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
غمینوح

صنایع غذایی مینو شرق (حق تقدم)

حق تقدم فرابورس 10,344 1,883.00 22.26 10,344 1,883.00 22.26 1399/12/18 - - - 118,028.09 8,461 10,900 - - - - - - 2.739 Thousand billion - - - - - - - - - - 550 10,000 - 10,550
زگلدشتح

کشت و دام گلدشت نمونه اصفهان (حق تقدم)

حق تقدم فرابورس 6,149 807.00 15.11 6,131 789.00 14.77 1400/03/3 - - - 8,599.76 5,342 7,720 5,890 6,200 - - - - 2.82 Thousand billion - - - - - - - - - - - - - -
وآرینح

توسعه اقتصادی آرین (حق تقدم)

حق تقدم فرابورس 2,900 99.00 3.53 3,200 399.00 14.24 1399/11/29 60 2.329 Million 7.45 billion - 2,801 3,200 3,200 3,200 - - - - 11.091 Thousand billion - - - - - - - - - - 22.315 Million 16.342 Million - 38.657 Million
شجمح

صنایع پتروشیمی تخت جمشید (حق تقدم)

حق تقدم فرابورس 8,400 233.00 2.85 8,902 735.00 9.00 1399/12/23 3 3,570 31.78 Million - 8,167 9,010 8,700 9,010 - - - - 64.077 Thousand billion - - - - - - - - - - 3,570 - - 3,570
ساذریح

آذریت (حق تقدم)

حق تقدم فرابورس 7,860 444.00 5.99 7,860 444.00 5.99 1399/12/6 98 1.598 Million 12.56 billion - 7,416 7,860 7,860 7,860 - - - - 1.323 Thousand billion - - - - - - - - - - 1.598 Million - - 1.598 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 -
صباح

سر. صبا تامین (حق تقدم)

حق تقدم فرابورس 7,054 335.00 4.99 7,054 335.00 4.99 1400/04/28 - - - 71,940.27 6,719 6,463 - - - - - - 211.62 Thousand billion - - - - - - - - - - - - - -
ثترانح

سر. مسکن تهران (حق تقدم)

حق تقدم فرابورس 1,811 86.00 4.99 1,811 86.00 4.99 1400/04/15 - - - 95,768.92 1,725 2,500 1,811 1,811 - - - - 692.64 billion - - - - - - - - - - - - - -
بالاس

تأسیسات راه آهن

سهام فرابورس 41,476 1,975.00 5.00 41,390 1,889.00 4.78 09:38 316 632,639 26.2 billion 2,275.89 39,501 40,900 39,540 41,476 - - - - 6.212 Thousand billion 9.843 Million 3.963 Million 150,000 3.692 Million 270,691 1.645 Million 39,276 156.62 22.72 3.74 1.632 Million 164,270 1.657 Million 140,000
کلر

کلر پارس

سهام فرابورس 122,690 5,813.00 4.97 122,429 5,552.00 4.75 09:38 564 526,581 64.51 billion 941.26 116,877 122,100 119,550 122,720 - - - - 40.12 Thousand billion 41.692 Million 3.191 Million 327,500 2.579 Million 611,980 3.05 Million 1.113 Million 35.15 63.91 12.82 1.291 Million 405,019 1.458 Million 237,756
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
دسانکو

سبحان آنکولوژی

سهام فرابورس 16,665 432.00 2.66 16,931 698.00 4.30 09:38 491 4 Million 68.01 billion 5,780.2 16,233 16,800 16,507 17,044 - - - - 22.28 Thousand billion 26.982 Million 6.522 Million 961,000 5.367 Million 1.155 Million 4.821 Million 439,385 49.2 18.72 4.49 13.405 Million 17,777 12.566 Million 856,312
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 16,094 622.00 4.02 16,133 661.00 4.27 09:38 247 1.79 Million 28.98 billion 7,014.06 15,472 15,310 15,310 16,245 - - - - 19.393 Thousand billion 24.506 Million 7.154 Million 1.2 Million 5.488 Million 1.666 Million 7.475 Million 497,137 38.25 11.41 2.54 2.35 Million 400,000 2.75 Million -
پخشح

پخش البرز (حق تقدم)

حق تقدم فرابورس 18,739 892.00 5.00 18,604 757.00 4.24 1400/05/16 - - - 2,282.8 17,847 17,173 17,800 18,739 - - - - 8.372 Thousand billion - - - - - - - - - - - - - -
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 10,800 227.00 2.06 11,485 458.00 4.15 09:38 2,641 64.64 Million 742.4 billion 34,932.57 11,027 11,578 10,620 11,578 - - - - 59.722 Thousand billion 64.469 Million 12.862 Million 4 Million 4.424 Million 8.437 Million 4.205 Million 3.668 Million 16.37 7.12 14.28 2.778 Million 49,682 1.827 Million 1,000,000
شاوان

