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 | ||
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 | ||
آریا |
پلیمر آریا ساسول |
سهام | فرابورس | 88,712 | 5,021.00 | 6.00 | 88,482 | 4,791.00 | 5.72 | 12:29 | 6,344 | 3.93 Million | 348.15 billion | 620.23 | 83,691 | 80,150 | 86,573 | 88,712 | - | - | - | - | 811.175 Thousand billion | 798.246 Million | 112.767 Million | 4.584 Million | 30.994 Million | 81.773 Million | 137.583 Million | 82.66 Million | 9.28 | 9.39 | 5.58 | 2.376 Million | 122,317 | 1.425 Million | 1.074 Million | ||
هجرتح |
پخش هجرت (حق تقدم) |
حق تقدم | فرابورس | 20,639 | 1,168.00 | 6.00 | 20,485 | 1,014.00 | 5.21 | 1399/11/29 | - | - | - | 11,919.67 | 19,471 | 19,450 | - | - | - | - | - | - | 11.267 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.63 Million | 888,645 | 2.519 Million | 138 | ||
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 | - | ||
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 | ||
هرمز |
فولاد هرمزگان جنوب |
سهام | فرابورس | 14,818 | 838.00 | 5.99 | 14,605 | 625.00 | 4.47 | 12:29 | 1,996 | 35.41 Million | 517.19 billion | 17,740.82 | 13,980 | 14,195 | 14,340 | 14,818 | - | - | - | - | 365.125 Thousand billion | 398.485 Million | 122.971 Million | 25 Million | 48.985 Million | 73.986 Million | 95.834 Million | 38.543 Million | 9.07 | 4.72 | 3.65 | 2.543 Million | 1.164 Million | 2.052 Million | 1.655 Million | ||
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 | ||
زاگرس |
پتروشیمی زاگرس |
سهام | فرابورس | 213,000 | 8,211.00 | 4.01 | 212,699 | 7,910.00 | 3.86 | 12:29 | 1,320 | 430,291 | 91.99 billion | 325.98 | 204,789 | 214,830 | 210,108 | 214,830 | - | - | - | - | 510.478 Thousand billion | 516.995 Million | 86.788 Million | 2.4 Million | 25.502 Million | 61.286 Million | 116.023 Million | 53.663 Million | 9.16 | 8.02 | 4.24 | 403,045 | 5,264 | 299,341 | 108,968 | ||
شگویا |
پتروشیمی تندگویان |
سهام | فرابورس | 9,410 | 306.00 | 3.36 | 9,445 | 341.00 | 3.75 | 12:29 | 5,767 | 24.74 Million | 233.71 billion | 4,290.73 | 9,104 | 9,041 | 9,300 | 9,648 | - | - | - | - | 226.28 Thousand billion | 252.318 Million | 73.191 Million | 23.958 Million | 34.208 Million | 38.983 Million | 83.832 Million | 14.54 Million | 15 | 5.6 | 2.6 | 34.035 Million | 6.574 Million | 40.007 Million | 602,019 | ||
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 | - | ||
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 | - | ||
ارفع |
آهن و فولاد ارفع |
سهام | فرابورس | 15,100 | 531.00 | 3.64 | 14,993 | 424.00 | 2.91 | 12:29 | 871 | 3.89 Million | 58.66 billion | 4,461.92 | 14,569 | 14,919 | 14,645 | 15,380 | - | - | - | - | 179.916 Thousand billion | 196.636 Million | 53.704 Million | 9 Million | 21.808 Million | 31.896 Million | 53.981 Million | 18.12 Million | 9.65 | 5.48 | 3.24 | 1.101 Million | 1.341 Million | 2.189 Million | 252,587 | ||
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 | ||
صبا |
سر. صبا تامین |
سهام | فرابورس | 7,660 | 134.00 | 1.78 | 7,715 | 189.00 | 2.51 | 12:29 | 3,799 | 12.41 Million | 96.31 billion | 3,266.35 | 7,526 | 7,850 | 7,620 | 7,940 | - | - | - | - | 347.175 Thousand billion | 390.598 Million | 149.927 Million | 15 Million | 51.928 Million | 97.999 Million | 95.712 Million | 94.019 Million | 3.6 | 3.46 | 3.54 | 8.26 Million | 310,823 | 8.264 Million | 306,743 | ||
ومهان |
گروه توسعه مالی مهر آیندگان |
سهام | فرابورس | 12,721 | 149.00 | 1.19 | 12,810 | 238.00 | 1.89 | 12:29 | 1,251 | 3.08 Million | 39.73 billion | 2,465.63 | 12,572 | 12,990 | 12,711 | 13,180 | - | - | - | - | 128.1 Thousand billion | 149.735 Million | 65.562 Million | 10 Million | 24.015 Million | 41.547 Million | 24.499 Million | 23.412 Million | 5.37 | 3.03 | 5.13 | 2.615 Million | 531,387 | 2.246 Million | 900,740 | ||
