Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Closing Price Variation

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
ذوب

ذوب آهن اصفهان

سهام فرابورس 5,329 800.00 17.66 5,275 746.00 16.47 12:30 22,717 357.32 Million 1.885 Thousand billion 15,347.45 4,529 5,355 5,140 5,622 - - - - 324.431 Thousand billion 449.088 Million 191.698 Million 61.504 Million 124.657 Million 67.042 Million 164.318 Million 12.968 Million 25.02 4.84 1.97 63.207 Million 36.306 Million 85.685 Million 13.828 Million
اروند01

منفعت صبا اروند امید14001110

اوراق فرابورس 882,000 19,417.00 2.25 910,000 47,417.00 5.50 1399/10/14 - - - - 862,583 882,000 882,000 882,000 - - - - - - - - - - - - - - - - 1,000 - 1,000
بنو

بیمه تجارت نو

سهام فرابورس 26,997 1,285.00 5.00 26,997 1,285.00 5.00 12:28 1,243 11.34 Million 306.21 billion 9,125.05 25,712 26,997 26,932 26,997 - - - - 80.991 Thousand billion 93.156 Million 18.623 Million 1.57 Million 12.165 Million 6.458 Million 8.597 Million 4.287 Million 18.89 12.54 9.42 567,352 - 567,352 -
شاوان

پالایش نفت لاوان

سهام فرابورس 87,264 4,155.00 5.00 87,263 4,154.00 5.00 12:27 316 707,316 61.72 billion 2,238.34 83,109 87,264 86,900 87,264 - - - - 99.778 Thousand billion 134.123 Million 44.741 Million 1.143 Million 34.345 Million 10.396 Million 102.914 Million 3.718 Million 26.84 9.6 0.97 778,273 1,723 541,809 238,187
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 39,036 1,858.00 5.00 39,036 1,858.00 5.00 12:30 13,850 3.92 Million 153.01 billion 283.02 37,178 39,036 39,036 39,036 - - - - 11.711 Thousand billion 12.525 Million 1.31 Million 300,000 814,613 495,205 919,272 222,656 52.33 23.65 12.74 8.265 Million 100,602 8.066 Million 299,490
شغدیر

پتروشیمی غدیر

سهام فرابورس 58,115 2,767.00 5.00 58,115 2,767.00 5.00 12:29 142 1.23 Million 71.25 billion 10,886.49 55,348 58,115 58,115 58,115 - - - - 75.55 Thousand billion 80.595 Million 13.795 Million 1.3 Million 5.045 Million 8.749 Million 18.506 Million 7.867 Million - 8.64 4.08 1.802 Million 600,000 102,239 2.3 Million
دهدشت

صنایع پتروشیمی دهدشت

سهام فرابورس 8,527 406.00 5.00 8,527 406.00 5.00 1399/03/3 553 3.503 Million 29.87 billion - 8,121 8,527 8,527 8,527 - - - - - - - - - - - - - - - 3.503 Million - 3.503 Million -
رنیک

جنرال مکانیک

سهام فرابورس 22,424 1,067.00 5.00 22,424 1,067.00 5.00 12:27 186 2.67 Million 59.79 billion 14,334.54 21,357 22,424 22,424 22,424 - - - - 33.636 Thousand billion 52.164 Million 47.855 Million 1.5 Million 18.528 Million 29.327 Million 11.815 Million 1.63 Million 26.7 1.1 2.71 4.415 Million 35,168 2.267 Million 2.184 Million
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 47,793 2,275.00 5.00 47,793 2,275.00 5.00 12:29 30,491 1.29 Million 61.88 billion 6.45 45,518 47,793 47,793 47,793 - - - - 9.559 Thousand billion 9.645 Million 873,211 200,000 86,371 786,840 642,241 638,658 14.87 11.64 14.26 198,132 - 194,138 3,994
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,372 636.00 4.99 13,370 634.00 4.98 12:28 933 12.79 Million 170.96 billion 13,704.76 12,736 13,372 13,053 13,372 - - - - 334.25 Thousand billion 383.235 Million 122.971 Million 25 Million 48.985 Million 73.986 Million 95.834 Million 38.543 Million 8.67 4.52 3.49 5.367 Million 1.166 Million 5.658 Million 874,800
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 22,817 1,086.00 5.00 22,811 1,080.00 4.97 12:29 7,657 4.4 Million 100.34 billion 574.48 21,731 22,810 22,400 22,817 - - - - 98.087 Thousand billion 102.337 Million 9.652 Million 4.3 Million 4.25 Million 5.402 Million 4.553 Million 2.147 Million 45.68 18.16 21.54 3.092 Million 500,000 2.062 Million 1.53 Million
شگویا

پتروشیمی تندگویان

سهام فرابورس 9,519 453.00 5.00 9,516 450.00 4.96 12:29 3,923 21.42 Million 203.87 billion 5,460.83 9,066 9,519 9,330 9,519 - - - - 227.981 Thousand billion 262.189 Million 73.191 Million 23.958 Million 34.208 Million 38.983 Million 83.832 Million 14.54 Million 15.68 5.85 2.72 17.876 Million 6,805 14.416 Million 3.467 Million
تلیسه