پالایش نفت لاوان

سهام فرابورس 114,069 5,431.00 5.00 113,076 4,438.00 4.09 09:38 145 1.19 Million 135.4 billion 4,513.72 108,638 114,059 112,800 114,069 - - - - 130.423 Thousand billion 153.949 Million 47.943 Million 1.143 Million 24.667 Million 23.277 Million 139.277 Million 20.548 Million 6.29 5.55 0.93 721,826 88,380 789,548 20,658
دتولیدح

داروسازی تولید دارو (حق تقدم)

حق تقدم فرابورس 10,764 512.00 4.99 10,652 400.00 3.90 1400/06/3 - - - 3,375.79 10,252 10,851 10,276 10,764 - - - - 2.663 Thousand billion - - - - - - - - - - - - - -
شصدف

صنعتی دوده فام

سهام فرابورس 34,597 1,647.00 5.00 34,185 1,235.00 3.75 09:38 1,015 2.01 Million 69.25 billion 1,103.7 32,950 33,900 33,035 34,597 - - - - 24.142 Thousand billion 25.812 Million 4.187 Million 200,000 2.171 Million 2.016 Million 6.694 Million 1.159 Million 20.4 11.73 3.53 6.763 Million 118,056 6.881 Million 21
حآفرین

ریل پرداز نو آفرین

سهام فرابورس 4,652 28.00 0.61 4,793 169.00 3.65 09:39 2,722 12.51 Million 59.77 billion 6,601.11 4,624 4,840 4,610 4,840 - - - - 35.484 Thousand billion 39.354 Million 12.546 Million 7.428 Million 3.684 Million 8.862 Million 2.002 Million 964,861 36.97 4.03 17.82 99.474 Million 4.26 Million 38.726 Million 65.008 Million
دسانکوح

سبحان آنکولوژی(حق تقدم)

حق تقدم فرابورس 11,157 149.00 1.35 11,409 401.00 3.64 1400/06/31 - - - 10,595.88 11,008 7,855 - - - - - - 3.993 Thousand billion - - - - - - - - - - - - - -
دی

بانک دی

سهام فرابورس 1,101 31.00 2.90 1,108 38.00 3.55 09:39 3,458 117.37 Million 130.27 billion 29,812.91 1,070 1,100 1,090 1,120 - - - - 149.85 Thousand billion 587.536 Million 511.961 Million 135 Million 443.086 Million 68.875 Million 100.035 Million 39.419 Million 3.74 2.14 1.47 708.563 Million 39.088 Million 745.759 Million 1.892 Million
ثپردیس

سر. مسکن پردیس

سهام فرابورس 7,002 333.00 4.99 6,904 235.00 3.52 09:39 306 7.95 Million 54.86 billion 28,770.47 6,669 6,450 6,450 7,002 - - - - 13.808 Thousand billion 17.431 Million 5.795 Million 1.65 Million 3.663 Million 2.132 Million 567,520 159,387 86.3 6.5 24.4 585,522 300,000 485,522 400,000
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 -
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 14,950 333.00 2.28 15,108 491.00 3.36 09:39 152 1.09 Million 16.49 billion 7,462.39 14,617 14,620 14,600 15,347 - - - - 37.299 Thousand billion 37.933 Million 4.416 Million 2.456 Million 1.376 Million 3.04 Million 3.806 Million 582,076 62.8 12.03 9.61 967,905 1,000 968,590 315
پخش

پخش البرز

سهام فرابورس 25,720 1,216.00 4.96 25,325 821.00 3.35 09:38 119 541,593 13.91 billion 5,169.84 24,504 25,000 24,999 25,729 - - - - 35.77 Thousand billion 69.212 Million 36.816 Million 950,000 34.349 Million 2.466 Million 49.959 Million 1.901 Million 18.34 14.14 0.7 451,457 417,277 834,701 34,033
زفکاح

کشت و دامداری فکا (حق تقدم)

حق تقدم فرابورس 8,000 253.00 3.27 8,003 256.00 3.30 1400/05/5 - - - 61,492.35 7,747 7,520 - - - - - - 9.604 Thousand billion - - - - - - - - - - - - - -
آریا

پلیمر آریا ساسول

سهام فرابورس 105,071 5,002.00 5.00 103,260 3,191.00 3.19 09:38 1,247 671,517 70.39 billion 338.47 100,069 103,501 103,400 105,072 - - - - 946.655 Thousand billion 1.036 billion 156.937 Million 9.168 Million 118.471 Million 38.465 Million 203.867 Million 120.643 Million 7.63 23.94 4.52 1.645 Million 749,660 1.941 Million 453,314
غدیس

