.909 Million 121,020 348.377 billion 10 50,066 77,350 2 6,690 77,350 726.06 Thousand billion 756.302 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 21.29 13.86 11.13 - - - -
ومعلم

بیمه معلم

سهام فرابورس 16,160 492.00 2.95 16,137 515.00 3.09 1399/07/2 1,593 6.493 Million 104.778 billion 4,075.94 16,652 15,820 15,820 17,095 1 210,848 16,150 4 700 16,160 24.206 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
چکاپا

گروه صنایع کاغذ پارس

سهام فرابورس 12,350 108.00 0.87 10,180 2,278.00 18.29 1399/05/26 36,450 186.534 Million 2.358 Thousand billion 13,012.04 12,458 186.534 Million 12,900 2.358 Thousand billion 75 445,950 12,360 115 340,410 12,360 118.286 Thousand billion 32.556 Million 5.574 Million 9.2 32.707 Million 21.18 4.211 Million 1.544 Million - - - 186.275 Million 259,144 149.109 Million 37.425 Million
دتوزیع

توزیع دارو پخش

سهام فرابورس 48,432 2,549.00 5.00 50,299 682.00 1.34 12:29 391 270,804 13.137 billion 692.59 50,981 48,440 48,432 49,798 160 750 48,432 2 230,216 48,432 30.589 Thousand billion 59.657 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 29.26 29.49 0.72 220,804 50,000 270,804 -
شاوان

پالایش نفت لاوان

سهام فرابورس 111,746 5,881.00 5.00 115,744 1,883.00 1.60 12:29 634 389,893 45.001 billion 614.97 117,627 113,120 111,746 119,500 133 2,145 111,746 3 106,597 111,746 134.497 Thousand billion 161.389 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 67.03 20.82 1.35 202,493 187,400 389,893 -
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,977 82.00 0.59 13,890 5.00 0.04 12:29 2,728 19.409 Million 269.588 billion 7,114.68 13,895 14,298 13,500 14,400 6 4,316 13,976 7 14,258 13,976 347.375 Thousand billion 376.209 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 21.88 7.82 5.49 14.134 Million 5.275 Million 19.399 Million 10,203
وسپهر

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 10,565 503.00 5.00 10,565 503.00 5.00 12:29 10,950 11.927 Million 126.009 billion 1,089.23 10,062 10,565 10,565 10,565 357 233.601 Million 10,565 9999 239,962 10,565 299.13 Thousand billion 345.414 Million 65.275 Million 10 Million 28.464 Million 36.811 Million 25.644 Million 25.561 Million 12.4 8.61 12.36 11.827 Million 100,000 8.336 Million 3.591 Million
بساما

بیمه سامان

سهام فرابورس 23,164 1,219.00 5.00 24,367 16.00 0.07 12:18 17 27,216 630.431 Million 1,600.94 24,383 23,164 23,164 23,164 233 - - 0 1.895 Million 23,164 42.682 Thousand billion 68.548 Million 32.198 Million 1.751 Million 25.894 Million 6.304 Million 10.822 Million 3.974 Million 10.73 6.77 3.94 27,216 - 27,216 -
پخش

پخش البرز

سهام فرابورس 33,000 955.00 2.98 32,139 94.00 0.29 12:29 304 570,550 18.429 billion 1,876.81 32,045 33,000 30,443 33,647 5 18,979 32,980 3 25,756 32,980 30.443 Thousand billion 56.28 Million 27.801 Million 950,000 25.748 Million 2.054 Million 30.894 Million 938,258 32.46 14.82 0.99 449,719 120,831 451,023 119,527
آریا

پلیمر آریا ساسول

سهام فرابورس 185,010 7,130.00 3.71 190,088 2,052.00 1.07 12:29 54,411 10.655 Million 2.025 Thousand billion 871.333 Million 192,140 194,000 182,551 200,000 548 33,845 185,003 94 48,469 185,003 880.739 Thousand billion 896.398 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 19.27 13.76 9.57 8.017 Million 2.638 Million 10.625 Million 30,529
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 20,600 277.00 1.36 20,500 177.00 0.87 1399/07/2 905 4.307 Million 88.481 billion 4,758.84 20,323 21,300 20,330 21,300 4 1,000 20,700 1 7,633 20,700 926.6 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
هجرت

پخش هجرت

سهام فرابورس 58,990 3,104.00 5.00 61,071 1,023.00 1.65 12:27 212 265,496 15.662 billion 1,252.34 62,094 58,990 58,990 59,000 141 - - 0 238,605 58,990 27.942 Thousand billion 50.151 Million 23.611 Million 450,000 22.669 Million 941,606 29.066 Million 1.448 Million 18.98 29.19 0.95 165,496 100,000 265,496 -
شراز