تلیسه نمونه

سهام فرابورس 4,873 232.00 5.00 4,871 230.00 4.96 12:29 1,406 13.74 Million 66.94 billion 9,774.53 4,641 4,873 4,750 4,873 - - - - 24.325 Thousand billion 25.265 Million 6.235 Million 4.994 Million 939,648 5.295 Million 3.2 Million 360,162 67.55 4.59 7.6 35.106 Million 122,450 32.515 Million 2.714 Million
ارفع

آهن و فولاد ارفع

سهام فرابورس 13,113 624.00 5.00 13,105 616.00 4.93 12:29 862 8.18 Million 107.16 billion 9,486.08 12,489 13,112 12,580 13,113 - - - - 157.26 Thousand billion 179.068 Million 53.704 Million 9 Million 21.808 Million 31.896 Million 53.981 Million 18.12 Million 8.68 4.93 2.91 2.316 Million 2.2 Million 1.884 Million 2.633 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 13,463 641.00 5.00 13,451 629.00 4.91 12:29 1,440 10.72 Million 144.26 billion 7,447.92 12,822 13,440 13,070 13,463 - - - - 134.51 Thousand billion 158.525 Million 65.562 Million 10 Million 24.015 Million 41.547 Million 24.499 Million 23.412 Million 5.75 3.24 5.49 6.482 Million 2.665 Million 5.199 Million 3.947 Million
وسناح

سر. نیروگاهی ایران سنا (حق تقدم)

حق تقدم فرابورس 10,419 496.00 5.00 10,410 487.00 4.91 1399/09/11 312 1.543 Million 16.06 billion - 9,923 10,419 9,511 10,419 - - - - 45.636 Thousand billion - - - - - - - - - - 1.541 Million - 1.541 Million -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 198,834 9,468.00 5.00 198,660 9,294.00 4.91 12:26 1,703 1.82 Million 361.9 billion 1,069.69 189,366 198,500 193,510 198,834 - - - - 476.784 Thousand billion 502.286 Million 86.788 Million 2.4 Million 25.502 Million 61.286 Million 116.023 Million 53.663 Million 8.89 7.78 4.12 734,251 201,270 535,521 400,000
نوین

بیمه نوین

سهام فرابورس 6,841 325.00 4.99 6,833 317.00 4.86 12:27 643 17.75 Million 121.31 billion 27,611.24 6,516 6,840 6,600 6,841 - - - - 17.93 Thousand billion 41.785 Million 30.959 Million 2.624 Million 23.855 Million 7.104 Million 10.396 Million 4.011 Million 4.47 2.52 1.72 17.03 Million 3.25 Million 3.684 Million 16.596 Million
غویتا

ویتانا

سهام فرابورس 22,471 1,069.00 4.99 22,438 1,036.00 4.84 12:30 3,038 9.93 Million 222.82 billion 3,268.63 21,402 22,472 21,800 22,472 - - - - 78.533 Thousand billion 86.118 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 40.53 23.59 16.3 10.5 Million 335,751 7.028 Million 3.808 Million
فولای

فولاد آلیاژی یزد

سهام فرابورس 44,784 2,132.00 5.00 44,711 2,059.00 4.83 12:29 988 2.27 Million 101.35 billion 2,294.31 42,652 44,750 43,010 44,784 - - - - 5.991 Thousand billion 6.696 Million 1.312 Million 134,000 705,252 606,551 3.11 Million 350,485 17.09 9.89 1.93 1.88 Million - 1.805 Million 75,000
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 55,951 2,664.00 5.00 55,846 2,559.00 4.80 12:28 855 1.71 Million 95.39 billion 1,997.66 53,287 55,950 54,000 55,951 - - - - 16.754 Thousand billion 17.614 Million 2.172 Million 300,000 859,809 1.312 Million 60,443 576,855 29.04 12.77 277.18 2.055 Million - 945,107 1.11 Million
بجهرم

نیروگاهی جهرم

سهام فرابورس 3,352 159.00 4.98 3,346 153.00 4.79 12:29 2,355 32.33 Million 108.19 billion 13,729.27 3,193 3,300 3,240 3,352 - - - - 80.79 Thousand billion 83.147 Million 29.887 Million 24.145 Million 2.357 Million 27.53 Million 3.324 Million 744,200 108.56 2.93 24.31 39 Million 2.23 Million 36.73 Million 4.5 Million
درهآور

دارویی ره آورد تامین

سهام فرابورس 39,949 1,902.00 5.00 39,834 1,787.00 4.70 12:29 1,005 2.46 Million 97.93 billion 2,446.15 38,047 39,900 38,890 39,949 - - - - 7.967 Thousand billion 9.451 Million 2.089 Million 200,000 1.484 Million 605,046 1.45 Million 436,927 18.23 13.17 5.49 1.978 Million - 1.936 Million 41,883
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 100,490 4,785.00 5.00 100,171 4,466.00 4.67 12:09 398 490,961 49.32 billion 1,233.57 95,705 100,490 99,027 100,490 - - - - 33.056 Thousand billion 36.946 Million 6.633 Million 330,000 3.889 Million 2.744 Million 11.252 Million 2.368 Million 13.96 12.05 2.94 502,734 - 245,637 257,097
زماهان