پاکدیس

سهام فرابورس 13,418 629.00 4.92 13,187 398.00 3.11 09:39 179 1.66 Million 22.25 billion 7,292.92 12,789 13,400 13,256 13,428 - - - - 15.694 Thousand billion 19.515 Million 7.479 Million 1.17 Million 4.212 Million 3.267 Million 7.909 Million 1.597 Million 9.59 4.68 1.93 5.419 Million 3.431 Million 8.85 Million -
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 -
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,204 26.00 2.21 1,211 33.00 2.80 09:38 1,322 38.28 Million 46.5 billion 30,037.16 1,178 1,210 1,190 1,224 - - - - 51.784 Thousand billion 51.579 Million 46.123 Million 42.62 Million 391,785 45.731 Million 1.708 Million 1.548 Million 33.07 1.13 29.96 261.999 Million 1,000,000 261.461 Million 1.538 Million
حسیر

ریل سیر کوثر

سهام فرابورس 42,160 689.00 1.66 42,598 1,127.00 2.72 09:39 357 1.48 Million 62.91 billion 4,602.79 41,471 41,476 41,475 43,000 - - - - 25.709 Thousand billion 26.985 Million 2.24 Million 602,947 1.327 Million 913,237 398,500 -57,416 -446.89 28.1 64.39 7.356 Million - 6.756 Million 600,000
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
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
توسن

نرم افزاری نگین

سهام فرابورس 10,047 478.00 5.00 9,804 235.00 2.46 09:39 11,363 771,548 7.75 billion 123.53 9,569 10,047 10,047 10,047 - - - - 20 Thousand billion - - - - - - - - - - 5.127 Million 50,000 3.676 Million 1.501 Million
آ س پ

آ.س.پ

سهام فرابورس 10,038 478.00 5.00 9,793 233.00 2.44 09:36 30 764,406 7.67 billion 29,619.68 9,560 10,038 10,038 10,038 - - - - 9.793 Thousand billion 11.294 Million 2.814 Million 1,000,000 1.513 Million 1.301 Million 875,130 226,333 43.33 7.35 10.92 5.33 Million - 5.33 Million -
مدیریت

سر. و خدمات مدیریت ص. بازنشستگی کشوری

سهام فرابورس 10,101 79.00 0.78 10,425 245.00 2.41 09:39 27,720 12.22 Million 126.81 billion 4,906.57 10,180 10,270 10,084 10,600 - - - - 15.569 Thousand billion 19.485 Million 9.359 Million 1.5 Million 3.899 Million 5.46 Million 9.203 Million 9.143 Million 1.7 2.85 1.69 154.932 Million 6.237 Million 159.224 Million 1.945 Million
فروی

ذوب روی اصفهان

سهام فرابورس 30,210 665.00 2.25 30,226 681.00 2.30 09:39 376 434,225 13.33 billion 1,101.68 29,545 30,500 30,000 30,800 - - - - 27.477 Thousand billion 30.124 Million 6.136 Million 900,000 3.326 Million 2.81 Million 5.396 Million 2.379 Million 11.27 9.54 4.97 3.645 Million 90,023 3.725 Million 9,977
صبا

سر. صبا تامین

سهام فرابورس 7,081 337.00 5.00 6,897 153.00 2.27 09:38 1,409 15.74 Million 111.18 billion 8,476.04 6,744 6,920 6,920 7,081 - - - - 316.215 Thousand billion 327.522 Million 171.108 Million 15 Million 22.782 Million 148.326 Million 92.931 Million 90.466 Million 3.37 2.05 3.28 27.182 Million 3.99 Million 29.15 Million 2.022 Million
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 54,153 305.00 0.57 55,027 1,179.00 2.19 09:39 386 762,294 41.9 billion 2,781.66 53,848 55,300 51,156 55,300 - - - - 9.344 Thousand billion 10.881 Million 1.745 Million 170,000 1.516 Million 228,153 1.117 Million 63,723 146.95 41.04 8.39 3.589 Million - 1.153 Million 2.436 Million
زاگرس

پتروشیمی زاگرس

سهام فرابورس 253,493 12,071.00 5.00 246,572 5,150.00 2.13 09:39 314 192,457 48.6 billion 247.62 241,422 246,990 245,057 253,493 - - - - 591.773 Thousand billion 603.4 Million 114.027 Million 2.4 Million 23.987 Million 90.04 Million 177.438 Million 71.018 Million 8.18 6.45 3.27 295,320 89,488 355,729 29,079
شگویا

پتروشیمی تندگویان

سهام فرابورس 11,030 525.00 5.00 10,724 219.00 2.08 09:38 667 4.67 Million 51.5 billion 7,109.66 10,505 11,000 10,800 11,030 - - - - 257.737 Thousand billion 301.505 Million 81.007 Million 23.958 Million 46.859 Million 34.148 Million 128.226 Million 28.48 Million 8.94 7.46 1.99 10.371 Million 11.893 Million 20.729 Million 1.535 Million
فتوسا