پالایش نفت شیراز

سهام فرابورس 104,820 5,516.00 5.00 108,821 1,515.00 1.37 12:29 735 389,095 42.245 billion 529.38 110,336 115,852 104,820 115,852 22 1,240 104,820 5 7,819 104,820 113.376 Thousand billion 133.148 Million 31.759 Million 1.028 Million 21.329 Million 10.431 Million 118.365 Million 2.665 Million 42.65 10.9 0.96 379,095 10,000 389,095 -
مارون

پتروشیمی مارون

سهام فرابورس 140,124 6,672.00 5.00 140,124 6,672.00 5.00 12:29 226 757,670 106.168 billion 3,352.52 133,452 140,124 140,124 140,124 3 455,793 140,124 190 303 140,124 1067.616 Thousand billion 1.14 billion 90.608 Million 8 Million 18.848 Million 71.76 Million 120.455 Million 47.416 Million 23.64 15.62 9.31 757,670 - 107,170 650,500
نوین

بیمه نوین

سهام فرابورس 6,052 318.00 4.99 6,237 133.00 2.09 11:59 537 3.326 Million 20.144 billion 6,193.54 6,370 6,052 6,052 6,250 188 1,000 6,052 1 2.28 Million 6,052 16.715 Thousand billion 33.937 Million 21.759 Million 1.5 Million 17.572 Million 4.188 Million 7.555 Million 1.178 Million 13.89 3.91 2.17 2.126 Million 1.2 Million 3.326 Million -
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 21,229 1,010.00 5.00 21,207 988.00 4.89 12:29 5,156 29.896 Million 634.007 billion 5,798.23 20,219 21,229 20,630 21,229 12 2.437 Million 21,229 330 19,810 21,229 242.628 Thousand billion 268.921 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 26.41 14.33 6.46 29.396 Million 500,000 27.677 Million 2.219 Million
شرانل

نفت ایرانول

سهام فرابورس 26,715 1,372.00 4.88 27,439 648.00 2.31 12:29 728 1.356 Million 36.919 billion 1,861.97 28,087 28,500 26,683 29,290 3 3,688 26,700 3 2,638 26,700 56.174 Thousand billion 69.082 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 19.47 19.04 1.8 1.129 Million 226,633 943,078 412,433
رنیک

جنرال مکانیک

سهام فرابورس 24,644 1,297.00 5.00 24,958 983.00 3.79 12:28 587 1.986 Million 49.575 billion 3,383.82 25,941 25,300 24,644 26,000 145 905 24,644 2 781,811 24,644 38.912 Thousand billion 51.017 Million 25.061 Million 1,000,000 13.58 Million 11.482 Million 6.75 Million 969,586 38.61 3.26 5.55 811,305 1.175 Million 1.982 Million 4,511
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 94,830 4,991.00 5.00 99,590 231.00 0.23 12:24 22 23,178 2.198 billion 1,053.55 99,821 94,830 94,830 94,830 151 - - 0 282,834 94,830 72.67 Thousand billion 82.894 Million 17.972 Million 728,000 10.392 Million 7.58 Million 2.251 Million 959,710 75.55 9.57 32.21 3,178 20,000 23,178 -
قاسم

قاسم ایران

سهام فرابورس 15,270 803.00 5.00 16,067 6.00 0.04 12:29 27 22,684 346.385 Million 840.15 16,073 15,270 15,270 15,270 1391 - - 0 12.359 Million 15,270 47.015 Thousand billion 55.832 Million 11.292 Million 600,000 8.834 Million 2.458 Million 28.109 Million 2.307 Million 20.37 19.12 1.67 22,684 - 22,684 -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 38,010 1,841.00 4.62 39,132 719.00 1.80 12:30 1,037 1.966 Million 76.933 billion 1,895.86 39,851 41,750 38,000 41,750 8 4,603 38,010 4 9,003 38,010 159.404 Thousand billion 165.121 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 117.77 28.79 94.06 1.906 Million 60,000 1.942 Million 23,617
بنو

بیمه تجارت نو

سهام فرابورس 29,154 1,388.00 5.00 28,631 865.00 3.12 1399/07/2 398 1.527 Million 44.042 billion 3,837.9 27,766 28,900 28,060 29,154 30 203,738 29,150 4 218,235 29,154 44.951 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 15,161 797.00 4.99 15,939 19.00 0.12 12:29 34 74,922 1.136 billion 2,203.59 15,958 15,161 15,161 15,161 1107 - - 0 14.978 Million 15,161 95.748 Thousand billion 103.607 Million 12.223 Million 3 Million 7.973 Million 4.25 Million 1.477 Million 676,270 141.41 22.5 64.77 74,922 - 74,922 -
شپاس

