Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

No. of Trades

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
وسپهر

سرمایه گذاری مالی سپهرصادرات

سهام فرابورس 13,105 322.00 2.52 13,213 430.00 3.36 1399/07/30 110,895 239.997 Million 3.171 Thousand billion 396.39 Million 12,783 13,300 12,660 13,422 777 914,486 13,106 452 853,099 13,106 396.39 Thousand billion 442.645 Million 109.639 Million 30 Million 46.255 Million 63.384 Million 37.184 Million 37.133 Million 10.67 6.25 10.66 232.229 Million 7.768 Million 233.29 Million 6.707 Million
دی

بانک دی

سهام فرابورس 58,261 2,774.00 5.00 58,239 2,752.00 4.96 1399/07/23 40,505 93.771 Million 5.461 Thousand billion 2,315.05 55,487 93.771 Million 58,261 5.461 Thousand billion 0 39,562 58,261 42 - - 372.73 Thousand billion 727.544 Million 273.446 Million 6.4 Million 354.815 Million -81,368,652 66.484 Million 9.481 Million - - - 92.263 Million 1.508 Million 87.234 Million 6.537 Million
بپیوند

برق و انرژی پیوندگستر پارس

سهام فرابورس 21,380 426.00 1.95 22,004 198.00 0.91 1399/08/1 37,680 15.204 Million 334.559 billion 434.33 21,806 15.204 Million 22,537 334.559 billion 972 159,700 21,999 7 178,415 21,999 66.012 Thousand billion 70.433 Million 8.317 Million 3 Million 4.421 Million 3.897 Million - - - 16.95 - 15.204 Million 250 14.609 Million 595,537
چکاپا

گروه صنایع کاغذ پارس

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

توسعه مسیر برق گیلان

سهام فرابورس 28,201 104.00 0.37 28,900 803.00 2.86 1399/08/1 33,857 13.033 Million 376.669 billion 384.95 28,097 13.033 Million 29,501 376.669 billion 551 67,267 28,240 20 29,339 28,240 124.27 Thousand billion 126.801 Million 9.182 Million 4.3 Million 2.531 Million 6.651 Million 4.251 Million 1.904 Million 65.27 18.68 29.23 11.981 Million 1.053 Million 11.924 Million 1.109 Million
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 47,646 2,507.00 5.00 48,333 1,820.00 3.63 1399/08/1 30,853 5.878 Million 284.088 billion 190.51 50,153 5.878 Million 50,001 284.088 billion 6673 2,159 47,646 7 1.45 Million 47,646 14.5 Thousand billion 15.234 Million 1.155 Million 300,000 734,249 420,283 628,254 210,177 68.99 34.5 23.08 5.878 Million 110 5.774 Million 104,245
تماوند

تامین سرمایه دماوند

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1398/11/2 27,314 600 Million 600 billion - 1,000 1,000 1,000 1,000 0 - - 0 - - 2 Thousand billion - - - - - - - - - - 594.028 Million 5.972 Million - 600 Million
گدنا

تهیه توزیع غذای دنا آفرین فدک

سهام فرابورس 14,629 696.00 5.00 14,172 239.00 1.72 1399/08/1 26,865 1.255 Million 18.361 billion 46.72 13,933 1.255 Million 14,629 18.361 billion 680 14.208 Million 14,629 2468 6,529 14,629 4.252 Thousand billion 4.509 Million 652,217 300,000 257,488 394,729 619,820 35,196 - - - 1.255 Million - 255,003 1 Million
شاروم

پتروشیمی ارومیه

سهام فرابورس 20,662 983.00 5.00 20,662 983.00 5.00 1399/08/1 25,534 3.402 Million 70.301 billion 133.25 19,679 3.402 Million 20,662 70.301 billion 580 45.714 Million 20,662 4348 66,973 20,662 14.463 Thousand billion 15.192 Million 1.675 Million 700,000 729,089 945,749 1.412 Million 278,829 - - - 3.402 Million - 400,643 3.002 Million
وپویا

سرمایه گذاری پویا

سهام فرابورس 11,523 606.00 5.00 11,661 468.00 3.86 1399/08/1 24,223 44.142 Million 514.743 billion 1,822.3 12,129 44.142 Million 11,523 514.743 billion 9999 500 11,523 1 24.285 Million 11,523 46.644 Thousand billion 46.699 Million 9.242 Million 4 Million 55,064 9.187 Million 5.576 Million 5.538 Million 8.42 5.08 8.36 43.838 Million 303,469 43.53 Million 611,826
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 4,934 216.00 4.19 5,089 61.00 1.18 1399/08/1 20,340 227.61 Million 1.158 Thousand billion 11,190.24 5,150 227.61 Million 5,151 1.158 Thousand billion 55 845,892 4,933 92 709,104 4,933 312.992 Thousand billion 430.951 Million 180.44 Million 61.504 Million 117.959 Million 62.481 Million 132.537 Million 8.52 Million 36.73 5.01 2.36 214.565 Million 13.045 Million 221.984 Million 5.626 Million
رافزا

رایان هم افزا

سهام فرابورس 33,714 1,605.00 5.00 32,227 118.00 0.37 1399/08/1 19,938 115,937 3.909 billion 5.81 32,109 115,937 33,714 3.909 billion 326 8.119 Million 33,714 1156 1,915 33,714 6.445 Thousand billion 6.777 Million 1.228 Million 200,000 331,995 895,651 1.212 Million 784,379 - - - 115,937 - 115,895 42
گویان