تولید و توسعه سرب روی ایرانیان

سهام فرابورس 13,653 650.00 5.00 13,257 254.00 1.95 09:38 1,051 697,221 9.51 billion 612.79 13,003 13,600 13,250 13,653 - - - - 6.693 Thousand billion 9.066 Million 3.719 Million 500,000 2.526 Million 1.193 Million 4.631 Million 553,288 11.82 5.48 1.41 3.249 Million 708,375 3.932 Million 25,269
زماهان

گوشت مرغ ماهان

سهام فرابورس 10,150 169.00 1.69 10,166 185.00 1.85 09:38 287 1.16 Million 11.98 billion 4,571.63 9,981 9,700 9,700 10,435 - - - - 11.592 Thousand billion 12.342 Million 2.736 Million 1.13 Million 880,169 1.856 Million 1.705 Million 391,675 29.26 6.18 6.72 7.323 Million 215,000 7.538 Million -
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 -
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 8,081 384.00 4.99 7,837 140.00 1.82 09:38 399 2.78 Million 22.42 billion 4,927.47 7,697 7,970 7,801 8,081 - - - - 65.592 Thousand billion 87.035 Million 38.58 Million 8.2 Million 23.477 Million 15.103 Million 22.457 Million 6.344 Million 10.02 4.21 2.83 12.282 Million 8.441 Million 20.518 Million 205,000
شکام

صنایع شیمیایی کیمیاگران امروز

سهام فرابورس 22,380 1,065.00 5.00 21,675 360.00 1.69 09:37 50 249,750 5.59 billion 5,138.89 21,315 22,380 22,380 22,380 - - - - 19.508 Thousand billion - - - - - - - - - - 800,000 - 800,000 -
اوان

مبین وان کیش

سهام فرابورس 30,836 1,468.00 5.00 29,849 481.00 1.64 1400/06/31 - - - 2,768.54 29,368 28,760 27,900 30,836 - - - - 5.97 Thousand billion 6.55 Million 1.309 Million 200,000 776,028 533,218 1.576 Million 119,779 49.83 10.51 3.55 2.105 Million 24,476 1.04 Million 1.089 Million
وهامون

سر. هامون صبا

سهام فرابورس 3,705 83.00 2.19 3,846 58.00 1.53 09:39 2,585 5.87 Million 22.59 billion 2,576.83 3,788 3,845 3,666 3,930 - - - - 11.556 Thousand billion 14.358 Million 7.091 Million 3 Million 2.931 Million 4.16 Million - - - 2.75 - 85.894 Million 144,335 80.685 Million 5.353 Million
شجم

صنایع پتروشیمی تخت جمشید

سهام فرابورس 13,120 624.00 4.99 12,685 189.00 1.51 09:38 148 1.3 Million 16.97 billion 6,317.9 12,496 12,900 12,900 13,120 - - - - 83.161 Thousand billion 88.513 Million 19.877 Million 6.5 Million 7.023 Million 12.854 Million 21.88 Million 6.496 Million 12.54 6.34 3.72 7.963 Million 525,031 7.343 Million 1.145 Million
رافزا

رایان هم افزا

سهام فرابورس 83,206 3,474.00 4.36 80,896 1,164.00 1.46 09:38 694 86,214 7.09 billion 67.15 79,732 79,574 79,574 83,715 - - - - 16.179 Thousand billion 17.68 Million 2.257 Million 200,000 1.704 Million 552,456 1.918 Million 1.154 Million 13.84 28.92 8.33 621,817 251,000 872,795 22
گدنا

دنا آفرین فدک

سهام فرابورس 20,450 601.00 3.03 20,136 287.00 1.45 09:39 1,459 584,581 11.82 billion 509.11 19,849 19,600 19,600 20,680 - - - - 6.041 Thousand billion 6.496 Million 980,546 300,000 508,205 472,341 831,056 83,268 72.44 12.61 7.17 3.856 Million 1.306 Million 5.117 Million 44,414
شاروم

پتروشیمی ارومیه

سهام فرابورس 17,687 370.00 2.14 17,550 233.00 1.35 09:38 841 570,235 10.2 billion 920.01 17,317 17,338 17,338 18,180 - - - - 12.388 Thousand billion 14.638 Million 3.866 Million 700,000 2.475 Million 1.391 Million 2.964 Million 518,118 23.47 8.75 4.1 2.714 Million 1.1 Million 3.75 Million 63,791
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 5,817 238.00 4.27 5,652 73.00 1.31 09:38 171 1.25 Million 7.29 billion 7,014.09 5,579 5,830 5,760 5,857 - - - - 5.474 Thousand billion 6.417 Million 2.012 Million 960,000 561,315 1.451 Million 1.777 Million 347,214 15.5 3.71 3.03 4.346 Million 1.457 Million 5.7 Million 102,890
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 10,000 443.00 4.64 9,673 116.00 1.21 09:39 90 440,051 4.39 billion 4,584.6 9,557 9,660 9,660 10,034 - - - - 12.575 Thousand billion 12.919 Million 3.124 Million 1.3 Million 458,268 2.665 Million 1.35 Million 1.175 Million 10.6 4.68 9.23 4.239 Million 550,000 4.64 Million 149,306
ذوب