نفت پاسارگاد

سهام فرابورس 22,130 109.00 0.49 22,042 21.00 0.10 12:29 578 1.432 Million 31.592 billion 2,478.36 22,021 1.432 Million 22,000 31.592 billion 3 30,160 22,140 4 29,650 22,140 52.85 Thousand billion 60.771 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 40.31 10.82 1.6 1.427 Million 5,554 955,161 477,330
کنور

توسعه معدنی و صنعتی صبانور

سهام فرابورس 48,700 0.00 0.00 30,279 0.00 0.00 12:29 1,371 4.195 Million 127.01 billion 1,120.25 - 1.294 Million 50,500 64.711 billion 1 25,577 30,776 17 200 30,776 147.173 Thousand billion 154.02 Million 18.491 Million 2.936 Million 7.169 Million 11.322 Million 9.255 Million 10.462 Million 14.04 12.97 15.87 - - - -
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 20,770 607.00 3.01 21,025 862.00 4.28 12:30 5,784 30.723 Million 645.95 billion 5,311.65 20,163 21,171 20,320 21,171 23 38,284 20,770 7 10,722 20,770 201.63 Thousand billion 217.003 Million 43.128 Million 10 Million 6.753 Million 36.375 Million 17.864 Million 17.563 Million 11.97 5.78 11.77 27.604 Million 3.118 Million 24.984 Million 5.738 Million
بپیوند

برق و انرژی پیوندگستر پارس

سهام فرابورس 28,400 1,494.00 5.00 28,937 957.00 3.20 12:29 1,742 1.071 Million 30.429 billion 615.06 29,894 28,400 28,400 28,400 9999 19,740 28,400 38 17.271 Million 28,400 89.682 Thousand billion 93.561 Million 7.423 Million 10 6.75 Million - - - - - - 1.071 Million - 1.071 Million -
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 12,966 617.00 5.00 12,966 617.00 5.00 12:29 2,773 12.567 Million 162.943 billion 4,531.9 12,349 12,966 12,966 12,966 32 26.073 Million 12,966 4124 19,182 12,966 555.705 Thousand billion 588.656 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 8.26 5.93 8.03 12.567 Million - 3.665 Million 8.902 Million
شغدیر

پتروشیمی غدیر

سهام فرابورس 51,417 2,448.00 5.00 50,574 1,605.00 3.28 12:29 2,834 5.522 Million 279.28 billion 1,948.57 48,969 49,679 48,020 51,417 7 1.027 Million 51,417 169 2,282 51,417 63.66 Thousand billion 70.655 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 23.51 25.76 5.91 4.636 Million 885,818 5.522 Million -
غویتا

ویتانا

سهام فرابورس 72,400 2,862.00 4.12 72,020 2,482.00 3.57 12:30 2,049 6.879 Million 495.4 billion 3,357.06 69,538 71,880 69,500 72,970 18 1.118 Million 72,400 13 16,113 72,400 91.513 Thousand billion 99.288 Million 7.106 Million 1.316 Million 4.508 Million 2.598 Million 4.088 Million 1.339 Million 70.78 36.49 23.19 1.669 Million 5.209 Million 3.883 Million 2.996 Million
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 8,190 243.00 3.06 7,999 52.00 0.65 13:59 1,260 8.638 Million 69.089 billion 6,855.26 7,947 8,330 7,630 8,330 11 25,568 8,190 4 45,430 8,190 30.993 Thousand billion 35.553 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 24.5 6.08 14.22 8.476 Million 161,416 8.638 Million -
کی بی سی

شرکت کی بی سی

سهام فرابورس 35,375 1,627.00 4.40 36,571 431.00 1.16 12:29 311 556,139 19.996 billion 1,788.23 37,002 556,139 37,440 19.996 billion 1 4,156 35,152 2 870 35,375 10.731 Thousand billion 14.725 Million 5.258 Million 290,000 4.12 Million 1.138 Million 4.637 Million 812,840 13.05 9.32 2.29 481,139 75,000 484,929 71,210
کاسپین

داروسازی کاسپین تامین

سهام فرابورس 25,225 586.00 2.27 25,771 40.00 0.15 12:29 266 233,293 5.944 billion 877.04 25,811 24,800 24,800 26,000 3 5,534 25,224 2 2,512 25,225 18.068 Thousand billion 21.997 Million 4.832 Million 450,000 3.957 Million 874,922 4.244 Million 1.205 Million 14.97 20.62 4.25 136,619 96,674 233,293 -
حسینا

توسعه خدمات دریایی وبندری سینا

سهام فرابورس 57,300 647.00 1.12 57,444 503.00 0.87 12:29 374 597,783 34.206 billion 1,598.35 57,947 597,783 60,800 34.206 billion 3 1,858 57,310 2 1,180 59,490 28.974 Thousand billion 32.413 Million 6.061 Million 500,000 3.691 Million 2.37 Million 5.555 Million 1.642 Million 17.49 12.12 5.17 512,783 85,000 447,783 150,000
بالاس