پتروشیمی تندگویان

سهام فرابورس 12,875 677.00 5.00 13,181 371.00 2.74 1399/07/30 19,829 87.63 Million 1.155 Thousand billion - 13,552 13,680 12,875 14,150 645 398,936 12,875 32 8.558 Million 12,875 315.786 Thousand billion - - - - - - - - - - 84.095 Million 3.535 Million 86.851 Million 778,877
آریا

پلیمر آریا ساسول

سهام فرابورس 166,864 7,945.00 5.00 166,667 7,748.00 4.88 1399/08/1 17,847 4.143 Million 690.526 billion 232.15 158,919 4.143 Million 166,864 690.526 billion 169 850,429 166,864 820 9,231 166,864 763.975 Thousand billion 810.258 Million 96.2 Million 4.584 Million 46.283 Million 49.917 Million 105.531 Million 61.352 Million 12.45 15.3 7.24 4.082 Million 60,694 3.531 Million 611,791
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 9,329 491.00 5.00 9,462 358.00 3.65 1399/08/1 16,320 66.005 Million 624.516 billion 4,044.44 9,820 66.005 Million 9,660 624.516 billion 294 24,457 9,329 13 1.586 Million 9,329 425.79 Thousand billion 430.976 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 6.03 4.32 5.86 64.993 Million 1.012 Million 54.457 Million 11.548 Million
صباح

ح . سرمایه گذاری صبا تامین

حق تقدم فرابورس 6,786 323.00 5.00 6,769 306.00 4.73 1399/08/1 13,431 77.005 Million 521.255 billion 5,733.37 6,463 6,786 6,510 6,786 75 10.069 Million 6,786 315 162,859 6,786 426.465 Thousand billion - - - - - - - - - - 30.511 Million 46.494 Million 75.006 Million 1.999 Million
فرابورس

فرابورس ایران

سهام فرابورس 68,469 1,204.00 1.79 69,445 2,180.00 3.24 1399/08/1 6,981 9.629 Million 668.679 billion 1,379.29 67,265 9.629 Million 67,800 668.679 billion 16 26,346 68,469 13 46,393 68,469 194.446 Thousand billion 197.344 Million 9.33 Million 1.4 Million 2.898 Million 6.433 Million 4.827 Million 4.551 Million 42.73 30.23 40.29 9.473 Million 156,298 7.693 Million 1.936 Million
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 16,979 808.00 5.00 16,203 32.00 0.20 1399/08/1 6,857 124,854 2.12 billion 18.21 16,171 124,854 16,979 2.12 billion 59 8.178 Million 16,979 730 856 16,979 3.241 Thousand billion 3.67 Million 730,711 200,000 429,815 300,896 2.101 Million 93,036 34.83 10.77 1.54 124,854 - 124,572 282
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,080 20.00 0.49 4,178 118.00 2.91 1399/08/1 6,371 62.71 Million 262.007 billion 9,841.66 4,060 62.71 Million 4,255 262.007 billion 16 136,252 4,081 21 48,648 4,081 100.879 Thousand billion 103.133 Million 29.711 Million 24.145 Million 2.254 Million 27.457 Million 3.212 Million 754,907 133.63 3.67 31.41 62.69 Million 20,000 60.205 Million 2.504 Million
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 62,622 2,982.00 5.00 60,044 404.00 0.68 1399/07/7 5,313 9.307 Million 558.827 billion 1,751.72 59,640 56,658 56,658 62,622 1 812 61,500 2 186 70,749 38.008 Thousand billion 101.761 Million 75.652 Million 633,000 63.754 Million 11.899 Million 3.222 Million -3,550,687 - - - 7.304 Million 2.003 Million 8.396 Million 910,868
سمگا

گروه سرمایه گذاری میراث فرهنگی

سهام فرابورس 22,700 268.00 1.17 23,007 39.00 0.17 1399/08/1 5,021 40.19 Million 924.654 billion 8,004.4 22,968 40.19 Million 23,700 924.654 billion 16 100,250 22,880 2 198,888 22,880 103.532 Thousand billion 105.691 Million 15.733 Million 3 Million 2.159 Million 13.574 Million 3.344 Million 5.376 Million - - - 30.346 Million 9.845 Million 37.058 Million 3.133 Million
فروی

ذوب روی اصفهان

سهام فرابورس 51,850 1,625.00 3.04 53,601 126.00 0.24 1399/08/1 4,957 4.264 Million 228.571 billion 860.26 53,475 4.264 Million 55,800 228.571 billion 14 12,347 51,850 10 2,400 51,850 32.161 Thousand billion 33.624 Million 5.526 Million 600,000 1.463 Million 4.062 Million 3.245 Million 3.622 Million 8.89 7.92 9.91 4.25 Million 13,960 4.259 Million 5,712
مدیر

ص.س.مدیریت ثروت ص.بازنشستگی-س

صندوق فرابورس 11,119 221.00 2.03 11,307 409.00 3.75 1399/07/30 4,688 22.29 Million 252.021 billion - 10,898 11,600 10,900 11,780 8 766,671 10,850 108 701,475 10,850 4.523 Thousand billion - - - - - - - - - - 22.082 Million 207,492 22.082 Million 207,492
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 31,300 278.00 0.88 32,130 552.00 1.75 1399/07/30 4,460 8.287 Million 266.269 billion - 31,578 33,000 30,510 33,156 5 3,018 31,322 4 1,051 31,322 102.816 Thousand billion - - - - - - - - - - 7.423 Million 864,726 8.181 Million 105,926
دماوند