ذوب آهن اصفهان

سهام فرابورس 4,060 149.00 3.81 3,957 46.00 1.18 09:38 1,274 30.49 Million 124.83 billion 13,961.42 3,911 3,951 3,951 4,106 - - - - 251.795 Thousand billion 388.62 Million 231.066 Million 61.504 Million 147.342 Million 83.724 Million 243.331 Million 24.631 Million 9.81 2.88 0.99 61.461 Million 35.229 Million 85.723 Million 10.968 Million
کیمیا

کیمیای زنجان گستران

سهام فرابورس 14,860 421.00 2.92 14,605 166.00 1.15 1400/06/31 - - - 4,307.49 14,439 14,789 14,100 14,980 - - - - 15.335 Thousand billion 17.014 Million 4.841 Million 1.05 Million 1.679 Million 3.162 Million 4.97 Million 1.919 Million 7.99 4.85 3.09 2.758 Million 592,838 3.351 Million -
وپویا

سر. پویا

سهام فرابورس 4,690 181.00 4.01 4,561 52.00 1.15 09:39 509 1.65 Million 7.69 billion 3,912.59 4,509 4,555 4,555 4,709 - - - - 18.344 Thousand billion 24.25 Million 13.858 Million 4 Million 6.142 Million 7.715 Million 4.697 Million 4.649 Million 3.9 2.35 3.86 8.43 Million 3.664 Million 12.093 Million 904
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
نوین

بیمه نوین

سهام فرابورس 5,340 254.00 4.99 5,143 57.00 1.12 09:38 122 979,107 5.15 billion 7,148.85 5,086 5,230 5,160 5,340 - - - - 13.495 Thousand billion 36.842 Million 31.1 Million 2.624 Million 23.494 Million 7.606 Million 12.36 Million 3.898 Million 3.46 1.75 1.08 4.367 Million 2.151 Million 6.117 Million 401,049
ثالوند

سر. مسکن الوند

سهام فرابورس 18,210 561.00 3.18 17,846 197.00 1.12 09:38 253 545,811 10.01 billion 2,053.97 17,649 18,170 17,800 18,470 - - - - 9.044 Thousand billion 9.129 Million 1.688 Million 500,000 231,212 1.457 Million 929,138 623,572 14.27 6.11 9.58 3.543 Million 41,423 3.556 Million 27,918
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 10,061 479.00 5.00 9,681 99.00 1.03 1400/06/31 - - - 4,535.79 9,582 9,602 9,203 10,061 - - - - 3.872 Thousand billion 4.383 Million 2.348 Million 400,000 330,630 2.018 Million 1.116 Million 1.07 Million 3.62 1.92 3.47 6.291 Million - 6.238 Million 53,100
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 16,582 780.00 4.94 15,957 155.00 0.98 09:39 447 2.34 Million 38.75 billion 5,734.44 15,802 16,270 16,200 16,592 - - - - 400.85 Thousand billion 456.884 Million 169.253 Million 25 Million 60.384 Million 108.869 Million 170.274 Million 64.462 Million 6.15 3.64 2.33 9.436 Million 5.252 Million 5.923 Million 8.766 Million
کتوکا

صنایع نسوز توکا

سهام فرابورس 20,830 120.00 0.57 21,154 204.00 0.97 09:39 423 994,336 21.03 billion 1,909.88 20,950 21,110 20,800 21,440 - - - - 16.289 Thousand billion 18.063 Million 3.575 Million 150,000 1.867 Million 1.708 Million 6.348 Million 780,872 20.86 9.44 2.54 7.808 Million - 7.808 Million -
تبرک

تبرک

سهام فرابورس 11,332 538.00 4.98 10,897 103.00 0.95 09:39 337 1.1 Million 12.39 billion 3,761.4 10,794 11,000 10,794 11,333 - - - - 24.861 Thousand billion 24.95 Million 5.284 Million 2.232 Million 648,503 4.636 Million 1.118 Million 723,286 33.6 5.24 21.73 6.502 Million 253,000 6.455 Million 300,000
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 13,600 369.00 2.79 13,349 118.00 0.89 09:38 144 378,546 5.14 billion 2,530.97 13,231 13,240 13,240 13,800 - - - - 7.065 Thousand billion 9.052 Million 2.725 Million 529,248 2.041 Million 684,451 4.571 Million 209,757 33.43 10.24 1.53 2.985 Million 100,000 3.075 Million 10,332
بنو

بیمه تجارت نو

سهام فرابورس 12,640 160.00 1.28 12,591 111.00 0.89 09:38 217 831,561 10.77 billion 4,661.74 12,480 13,104 12,500 13,104 - - - - 75.864 Thousand billion 88.863 Million 19.718 Million 3 Million 13.371 Million 6.347 Million 9.159 Million 2.899 Million 26.04 11.89 8.24 5.639 Million 781,900 6.421 Million -
دبالک