مهندسی ساختمان تاسیسات راه آهن

سهام فرابورس 49,775 2,619.00 5.00 52,308 86.00 0.16 1399/06/29 54 31,397 1.563 billion 581.43 52,394 49,775 49,775 49,775 434 560 49,775 5 1.816 Million 49,775 7.846 Thousand billion 11.516 Million 3.979 Million 150,000 3.67 Million 309,629 1.335 Million 74,788 104.91 25.34 5.88 31,397 - 31,397 -
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 104,311 5,490.00 5.00 109,652 149.00 0.14 12:24 114 12,336 1.287 billion 108.21 109,801 104,311 104,311 104,311 9999 49 104,311 1 2.508 Million 104,311 55.999 Thousand billion 59.588 Million 6.17 Million 510,000 3.666 Million 2.504 Million 7.912 Million 1.346 Million 41.54 22.33 7.07 12,336 - 12,336 -
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 10,400 400.00 3.70 10,460 340.00 3.15 12:29 2,265 15.425 Million 161.349 billion 6,810.35 10,800 11,110 10,260 11,320 6 3,270 10,355 5 63,529 10,355 55.08 Thousand billion 57.005 Million 13.094 Million 3.4 Million 3.659 Million 9.436 Million 3.964 Million 3.468 Million 15.38 5.65 13.46 12.779 Million 2.647 Million 15.257 Million 168,049
پکویر

کویر تایر

سهام فرابورس 13,630 0.00 0.00 24,889 0.00 0.00 12:26 454 1.067 Million 27.28 billion 3,209.88 - 1.964 Million 13,630 26.792 billion 0 1.825 Million 25,570 814 - - 31.261 Thousand billion 33.824 Million 5.707 Million 700,000 3.435 Million 2.272 Million 6.576 Million 567,140 53.58 13.37 4.62 - - - -
میهن

بیمه میهن

سهام فرابورس 5,169 272.00 5.00 5,436 5.00 0.09 12:28 33 171,304 885.47 Million 5,191.03 5,441 5,169 5,169 5,169 266 - - 0 5.051 Million 5,169 8.162 Thousand billion 11.416 Million 4.1 Million 1.5 Million 3.262 Million 837,443 2.298 Million 21,234 384.01 9.74 3.55 170,304 1,000 171,304 -
توریل

توکاریل

سهام فرابورس 17,495 833.00 5.00 16,878 216.00 1.30 12:29 280 779,321 13.634 billion 2,783.29 16,662 17,495 17,495 17,495 2 21.274 Million 17,495 423 7,700 17,495 53.318 Thousand billion 57.253 Million 9.309 Million 3.2 Million 3.244 Million 6.066 Million 6.371 Million 2.753 Million 19.62 8.9 8.48 779,321 - 749,321 30,000
حریل

ریل پردازسیر

سهام فرابورس 3,985 209.00 4.98 4,005 189.00 4.51 12:29 2,203 22.282 Million 89.248 billion 10,114.44 4,194 4,050 3,985 4,200 105 113,062 3,985 5 1.74 Million 3,985 13.945 Thousand billion 16.258 Million 6.999 Million 3.325 Million 2.941 Million 4.058 Million 2.384 Million 266,441 49.98 3.28 5.59 22.132 Million 150,000 22.274 Million 8,417
دسانکو

داروسازی سبحان انکولوژی

سهام فرابورس 16,447 865.00 5.00 17,008 304.00 1.76 12:29 300 1.019 Million 16.754 billion 3,395 17,312 16,447 16,447 16,550 101 787 16,447 1 1.201 Million 16,447 16.637 Thousand billion 19.079 Million 3.852 Million 861,000 2.734 Million 1.118 Million 1.964 Million 157,077 104.06 14.62 8.32 598,501 420,000 1.019 Million -
ساوه

سیمان ساوه

سهام فرابورس 70,148 3,691.00 5.00 73,639 200.00 0.27 12:25 93 36,771 2.579 billion 395.39 73,839 70,148 70,148 70,148 4665 - - 0 1.399 Million 70,148 47.995 Thousand billion 50.598 Million 4.323 Million 650,000 2.732 Million 1.591 Million 4.438 Million 1.86 Million 25.73 30.09 10.79 16,771 20,000 36,771 -
دتولید

داروسازی تولید دارو

سهام فرابورس 34,537 1,817.00 5.00 35,025 1,329.00 3.66 12:28 464 1.006 Million 34.745 billion 2,168.17 36,354 34,537 34,537 34,537 419 - - 0 3.321 Million 34,537 21.812 Thousand billion 23.729 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 35.71 24.32 8.02 386,029 620,000 1.006 Million -
بهپاک