تولید نیروی برق دماوند

سهام فرابورس 75,451 3,971.00 5.00 77,873 1,549.00 1.95 1399/07/30 4,386 6.807 Million 530.116 billion - 79,422 76,000 75,451 83,000 645 921 75,451 5 1.239 Million 75,451 214.929 Thousand billion - - - - - - - - - - 3.924 Million 2.883 Million 4.924 Million 1.883 Million
ساوه

سیمان ساوه

سهام فرابورس 55,688 2,930.00 5.00 56,182 2,436.00 4.16 1399/08/1 4,153 1.447 Million 81.268 billion 348.3 58,618 1.447 Million 56,500 81.268 billion 719 90 55,688 1 217,625 55,688 36.518 Thousand billion 38.166 Million 4.103 Million 650,000 1.648 Million 2.455 Million 5.176 Million 2.346 Million 15.57 14.87 7.06 1.142 Million 304,338 1.429 Million 17,485
وعسکر

موسسه مالی و اعتباری عسکریه

سهام فرابورس 14,051 10.00 0.07 14,447 406.00 2.89 1399/07/30 4,072 40.327 Million 582.629 billion - 14,041 14,700 14,050 14,740 5 8,490 14,090 5 20,566 14,090 144.47 Thousand billion - - - - - - - - - - 37.525 Million 2.802 Million 36.115 Million 4.213 Million
شصدفح

ح . صنعتی دوده فام

حق تقدم فرابورس 18,110 457.00 2.59 18,048 395.00 2.24 1399/08/1 3,820 1.665 Million 30.058 billion 435.98 17,653 18,213 17,705 18,400 9 3,448 18,177 2 468 18,177 15.055 Thousand billion - - - - - - - - - - 1.236 Million 429,755 1.665 Million 156
میهنح

ح . بیمه میهن

سهام فرابورس 1 0.00 0.00 1 0.00 0.00 1397/05/14 3,735 196.375 Million 196.375 Million - 1 1 1 1 0 - - 0 - - - - - - - - - - - - - 57.325 Million 139.051 Million - 196.375 Million
همراه

شرکت ارتباطات سیار ایران

سهام فرابورس 32,400 0.00 0.00 35,408 0.00 0.00 1399/08/1 3,568 6.886 Million 243.82 billion 2,067.77 - 3.455 Million 33,210 113.277 billion 6 12,819 35,350 12 12,873 35,350 629.376 Thousand billion 918.882 Million 335.792 Million 19.2 Million 289.506 Million 46.286 Million 201.927 Million 37.505 Million 16.78 13.6 3.12 - - - -
توریل

توکاریل

سهام فرابورس 21,807 1,147.00 5.00 22,236 718.00 3.13 1399/08/1 3,527 26.349 Million 585.881 billion 7,470.58 22,954 26.349 Million 21,807 585.881 billion 22 1,860 21,807 2 20,373 21,807 71.155 Thousand billion 74.579 Million 9.944 Million 3.2 Million 3.424 Million 6.52 Million 7.125 Million 2.94 Million 24.21 10.91 9.99 24.211 Million 2.137 Million 24.509 Million 1.84 Million
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 60,500 2,679.00 4.63 57,668 153.00 0.26 1399/07/7 3,332 2.071 Million 119.42 billion 621.49 57,821 54,930 54,930 60,629 1 2,000 60,629 1 42 67,474 20.184 Thousand billion 20.719 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 75.48 29.72 6.96 2.071 Million 300 2.071 Million -
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 9,800 307.00 3.04 9,998 109.00 1.08 1399/08/1 3,243 18.005 Million 180.01 billion 5,551.81 10,107 18.005 Million 10,000 180.01 billion 9 18,017 9,800 7 18,672 9,800 12.997 Thousand billion 13.891 Million 5.407 Million 1.3 Million 893,826 4.513 Million 2.598 Million 2.551 Million 5.1 2.88 5 17.68 Million 325,000 17.973 Million 32,000
آگاس

صندوق س. هستی بخش آگاه

سهام فرابورس 66,387 2,626.00 4.12 67,132 3,371.00 5.29 1399/07/30 3,042 3.007 Million 201.839 billion - 63,761 67,451 65,000 70,100 1 3,253 66,307 8 1,000 66,307 53.706 Thousand billion - - - - - - - - - - 2.929 Million 77,546 2.706 Million 300,230
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 12,993 683.00 4.99 13,272 404.00 2.95 1399/08/1 3,017 14.27 Million 189.397 billion 4,730.01 13,676 14.27 Million 13,900 189.397 billion 12 53,623 13,000 5 71,305 13,000 159.264 Thousand billion 178.807 Million 42.368 Million 9 Million 19.543 Million 22.825 Million 45.33 Million 13.667 Million 11.65 6.98 3.51 13.179 Million 1.091 Million 12.922 Million 1.348 Million
شصدف

صنعتی دوده فام

سهام فرابورس 22,558 1,074.00 5.00 21,514 30.00 0.14 1399/08/1 2,934 64,939 1.465 billion 22.13 21,484 64,939 22,558 1.465 billion 14 3.551 Million 22,558 669 294 22,558 15.06 Thousand billion 16.346 Million 1.914 Million 200,000 1.286 Million 627,997 3.568 Million 596,660 - - - 64,939 - 64,897 42
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 16,300 422.00 2.66 15,941 63.00 0.40 1399/07/30 2,706 8.874 Million 141.471 billion 3,279.56 15,878 16,440 15,550 16,519 15 201,721 16,300 4 156,396 16,300 159.41 Thousand billion 180.174 Million 57.38 Million 10 Million 20.764 Million 36.616 Million 21.232 Million 20.642 Million 7.72 4.35 7.51 4.411 Million 4.464 Million 8.269 Million 605,347
حکمتح