گوشت مرغ ماهان

سهام فرابورس 39,511 1,881.00 5.00 39,387 1,757.00 4.67 12:29 2,880 7.44 Million 292.94 billion 2,582.4 37,630 39,511 38,100 39,511 - - - - 15.755 Thousand billion 16.5 Million 1.151 Million 400,000 745,125 405,568 1.947 Million -135,202 -116.53 38.85 8.09 871,381 - 686,381 185,000
زفکا

کشت و دامداری فکا

سهام فرابورس 13,606 647.00 4.99 13,562 603.00 4.65 12:29 1,848 7.36 Million 99.88 billion 3,985.08 12,959 13,606 13,050 13,606 - - - - 20.343 Thousand billion 22.979 Million 3.731 Million 300,000 2.636 Million 1.095 Million 4.415 Million 808,294 25.17 18.58 4.62 5.041 Million - 4.32 Million 721,181
ثالوند

سر. مسکن الوند

سهام فرابورس 21,109 948.00 4.70 21,094 933.00 4.63 12:28 319 2.45 Million 51.71 billion 7,679.69 20,161 21,109 21,109 21,109 - - - - 10.547 Thousand billion 10.801 Million 1.325 Million 500,000 253,760 1.071 Million 496,211 280,371 - 9.6 20.73 10.974 Million 337,147 11.311 Million -
نطرین

عطرین نخ قم

سهام فرابورس 13,448 640.00 5.00 13,400 592.00 4.62 12:29 851 4.14 Million 55.54 billion 4,870.56 12,808 13,300 13,040 13,448 - - - - 10.385 Thousand billion 10.857 Million 1.382 Million 775,000 472,082 909,895 984,701 147,757 70.28 11.41 10.55 25.528 Million 220,000 25.711 Million 37,000
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 52,645 2,506.00 5.00 52,449 2,310.00 4.61 12:29 31,504 919,223 48.39 billion 29.23 50,139 52,645 52,645 52,645 - - - - 10.49 Thousand billion 11.041 Million 1.146 Million 200,000 551,399 594,615 2.33 Million 400,153 26.4 17.45 4.45 25.118 Million 168,958 23.234 Million 2.054 Million
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 43,814 2,086.00 5.00 43,649 1,921.00 4.60 12:29 633 1.32 Million 57.48 billion 2,080.32 41,728 41,720 40,103 43,814 - - - - 8.73 Thousand billion 9.672 Million 1.661 Million 200,000 942,480 718,353 1.544 Million 530,282 16.46 12.15 5.66 553,986 100,000 479,256 174,730
کلر

کلر پارس

سهام فرابورس 115,077 5,479.00 5.00 114,639 5,041.00 4.60 12:29 5,943 6.04 Million 692.45 billion 1,016.36 109,598 112,600 108,050 115,077 - - - - 37.544 Thousand billion 39.385 Million 3.212 Million 327,500 1.844 Million 1.368 Million 2.534 Million 1.345 Million 27.92 - 14.81 7.483 Million 1.7 Million 8.423 Million 760,534
تشتادح

اشتاد ایران (حق تقدم)

حق تقدم فرابورس 10,600 166.00 1.59 10,912 478.00 4.58 1399/09/1 36 161,423 1.76 billion - 10,434 10,980 10,895 11,126 - - - - 13.859 Thousand billion - - - - - - - - - - 151,225 - - 151,225
حریل

ریل پرداز سیر

سهام فرابورس 6,584 313.00 4.99 6,556 285.00 4.54 12:29 2,550 30.16 Million 197.73 billion 11,827.37 6,271 6,520 6,313 6,584 - - - - 21.798 Thousand billion 25.188 Million 7.564 Million 3.325 Million 3.389 Million 4.175 Million 3.204 Million 486,686 44.79 5.22 6.8 137.708 Million 34.001 Million 170.875 Million 834,000
آریا

پلیمر آریا ساسول

سهام فرابورس 88,098 4,195.00 5.00 87,626 3,723.00 4.44 12:29 5,747 1.89 Million 165.35 billion 328.34 83,903 88,000 85,455 88,098 - - - - 803.327 Thousand billion 834.321 Million 112.767 Million 4.584 Million 30.994 Million 81.773 Million 137.583 Million 82.66 Million 9.73 9.82 5.84 2.224 Million 751 1.416 Million 809,231
بهپاک

صنعتی بهپاک

سهام فرابورس 45,890 2,185.00 5.00 45,647 1,942.00 4.44 12:29 773 1.44 Million 65.77 billion 1,864 43,705 44,500 44,000 45,890 - - - - 22.824 Thousand billion 25.135 Million 3.482 Million 500,000 2.312 Million 1.17 Million 5.088 Million 467,756 48.79 19.52 4.49 1.096 Million 58,000 1.041 Million 112,780
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 2,186 104.00 5.00 2,174 92.00 4.42 12:28 724 21.25 Million 46.46 billion 29,353.89 2,082 2,186 2,186 2,186 - - - - 34.894 Thousand billion 137.277 Million 113.707 Million 633,000 102.383 Million 11.324 Million 2.55 Million -4,528,633 - 2.96 13.14 46.894 Million - 45.794 Million 1.1 Million
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 8,291 394.00 4.99 8,245 348.00 4.41 12:29 1,660 14.51 Million 119.67 billion 8,772.7 7,897 8,099 7,910 8,291 - - - - 49.47 Thousand billion 54.853 Million 12.804 Million 3 Million 5.383 Million 7.422 Million 1.617 Million 721,457 68.57 6.67 30.59 17.593 Million 771,882 18.347 Million 17,000
وپویا