صنعتی بهپاک

سهام فرابورس 34,702 1,394.00 3.86 34,334 1,762.00 4.88 12:29 1,152 2.748 Million 94.342 billion 2,385.23 36,096 34,292 34,292 35,615 8 6,411 35,000 2 16,148 35,000 18.048 Thousand billion 19.665 Million 3.518 Million 500,000 2.498 Million 1.02 Million 5.99 Million 399,416 42.98 16.83 2.87 1.837 Million 910,358 2.748 Million -
وایران

لیزینگ ایرانیان

سهام فرابورس 10,820 0.00 0.00 13,878 0.00 0.00 12:28 7,678 27.707 Million 384.51 billion 3,084.74 - 83,288 10,820 901.176 Million 10 21,040 13,749 20 17,173 13,749 11.38 Thousand billion 13.757 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.72 8.91 8.98 - - - -
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
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 32,917 1,732.00 5.00 34,379 270.00 0.78 12:29 346 268,331 8.833 billion 775.52 34,649 32,917 32,917 32,917 9999 1,175 32,917 6 7.186 Million 32,917 148.991 Thousand billion 149.97 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 94.34 26.66 38.39 268,028 303 268,331 -
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,065 213.00 4.98 4,140 138.00 3.23 12:29 5,529 46.452 Million 192.316 billion 8,401.5 4,278 4,360 4,065 4,360 512 81,798 4,065 23 10.608 Million 4,065 103.294 Thousand billion 102.099 Million 29.041 Million 24.145 Million 2.138 Million 26.904 Million 2.945 Million 596,384 167.61 3.72 33.94 43.827 Million 2.625 Million 46.452 Million -
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 147,686 7,032.00 5.00 147,686 7,032.00 5.00 12:29 200 748,542 110.549 billion 3,742.71 140,654 147,686 147,686 147,686 2 369,649 147,686 308 274 147,686 46.416 Thousand billion 50.822 Million 4.172 Million 330,000 2.086 Million 2.087 Million 7.483 Million 1.173 Million 41.54 23.36 6.51 748,542 - 48,542 700,000
غفارس

شیر پاستوریزه پگاه فارس

سهام فرابورس 9,502 500.00 5.00 9,659 343.00 3.43 12:29 805 4.45 Million 42.793 billion 5,528.01 10,002 9,502 9,502 10,190 55 1,000 9,502 1 716,728 9,502 11.6 Thousand billion 13.22 Million 3.075 Million 1.16 Million 2.017 Million 1.058 Million 5.427 Million 97,878 114.45 10.59 2.06 2.983 Million 1.467 Million 4.45 Million -
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 6,574 346.00 5.00 6,909 11.00 0.16 12:27 44 229,955 1.512 billion 5,226.25 6,920 6,574 6,574 6,574 289 1,800 6,574 2 12.904 Million 6,574 12.073 Thousand billion 14.411 Million 2.575 Million 1.2 Million 1.975 Million 599,304 -196,431 -21,123 -588.75 20.75 -63.31 227,755 2,200 229,955 -
زفکا

کشت و دامداری فکا

سهام فرابورس 41,415 2,179.00 5.00 42,821 773.00 1.77 12:28 376 470,798 19.638 billion 1,252.12 43,594 41,415 41,415 43,150 58 - - 0 182,747 41,415 13.078 Thousand billion 14.792 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 18.38 19.68 3.3 450,798 20,000 470,798 -
غدیس

پاکدیس

سهام فرابورس 33,941 1,786.00 5.00 35,586 141.00 0.39 12:26 71 110,214 3.741 billion 1,552.31 35,727 110,214 33,941 3.741 billion 277 - - 0 924,135 33,941 10.004 Thousand billion 11.785 Million 2.721 Million 280,000 1.821 Million 899,880 3.598 Million 537,096 18.55 11.07 2.77 110,214 - 110,214 -
غپآذر

شیر پگاه آذربایجان شرقی

سهام فرابورس 56,073 2,951.00 5.00 59,015 9.00 0.02 12:23 16 2,480 139.061 Million 155 59,024 56,073 56,073 56,073 62 - - 0 117,599 56,073 11.805 Thousand billion 13.51 Million 2.005 Million 200,000 1.707 Million 298,292 4.322 Million 129,438 91.19 39.57 2.73 2,480 - 2,480 -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 36,818 1,937.00 5.00 38,496 259.00 0.67 12:29 170 180,374 6.657 billion 1,061.02 38,755 36,880 36,818 38,000 49 - - 0 165,159 36,818 7.751 Thousand billion 9.401 Million 2.078 Million 200,000 1.702 Million 375,681 2.316 Million 341,786 22.53 20.49 3.32 170,374 10,000 180,374 -
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 13,357 702.00 4.99 14,055 4.00 0.03 11:34 15 19,981 266.886 Million 1,332.07 14,059 13,357 13,357 13,357 879 - - 0 8.305 Million 13,357 23.197 Thousand billion 24.87 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 188 13.03 39.42 19,981 - 19,981 -
فروی