ح. بانک حکمت ایرانیان

سهام فرابورس 1 0.00 0.00 1 0.00 0.00 1396/12/16 2,523 226.564 Million 226.564 Million - 1 1 1 1 0 - - 0 - - - - - - - - - - - - - 76.284 Million 150.28 Million - 226.564 Million
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 28,808 1,371.00 5.00 28,569 1,132.00 4.13 1399/08/1 2,511 18.643 Million 532.617 billion 7,424.65 27,437 18.643 Million 27,200 532.617 billion 3 14,102 28,808 4 1,880 28,808 37.711 Thousand billion 38.229 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 104.59 18.18 56.55 6.868 Million 11.776 Million 18.618 Million 25,000
غشهداب

کشت و صنعت شهداب ناب خراسان

سهام فرابورس 4,816 253.00 4.99 4,944 125.00 2.47 1399/08/1 2,345 29.299 Million 144.851 billion 12,494.16 5,069 29.299 Million 4,990 144.851 billion 506 5,547 4,816 3 7.34 Million 4,816 22.804 Thousand billion 24.943 Million 8.59 Million 4.613 Million 2.139 Million 6.45 Million 2.14 Million 1.416 Million 16.11 3.54 10.65 29.299 Million - 28.899 Million 400,000
وهنر

گروه توسعه هنر ایران

سهام فرابورس 1,000 0.00 0.00 4,973 3,973.00 397.30 1399/07/9 2,280 113.227 Million 113.227 billion - 1,000 1,000 1,000 1,000 0 - - 0 - - 4.227 Thousand billion - - - - - - - - - - 10.33 Million 102.897 Million - 113.227 Million
کرمان خودرو

گروه اقتصادی کرمان خودرو-پذیره

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1396/08/1 2,216 730.968 Million 730.968 billion - 1,000 1,000 1,000 1,000 0 465,075 1,000 9 - - 5 Thousand billion - - - - - - - - - - - - - 730.968 Million
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 11,770 193.00 1.67 11,847 270.00 2.33 1399/08/1 2,195 15.956 Million 189.04 billion 7,269.29 11,577 15.956 Million 11,920 189.04 billion 2 162,991 11,500 10 500 11,500 296.175 Thousand billion 335.892 Million 101.136 Million 25 Million 39.717 Million 61.419 Million 77.021 Million 27.423 Million 10.8 4.82 3.85 15.137 Million 818,893 14.873 Million 1.083 Million
ثپردیسح

ح.سرمایه گذاری مسکن پردیس

سهام فرابورس 7,676 404.00 5.00 7,899 181.00 2.24 1399/07/24 2,141 7.486 Million 59.138 billion 3,496.69 8,080 7,676 7,676 8,000 1 - - 0 2,000 8,450 20.237 Thousand billion - - - - - - - - - - 7.486 Million - 7.486 Million -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 156,990 5,254.00 3.46 157,912 6,176.00 4.07 1399/08/1 1,918 1.389 Million 219.323 billion 724.14 151,736 1.389 Million 158,900 219.323 billion 8 4,063 157,850 2 11,820 157,850 378.989 Thousand billion 414.963 Million 72.084 Million 2.4 Million 35.974 Million 36.109 Million 80.451 Million 35.944 Million 10.54 10.5 4.71 1.238 Million 151,364 1.213 Million 176,157
بپاس

بیمه پاسارگاد

سهام فرابورس 63,393 3,336.00 5.00 63,677 3,052.00 4.57 1399/08/1 1,819 5.614 Million 357.472 billion 3,086.23 66,729 5.614 Million 63,393 357.472 billion 12 651,539 63,393 19 13,093 63,393 649.887 Thousand billion 732.302 Million 103.931 Million 10.206 Million 82.414 Million 21.517 Million 27.51 Million 15.314 Million 42.44 30.2 23.62 1.792 Million 3.822 Million 5.614 Million 1
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 19,141 1,007.00 5.00 19,316 832.00 4.13 1399/08/1 1,683 12.135 Million 234.403 billion 7,210.41 20,148 12.135 Million 19,141 234.403 billion 604 270 19,141 1 9.869 Million 19,141 25.111 Thousand billion 26.195 Million 2.563 Million 1.3 Million 1.084 Million 1.479 Million 295,233 157,214 - - - 11.705 Million 430,000 12.135 Million -
شتران

پالایش نفت تهران

سهام فرابورس 3,440 102.00 2.88 16,100 12,558.00 354.55 1399/07/20 1,671 11.171 Million 38.587 billion - 3,542 3,511 3,435 3,538 1 15,000 3,435 1 3,315 3,440 193.2 Thousand billion - - - - - - - - - - 10.436 Million 735,000 9.571 Million 1.6 Million
ودی

بیمه دی

سهام فرابورس 22,992 1,094.00 5.00 22,938 1,040.00 4.75 1399/08/1 1,649 15.925 Million 365.29 billion 9,657.57 21,898 15.925 Million 22,198 365.29 billion 3 27.904 Million 22,992 323 1,290 22,992 57.345 Thousand billion 118.465 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 8.81 5.97 4.66 11.794 Million 4.132 Million 14.357 Million 1.569 Million
اپرداز

آتیه داده پرداز

سهام فرابورس 35,523 1,691.00 5.00 35,294 1,462.00 4.32 1399/08/1 1,582 4.958 Million 174.981 billion 3,133.89 33,832 4.958 Million 35,000 174.981 billion 2 2.19 Million 35,523 126 866 35,523 35.294 Thousand billion 36.588 Million 4.188 Million 1,000,000 1.294 Million 2.894 Million 2.375 Million 1.861 Million 18.96 12.2 14.86 3.567 Million 1.391 Million 3.92 Million 1.038 Million
کلر