سر. پویا

سهام فرابورس 6,277 298.00 4.98 6,242 263.00 4.40 12:29 7,435 19.44 Million 121.33 billion 2,614.24 5,979 6,090 6,062 6,277 - - - - 24.968 Thousand billion 24.983 Million 10.379 Million 4 Million 15,319 10.363 Million 6.535 Million 6.496 Million 3.84 2.41 3.82 17.784 Million 10,000 15.693 Million 2.101 Million
دتولید

داروسازی تولید دارو

سهام فرابورس 32,027 1,525.00 5.00 31,818 1,316.00 4.31 12:29 2,387 6.39 Million 203.3 billion 2,676.7 30,502 30,940 29,870 32,027 - - - - 19.091 Thousand billion 22.655 Million 4.731 Million 600,000 3.564 Million 1.167 Million 3.165 Million 703,339 27.14 16.36 6.03 6.645 Million 785,000 7.395 Million 35,000
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 34,357 1,636.00 5.00 34,129 1,408.00 4.30 12:29 2,226 4.11 Million 140.11 billion 1,844.21 32,721 33,300 32,721 34,357 - - - - 23.549 Thousand billion 24.495 Million 2.01 Million 690,000 946,134 1.063 Million 1.841 Million 399,236 58.99 22.14 12.79 6.516 Million 1,000 6.496 Million 21,200
ثترانح

سر. مسکن تهران (حق تقدم)

حق تقدم فرابورس 2,572 122.00 4.98 2,555 105.00 4.29 1399/09/5 - - - 7,007.33 2,450 2,500 - - - - - - 977.2 billion - - - - - - - - - - 24.302 Million 560,140 24.858 Million 3,665
فرابورس

فرابورس ایران

سهام فرابورس 43,225 2,058.00 5.00 42,933 1,766.00 4.29 12:28 1,851 4.97 Million 213.58 billion 2,687.62 41,167 42,400 41,000 43,225 - - - - 120.212 Thousand billion 122.608 Million 9.948 Million 2.8 Million 2.395 Million 7.552 Million 5.597 Million 5.266 Million 22.83 15.92 21.48 9.454 Million 272,280 9.691 Million 35,000
صبا

سر. صبا تامین

سهام فرابورس 7,524 358.00 5.00 7,473 307.00 4.28 12:28 2,656 14.71 Million 110.55 billion 5,538.54 7,166 7,523 7,360 7,524 - - - - 336.285 Thousand billion 381.854 Million 135.808 Million 15 Million 45.569 Million 90.239 Million 92.174 Million 90.417 Million 3.72 3.73 3.65 15.288 Million 15,611 9.731 Million 5.573 Million
ودی

بیمه دی

سهام فرابورس 25,651 650.00 2.60 26,071 1,070.00 4.28 12:29 3,666 21.67 Million 564.83 billion 5,909.82 25,001 26,000 25,000 26,251 - - - - 65.178 Thousand billion 149.919 Million 100.661 Million 2.5 Million 84.742 Million 15.919 Million 2.772 Million 13.87 Million 4.7 4.09 23.51 10.868 Million 5.457 Million 10.482 Million 5.843 Million
کیمیا

کیمیای زنجان گستران

سهام فرابورس 41,650 1,340.00 3.32 42,033 1,723.00 4.27 12:29 1,857 4.78 Million 201.12 billion 2,576.61 40,310 42,324 41,055 42,325 - - - - 16.813 Thousand billion 18.159 Million 3.165 Million 400,000 1.346 Million 1.819 Million 2.175 Million 963,402 17.45 9.24 7.73 1.93 Million - 1.349 Million 580,922
شپاس

نفت پاسارگاد

سهام فرابورس 22,788 1,085.00 5.00 22,628 925.00 4.26 12:25 364 1.97 Million 44.92 billion 5,416.63 21,703 22,788 22,410 22,788 - - - - 54.307 Thousand billion 68.469 Million 20.104 Million 2.4 Million 14.162 Million 5.942 Million 40.855 Million 1.65 Million 32.91 9.14 1.33 1.522 Million 14,573 1.101 Million 435,427
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 69,505 3,309.00 5.00 69,010 2,814.00 4.25 12:29 759 1.75 Million 120.75 billion 2,305.39 66,196 66,680 66,500 69,505 - - - - 38.646 Thousand billion 40.804 Million 3.265 Million 560,000 2.159 Million 1.107 Million 1.617 Million 557,333 69.34 34.92 23.9 2.156 Million 80,000 2.228 Million 7,500
اوان

مبین وان کیش

سهام فرابورس 55,430 2,639.00 5.00 55,010 2,219.00 4.20 12:29 637 1.17 Million 64.45 billion 1,839.23 52,791 55,370 53,000 55,430 - - - - 11.002 Thousand billion 11.754 Million 1.161 Million 200,000 751,872 409,445 1.53 Million 136,970 80.32 26.87 7.19 908,665 2.167 Million 990,746 2.085 Million
بپیوند