دکپسولح |
تولید ژلاتین کپسول ایران (حق تقدم) |
حق تقدم | فرابورس | 24,116 | 1,365.00 | 6.00 | 23,175 | 424.00 | 1.86 | 12:29 | 1,646 | 2.6 Million | 60.19 billion | 1,577.84 | 22,751 | 23,688 | 22,296 | 24,116 | - | - | - | - | 2.318 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.644 Million | - | 1.644 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 | - | ||
زفکاح |
کشت و دامداری فکا (حق تقدم) |
حق تقدم | فرابورس | 7,598 | 26.00 | 0.34 | 7,704 | 132.00 | 1.74 | 1400/01/18 | - | - | - | 5,280.8 | 7,572 | 7,499 | 7,500 | 7,950 | - | - | - | - | 9.245 Thousand billion | - | - | - | - | - | - | - | - | - | - | 5.531 Million | 3.241 Million | 8.771 Million | - | ||
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 | ||
شرانل |
نفت ایرانول |
سهام | فرابورس | 38,550 | 734.00 | 1.94 | 38,170 | 354.00 | 0.94 | 12:29 | 403 | 675,547 | 26.01 billion | 1,676.3 | 37,816 | 37,220 | 38,150 | 39,000 | - | - | - | - | 76.34 Thousand billion | 91.324 Million | 26.21 Million | 2 Million | 15.692 Million | 10.518 Million | 42.656 Million | 8.886 Million | 8.51 | 7.19 | 1.77 | 506,088 | 14,338 | 391,186 | 129,240 | ||
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 | - | ||
بخاور |
بیمه زندگی خاورمیانه |
سهام | فرابورس | 7,119 | 139.00 | 1.99 | 7,024 | 44.00 | 0.63 | 12:29 | 388 | 2.76 Million | 19.59 billion | 7,115.53 | 6,980 | 7,020 | 7,000 | 7,149 | - | - | - | - | 8.429 Thousand billion | 9.13 Million | 3.375 Million | 1.2 Million | 753,722 | 2.621 Million | 403,600 | 1.346 Million | 6.23 | 3.2 | 20.75 | 2.809 Million | 2,160 | 2.811 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 | - | ||
خدیزل |
بهمن دیزل |
سهام | فرابورس | 39,990 | 526.00 | 1.33 | 39,647 | 183.00 | 0.46 | 12:29 | 332 | 348,926 | 14 billion | 1,050.98 | 39,464 | 40,990 | 38,770 | 41,494 | - | - | - | - | 39.647 Thousand billion | 48.604 Million | 15.395 Million | 1,000,000 | 9.14 Million | 6.255 Million | 7.203 Million | 2.851 Million | 13.91 | 6.31 | 5.48 | 623,494 | 240,128 | 780,804 | 82,818 | ||
وهور |
مدیریت انرژی امید تابان هور |
سهام | فرابورس | 2,231 | 27.00 | 1.23 | 2,214 | 10.00 | 0.45 | 12:29 | 1,938 | 35.76 Million | 79.17 billion | 18,451.49 | 2,204 | 2,210 | 2,180 | 2,260 | - | - | - | - | 146.514 Thousand billion | 153.081 Million | 23.589 Million | 4 Million | 7.229 Million | 16.36 Million | 11.419 Million | 11.023 Million | 13.23 | 8.91 | 12.77 | 25.683 Million | 11.57 Million | 36.24 Million | 1.013 Million | ||
حسینا |
توسعه خدمات دریایی و بندری سینا |
سهام | فرابورس | 70,780 | 1,048.00 | 1.50 | 69,977 | 245.00 | 0.35 | 12:29 | 385 | 312,449 | 21.96 billion | 811.56 | 69,732 | 71,000 | 69,890 | 71,000 | - | - | - | - | 34.989 Thousand billion | 39.95 Million | 7.91 Million | 500,000 | 5.084 Million | 2.826 Million | 7.469 Million | 2.928 Million | 11.91 | 12.34 | 4.67 | 116,190 | 111,161 | 218,364 | 8,987 | ||
شصدف |
صنعتی دوده فام |
سهام | فرابورس | 31,842 | 1,802.00 | 6.00 | 30,145 | 105.00 | 0.35 | 12:29 | 890 | 97,386 | 3.1 billion | 109.42 | 30,040 | 31,842 | 31,842 | 31,842 | - | - | - | - | 21.102 Thousand billion | 21.897 Million | 2.247 Million | 200,000 | 868,732 | 1.378 Million | 4.293 Million | 799,487 | 26.4 | 15.26 | 4.91 | 55,374 | - | 55,353 | 21 | ||
شبصیر |
پتروشیمی قائد بصیر |