کلر پارس

سهام فرابورس 63,100 1,895.00 3.10 63,162 1,957.00 3.20 1399/08/1 1,565 1.071 Million 67.634 billion 684.22 61,205 1.071 Million 63,300 67.634 billion 7 900 63,100 1 5,057 63,100 20.686 Thousand billion 22.549 Million 3.232 Million 327,500 1.863 Million 1.369 Million 2.287 Million 1.467 Million 14.1 15.12 9.06 1.016 Million 54,382 1.071 Million -
قشیرح

ح . قندشیروان ،قوچان وبجنورد

سهام فرابورس 1,478 76.00 4.89 1,477 77.00 4.95 1396/10/13 1,496 69.703 Million 102.958 billion - 1,554 1,478 1,477 1,480 0 790,975 1,478 16 - - - - - - - - - - - - - 8.69 Million 61.013 Million - 69.703 Million
حریل

ریل پردازسیر

سهام فرابورس 3,925 42.00 1.06 3,985 18.00 0.45 1399/08/1 1,491 11.363 Million 45.279 billion 7,621.22 3,967 11.363 Million 4,110 45.279 billion 1 15,683 3,960 5 4,900 3,960 13.25 Thousand billion 16.668 Million 7.587 Million 3.325 Million 3.418 Million 4.169 Million 2.968 Million 354,868 37.35 3.18 4.46 10.563 Million 800,000 11.363 Million -
ثشرقح

ح. سرمایه گذاری مسکن شمال شرق

حق تقدم فرابورس 4,170 0.00 0.00 4,070 0.00 0.00 1399/07/21 1,486 13.025 Million 53.08 billion 9,613.05 - 4,040 3,790 4,230 3 17,065 4,170 2 76,174 4,200 7.491 Thousand billion - - - - - - - - - - - - - -
شغدیر

پتروشیمی غدیر

سهام فرابورس 43,890 2,103.00 4.57 45,225 768.00 1.67 1399/08/1 1,473 4.027 Million 182.135 billion 2,734.07 45,993 4.027 Million 47,460 182.135 billion 4 7,858 43,800 4 2,400 43,800 58.793 Thousand billion 65.375 Million 11.222 Million 1.3 Million 6.583 Million 4.639 Million 13.421 Million 4.329 Million 13.58 12.67 4.38 2.829 Million 1.199 Million 3.987 Million 40,000
غویتا

ویتانا

سهام فرابورس 55,184 2,904.00 5.00 56,233 1,855.00 3.19 1399/08/1 1,391 1.777 Million 99.902 billion 1,277.17 58,088 1.777 Million 55,270 99.902 billion 25 883 55,184 5 128,063 55,184 74.004 Thousand billion 81.589 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 38.19 22.23 15.36 1.421 Million 355,656 1.74 Million 36,470
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 8,245 305.00 3.57 8,322 228.00 2.67 1399/08/1 1,365 10.344 Million 86.083 billion 7,577.72 8,550 10.344 Million 8,300 86.083 billion 2 1,720 8,245 2 1,135 8,245 42.442 Thousand billion 46.902 Million 15.101 Million 5.1 Million 4.46 Million 10.641 Million 4.341 Million 3.815 Million 11.13 3.99 9.78 7.194 Million 3.15 Million 10.332 Million 11,400
وآوا

سرمایه گذاری آوا نوین

سهام فرابورس 12,340 118.00 0.97 12,556 334.00 2.73 1399/08/1 1,354 5.269 Million 66.152 billion 3,891.09 12,222 5.269 Million 12,750 66.152 billion 1 6,450 12,340 2 300 12,340 7.534 Thousand billion 8.157 Million 3.375 Million 600,000 623,774 2.752 Million 2.262 Million 2.214 Million 3.4 2.74 3.33 5.069 Million 200,000 5.168 Million 100,500
غمینو

شرکت صنایع غذایی مینو شرق

سهام فرابورس 15,660 95.00 0.60 15,527 228.00 1.45 1399/08/1 1,337 3.222 Million 50.026 billion 2,409.94 15,755 3.222 Million 14,968 50.026 billion 4 1,101 15,660 2 32,612 15,660 8.749 Thousand billion 9.331 Million 1.659 Million 563,488 581,616 1.077 Million 1.517 Million 399,594 21.9 8.12 5.77 2.914 Million 308,523 3.212 Million 10,000
اعتماد

صندوق س. اعتماد آفرین پارسیان

صندوق فرابورس 32,959 35.00 0.11 32,948 24.00 0.07 1399/07/30 1,337 41.016 Million 1.351 Thousand billion - 32,924 32,938 32,936 32,969 2 15,800 32,958 4 31,000 32,958 32.948 Thousand billion - - - - - - - - - - 22.149 Million 18.867 Million 12.923 Million 28.093 Million
آوا

صندوق س.سهام آوای معیار-س

صندوق فرابورس 8,590 254.00 3.05 8,689 353.00 4.23 1399/07/30 1,262 5.837 Million 50.718 billion - 8,336 8,900 8,395 9,150 2 4,300 8,590 3 100,590 8,590 868.9 billion - - - - - - - - - - 5.817 Million 20,000 5.837 Million -
بزاگرسح