ذوب روی اصفهان

سهام فرابورس 64,893 3,090.00 5.00 64,218 2,415.00 3.91 12:29 6,067 5.529 Million 355.088 billion 911.39 61,803 64,890 61,804 64,893 13 392,727 64,893 175 1,232 64,893 37.082 Thousand billion 40.06 Million 4.601 Million 600,000 1.529 Million 3.071 Million 2.719 Million 2.928 Million 13.16 12.55 14.17 5.429 Million 100,500 5.474 Million 55,530
سبزوا

سیمان لار سبزوار

سهام فرابورس 48,953 2,331.00 5.00 48,265 1,643.00 3.52 1399/05/7 14,805 17.766 Million 857.482 billion 2,619.46 46,622 46,000 46,000 48,953 19 1.78 Million 48,953 791 18,243 48,953 28.931 Thousand billion 33.984 Million 7.134 Million 599,426 1.512 Million 304,433 671,287 135,057 - - - 17.736 Million 30,136 15.664 Million 2.102 Million
حآسا

آسیا سیر ارس

سهام فرابورس 11,914 627.00 5.00 12,496 45.00 0.36 11:25 90 288,694 3.44 billion 3,207.71 12,541 11,914 11,914 11,914 147 - - 0 965,805 11,914 10.033 Thousand billion 11.485 Million 2.542 Million 800,000 1.488 Million 1.054 Million 2.359 Million 164,144 60.9 9.48 4.24 138,694 150,000 288,694 -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 73,498 3,868.00 5.00 77,356 10.00 0.01 12:21 8 1,727 126.931 Million 215.88 77,366 73,498 73,498 73,498 158 - - 0 254,709 73,498 13.075 Thousand billion 14.56 Million 1.804 Million 169,000 1.486 Million 317,600 4.038 Million 255,774 51.11 41.16 3.24 1,727 - 1,727 -
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 18,400 951.00 4.91 18,520 831.00 4.29 12:30 3,265 19.492 Million 360.981 billion 5,969.95 19,351 19,430 18,384 19,598 16 10,433 18,384 2 16,713 18,384 87.08 Thousand billion 84.811 Million 10.619 Million 3 Million 1.471 Million 9.148 Million 2.406 Million 2.043 Million 40.8 9.11 34.64 16.792 Million 2.7 Million 18.992 Million 499,500
فرابورس

فرابورس ایران

سهام فرابورس 62,443 2,973.00 5.00 62,434 2,964.00 4.98 12:29 662 1.117 Million 69.735 billion 1,686.98 59,470 62,443 62,443 62,443 3 1.967 Million 62,443 823 900 62,443 166.516 Thousand billion 176.28 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 60.81 37.61 52.56 1.117 Million - 816,781 300,000
قچار

فراوردههای غذایی وقند چهارمحال

سهام فرابورس 195,470 9,308.00 5.00 188,677 2,515.00 1.35 12:26 112 72,567 14.185 billion 647.92 186,162 195,470 195,470 195,470 2 107,615 195,470 118 158 195,470 26.063 Thousand billion 27.752 Million 2.026 Million 140,000 1.337 Million 688,441 3.934 Million 296,573 89.07 38.37 6.71 72,567 - 44,567 28,000
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 33,174 1,745.00 5.00 34,825 94.00 0.27 12:03 61 77,248 2.563 billion 1,266.36 34,919 33,174 33,174 33,200 92 - - 0 436,400 33,174 8.73 Thousand billion 9.978 Million 1.83 Million 250,000 1.272 Million 558,559 1.661 Million 285,466 30.5 15.59 5.24 77,248 - 71,764 5,484
ثغرب

شرکت سرمایه گذاری مسکن شمالغرب

سهام فرابورس 13,691 720.00 5.00 14,396 15.00 0.10 12:13 8 71,594 980.193 Million 8,949.25 14,411 13,691 13,691 13,691 434 - - 0 12.005 Million 13,691 17.293 Thousand billion 18.393 Million 2.037 Million 900,000 1.118 Million 919,569 539,118 -57,462 -300.64 18.79 32.04 71,594 - 71,594 -
ثشرق

سرمایه گذاری مسکن شمال شرق

سهام فرابورس 7,270 0.00 0.00 10,095 0.00 0.00 11:48 1,307 6.486 Million 65.48 billion 1,500.85 - 19,511 7,270 141.845 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 - - - -
اپرداز

آتیه داده پرداز

سهام فرابورس 26,617 1,267.00 5.00 26,136 786.00 3.10 12:28 952 2.622 Million 68.519 billion 2,753.76 25,350 25,350 24,093 26,617 1 823,448 26,617 65 3,425 26,827 25.35 Thousand billion 27.216 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 18.71 9.84 12.75 1.936 Million 685,810 2.222 Million 400,000
کتوکا