سهام | فرابورس | 70,600 | 1,427.00 | 1.98 | 72,188 | 161.00 | 0.22 | 12:29 | 1,563 | 3.11 Million | 224.67 billion | 1,991.22 | 72,027 | 70,587 | 70,587 | 76,348 | - | - | - | - | 36.094 Thousand billion | 39.903 Million | 6.633 Million | 330,000 | 3.889 Million | 2.744 Million | 11.252 Million | 2.368 Million | 10.06 | 13.13 | 3.2 | 15,020 | - | 15,020 | - | ||
میدکو |
سر. توسعه معادن و صنایع معدنی خاورمیانه |
سهام | فرابورس | 32,450 | 246.00 | 0.76 | 32,272 | 68.00 | 0.21 | 12:29 | 864 | 2.58 Million | 83.2 billion | 2,980.94 | 32,204 | 32,205 | 32,205 | 32,700 | - | - | - | - | 1458.694 Thousand billion | 1.463 billion | 55.207 Million | 45.2 Million | 7.32 Million | 47.886 Million | 11.046 Million | 10.57 Million | 137.72 | 30.4 | 131.78 | 396,119 | 4.41 Million | 1.204 Million | 3.601 Million | ||
بپاس |
بیمه پاسارگاد |
سهام | فرابورس | 88,080 | 164.00 | 0.19 | 88,080 | 164.00 | 0.19 | 12:29 | 1,249 | 1.5 Million | 132.3 billion | 1,202.56 | 87,916 | 88,000 | 87,916 | 90,000 | - | - | - | - | 898.944 Thousand billion | 990.063 Million | 120.451 Million | 10.206 Million | 92.792 Million | 27.659 Million | 31.966 Million | 20.636 Million | 43.48 | 32.44 | 28.07 | 789,580 | - | 772,212 | 17,368 | ||
گکوثر |
هتل بین المللی پارسیان کوثر اصفهان |
سهام | فرابورس | 2,460 | 21.00 | 0.85 | 2,485 | 4.00 | 0.16 | 12:29 | 1,315 | 20.9 Million | 51.94 billion | 15,895.32 | 2,481 | 2,432 | 2,432 | 2,600 | - | - | - | - | 9.516 Thousand billion | 9.848 Million | 4.111 Million | 3.829 Million | 347,336 | 3.763 Million | 229,667 | -96,030 | -98.93 | 2.52 | 41.37 | 3.91 Million | 337,000 | 4.247 Million | - | ||
کگهر |
سنگ آهن گهر زمین |
سهام | فرابورس | 47,801 | 75.00 | 0.16 | 47,797 | 71.00 | 0.15 | 12:29 | 408 | 661,390 | 31.74 billion | 1,621.05 | 47,726 | 48,000 | 47,700 | 49,100 | - | - | - | - | 1194.925 Thousand billion | 1.266 billion | 146.214 Million | 12.3 Million | 72.992 Million | 73.222 Million | 104.212 Million | 43.269 Million | 27.58 | 16.29 | 11.45 | 95,898 | 166,179 | 262,077 | - | ||
غگیلا |
شیر پاستوریزه پگاه گیلان |
سهام | فرابورس | 24,282 | 1,374.00 | 6.00 | 22,937 | 29.00 | 0.13 | 12:29 | 2,020 | 46,488 | 1.13 billion | 23.01 | 22,908 | 24,282 | 24,282 | 24,282 | - | - | - | - | 4.587 Thousand billion | 5.052 Million | 798,639 | 200,000 | 470,781 | 327,858 | 2.318 Million | 82,397 | 55.6 | 13.97 | 1.98 | 23,497 | - | 23,454 | 43 | ||
اتکای |
بیمه اتکائی ایرانیان |
سهام | فرابورس | 18,218 | 0.00 | 0.00 | 18,241 | 23.00 | 0.13 | 12:30 | 253 | 1.49 Million | 27.14 billion | 5,874.44 | 18,218 | 18,218 | 18,216 | 19,000 | - | - | - | - | 72.964 Thousand billion | 75.654 Million | 10.53 Million | 4 Million | 2.782 Million | 7.748 Million | 2.021 Million | 3.008 Million | 24.23 | 9.41 | 36.06 | 320,306 | 3.432 Million | 1.982 Million | 1.77 Million | ||
دکپسول |
تولید ژلاتین کپسول ایران |
سهام | فرابورس | 33,700 | 55.00 | 0.16 | 33,664 | 19.00 | 0.06 | 12:29 | 1,161 | 1.6 Million | 53.96 billion | 1,380.73 | 33,645 | 32,973 | 32,973 | 34,780 | - | - | - | - | 10.099 Thousand billion | 11.036 Million | 1.661 Million | 200,000 | 942,480 | 718,353 | 1.544 Million | 530,282 | 19.03 | 14.05 | 6.54 | 7,709 | 100,000 | 107,709 | - | ||
وملل |
اعتباری ملل |
سهام | فرابورس | 13,340 | 1.00 | 0.01 | 13,344 | 5.00 | 0.04 | 12:29 | 950 | 24.43 Million | 325.94 billion | 25,711.65 | 13,339 | 13,410 | 13,330 | 13,480 | - | - | - | - | 133.44 Thousand billion | 451.673 Million | 333.404 Million | 6.06 Million | 318.283 Million | 15.12 Million | 49.423 Million | 2.917 Million | 45.73 | 8.82 | 2.7 | 7.126 Million | 22.853 Million | 18.999 Million | 10.98 Million | ||
نیرو |
نیرو سرمایه |