ح . نیروگاه زاگرس کوثر

سهام فرابورس 8,361 440.00 5.00 8,577 224.00 2.55 1399/08/1 1,195 15.625 Million 134.019 billion 13,075.01 8,801 9,100 8,361 9,240 72 1,000 8,361 1 2.114 Million 8,361 91.83 Thousand billion - - - - - - - - - - 15.625 Million - 15.625 Million -
رنیک

جنرال مکانیک

سهام فرابورس 22,280 824.00 3.84 22,119 663.00 3.09 1399/08/1 1,140 4.503 Million 99.612 billion 3,950.38 21,456 4.503 Million 21,950 99.612 billion 1 150 22,280 1 500 22,280 33.179 Thousand billion 52.487 Million 46.354 Million 1,000,000 19.308 Million 27.046 Million 9.551 Million 1.26 Million 26.33 1.23 3.47 2 Million 2.503 Million 3.113 Million 1.391 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 39,400 1,484.00 3.63 39,115 1,769.00 4.33 1399/07/30 1,098 5.141 Million 201.101 billion 4,682.35 40,884 5.141 Million 39,990 201.101 billion 1 - - 0 20,000 40,884 163.86 Thousand billion 165.053 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 117.72 28.78 94.02 4.302 Million 839,290 4.314 Million 827,193
دریشمک

تولید و صادرات ریشمک

سهام فرابورس 35,998 1,323.00 3.82 34,947 272.00 0.78 1399/07/30 1,086 1.968 Million 68.784 billion - 34,675 34,680 33,000 36,400 4 2,000 35,960 1 6,900 35,960 10.484 Thousand billion - - - - - - - - - - 1.485 Million 482,953 1.778 Million 190,527
سدبیر

س. تدبیرگران فارس وخوزستان

سهام فرابورس 30,871 1,624.00 5.00 31,125 1,370.00 4.22 1399/07/30 1,077 3.496 Million 108.825 billion - 32,495 30,980 30,871 33,000 3 92,300 30,871 4 1,567 31,348 7.781 Thousand billion - - - - - - - - - - 2.558 Million 937,937 3.496 Million -
گکوثر

هتل پارسیان کوثر اصفهان

سهام فرابورس 145,449 7,655.00 5.00 145,546 7,558.00 4.94 1399/08/1 1,064 956,588 139.227 billion 899.05 153,104 956,588 145,449 139.227 billion 64 479 145,449 2 428,860 145,449 6.644 Thousand billion 16.344 Million 4.114 Million 110,000 333,728 3.781 Million 293,933 -48,703 -328.73 4.24 54.47 841,588 115,000 918,588 38,000
ارفعح

ح.شرکت آهن و فولاد ارفع

سهام فرابورس 11,410 501.00 4.21 11,423 488.00 4.10 1399/08/1 1,051 4.789 Million 54.702 billion 4,556.27 11,911 11,753 11,316 12,380 4 172,715 11,318 1 1,477 11,318 160.296 Thousand billion - - - - - - - - - - 2.783 Million 2.006 Million 4.681 Million 107,318
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 15,189 799.00 5.00 15,305 683.00 4.27 1399/08/1 997 7.325 Million 112.104 billion 7,346.8 15,988 7.325 Million 15,189 112.104 billion 426 500 15,189 1 8.101 Million 15,189 91.83 Thousand billion 100.078 Million 12.629 Million 3 Million 8.248 Million 4.381 Million 1.578 Million 683,941 134.28 20.96 58.19 7.125 Million 200,000 7.155 Million 170,000
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 5,810 305.00 4.99 5,884 231.00 3.78 1399/08/1 987 12.103 Million 71.213 billion 12,262.54 6,115 12.103 Million 6,002 71.213 billion 71 - - 0 962,824 5,810 10.591 Thousand billion 12.566 Million 2.575 Million 1.2 Million 1.975 Million 599,304 -196,431 -21,123 -501.41 17.68 -53.92 12.1 Million 2,913 11.585 Million 518,472
دتولید

داروسازی تولید دارو

سهام فرابورس 36,381 1,914.00 5.00 36,643 1,652.00 4.31 1399/08/1 932 2.493 Million 91.361 billion 2,675.16 38,295 2.493 Million 36,381 91.361 billion 377 - - 0 2.585 Million 36,381 21.986 Thousand billion 25.023 Million 4.113 Million 600,000 3.038 Million 1.076 Million 3.009 Million 737,759 29.8 20.45 7.31 2.358 Million 135,000 2.445 Million 48,638
نوین

بیمه نوین

سهام فرابورس 6,324 301.00 5.00 6,324 301.00 5.00 1399/08/1 894 10.384 Million 65.667 billion 11,614.94 6,023 10.384 Million 6,324 65.667 billion 6 6.108 Million 6,324 171 29,292 6,324 16.594 Thousand billion 38.321 Million 28.506 Million 2.624 Million 21.727 Million 6.78 Million 9.414 Million 3.711 Million - - - 9.384 Million 1,000,000 7.684 Million 2.7 Million
اعتلاح

ح سرمایه گذاری اعتلاء البرز

حق تقدم فرابورس 5,861 78.00 1.31 5,841 98.00 1.65 1399/08/1 874 5.906 Million 34.496 billion 6,757.24 5,939 5,700 5,643 6,228 1 892 5,660 1 6,995 5,660 11.76 Thousand billion - - - - - - - - - - 5.906 Million - 3.521 Million 2.385 Million
غشهدابح

ح. کشت و صنعت شهداب ناب خراسان

سهام فرابورس 2,210 105.00 4.99 2,210 105.00 4.99 1398/04/15 845 23 Million 50.83 billion - 2,105 2,210 2,210 2,210 0 7.076 Million 2,210 159 - - - - - - - - - - - - - 14.324 Million 8.676 Million - 23 Million
وهورح