پیوند گستر پارس

سهام فرابورس 18,159 864.00 5.00 18,020 725.00 4.19 12:29 9,659 6.57 Million 118.34 billion 679.93 17,295 18,000 17,640 18,159 - - - - 54.06 Thousand billion 58.3 Million 8.414 Million 3 Million 4.24 Million 4.174 Million 2.616 Million 1.323 Million 40.87 12.95 20.66 17.433 Million 42,897 16.961 Million 514,335
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 23,205 1,105.00 5.00 23,027 927.00 4.19 12:28 510 1.97 Million 45.54 billion 3,854.43 22,100 23,205 22,501 23,205 - - - - 9.211 Thousand billion 9.375 Million 2.855 Million 400,000 163,980 2.691 Million 2.431 Million 2.388 Million 3.86 3.42 3.79 1.746 Million 190,000 1.836 Million 100,000
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 39,492 1,880.00 5.00 39,176 1,564.00 4.16 12:29 2,236 5.79 Million 226.68 billion 2,587.77 37,612 39,000 38,150 39,492 - - - - 156.704 Thousand billion 163.933 Million 22.328 Million 4 Million 7.229 Million 15.099 Million 10.158 Million 9.762 Million 16.05 10.38 15.43 4.803 Million 201,180 2.954 Million 2.05 Million
ساوه

سیمان ساوه

سهام فرابورس 53,464 2,545.00 5.00 53,032 2,113.00 4.15 12:29 2,321 896,775 47.74 billion 386.37 50,919 53,000 50,920 53,464 - - - - 34.471 Thousand billion 36.219 Million 5.207 Million 650,000 1.748 Million 3.46 Million 979,435 2.972 Million 11.6 9.97 35.19 1.599 Million 9,198 1.04 Million 567,863
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 7,289 347.00 5.00 7,230 288.00 4.15 12:26 910 6.24 Million 45.37 billion 6,853.48 6,942 7,082 7,082 7,289 - - - - 8.676 Thousand billion 9.43 Million 3.375 Million 1.2 Million 753,722 2.621 Million 403,600 1.346 Million 6.45 3.31 21.5 4.144 Million 456,473 3.91 Million 690,600
ومعلم

بیمه معلم

سهام فرابورس 6,073 289.00 5.00 6,018 234.00 4.05 12:29 1,656 12.24 Million 73.67 billion 7,392.32 5,784 5,822 5,822 6,073 - - - - 25.244 Thousand billion 77.562 Million 60.263 Million 4.195 Million 52.318 Million 7.945 Million 24.49 Million 3.251 Million 7.77 3.18 1.03 21.549 Million 390,750 21.34 Million 600,000
میهن

بیمه میهن

سهام فرابورس 5,649 269.00 5.00 5,587 207.00 3.85 12:29 1,944 17 Million 94.99 billion 8,745.39 5,380 5,240 5,240 5,649 - - - - 8.381 Thousand billion 12.81 Million 4.702 Million 1.5 Million 4.429 Million 272,744 2.761 Million -447,593 -18.72 30.73 3.04 27.258 Million - 27.258 Million -
اراد37

مرابحه عام دولت3-ش.خ 0005

اوراق فرابورس 1.05 Million 38,800.00 3.84 1.05 Million 38,800.00 3.84 1399/09/24 1 1,000 1.05 billion - 1.011 Million 1.05 Million 1.05 Million 1.05 Million - - - - - - - - - - - - - - - - 1,000 - 1,000
تبرک

تبرک

سهام فرابورس 17,872 851.00 5.00 17,661 640.00 3.76 12:28 2,213 7.91 Million 139.73 billion 3,575.21 17,021 17,500 16,650 17,872 - - - - 39.411 Thousand billion 40.612 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 18.99 8.48 16.43 7.318 Million 500,000 7.818 Million -
تاپکیشح

تجارت الکترونیک پارسیان کیش (حق تقدم)

حق تقدم فرابورس 12,153 578.00 4.99 12,007 432.00 3.73 1399/09/8 - - - 4,562.92 11,575 11,600 - - - - - - 7.204 Thousand billion - - - - - - - - - - 6.208 Million 420,000 6.628 Million -
ولبهمن

بهمن لیزینگ

سهام فرابورس 8,627 410.00 4.99 8,521 304.00 3.70 12:29 1,518 15.16 Million 129.2 billion 9,988.2 8,217 8,217 8,100 8,627 - - - - 6.817 Thousand billion 8.513 Million 3.35 Million 800,000 1.696 Million 1.654 Million 1.846 Million 625,748 10.89 4.12 3.69 17.247 Million 71,031 17.097 Million 221,025
دماوند

تولید برق دماوند

سهام فرابورس 52,700 2,509.00 5.00 52,046 1,855.00 3.70 12:29 3,569 3.68 Million 191.57 billion 1,031.29 50,191 50,210 50,200 52,700 - - - - 143.647 Thousand billion 164.01 Million 28.814 Million 2.76 Million 20.363 Million 8.451 Million 7.571 Million 1.938 Million 74.11 17 18.97 3.902 Million 987,156 4.689 Million 200,000
شراز

پالایش نفت شیراز

سهام فرابورس 102,453 4,878.00 5.00 101,174 3,599.00 3.69 12:26 491 416,821 42.52 billion 848.92 97,575 97,000 97,000 102,453 - - - - 103.961 Thousand billion 137.859 Million 45.601 Million 1.028 Million 33.898 Million 11.704 Million 120.555 Million 2.174 Million 47.82 8.89 0.86 347,891 4,500 266,891 85,500
فروی