سهام | فرابورس | 52,858 | 8,338.00 | 18.73 | 44,520 | 0.00 | 0.00 | 11:41 | 97 | 81,095 | 3.52 billion | - | 44,520 | 52,858 | 52,858 | 52,858 | - | - | - | - | 2.886 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1,331 | - | 1,331 | - | ||
وآتوس |
آرین توسکا |
سهام | فرابورس | 43,040 | 8,534.00 | 24.73 | 34,506 | 0.00 | 0.00 | 12:28 | 19 | 233,040 | 7.8 billion | - | 34,506 | 43,040 | 43,040 | 43,040 | - | - | - | - | 724.63 billion | - | - | - | - | - | - | - | - | - | - | 134 | - | 134 | - | ||
غگلستا |
شیر پاستوریزه پگاه گلستان |
سهام | فرابورس | 27,970 | 570.00 | 2.00 | 28,540 | 0.00 | 0.00 | 11:58 | 4 | 1,450 | 40.56 Million | 362.5 | 28,540 | 27,970 | 27,970 | 27,970 | - | - | - | - | 15.105 Thousand billion | 16.443 Million | 2.101 Million | 529,248 | 1.338 Million | 763,272 | 3.583 Million | 205,437 | 73.52 | 19.79 | 4.22 | 3,839 | - | 3,839 | - | ||
شصفها |
پتروشیمی اصفهان |
سهام | فرابورس | 125,845 | 34,589.00 | 37.90 | 91,256 | 0.00 | 0.00 | 12:29 | 30 | 100,170 | 9.22 billion | - | 91,256 | 120,911 | 120,911 | 125,845 | - | - | - | - | 27.377 Thousand billion | - | - | - | - | - | - | - | - | - | - | 107,182 | 88,878 | 195,060 | 1,000 | ||
غگز |
گز سکه |
سهام | فرابورس | 20,200 | 8,800.00 | 30.34 | 29,000 | 0.00 | 0.00 | 1399/12/24 | 1 | 30,000 | 870 Million | - | 29,000 | 20,200 | 20,200 | 20,200 | - | - | - | - | 1.427 Thousand billion | - | - | - | - | - | - | - | - | - | - | 430,000 | - | 230,000 | 200,000 | ||
غپونه |
نوش پونه مشهد |
سهام | فرابورس | 18,770 | 2,818.00 | 17.67 | 15,952 | 0.00 | 0.00 | 12:29 | 47 | 73,250 | 1.14 billion | - | 15,952 | 18,770 | 18,770 | 18,775 | - | - | - | - | 10.227 Thousand billion | - | - | - | - | - | - | - | - | - | - | 766,196 | - | 766,196 | - | ||
شکف |
کف |
سهام | فرابورس | 105,201 | 31,060.00 | 41.89 | 74,141 | 0.00 | 0.00 | 12:18 | 35 | 27,076 | 1.98 billion | - | 74,141 | 105,201 | 105,201 | 105,201 | - | - | - | - | 18.535 Thousand billion | - | - | - | - | - | - | - | - | - | - | 14,737 | - | 14,737 | - | ||
غپآذر |
پگاه آذربایجان شرقی |
سهام | فرابورس | 64,427 | 1,314.00 | 2.00 | 65,739 | 2.00 | 0.00 | 09:23 | 3 | 960 | 61.85 Million | 320 | 65,741 | 64,427 | 64,427 | 64,427 | - | - | - | - | 13.148 Thousand billion | 14.968 Million | 2.242 Million | 200,000 | 1.82 Million | 422,721 | 4.997 Million | 183,295 | 71.73 | 31.1 | 2.63 | 373 | - | 373 | - | ||
مفاخر |
توسعه فناوری اطلاعات خوارزمی |
سهام | فرابورس | 65,431 | 1,335.00 | 2.00 | 66,765 | 1.00 | 0.00 | 1400/01/21 | - | - | - | 375 | 66,766 | 65,431 | 65,431 | 65,431 | - | - | - | - | 11.35 Thousand billion | 12.933 Million | 1.863 Million | 170,000 | 1.583 Million | 279,587 | 813,950 | 106,461 | 93.25 | 40.6 | 13.94 | 750 | - | 750 | - | ||
شفارا |
پتروشیمی فارابی |
سهام | فرابورس | 3,810 | 1,462.00 | 27.73 | 5,272 | 0.00 | 0.00 | 12:29 | 39 | 339,224 | 1.74 billion | - | 5,272 | 3,766 | 3,766 | 4,070 | - | - | - | - | 13.868 Thousand billion | - | - | - | - | - | - | - | - | - | - | 745,625 | 1,297 | 746,922 | - | ||
شمواد |
الیاف مصنوعی |
سهام | فرابورس | 61,442 | 2,985.00 | 4.63 | 64,427 | 0.00 | 0.00 | 1399/10/16 | 30 | 8,673 | 531.59 Million | - | 64,427 | 61,442 | 61,442 | 61,442 | - | - | - | - | 9.245 Thousand billion | - | - | - | - | - | - | - | - | - | - | 320,406 | - | 320,406 | - | ||
غنیلی |
مجتمع تولیدی نیلی صنعت کرمان |
سهام | فرابورس | 17,000 | 437.00 | 2.64 | 16,563 | 0.00 | 0.00 | 1399/12/20 | 10 | 322,857 | 5.35 billion | - | 16,563 | 17,000 | 16,999 | 17,000 | - | - | - | - | 1.656 Thousand billion | - | - | - | - | - | - | - | - | - | - | 550,000 | - | 550,000 | - | ||
شکبیر |