ح .مدیریت انرژی امید تابان هور

سهام فرابورس 175 9.00 4.89 175 9.00 4.89 1396/10/10 843 82.918 Million 14.511 billion - 184 175 175 175 0 26,266 175 1 - - - - - - - - - - - - - - - - 82.918 Million
گنجین2

صندوق س. گنجینه یکم آوید-د

سهام فرابورس 1 11,481.00 99.99 1 11,481.00 99.99 1399/07/28 840 84 Million 84 Million - 11,482 1 1 1 0 - - 0 - - 1000 Million - - - - - - - - - - - 84 Million - 84 Million
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 59,450 1,131.00 1.87 58,026 2,555.00 4.22 1399/08/1 839 1.84 Million 106.751 billion 2,192.74 60,581 1.84 Million 59,775 106.751 billion 1 595 57,553 3 500 59,440 4.874 Thousand billion 5.409 Million 687,964 84,000 534,430 153,534 675,281 178,329 27.33 31.75 7.22 1.84 Million - 1.84 Million -
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 22,446 0.00 0.00 22,223 223.00 0.99 1399/08/1 828 4.786 Million 106.296 billion 5,780.61 22,446 4.786 Million 21,500 106.296 billion 5 424,369 22,446 3 14,313 22,446 1004.48 Thousand billion 1.021 billion 54.988 Million 35.5 Million 16.496 Million 38.493 Million 11.043 Million 10.78 Million 93.18 26.1 90.96 2.467 Million 2.32 Million 3.986 Million 800,000
کگهرح

ح . سنگ آهن گهرزمین

حق تقدم فرابورس 41,503 1,976.00 5.00 41,503 1,976.00 5.00 1399/06/6 822 9.66 Million 400.932 billion 11,752.32 39,527 41,503 41,000 41,503 4 3.869 Million 41,503 95 1,599 41,503 1170.225 Thousand billion - - - - - - - - - - 1.848 Million 7.812 Million 3.34 Million 6.32 Million
کپرور

فرآوری زغال سنگ پروده طبس

سهام فرابورس 47,911 2,521.00 5.00 48,162 2,270.00 4.50 1399/08/1 759 4.104 Million 197.677 billion 5,407.67 50,432 4.104 Million 51,950 197.677 billion 104 - - 0 690,185 47,911 26.007 Thousand billion 27.002 Million 2.708 Million 540,000 994,834 1.713 Million 3.629 Million 887,967 29.29 15.18 7.17 2.088 Million 2.016 Million 4.104 Million -
حآسا

آسیا سیر ارس

سهام فرابورس 15,005 338.00 2.30 14,865 198.00 1.35 1399/08/1 734 2.673 Million 39.929 billion 3,641.18 14,667 2.673 Million 14,610 39.929 billion 25 335,080 15,270 7 332,700 15,270 11.892 Thousand billion 13.481 Million 2.687 Million 800,000 1.589 Million 1.098 Million 2.551 Million 182,430 65.19 10.83 4.66 2.544 Million 129,000 2.673 Million -
وکوثر

شرکت اعتباری کوثر مرکزی

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1398/03/22 733 3.161 Million 3.161 billion - 1,000 1,000 1,000 1,000 0 31.839 Million 1,000 1 - - 6 Thousand billion - - - - - - - - - - - 3.161 Million 3.161 Million -
حکمت

بانک حکمت ایرانیان

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1398/03/22 733 37.785 Million 37.785 billion - 1,000 1,000 1,000 1,000 0 22.215 Million 1,000 2 - - 6 Thousand billion - - - - - - - - - - - 37.785 Million 37.785 Million -
سمگاح

ح. سرمایه گذاری میراث فرهنگی

حق تقدم فرابورس 18,619 886.00 5.00 18,619 886.00 5.00 1399/07/17 723 19.307 Million 359.477 billion 26,704.01 17,733 18,619 18,619 18,619 0 28,209 18,619 4 - - 99.833 Thousand billion - - - - - - - - - - 15.077 Million 4.23 Million - 19.307 Million
شپدیس

پتروشیمی پردیس

سهام فرابورس 91,980 0.00 0.00 97,730 0.00 0.00 1399/08/1 713 1.986 Million 194.03 billion 1,803.3 - 2.113 Million 97,190 197.099 billion 163 - - 0 1.757 Million 97,720 559.56 Thousand billion 597.182 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 16.58 10.79 8.66 593,391 1.392 Million 1.666 Million 318,933
شرانل

نفت ایرانول

سهام فرابورس 27,253 1,434.00 5.00 27,574 1,113.00 3.88 1399/08/1 704 1.753 Million 48.351 billion 2,490.75 28,687 1.753 Million 28,065 48.351 billion 13 2,500 27,253 2 31,645 27,253 55.148 Thousand billion 68.876 Million 18.627 Million 2 Million 13.728 Million 4.898 Million 33.918 Million 4.016 Million 13.73 11.26 1.63 1.051 Million 702,335 1.566 Million 187,921
کوثر

بیمه کوثر

سهام فرابورس 14,206 747.00 5.00 14,668 285.00 1.91 1399/07/30 658 2.29 Million 33.247 billion - 14,953 14,900 14,206 15,480 51 420 14,206 1 455,644 14,206 95.122 Thousand billion - - - - - - - - - - 2.29 Million - 2.29 Million -
ومللح