ذوب روی اصفهان

سهام فرابورس 69,665 3,317.00 5.00 68,787 2,439.00 3.68 12:29 964 554,158 38.61 billion 574.85 66,348 69,665 69,665 69,665 - - - - 41.272 Thousand billion 42.517 Million 6.093 Million 600,000 1.245 Million 4.848 Million 3.939 Million 4.11 Million 10.04 8.45 10.4 699,343 - 699,243 100
غشهداب

شهداب ناب خراسان

سهام فرابورس 4,306 205.00 5.00 4,251 150.00 3.66 12:29 2,815 31.88 Million 135.53 billion 11,325.45 4,101 4,170 4,120 4,306 - - - - 19.608 Thousand billion 22.055 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 13.67 3.06 8.79 32.657 Million - 30.159 Million 2.498 Million
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 84,500 86.00 0.10 87,673 3,087.00 3.65 12:30 5,386 6.75 Million 592.19 billion 1,254.09 84,586 88,800 81,000 88,815 - - - - 378.638 Thousand billion 386.01 Million 17.732 Million 4.319 Million 7.372 Million 10.36 Million 7.468 Million 6.295 Million 60.15 36.55 50.7 3.885 Million 19,762 1.862 Million 2.043 Million
ثرود

سر. مسکن زاینده رود

سهام فرابورس 14,005 197.00 1.43 14,310 502.00 3.64 12:29 2,236 10.49 Million 150.15 billion 4,692.45 13,808 14,494 13,853 14,494 - - - - 7.155 Thousand billion 7.597 Million 1.039 Million 500,000 442,448 596,730 315,486 20,873 342.79 11.99 22.68 19.107 Million - 19.026 Million 81,401
شرانل

نفت ایرانول

سهام فرابورس 38,523 1,834.00 5.00 38,006 1,317.00 3.59 12:29 159 981,636 37.82 billion 6,173.81 36,689 38,523 38,523 38,523 - - - - 76.02 Thousand billion 91.712 Million 26.21 Million 2 Million 15.692 Million 10.518 Million 42.656 Million 791,529 96.03 7.23 1.78 855,669 200,000 163,509 892,160
گکوثر

هتل بین المللی پارسیان کوثر اصفهان

سهام فرابورس 3,520 167.00 4.98 3,472 119.00 3.55 12:29 9,294 162.97 Million 565.76 billion 17,534.92 3,353 3,353 3,353 3,520 - - - - 13.295 Thousand billion 13.643 Million 4.111 Million 3.829 Million 347,336 3.763 Million 229,667 -96,030 -138.44 3.53 57.89 239.924 Million 3.174 Million 242.083 Million 1.015 Million
تراک

ماشین آلات تراکتورسازی ایران

سهام فرابورس 1,916 174.00 9.99 1,803 61.00 3.50 1396/02/16 23 112,419 202.66 Million - 1,742 1,900 1,749 1,916 - - - - - - - - - - - - - - - 112,419 - 112,419 -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 30,830 1,468.00 5.00 30,374 1,012.00 3.45 12:29 2,106 5.03 Million 152.67 billion 2,386.7 29,362 28,620 28,620 30,830 - - - - 21.262 Thousand billion 22.467 Million 2.593 Million 700,000 1.205 Million 1.388 Million 4.696 Million 587,375 36.21 15.32 4.53 3.547 Million 2,740 3.283 Million 266,424
دتوزیعح

توزیع داروپخش (حق تقدم)

حق تقدم فرابورس 37,470 1,243.00 3.43 37,449 1,222.00 3.37 12:29 1,385 3.26 Million 122.1 billion 2,354.09 36,227 32,527 35,056 38,037 - - - - 22.469 Thousand billion - - - - - - - - - - 2.9 Million - 2.648 Million 252,076
سدبیر

سر. تدبیرگران فارس و خوزستان

سهام فرابورس 69,477 3,308.00 5.00 68,368 2,199.00 3.32 12:29 266 502,364 34.9 billion 1,888.59 66,169 69,477 69,477 69,477 - - - - 17.092 Thousand billion 17.329 Million 1.55 Million 250,000 236,631 1.314 Million 1.003 Million 959,497 17.81 13.01 17.04 1.727 Million - 1.707 Million 20,000
کگهر

سنگ آهن گهر زمین

سهام فرابورس 46,191 2,199.00 5.00 45,442 1,450.00 3.30 12:29 1,010 1.9 Million 87.42 billion 1,878.42 43,992 46,191 44,100 46,191 - - - - 1136.05 Thousand billion 1.19 billion 106.816 Million 12.3 Million 53.572 Million 53.243 Million 73.583 Million 26.234 Million 43.3 21.34 15.44 1.898 Million 602,080 765,939 1.734 Million
سرچشمه

سر. مس سرچشمه

سهام فرابورس 7,991 380.00 4.99 7,855 244.00 3.21 12:25 602 4.26 Million 34.05 billion 7,082.28 7,611 7,991 7,816 7,991 - - - - 40.061 Thousand billion 44.911 Million 15.642 Million 5.1 Million 4.851 Million 10.791 Million 5.097 Million 3.876 Million 10.34 3.71 7.86 7.017 Million 60,000 6.577 Million 500,000
کایتاح