تولیدی و خدمات صنایع نسوز توکا

سهام فرابورس 143,199 7,536.00 5.00 150,713 22.00 0.01 10:42 7 971 139.046 Million 138.71 150,735 143,199 143,199 143,199 327 - - 0 353,038 143,199 22.61 Thousand billion 23.675 Million 1.696 Million 150,000 1.068 Million 628,494 2.894 Million 401,204 56.35 35.97 7.81 971 - 971 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 15,236 801.00 4.99 16,031 6.00 0.04 12:17 26 24,267 369.732 Million 933.35 16,037 15,236 15,236 15,236 380 - - 0 2.591 Million 15,236 8.488 Thousand billion 9.517 Million 1.246 Million 120,000 1.033 Million 213,635 2.358 Million 86,703 97.86 39.71 3.6 14,267 10,000 24,267 -
زشریف

کشت وصنعت شریف آباد

سهام فرابورس 26,544 1,397.00 5.00 27,887 54.00 0.19 12:29 29 68,909 1.829 billion 2,376.17 27,941 26,544 26,544 26,544 406 - - 0 1.562 Million 26,544 14.529 Thousand billion 15.526 Million 1.87 Million 520,000 1.024 Million 845,111 3.11 Million 387,644 37.41 17.16 4.66 18,909 50,000 68,909 -
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,512 448.00 5.00 8,955 5.00 0.06 12:28 22 65,861 560.609 Million 2,993.68 8,960 8,512 8,512 8,512 398 1,000 8,512 1 13.617 Million 8,512 5.376 Thousand billion 6.379 Million 1.685 Million 600,000 1.006 Million 678,262 304,582 113,541 47.32 7.92 17.64 65,861 - 65,861 -
گوهران

سرمایه گذاری توسعه گوهران امید

سهام فرابورس 9,740 481.00 4.71 10,079 142.00 1.39 12:29 585 2.396 Million 23.8 billion 4,096.42 10,221 9,851 9,721 10,150 6 30,572 9,740 3 4,700 9,740 24.53 Thousand billion 25.187 Million 4.939 Million 2 Million 997,728 3.942 Million 1.307 Million 1.241 Million 19.49 6.14 18.52 1.946 Million 450,000 2.396 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 -
ولبهمن

شرکت بهمن لیزینگ

سهام فرابورس 10,056 529.00 5.00 10,336 249.00 2.35 12:22 56 2.227 Million 22.394 billion 39,766.84 10,585 10,056 10,056 10,056 477 - - 0 8.111 Million 10,056 8.468 Thousand billion 9.255 Million 2.241 Million 800,000 986,036 1.255 Million 1.221 Million 430,006 19.23 6.59 6.77 226,943 2 Million 2.227 Million -
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 43,558 2,292.00 5.00 45,132 718.00 1.57 12:29 435 494,342 21.883 billion 1,136.42 45,850 43,575 43,558 46,940 16 - - 0 29,200 43,558 7.795 Thousand billion 8.644 Million 1.221 Million 170,000 971,802 249,431 947,574 121,649 63.97 31.2 8.22 414,538 79,804 444,538 49,804
کلر

کلر پارس

سهام فرابورس 63,134 3,322.00 5.00 64,505 1,951.00 2.94 12:30 1,497 794,259 51.234 billion 530.57 66,456 67,000 63,134 67,000 31 200 63,090 1 78,003 63,134 21.764 Thousand billion 22.079 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 18.3 12.27 10.48 794,259 - 792,928 1,331
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 25,549 1,344.00 5.00 26,807 86.00 0.32 12:29 21 118,635 3.031 billion 5,649.29 26,893 25,549 25,549 25,549 2106 - - 0 26.215 Million 25,549 34.961 Thousand billion 35.789 Million 2.56 Million 1.3 Million 939,648 1.62 Million 289,108 154,132 226.1 21.51 120.54 118,635 - 118,635 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 27,433 1,443.00 5.00 28,822 54.00 0.19 11:48 24 65,240 1.79 billion 2,718.33 28,876 27,433 27,433 27,433 318 184 27,433 1 1.35 Million 27,433 20.213 Thousand billion 21.073 Million 2.032 Million 350,000 897,540 1.134 Million 4.22 Million 668,375 30.19 17.79 4.78 45,240 20,000 65,240 -
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 9,739 183.00 1.92 9,663 107.00 1.12 12:29 1,376 9.282 Million 89.696 billion 6,745.68 9,556 9,801 9,400 9,870 6 11,780 9,739 4 28,603 9,739 12.423 Thousand billion 13.456 Million 5.407 Million 1.3 Million 893,826 4.513 Million 2.598 Million 2.551 Million 4.92 2.78 4.84 7.927 Million 1.355 Million 8.982 Million 300,000
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 48,251 2,539.00 5.00 50,618 172.00 0.34 12:28 34 66,673 3.217 billion 1,960.97 50,790 48,251 48,251 48,251 946 - - 0 3.433 Million 48,251 20.316 Thousand billion 21.125 Million 1.659 Million 400,000 877,407 781,652 2.419 Million 307,921 65.75 25.9 8.37 16,673 50,000 66,673 -
درهآور