پتروشیمی امیرکبیر |
سهام | فرابورس | 89,964 | 34,481.00 | 62.15 | 55,483 | 0.00 | 0.00 | 12:29 | 156 | 1.492 Million | 82.79 billion | - | 55,483 | 87,440 | 87,435 | 90,520 | - | - | - | - | 199.739 Thousand billion | - | - | - | - | - | - | - | - | - | - | 74,044 | 50,057 | 68,101 | 56,000 | ||
شلرد |
کود شیمیائی اوره لردگان |
سهام | فرابورس | 6,934 | 784.00 | 10.16 | 7,718 | 0.00 | 0.00 | 12:29 | 1,438 | 16.376 Million | 126.39 billion | - | 7,718 | 6,934 | 6,599 | 6,934 | - | - | - | - | 69.462 Thousand billion | - | - | - | - | - | - | - | - | - | - | 10.063 Million | - | 6.561 Million | 3.502 Million | ||
لکما |
مخابراتی ایران |
سهام | فرابورس | 6,034 | 4,537.00 | 42.92 | 10,571 | 0.00 | 0.00 | 12:23 | 44 | 71,349 | 732.47 Million | - | 10,571 | 6,034 | 6,034 | 6,034 | - | - | - | - | 34.201 Thousand billion | - | - | - | - | - | - | - | - | - | - | 73,781 | - | 73,781 | - | ||
فافزا |
فولاد افزا سپاهان |
سهام | فرابورس | 54,790 | 7,712.00 | 16.38 | 47,078 | 0.00 | 0.00 | 12:29 | 29 | 106,173 | 4.89 billion | - | 47,078 | 54,066 | 54,066 | 56,500 | - | - | - | - | 4.237 Thousand billion | - | - | - | - | - | - | - | - | - | - | 64,227 | - | 64,227 | - | ||
لازما |
آزمایش |
سهام | فرابورس | 33,680 | 2,698.00 | 8.71 | 30,982 | 0.00 | 0.00 | 11:59 | 19 | 13,615 | 413.73 Million | - | 30,982 | 33,680 | 33,680 | 33,680 | - | - | - | - | 6.739 Thousand billion | - | - | - | - | - | - | - | - | - | - | 150 | - | 150 | - | ||
لپیام |
صنعتی پیام |
سهام | فرابورس | 52,835 | 25,329.00 | 92.09 | 27,506 | 0.00 | 0.00 | 12:24 | 74 | 596,675 | 16.37 billion | - | 27,506 | 52,835 | 52,835 | 52,835 | - | - | - | - | 4.951 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1,617 | - | 1,617 | - | ||
کمینا |
شیشه سازی مینا |
سهام | فرابورس | 25,167 | 3,498.00 | 12.20 | 28,665 | 0.00 | 0.00 | 12:29 | 1,374 | 3.211 Million | 92.05 billion | - | 28,665 | 25,167 | 25,167 | 26,153 | - | - | - | - | 10.262 Thousand billion | - | - | - | - | - | - | - | - | - | - | 90,691 | 450,000 | 540,691 | - | ||
کقزوی |
شیشه قزوین |
سهام | فرابورس | 9,838 | 899.00 | 10.06 | 8,939 | 0.00 | 0.00 | 11:40 | 75 | 516,032 | 4.13 billion | - | 8,939 | 9,838 | 9,838 | 9,838 | - | - | - | - | 12.765 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2,000 | - | 2,000 | - | ||
کصدف |
کاشی صدف سرام استقلال آباده |
سهام | فرابورس | 24,785 | 6,247.00 | 33.70 | 18,538 | 0.00 | 0.00 | 11:15 | 68 | 333,710 | 6.4 billion | - | 18,538 | 24,785 | 24,785 | 24,785 | - | - | - | - | 2.225 Thousand billion | - | - | - | - | - | - | - | - | - | - | 282 | - | 282 | - | ||
کشرق |
صنعتی و معدنی شمال شرق شاهرود |
سهام | فرابورس | 90,260 | 1,842.00 | 2.00 | 92,100 | 2.00 | 0.00 | 12:23 | 4 | 731 | 65.98 Million | 182.75 | 92,102 | 90,260 | 90,260 | 90,260 | - | - | - | - | 7.736 Thousand billion | 8.218 Million | 725,625 | 84,000 | 481,603 | 244,022 | 763,249 | 229,961 | 33.64 | 31.7 | 10.14 | 478 | - | 478 | - | ||
کابگن |
آبگینه |
سهام | فرابورس | 5,225 | 355.00 | 7.29 | 4,870 | 0.00 | 0.00 | 1400/01/22 | 81 | 285,627 | 1.4 billion | - | 4,870 | 5,225 | 5,225 | 5,225 | - | - | - | - | 457.29 billion | - | - | - | - | - | - | - | - | - | - | 6,000 | - | 6,000 | - | ||
قشیر |
قند شیروان قوچان |
سهام | فرابورس | 25,178 | 513.00 | 2.00 | 25,690 | 1.00 | 0.00 | 12:29 | 10 | 5,463 | 137.55 Million | 546.3 | 25,691 | 25,178 | 25,178 | 25,178 | - | - | - | - | 8.478 Thousand billion | 9.415 Million | 1.447 Million | 330,000 | 937,351 | 509,904 | 2.556 Million | 140,231 | 60.45 | 16.63 | 3.32 | 3,652 | - | 3,652 | - | ||
قشرین |
قند شیرین خراسان |