ایتالران (حق تقدم)

حق تقدم فرابورس 14,529 423.00 3.00 14,529 423.00 3.00 1399/09/11 40 246,702 3.58 billion - 14,106 14,529 14,529 14,529 - - - - 1.854 Thousand billion - - - - - - - - - - 38,197 208,505 246,702 -
بالاس

تأسیسات راه آهن

سهام فرابورس 68,381 3,256.00 5.00 67,038 1,913.00 2.94 12:29 283 451,014 30.84 billion 1,593.69 65,125 68,381 68,381 68,381 - - - - 10.056 Thousand billion 13.934 Million 4.144 Million 150,000 3.878 Million 265,666 1.417 Million 45,041 223.26 37.85 7.1 733,061 - 667,928 65,133
حسیر

ریل سیر کوثر

سهام فرابورس 17,369 827.00 5.00 17,020 478.00 2.89 12:29 1,433 3.64 Million 61.96 billion 2,540.4 16,542 16,377 16,000 17,369 - - - - 10.262 Thousand billion 11.476 Million 2.139 Million 602,947 1.214 Million 925,006 232,416 215,925 47.53 11.09 44.15 4.93 Million 320 4.93 Million -
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 16,347 778.00 5.00 16,017 448.00 2.88 12:29 1,144 7.39 Million 118.36 billion 6,459.12 15,569 15,600 15,000 16,347 - - - - 64.068 Thousand billion 66.893 Million 9.139 Million 3.25 Million 2.825 Million 6.314 Million 1.664 Million 1.796 Million 35.67 10.15 38.51 1.071 Million 2.013 Million 2.884 Million 200,000
قیستو

قند بیستون

سهام فرابورس 800 22.00 2.83 800 22.00 2.83 1395/12/16 1 1,000 800,000 - 778 800 800 800 - - - - - - - - - - - - - - - - 1,000 1,000 -
دبالک

البرز بالک

سهام فرابورس 23,390 1,010.00 4.51 23,010 630.00 2.82 12:29 2,858 6.22 Million 143.04 billion 2,175.07 22,380 23,000 21,570 23,499 - - - - 8.514 Thousand billion 9.11 Million 1.174 Million 370,000 596,281 577,421 1.236 Million 227,521 37.42 14.74 6.89 7.576 Million 1.226 Million 8.756 Million 46,000
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 11,640 540.00 4.86 11,411 311.00 2.80 12:29 3,785 14.55 Million 165.98 billion 3,843.12 11,100 10,970 10,950 11,654 - - - - 93.57 Thousand billion 109.941 Million 27.573 Million 3.2 Million 16.371 Million 11.202 Million 19.49 Million 5.958 Million 15.7 8.35 4.8 12.394 Million 630,000 12.845 Million 178,583
کازرو

پتروشیمی کازرون

سهام فرابورس 7,631 222.00 3.00 7,610 201.00 2.71 1399/03/3 215 2.445 Million 18.66 billion - 7,409 7,631 7,631 7,631 - - - - - - - - - - - - - - - 2.445 Million - 2.425 Million 20,000
اپرداز

آتیه داده پرداز

سهام فرابورس 25,300 1,026.00 4.23 24,929 655.00 2.70 12:29 1,445 2.44 Million 60.77 billion 1,687.14 24,274 25,460 24,300 25,460 - - - - 24.929 Thousand billion 26.038 Million 4.457 Million 1,000,000 1.109 Million 3.348 Million 2.512 Million 2.21 Million 11.28 7.45 9.93 4.813 Million 1.932 Million 6.745 Million -
ممسنی

پتروشیمی ممسنی

سهام فرابورس 8,546 248.00 2.99 8,520 222.00 2.68 1399/03/3 182 2.155 Million 18.42 billion - 8,298 8,546 8,546 8,546 - - - - - - - - - - - - - - - 2.155 Million - 655,396 1.5 Million
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 12,644 602.00 5.00 12,349 307.00 2.55 12:29 2,463 13 Million 160.5 billion 5,276.58 12,042 12,000 11,440 12,644 - - - - 16.054 Thousand billion 17.175 Million 2.577 Million 1.3 Million 1.121 Million 1.456 Million 299,571 148,855 107.38 10.76 52.32 18.86 Million - 18.76 Million 100,000
هجرتح

پخش هجرت (حق تقدم)

حق تقدم فرابورس 24,401 483.00 2.02 24,492 574.00 2.40 12:29 432 686,984 16.83 billion 1,590.24 23,918 24,007 23,360 25,113 - - - - 13.471 Thousand billion - - - - - - - - - - 146,733 - 146,733 -
غپآذر

پگاه آذربایجان شرقی

سهام فرابورس 72,489 3,451.00 5.00 70,690 1,652.00 2.39 12:29 3,419 6.88 Million 486.33 billion 2,012.22 69,038 65,587 65,587 72,489 - - - - 14.138 Thousand billion 15.958 Million 2.242 Million 200,000 1.82 Million 422,721 4.997 Million 183,295 - 32.41 2.74 807,930 150,000 956,950 980
دتوزیع