البرز بالک

سهام فرابورس 12,080 98.00 0.82 12,085 103.00 0.86 09:38 122 383,419 4.72 billion 2,902.12 11,982 11,879 11,879 12,500 - - - - 6.284 Thousand billion 7.562 Million 1.949 Million 370,000 1.328 Million 620,299 2.103 Million 406,692 16.86 10.04 2.96 4.533 Million 383,399 4.845 Million 71,420
شپاس

نفت پاسارگاد

سهام فرابورس 19,919 948.00 5.00 19,132 161.00 0.85 09:39 64 178,785 3.55 billion 1,218.1 18,971 19,840 19,500 19,919 - - - - 45.917 Thousand billion 65.566 Million 28.967 Million 2.4 Million 20.009 Million 8.958 Million 60.908 Million 5.05 Million 9.02 5.09 0.75 792,772 215,414 780,862 227,324
بساما

بیمه سامان

سهام فرابورس 24,150 702.00 2.99 23,626 178.00 0.76 09:38 46 126,054 3.1 billion 2,985.76 23,448 23,940 23,940 24,620 - - - - 48.554 Thousand billion 85.967 Million 49.324 Million 2.055 Million 37.479 Million 11.845 Million 17.984 Million 5.852 Million 8.29 4.09 2.7 596,705 205,971 679,676 123,000
فسلیر

سولیران

سهام فرابورس 27,150 779.00 2.95 26,571 200.00 0.76 1399/04/4 310 1.105 Million 29.37 billion - 26,371 25,580 25,580 27,162 - - - - - - - - - - - - - - - 1.105 Million - 1.105 Million -
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 15,400 604.00 4.08 14,907 111.00 0.75 09:38 210 1.06 Million 16.24 billion 5,647.8 14,796 15,110 15,110 15,531 - - - - 149.47 Thousand billion 190.188 Million 84.921 Million 10 Million 41.238 Million 43.682 Million 24.805 Million 22.307 Million 6.68 3.41 6 7.476 Million 9.165 Million 5.608 Million 11.033 Million
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 2,830 121.00 4.47 2,729 20.00 0.74 09:38 109 1.78 Million 4.92 billion 13,294.23 2,709 2,789 2,731 2,840 - - - - 9.934 Thousand billion 11.107 Million 5.354 Million 3.64 Million 1.239 Million 4.116 Million 1.96 Million 315,578 31.27 2.4 5.03 5.557 Million 2.34 Million 7.788 Million 108,973
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 13,500 612.00 4.75 12,983 95.00 0.74 09:39 835 257,068 3.42 billion 261.53 12,888 13,000 12,880 13,530 - - - - 6.492 Thousand billion 7.92 Million 2.232 Million 500,000 1.474 Million 757,805 4.733 Million 75,193 12.21 8.5 1.36 2.524 Million 2.114 Million 4.637 Million 1,761
شراز

پالایش نفت شیراز

سهام فرابورس 124,999 5,784.00 4.85 120,050 835.00 0.70 09:38 120 85,050 10.58 billion 867.48 119,215 122,500 120,200 125,175 - - - - 123.612 Thousand billion 142.941 Million 45.521 Million 1.028 Million 19.683 Million 25.838 Million 145.353 Million 20.734 Million 5.94 4.77 0.85 170,084 49,923 196,913 23,094
حآسا

آسیا سیر ارس

سهام فرابورس 22,530 928.00 3.96 23,619 161.00 0.69 09:38 183 358,261 8.61 billion 1,604.25 23,458 24,000 22,530 24,330 - - - - 19.021 Thousand billion 20.719 Million 3.199 Million 800,000 1.908 Million 1.291 Million 3.922 Million 308,905 60.9 14.57 4.8 5.688 Million - 5.514 Million 174,400
کاسپین

کاسپین تامین

سهام فرابورس 23,588 961.00 4.25 22,781 154.00 0.68 09:38 79 133,314 3.13 billion 1,829.41 22,627 23,000 23,000 23,740 - - - - 15.956 Thousand billion 23.239 Million 8.277 Million 700,000 7.337 Million 939,981 5.402 Million 1.319 Million 12.06 16.93 2.94 889,514 407,797 998,371 298,940
درهآور