سهام | فرابورس | 15,130 | 2,800.00 | 15.62 | 17,930 | 0.00 | 0.00 | 12:29 | 140 | 1.627 Million | 29.17 billion | - | 17,930 | 15,130 | 15,130 | 15,700 | - | - | - | - | 17.304 Thousand billion | - | - | - | - | - | - | - | - | - | - | 89,445 | - | 88,095 | 1,350 | ||
کیا |
کیا الکترود شرق |
سهام | فرابورس | 9,055 | 3,371.00 | 59.31 | 5,684 | 0.00 | 0.00 | 1400/01/17 | 64 | 3.13 Million | 17.79 billion | - | 5,684 | 9,055 | 9,055 | 9,055 | - | - | - | - | 917.78 billion | - | - | - | - | - | - | - | - | - | - | 550,183 | - | 450,183 | 100,000 | ||
شسم |
سموم علف کش |
سهام | فرابورس | 91,322 | 8,611.00 | 10.41 | 82,711 | 0.00 | 0.00 | 10:52 | 2 | 139 | 11.73 Million | - | 82,711 | 91,322 | 91,322 | 91,322 | - | - | - | - | 827.11 billion | - | - | - | - | - | - | - | - | - | - | 476 | - | 476 | - | ||
فالوم |
آلومتک |
سهام | فرابورس | 35,781 | 1,037.00 | 2.98 | 34,744 | 0.00 | 0.00 | 12:12 | 2 | 555 | 18.71 Million | - | 34,744 | 35,781 | 35,781 | 35,781 | - | - | - | - | 26.058 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2,014 | - | 2,014 | - | ||
گپارس |
کارگزاران پارس |
سهام | فرابورس | 200,315 | 67,014.00 | 50.27 | 133,301 | 0.00 | 0.00 | 1400/01/22 | 293 | 119,039 | 15.82 billion | - | 133,301 | 200,315 | 200,315 | 200,315 | - | - | - | - | 2.04 Thousand billion | - | - | - | - | - | - | - | - | - | - | 155 | - | 155 | - | ||
فوکا |
فولاد کاویان |
سهام | فرابورس | 11,728 | 9,222.00 | 44.02 | 20,950 | 0.00 | 0.00 | 12:29 | 24 | 57,479 | 1.17 billion | - | 20,950 | 11,728 | 11,728 | 11,728 | - | - | - | - | 125.171 Thousand billion | - | - | - | - | - | - | - | - | - | - | 323,523 | 150,000 | 473,523 | - | ||
فنفت |
صنایع تجهیزات نفت |
سهام | فرابورس | 32,810 | 19,234.00 | 141.68 | 13,576 | 0.00 | 0.00 | 11:20 | 642 | 2.484 Million | 33.72 billion | - | 13,576 | 32,810 | 32,810 | 32,810 | - | - | - | - | 5.973 Thousand billion | - | - | - | - | - | - | - | - | - | - | 250 | - | 250 | - | ||
فنرژی |
گسترش صنایع آذرآب |
سهام | فرابورس | 18,696 | 7,918.00 | 73.46 | 10,778 | 0.00 | 0.00 | 12:24 | 21 | 110,766 | 1.17 billion | - | 10,778 | 18,696 | 18,696 | 18,696 | - | - | - | - | 1.759 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2,956 | - | 2,956 | - | ||
فلات |
سر. فلات ایرانیان |
سهام | فرابورس | 15,253 | 885.00 | 6.16 | 14,368 | 0.00 | 0.00 | 1400/01/14 | 96 | 1.597 Million | 22.95 billion | - | 14,368 | 15,253 | 15,253 | 15,253 | - | - | - | - | 5.596 Thousand billion | - | - | - | - | - | - | - | - | - | - | 269,557 | 110,000 | 379,557 | - | ||
فسدید |
تجهیزات سدید |
سهام | فرابورس | 112,788 | 1,256.00 | 1.13 | 111,532 | 0.00 | 0.00 | 12:00 | 2 | 950 | 103.88 Million | - | 111,532 | 112,788 | 112,788 | 112,788 | - | - | - | - | 10.908 Thousand billion | - | - | - | - | - | - | - | - | - | - | 24,445 | - | 24,445 | - | ||
فسا |
پتروشیمی فسا |
سهام | فرابورس | 1,736 | 1,282.00 | 42.48 | 3,018 | 0.00 | 0.00 | 12:17 | 63 | 286,129 | 822.33 Million | - | 3,018 | 1,736 | 1,736 | 1,736 | - | - | - | - | 10.521 Thousand billion | - | - | - | - | - | - | - | - | - | - | 38,250 | - | 38,250 | - | ||
فبیرا |
بسته بندی ایران |
سهام | فرابورس | 3,043 | 1,992.00 | 39.56 | 5,035 | 0.00 | 0.00 | 12:05 | 16 | 64,634 | 315.8 Million | - | 5,035 | 3,043 | 3,043 | 3,043 | - | - | - | - | 8.926 Thousand billion | - | - | - | - | - | - | - | - | - | - | 36,346 | 100,000 | 136,346 | - | ||
فبستم |
بسته بندی مشهد |
سهام | فرابورس | 816 | 23.00 | 2.90 | 793 | 0.00 | 0.00 | 1400/01/7 | 2 | 25,000 | 20.4 Million | - | 793 | 816 | 816 | 816 | - | - | - | - | 224.19 billion | - | - | - | - | - | - | - | - | - | - | 6,850 | - | 6,850 | - | ||