ح . اعتباری ملل

حق تقدم فرابورس 11,382 599.00 5.00 11,382 599.00 5.00 1399/07/6 646 318.809 Million 3.629 Thousand billion 493,511.89 11,981 11,382 11,382 11,382 0 - - 0 - - 133.32 Thousand billion - - - - - - - - - - 28.842 Million 289.967 Million - 318.809 Million
دبالکح

ح.مواد اولیه دارویی البرز بالک

سهام فرابورس 8,285 436.00 5.00 8,307 414.00 4.75 1398/10/5 646 14.168 Million 117.693 billion 21,932.11 8,721 9,000 8,500 9,000 0 5,000 8,336 1 - - - - - - - - - - - - - 4.168 Million 10 Million - 14.168 Million
ثالوند

سرمایه گذاری مسکن الوند

سهام فرابورس 15,380 521.00 3.51 14,915 56.00 0.38 1399/08/1 642 2.432 Million 36.322 billion 3,787.42 14,859 2.432 Million 15,500 36.322 billion 6 1,648 15,380 2 48,880 15,380 7.458 Thousand billion 7.717 Million 1.141 Million 500,000 259,147 882,048 359,280 144,177 51.72 8.45 20.76 2.432 Million - 2.432 Million -
اطلس

صندوق سرمایه‌گذاری اطلس-سهام

صندوق فرابورس 190,000 7,270.00 3.98 191,188 8,458.00 4.63 1399/07/30 638 140,713 26.903 billion - 182,730 193,142 188,000 193,693 8 555 190,000 8 2,452 190,000 191.188 Thousand billion - - - - - - - - - - 89,473 51,240 135,713 5,000
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 27,166 1,429.00 5.00 28,266 329.00 1.15 1399/08/1 627 1.437 Million 40.517 billion 2,291.8 28,595 1.437 Million 30,024 40.517 billion 84 470 27,166 1 689,780 27,166 19.786 Thousand billion 21.274 Million 2.366 Million 350,000 1.488 Million 878,706 3.616 Million 652,282 30.33 22.52 5.47 1.382 Million 55,226 1.354 Million 82,857
کاریس

صندوق سرمایه‌گذاری کاریس-سهام

صندوق فرابورس 190,990 6,305.00 3.41 192,686 8,001.00 4.33 1399/07/30 613 373,582 71.984 billion - 184,685 200,000 188,001 201,599 4 2,000 191,000 2 2,500 191,000 192.686 Thousand billion - - - - - - - - - - 355,452 18,130 233,717 139,865
دتوزیع

توزیع دارو پخش

سهام فرابورس 43,840 1,592.00 3.50 44,361 1,071.00 2.36 1399/08/1 608 538,218 23.309 billion 885.23 45,432 538,218 43,250 23.309 billion 1 5 43,840 1 2,000 43,840 26.617 Thousand billion 57.21 Million 32.083 Million 600,000 30.594 Million 1.489 Million 44.593 Million 1.083 Million 24.58 17.88 0.6 374,510 163,708 538,218 -
ثپردیس

سرمایه گذاری مسکن پردیس

سهام فرابورس 11,590 610.00 5.00 11,690 510.00 4.18 1399/08/1 605 4.289 Million 50.142 billion 7,089.75 12,200 4.289 Million 11,590 50.142 billion 256 438 11,590 1 4.746 Million 11,590 19.289 Thousand billion 20.967 Million 3.459 Million 1.4 Million 1.679 Million 1.78 Million 588,341 123,353 156.37 10.84 32.78 4.089 Million 200,000 3.51 Million 779,090
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 188,193 9,904.00 5.00 191,241 6,856.00 3.46 1399/08/1 601 204,936 38.997 billion 340.99 198,097 204,936 199,000 38.997 billion 15 79 188,193 1 41,996 188,193 19.124 Thousand billion 19.937 Million 1.355 Million 100,000 813,193 541,505 2.027 Million 282,401 67.72 35.32 9.43 180,816 24,120 204,936 -
اوان

مبین وان کیش

سهام فرابورس 53,090 2,086.00 4.09 52,808 1,804.00 3.54 1399/08/1 600 2.054 Million 108.454 billion 3,422.92 51,004 2.054 Million 51,250 108.454 billion 1 69 53,090 1 2,000 53,090 10.562 Thousand billion 11.238 Million 1.11 Million 200,000 676,151 433,440 1.26 Million 165,369 63.87 24.37 8.39 912,261 1.141 Million 977,165 1.077 Million
کمرجان

بازرگانی و تولیدی مرجان کار

سهام فرابورس 50,402 2,400.00 5.00 49,204 1,202.00 2.50 1399/08/1 597 746,246 37.008 billion 1,249.99 48,002 746,246 50,189 37.008 billion 3 191,817 50,402 42 1,654 50,402 3.444 Thousand billion 3.533 Million 224,199 70,000 88,966 135,233 178,452 68,524 50.26 25.47 19.3 746,246 - 746,246 -
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 8,117 427.00 5.00 8,362 182.00 2.13 1399/08/1 585 3.695 Million 30.511 billion 6,316.28 8,544 3.695 Million 8,117 30.511 billion 146 5,500 7,519 1 1.978 Million 8,117 32.612 Thousand billion 36.969 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 25.61 6.36 14.86 3.695 Million - 3.694 Million 768
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 24,314 1,279.00 5.00 25,212 381.00 1.49 1399/08/1 583 841,824 20.834 billion 1,443.95 25,593 841,824 25,580 20.834 billion 4 1,300 24,314 1 20,017 24,314 10.085 Thousand billion 10.76 Million 2.127 Million 400,000 675,045 1.452 Million 1.732 Million 708,790 14.23 6.95 5.82 784,631 57,193 711,824 130,000