توزیع داروپخش

سهام فرابورس 55,374 2,636.00 5.00 53,932 1,194.00 2.26 12:29 5,046 7.46 Million 402.54 billion 1,479.16 52,738 54,900 50,360 55,374 - - - - 64.718 Thousand billion 98.268 Million 36.246 Million 600,000 33.55 Million 2.696 Million 48.886 Million 1.396 Million 46.37 24 1.32 5.102 Million 332,825 5.252 Million 183,041
اراد47

مرابحه عام دولت4-ش.خ 0008

اوراق فرابورس 980,000 20,000.00 2.08 980,000 20,000.00 2.08 1399/08/24 1 10,000 9.8 billion - 960,000 980,000 980,000 980,000 - - - - - - - - - - - - - - - - 10,000 - 10,000
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 38,946 1,854.00 5.00 37,815 723.00 1.95 12:29 1,719 3.4 Million 128.38 billion 1,586.56 37,092 35,590 35,590 38,946 - - - - 9.454 Thousand billion 11.612 Million 2.7 Million 250,000 2.158 Million 541,432 2.184 Million 407,593 23.19 17.46 4.33 2.506 Million 72,655 2.379 Million 200,299
وآداک

صنعت و تجارت آداک

سهام فرابورس 11,548 336.00 3.00 11,419 207.00 1.85 1398/09/2 232 268,112 3.06 billion - 11,212 11,474 11,000 11,548 - - - - - - - - - - - - - - - 268,112 - 268,112 -
غدیس

پاکدیس

سهام فرابورس 11,920 567.00 4.99 11,551 198.00 1.74 12:27 294 1.54 Million 18.32 billion 5,227.43 11,353 11,920 11,920 11,920 - - - - 13.509 Thousand billion 16.691 Million 5.415 Million 1.17 Million 3.181 Million 2.233 Million 5.036 Million 780,400 - 6.01 2.67 4.612 Million 50,356 4.413 Million 249,644
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 45,950 2,170.00 4.96 44,519 739.00 1.69 12:29 391 448,974 20.5 billion 1,148.27 43,780 45,950 44,610 45,968 - - - - 7.568 Thousand billion 9.152 Million 1.863 Million 170,000 1.583 Million 279,587 813,950 106,461 71.09 27.07 9.31 872,683 - 641,807 230,876
گوهران

سر. توسعه گوهران امید

سهام فرابورس 7,860 374.00 5.00 7,611 125.00 1.67 12:28 227 2.23 Million 17.51 billion 9,812.64 7,486 7,860 7,860 7,860 - - - - 18.266 Thousand billion 18.976 Million 6.764 Million 2.4 Million 709,496 6.054 Million 2.695 Million 2.627 Million 6.95 2.98 6.7 2.248 Million - 1.448 Million 800,000
اجاد42

اجاره دولت واجد شرایط خاص991224

اوراق فرابورس 991,000 11,000.00 1.12 991,000 11,000.00 1.12 1399/10/10 1 4,000 3.96 billion - 980,000 991,000 991,000 991,000 - - - - - - - - - - - - - - - - 4,000 - 4,000
زفکاح

کشت و دامداری فکا (حق تقدم)

حق تقدم فرابورس 9,819 137.00 1.41 9,780 98.00 1.01 12:29 1,723 8.35 Million 81.63 billion 4,761.98 9,682 11,790 9,680 10,000 - - - - 11.736 Thousand billion - - - - - - - - - - 4.853 Million 130,000 4.983 Million -
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 31,500 437.00 1.41 31,364 301.00 0.97 12:29 1,362 9.09 Million 285.06 billion 6,673.15 31,063 31,090 31,060 31,800 - - - - 1417.653 Thousand billion 1.388 billion 53.947 Million 45.2 Million 7.32 Million 47.886 Million 11.046 Million 10.57 Million 134.13 29.6 128.34 2.505 Million 5.589 Million 2.607 Million 5.487 Million
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 10,735 78.00 0.73 10,758 101.00 0.95 12:29 29,087 72.31 Million 777.9 billion 2,467.13 10,657 10,730 10,659 10,900 - - - - 322.74 Thousand billion 424.401 Million 165.684 Million 30 Million 101.661 Million 64.023 Million 35.795 Million 35.672 Million 9.06 5.04 9.02 60.505 Million 849,221 60.809 Million 545,569
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 72,150 1,442.00 2.04 71,372 664.00 0.94 12:29 1,605 1.84 Million 131.41 billion 1,147.14 70,708 69,500 69,500 73,300 - - - - 35.686 Thousand billion 40.77 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 12.19 12.63 4.78 1.309 Million 337,927 1.635 Million 11,796
بمپنا

تولید برق عسلویه مپنا

سهام فرابورس 86,590 1,871.00 2.21 85,514 795.00 0.94 12:29 642 389,533 33.47 billion 606.75 84,719 81,020 81,020 88,000 - - - - 62.254 Thousand billion 72.625 Million 19.199 Million 728,000 10.371 Million 8.828 Million 305,549 -33,088 -1881.47 7.05 203.75 527,794 765,852 1.294 Million -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 69,850 373.00 0.53 70,808 585.00 0.83 12:29 1,075 770,007 54.52 billion 716.29 70,223 71,500 68,000 73,500 - - - - 11.967 Thousand billion 13.727 Million 2.337 Million 169,000 1.761 Million 575,950 5.51 Million 398,494 30.03 20.78 2.17 1.323 Million 52,738 1.058 Million 317,815