کمرجان |
مرجان کار |
سهام | فرابورس | 144,017 | 2,939.00 | 2.00 | 146,953 | 3.00 | 0.00 | 11:23 | 3 | 303 | 43.64 Million | 101 | 146,956 | 144,021 | 144,017 | 144,017 | - | - | - | - | 10.287 Thousand billion | 10.378 Million | 266,803 | 70,000 | 90,676 | 176,127 | 228,506 | 96,381 | 106.73 | 58.41 | 45.02 | 500 | - | 500 | - | ||
گکیش |
آبادگران ایران کیش |
سهام | فرابورس | 47,005 | 18,246.00 | 27.96 | 65,251 | 0.00 | 0.00 | 11:26 | 53 | 37,330 | 2.37 billion | - | 65,251 | 47,005 | 47,005 | 47,005 | - | - | - | - | 8.352 Thousand billion | - | - | - | - | - | - | - | - | - | - | 105 | - | 105 | - | ||
شساخت |
مهندسی و ساختمان صنایع نفت |
سهام | فرابورس | 35,029 | 2,957.00 | 7.78 | 37,986 | 0.00 | 0.00 | 12:29 | 173 | 1.224 Million | 46.5 billion | - | 37,986 | 34,401 | 34,401 | 36,000 | - | - | - | - | 95.688 Thousand billion | - | - | - | - | - | - | - | - | - | - | 31,853 | 1,000,000 | 56,190 | 975,805 | ||
سمتاز |
سیمان ممتازان کرمان |
سهام | فرابورس | 21,253 | 951.00 | 4.28 | 22,204 | 0.00 | 0.00 | 12:29 | 90 | 79,717 | 1.76 billion | - | 22,204 | 21,250 | 20,844 | 21,253 | - | - | - | - | 13.322 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.041 Million | 48,932 | 1.088 Million | 2,000 | ||
شجم |
صنایع پتروشیمی تخت جمشید |
سهام | فرابورس | 10,097 | 2,601.00 | 34.70 | 7,496 | 0.00 | 0.00 | 12:29 | 258 | 2.385 Million | 17.95 billion | - | 7,496 | 10,097 | 10,097 | 10,097 | - | - | - | - | 48.724 Thousand billion | - | - | - | - | - | - | - | - | - | - | 276,245 | 90,000 | 366,245 | - | ||
خفناور |
صنعتی روان فن آور |
سهام | فرابورس | 48,912 | 24,213.00 | 98.03 | 24,699 | 0.00 | 0.00 | 12:28 | 11 | 43,224 | 1.04 billion | - | 24,699 | 48,912 | 48,912 | 48,912 | - | - | - | - | 2.47 Thousand billion | - | - | - | - | - | - | - | - | - | - | 19,921 | - | 19,921 | - | ||
خعمرا |
توسعه و عمران شهرستان نائین |
سهام | فرابورس | 23,316 | 6,774.00 | 40.95 | 16,542 | 0.00 | 0.00 | 12:14 | 88 | 603,206 | 10.23 billion | - | 16,542 | 23,316 | 23,316 | 23,316 | - | - | - | - | 1.323 Thousand billion | - | - | - | - | - | - | - | - | - | - | 20,610 | - | 20,610 | - | ||
خصدرا |
صنعتی دریایی |
سهام | فرابورس | 2,929 | 2,342.00 | 44.43 | 5,271 | 0.00 | 0.00 | 12:29 | 837 | 7.183 Million | 37.5 billion | - | 5,271 | 2,927 | 2,927 | 2,970 | - | - | - | - | 138.211 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.093 Million | 3.5 Million | 5.154 Million | 2.439 Million | ||
خاور |
ایران خودرو دیزل |
سهام | فرابورس | 5,853 | 156.00 | 2.74 | 5,697 | 0.00 | 0.00 | 1399/12/23 | 17,191 | 245.565 Million | 1.399 Thousand billion | - | 5,697 | 5,853 | 5,853 | 5,853 | - | - | - | - | 28.423 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.299 Million | 5 Million | 6.299 Million | - | ||
حسیر |
ریل سیر کوثر |
سهام | فرابورس | 17,053 | 348.00 | 2.00 | 17,401 | 0.00 | 0.00 | 12:08 | 1 | 300 | 5.12 Million | 348.5 | 17,401 | 17,053 | 17,053 | 17,053 | - | - | - | - | 10.492 Thousand billion | 11.706 Million | 2.139 Million | 602,947 | 1.214 Million | 925,006 | 232,416 | 215,925 | 48.59 | 11.34 | 45.14 | 697 | - | 697 | - | ||
تملی801 |
تسهیلات مسکن ب. ملی-فروردین98 |
تسهیلات مسکن | فرابورس | 643,193 | 346,807.00 | 35.03 | 990,000 | 0.00 | 0.00 | 1400/01/8 | 1 | 2 | 1.98 Million | - | 990,000 | 643,193 | 643,193 | 643,193 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 22 | - | 22 | - | ||
حخزر |
کشتیرانی دریای خزر |