دارویی ره آورد تامین

سهام فرابورس 25,800 907.00 3.64 25,060 167.00 0.67 09:37 51 127,257 3.27 billion 2,890.67 24,893 26,090 24,941 26,090 - - - - 6.267 Thousand billion 8.686 Million 2.864 Million 200,000 2.422 Million 442,124 1.852 Million 622,753 10.06 14.17 3.38 1.194 Million 102,345 1.289 Million 6,685
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 18,560 227.00 1.24 18,454 121.00 0.66 09:38 86 222,522 4.21 billion 2,497.06 18,333 19,210 18,450 19,210 - - - - 12.945 Thousand billion 14.01 Million 2.845 Million 700,000 1.105 Million 1.74 Million 3.689 Million 672,488 19.2 7.42 3.5 1.056 Million 550,030 1.606 Million -
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 13,420 207.00 1.57 13,299 86.00 0.65 09:38 792 5.94 Million 78.96 billion 8,454.73 13,213 13,420 13,003 13,513 - - - - 132.99 Thousand billion 133.911 Million 15.055 Million 4.5 Million 1.181 Million 13.874 Million 1.542 Million 3.425 Million 38.75 9.57 86.07 55.086 Million 5.6 Million 30.753 Million 29.933 Million
غویتا

ویتانا

سهام فرابورس 7,440 258.00 3.59 7,229 47.00 0.65 09:38 227 969,741 7.06 billion 3,992.41 7,182 7,110 7,110 7,470 - - - - 25.302 Thousand billion 33.583 Million 13.725 Million 3.458 Million 8.418 Million 5.307 Million 6.597 Million 1.244 Million 20.24 4.74 3.81 8.782 Million 15,000 7.973 Million 824,463
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 18,703 263.00 1.43 18,558 118.00 0.64 09:39 1,278 347,078 6.53 billion 345.87 18,440 19,230 18,600 19,230 - - - - 13.024 Thousand billion 13.475 Million 1.579 Million 200,000 528,087 1.051 Million 962,833 1.048 Million 12.35 12.32 13.45 2.511 Million 621,268 3.132 Million 228
دتوزیع

توزیع داروپخش

سهام فرابورس 33,651 1,026.00 3.14 32,829 204.00 0.63 09:39 117 167,038 5.63 billion 1,422.66 32,625 33,900 32,980 33,900 - - - - 39.596 Thousand billion 78.06 Million 41.024 Million 1.2 Million 38.829 Million 2.194 Million 59.394 Million 2.645 Million 14.83 17.88 0.66 2.14 Million 810,481 2.95 Million -
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,300 64.00 2.86 2,250 14.00 0.63 09:38 246 3.15 Million 7.3 billion 13,419.27 2,236 2,317 2,213 2,335 - - - - 54.593 Thousand billion 56.911 Million 31.594 Million 24.145 Million 2.729 Million 28.865 Million 4.091 Million 2.208 Million 24.54 1.88 13.24 23.633 Million 293,612 23.927 Million -
ثتران

سر. مسکن تهران

سهام فرابورس 3,670 140.00 3.97 3,552 22.00 0.62 09:39 137 1.78 Million 6.56 billion 9,495.23 3,530 3,629 3,532 3,706 - - - - 6.475 Thousand billion 10.679 Million 5.689 Million 1.2 Million 4.323 Million 1.365 Million 2.874 Million 685,542 9.27 4.66 2.21 15.861 Million 700,000 16.561 Million -
حریل

ریل پرداز سیر

سهام فرابورس 4,000 14.00 0.35 4,009 23.00 0.58 09:39 188 1.95 Million 8.01 billion 7,476.69 3,986 4,023 3,987 4,115 - - - - 15.093 Thousand billion 18.871 Million 8.309 Million 3.732 Million 3.931 Million 4.378 Million 3.706 Million 551,142 27.11 3.41 4.03 23.276 Million 1.85 Million 23.036 Million 2.091 Million
بدکو

فروشگاه های زنجیره ای دیاکو ایرانیان

سهام فرابورس 701 3.00 0.43 708 4.00 0.57 1394/08/30 3 85,723 60.67 Million - 704 710 701 710 - - - - - - - - - - - - - - - 85,723 - 85,723 -
اپرداز

آتیه داده پرداز

سهام فرابورس 19,740 609.00 3.18 19,235 104.00 0.54 09:37 69 149,492 2.94 billion 2,211.92 19,131 19,690 19,300 20,000 - - - - 19.235 Thousand billion 21.067 Million 5.306 Million 1,000,000 1.903 Million 3.403 Million 2.873 Million 1.146 Million 16.72 5.63 6.67 960,256 20,468 938,348 42,376
لطیف

محصولات کاغذی لطیف

سهام فرابورس 44,480 534.00 1.22 44,181 235.00 0.53 09:39 885 107,088 4.81 billion 180.74 43,946 45,300 44,000 45,300 - - - - 8.85 Thousand billion 10.222 Million 1.823 Million 200,000 1.395 Million 428,574 3.598 Million 812,368 10.87 20.6 2.46 963,136 609,527 1.473 Million 100,129
ریشمک

تولیدو صادرات ریشمک

سهام فرابورس 50,200 254.00 0.51 50,198 252.00 0.50 09:39 397 515,168 25.72 billion 1,268.58 49,946 48,000 48,000 51,499 - - - - 14.979 Thousand billion 16.279 Million 2.044 Million 300,000 1.281 Million 763,078 32,435 175,513 85.45 19.65 462.38 4.386 Million 103,086 4.237 Million 251,622
اعتلا