دارویی ره آورد تامین

سهام فرابورس 28,394 1,494.00 5.00 29,394 494.00 1.65 12:27 387 563,920 16.028 billion 1,457.16 29,888 28,395 28,394 29,880 5 - - 0 8,173 28,394 5.978 Thousand billion 6.732 Million 1.154 Million 200,000 853,102 300,772 986,561 197,951 29.7 19.55 5.96 563,920 - 563,920 -
آ س پ

آ.س.پ

سهام فرابورس 14,366 756.00 5.00 15,111 11.00 0.07 11:42 23 45,939 659.96 Million 1,997.35 15,122 14,366 14,366 14,366 208 - - 0 7.334 Million 14,366 15.122 Thousand billion 15.944 Million 2.017 Million 900,000 832,626 1.184 Million 563,999 146,539 103.12 12.76 26.79 45,589 350 45,939 -
ثرود

سرمایه‌گذاری مسکن زاینده رود

سهام فرابورس 12,395 652.00 5.00 13,047 0.00 0.00 12:05 3 1,220 15.122 Million 1,277 13,047 12,395 12,395 12,395 124 - - 0 5.294 Million 12,395 6.524 Thousand billion 7.352 Million 1.357 Million 500,000 828,810 528,330 194,275 -45,873 -142.21 12.35 33.58 1,220 - 1,220 -
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 210,736 10,035.00 5.00 210,708 10,007.00 4.99 12:29 720 323,693 68.205 billion 449.57 200,701 210,736 202,010 210,736 1 84,286 210,736 181 30 210,736 20.07 Thousand billion 21.888 Million 1.274 Million 100,000 816,835 457,498 1.912 Million 278,472 75.67 46.06 11.02 303,223 20,470 323,693 -
غشهداب

کشت و صنعت شهداب ناب خراسان

سهام فرابورس 5,209 274.00 5.00 5,443 40.00 0.73 12:29 255 1.327 Million 6.914 billion 5,205.28 5,483 5,209 5,209 5,209 1698 3,692 5,209 3 23.78 Million 5,209 25.29 Thousand billion 25.858 Million 3.664 Million 1.33 Million 752,331 2.912 Million 2.285 Million 1.166 Million 21.56 8.64 11 1.327 Million - 1.327 Million -
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 38,574 2,030.00 5.00 40,523 81.00 0.20 12:28 29 48,903 1.886 billion 1,686.31 40,604 38,574 38,574 38,574 165 - - 0 330,482 38,574 8.121 Thousand billion 8.834 Million 1.068 Million 200,000 729,186 339,238 1.018 Million 292,933 27.67 23.89 7.96 48,903 - 48,903 -
زماهان

مجتمع تولید گوشت مرغ ماهان

سهام فرابورس 25,322 1,332.00 5.00 26,602 52.00 0.20 11:59 30 72,569 1.838 billion 2,418.97 26,654 25,322 25,322 25,322 158 - - 0 377,009 25,322 10.662 Thousand billion 11.352 Million 1.228 Million 400,000 711,103 517,030 2.079 Million -46,851 -227.12 20.58 5.12 22,569 50,000 72,569 -
شصدف

صنعتی دوده فام

سهام فرابورس 20,237 963.00 5.00 19,312 38.00 0.20 12:29 3,302 103,620 2.097 billion 31.38 19,274 20,237 20,237 20,237 30 1.595 Million 20,237 584 624 20,237 13.492 Thousand billion 14.222 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.88 14.38 4.16 103,620 - 103,452 168
افرا

افرانت

سهام فرابورس 65,295 3,436.00 5.00 68,647 84.00 0.12 12:21 9 17,709 1.156 billion 1,967.67 68,731 65,295 65,295 65,295 206 - - 0 1.642 Million 65,295 42.957 Thousand billion 43.591 Million 1.605 Million 625,000 686,213 918,527 1.329 Million 436,754 98.23 46.71 32.29 17,709 - 17,709 -
اوان

مبین وان کیش

سهام فرابورس 41,906 2,205.00 5.00 43,427 684.00 1.55 12:26 238 385,233 16.217 billion 1,618.63 44,111 43,486 41,906 43,486 32 500 41,906 1 204,205 41,906 8.822 Thousand billion 9.362 Million 1.11 Million 200,000 676,151 433,440 1.26 Million 165,369 52.52 20.04 6.89 135,121 250,112 356,638 28,595