سهام | فرابورس | 28,187 | 575.00 | 2.00 | 28,761 | 1.00 | 0.00 | 12:03 | 2 | 4,327 | 121.97 Million | 981.67 | 28,762 | 28,188 | 28,187 | 28,187 | - | - | - | - | 31.062 Thousand billion | 32.479 Million | 4.187 Million | 1.08 Million | 1.416 Million | 2.772 Million | 4.04 Million | 1.717 Million | 18.09 | 11.21 | 7.69 | 2,945 | - | 2,945 | - | ||
حپارسا |
توسعه حمل و نقل ریلی پارسیان |
سهام | فرابورس | 34,526 | 704.00 | 2.00 | 35,229 | 1.00 | 0.00 | 10:18 | 1 | 2,885 | 99.61 Million | 145.5 | 35,230 | 34,526 | 34,526 | 34,526 | - | - | - | - | 8.807 Thousand billion | 10.966 Million | 2.7 Million | 250,000 | 2.158 Million | 541,432 | 2.184 Million | 407,593 | 21.61 | 16.27 | 4.03 | 291 | - | 291 | - | ||
حاریا |
کشتیرانی آریا |
سهام | فرابورس | 27,803 | 3,562.00 | 11.36 | 31,365 | 0.00 | 0.00 | 1400/01/17 | 10 | 5,591 | 170.15 Million | - | 31,365 | 27,803 | 27,803 | 27,803 | - | - | - | - | 8.469 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1,092 | - | 1,092 | - | ||
جوین |
کشت و صنعت جوین |
سهام | فرابورس | 4,984 | 16,988.00 | 77.32 | 21,972 | 0.00 | 0.00 | 12:29 | 33 | 228,587 | 5.13 billion | - | 21,972 | 4,984 | 4,984 | 4,984 | - | - | - | - | 27.764 Thousand billion | - | - | - | - | - | - | - | - | - | - | 132,669 | - | 132,669 | - | ||
جهرم |
پتروشیمی جهرم |
سهام | فرابورس | 1,710 | 1,540.00 | 47.38 | 3,250 | 0.00 | 0.00 | 11:49 | 84 | 1.115 Million | 3.47 billion | - | 3,250 | 1,710 | 1,710 | 1,710 | - | - | - | - | 10.767 Thousand billion | - | - | - | - | - | - | - | - | - | - | 36,804 | - | 36,804 | - | ||
ثنظام |
سر. ساختمانی نظام مهندسی ایران |
سهام | فرابورس | 45,667 | 1,929.00 | 4.41 | 43,738 | 0.00 | 0.00 | 12:29 | 7 | 2,239 | 95.01 Million | - | 43,738 | 45,667 | 45,667 | 45,667 | - | - | - | - | 3.26 Thousand billion | - | - | - | - | - | - | - | - | - | - | 299 | - | 299 | - | ||
خفولا |
خدمات فنی فولاد یزد |
سهام | فرابورس | 43,151 | 14,790.00 | 52.15 | 28,361 | 0.00 | 0.00 | 12:29 | 1,202 | 3.359 Million | 95.27 billion | - | 28,361 | 43,151 | 43,151 | 45,351 | - | - | - | - | 1.702 Thousand billion | - | - | - | - | - | - | - | - | - | - | 6.95 Million | 231 | 5.577 Million | 1.373 Million | ||
ثنام |
سر. ساختمانی بین المللی نام آوران مهندسی |
سهام | فرابورس | 16,326 | 2,227.00 | 12.00 | 18,553 | 0.00 | 0.00 | 09:53 | 1,701 | 16.88 Million | 313.18 billion | - | 18,553 | 16,326 | 16,326 | 16,326 | - | - | - | - | 9.277 Thousand billion | - | - | - | - | - | - | - | - | - | - | 32,500 | - | 32,500 | - | ||
ثعمرا |
عمران و توسعه شاهد |
سهام | فرابورس | 12,791 | 261.00 | 2.00 | 13,052 | 0.00 | 0.00 | 11:45 | 2 | 870 | 11.13 Million | 400 | 13,052 | 12,791 | 12,791 | 12,791 | - | - | - | - | 16.968 Thousand billion | 18.089 Million | 2.577 Million | 1.3 Million | 1.121 Million | 1.456 Million | 299,571 | 148,855 | 113.99 | 11.65 | 56.64 | 3,000 | - | 3,000 | - | ||
ثعتما |
سر. ساختمانی اعتماد گستر |
سهام | فرابورس | 65,899 | 31,920.00 | 93.94 | 33,979 | 0.00 | 0.00 | 11:38 | 1,707 | 5.34 Million | 181.45 billion | - | 33,979 | 65,899 | 65,899 | 65,899 | - | - | - | - | 2.403 Thousand billion | - | - | - | - | - | - | - | - | - | - | 161 | - | 161 | - | ||
ثزاگرس |
سر. توسعه و عمران زاگرس |
سهام | فرابورس | 54,643 | 11,872.00 | 27.76 | 42,771 | 0.00 | 0.00 | 1400/01/22 | 27 | 204,712 | 8.61 billion | - | 42,771 | 54,643 | 54,643 | 54,643 | - | - | - | - | 2.823 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2,930 | - | 2,930 | - | ||
ثجوان |
تامین مسکن جوانان |
سهام | فرابورس | 10,680 | 4,120.00 | 62.80 | 6,560 | 0.00 | 0.00 | 11:42 | 227 | 1.013 Million | 6.67 billion | - | 6,560 | 10,680 | 10,680 | 10,680 | - | - | - | - | 16.744 Thousand billion | - | - | - | - | - | - | - | - | - | - | 932 | - | 932 | - |