سر. اعتلاء البرز

سهام فرابورس 7,806 33.00 0.42 7,812 39.00 0.50 09:38 85 743,248 5.85 billion 9,694.65 7,773 7,778 7,585 8,100 - - - - 8.984 Thousand billion 10.202 Million 4.102 Million 1.15 Million 1.257 Million 2.845 Million 1.886 Million 1.85 Million 4.84 3.14 4.74 3.324 Million 164,286 2.69 Million 798,078
شرانل

نفت ایرانول

سهام فرابورس 45,000 1,171.00 2.67 44,033 204.00 0.47 09:38 114 243,353 10.89 billion 2,890.84 43,829 44,480 44,480 45,890 - - - - 88.218 Thousand billion 118.583 Million 37.224 Million 2 Million 30.583 Million 6.641 Million 61.794 Million 13.485 Million 6.53 13.25 1.42 1.022 Million 1.078 Million 624,167 1.476 Million
خدیزل

بهمن دیزل

سهام فرابورس 52,495 2,403.00 4.80 50,325 233.00 0.47 09:36 35 62,406 3.22 billion 504.56 50,092 51,594 50,001 52,500 - - - - 50.325 Thousand billion 61.449 Million 20.698 Million 1,000,000 11.336 Million 9.362 Million 9.875 Million 4.135 Million 12.17 5.35 5.07 148,612 50,000 156,902 41,710
کمرجان

مرجان کار

سهام فرابورس 87,500 3,902.00 4.67 83,982 384.00 0.46 09:38 396 283,976 24.36 billion 644.98 83,598 82,510 82,510 87,720 - - - - 6.004 Thousand billion 6.105 Million 425,983 70,000 233,451 192,532 372,619 145,824 40.26 30.5 15.76 1.587 Million 6,000 1.587 Million 6,000
وکبهمن

سر. کوثر بهمن

سهام فرابورس 11,552 360.00 3.22 11,244 52.00 0.46 09:39 773 568,162 6.52 billion 1,057.56 11,192 11,101 11,101 11,740 - - - - 28.288 Thousand billion 29.417 Million 7.654 Million 2.5 Million 1.312 Million 6.342 Million 3.043 Million 2.965 Million 9.48 4.43 9.24 1.254 Million 738,548 1.923 Million 69,071
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 21,710 408.00 1.92 21,400 98.00 0.46 09:38 785 1.02 Million 21.68 billion 1,540.18 21,302 20,700 20,700 22,190 - - - - 7.17 Thousand billion 7.907 Million 1.161 Million 200,000 722,146 439,250 3.026 Million 135,785 52.91 16.36 2.37 1.164 Million 5,000 1.169 Million 1
سرچشمه

سر. مس سرچشمه

سهام فرابورس 6,360 135.00 2.17 6,252 27.00 0.43 09:38 76 365,535 2.34 billion 3,919.46 6,225 6,429 6,250 6,514 - - - - 31.885 Thousand billion 38.409 Million 18.904 Million 5.1 Million 6.651 Million 12.253 Million 7.125 Million 3.684 Million 8.62 2.59 4.46 2.888 Million 434,988 3.323 Million -
کوثر

بیمه کوثر

سهام فرابورس 12,480 325.00 2.67 12,205 50.00 0.41 09:38 128 693,706 8.64 billion 5,577.13 12,155 12,200 12,200 12,688 - - - - 79.351 Thousand billion 137.535 Million 80.331 Million 6.485 Million 58.495 Million 21.836 Million 31.571 Million 10.415 Million 7.59 3.62 2.5 6.519 Million 3.209 Million 9.729 Million -
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 18,500 233.00 1.28 18,341 74.00 0.41 09:37 100 214,297 4 billion 2,960.48 18,267 18,490 18,410 18,990 - - - - 12.677 Thousand billion 14.122 Million 2.928 Million 690,000 1.479 Million 1.449 Million 2.365 Million 532,181 23.76 8.73 5.35 2.387 Million 350,000 2.555 Million 182,528
دتولید

داروسازی تولید دارو

سهام فرابورس 12,600 613.00 4.64 13,260 47.00 0.36 09:38 145 368,187 4.97 billion 2,320.38 13,213 13,658 12,600 13,658 - - - - 11.312 Thousand billion 15.101 Million 4.624 Million 600,000 3.856 Million 768,125 3.079 Million 383,930 29.29 14.64 3.65 4.346 Million 583,145 4.88 Million 50,000
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 1,420 35.00 2.53 1,390 5.00 0.36 09:38 124 1.56 Million 2.24 billion 10,985.66 1,385 1,433 1,410 1,448 - - - - 22.342 Thousand billion 110.065 Million 96.086 Million 16.05 Million 87.819 Million 8.267 Million 3.457 Million -4,927,293 -4.51 2.69 6.43 36.962 Million 10,000 36.943 Million 29,398