TGJU Local & Global Markets
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 10,100 9,100.00 910.00 10,043 9,043.00 904.30 16:01 3.424 Million 3.644 billion 36.6 Thousand billion 294.66 Million 1,000 9,500 9,500 10,100 1 - - 0 1,200 10,100 301.29 Thousand billion 323.124 Million 65.275 Million 10 Million 28.464 Million 36.811 Million 25.644 Million 25.561 Million - - - 4.85 billion 327.124 Million - 5.177 billion
بپیوند

برق و انرژی پیوندگستر پارس

سهام فرابورس 28,480 1,469.00 4.91 29,894 55.00 0.18 12:30 232,817 54.103 Million 1.617 Thousand billion 232.39 29,949 54.103 Million 30,125 1.617 Thousand billion 2130 200,014 28,480 163 260,919 28,480 89.847 Thousand billion 96.432 Million 7.423 Million 10 6.75 Million - - - - - - 54.087 Million 16,497 50.756 Million 3.348 Million
آریا

پلیمر آریا ساسول

سهام فرابورس 193,950 9,235.00 5.00 192,140 7,425.00 4.02 12:29 57,723 15.192 Million 2.919 Thousand billion 880.739 Million 184,715 191,964 185,010 193,950 96 511,939 193,950 239 5,212 193,950 846.704 Thousand billion 905.804 Million 88.378 Million 4.584 Million 25.065 Million 63.314 Million 91.077 Million 45.233 Million 19.47 13.91 9.67 12.138 Million 3.054 Million 13.384 Million 1.808 Million
شاروم

پتروشیمی ارومیه

سهام فرابورس 14,607 695.00 5.00 14,052 140.00 1.01 12:29 44,511 748,310 10.931 billion 16.81 13,912 14,607 14,607 14,607 301 23.024 Million 14,607 3237 4,650 14,607 9.738 Thousand billion 10.271 Million 1.487 Million 700,000 434,610 1.052 Million 1.238 Million 269,964 36.44 9.35 7.95 748,310 - 712,583 35,727
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 46,994 2,237.00 5.00 45,620 863.00 1.93 12:29 37,151 487,094 22.89 billion 13.11 44,757 46,994 46,994 46,994 281 2.44 Million 46,994 1848 2,631 46,994 13.427 Thousand billion 14.287 Million 987,514 300,000 601,150 386,364 734,371 204,288 66.99 35.42 18.64 487,094 - 487,038 56
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
گدنا

تهیه توزیع غذای دنا آفرین فدک

سهام فرابورس 6,503 309.00 4.99 6,208 14.00 0.23 1399/06/25 27,693 354,849 2.308 billion 12.81 6,194 6,503 6,503 6,503 1 200,627 6,503 86 9 6,503 1.862 Thousand billion 2.024 Million 555,372 300,000 161,799 393,573 640,449 40,537 45.94 4.74 2.91 354,849 - 263,245 91,604
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
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 5,761 234.00 3.90 5,915 80.00 1.33 12:29 24,032 205.337 Million 1.215 Thousand billion 8,544.31 5,995 205.337 Million 6,080 1.215 Thousand billion 34 272,354 5,767 34 201,815 5,767 368.714 Thousand billion 471.398 Million 166.698 Million 61.504 Million 107.605 Million 59.093 Million 117.875 Million 6.815 Million 53.38 6.16 3.09 188.447 Million 16.89 Million 205.33 Million 7,000
رافزا

رایان هم افزا

سهام فرابورس 30,928 1,472.00 5.00 29,563 107.00 0.36 12:29 21,282 127,909 3.956 billion 6.01 29,456 30,928 30,928 30,928 135 7.274 Million 30,928 1374 787 30,928 5.891 Thousand billion 6.245 Million 830,443 200,000 332,017 498,426 769,166 455,888 12.97 11.86 7.69 127,909 - 127,864 45
سبزوا

سیمان لار سبزوار

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

پتروشیمی تندگویان

سهام فرابورس 17,129 815.00 5.00 17,085 771.00 4.73 12:29 13,701 74.723 Million 1.277 Thousand billion - 16,314 17,129 16,650 17,129 20 12.417 Million 17,129 1336 32,470 17,129 409.317 Thousand billion - - - - - - - - - - 74.417 Million 306,000 73.978 Million 745,138
زاگرس

پتروشیمی زاگرس

سهام فرابورس 176,950 3,134.00 1.74 180,207 123.00 0.07 12:29 8,172 5.617 Million 1.012 Thousand billion 687.37 180,084 182,500 172,791 185,380 14 10,005 176,950 22 12,094 176,950 432.202 Thousand billion 471.676 Million 58.533 Million 2.4 Million 39.179 Million 19.353 Million 75.612 Million 22.916 Million 18.87 22.35 5.72 4.443 Million 1.174 Million 4.619 Million 998,230
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 4,240 28.00 0.66 4,278 66.00 1.57 12:29 8,111 61.353 Million 262.446 billion 7,564.21 4,212 61.353 Million 4,260 262.446 billion 17 97,780 4,239 13 108,828 4,239 101.7 Thousand billion 105.432 Million 29.041 Million 24.145 Million 2.138 Million 26.904 Million 2.945 Million 596,384 173.2 3.84 35.08 61.207 Million 146,600 61.213 Million 140,000
وایران

لیزینگ ایرانیان

سهام فرابورس 10,840 0.00 0.00 13,878 0.00 0.00 12:29 7,678 27.707 Million 384.51 billion 3,735.99 - 265,255 10,840 2.875 billion 10 21,040 13,749 20 17,173 13,749 11.41 Thousand billion 13.767 Million 3.663 Million 1,000,000 2.387 Million 1.276 Million 1.266 Million 576,608 19.74 8.92 8.99 - - - -
شصدفح

ح . صنعتی دوده فام

حق تقدم فرابورس 20,582 980.00 5.00 20,483 881.00 4.49 12:29 7,511 3.618 Million 74.104 billion 481.68 19,602 20,300 19,774 20,582 14 190,890 20,582 39 728 20,582 10.242 Thousand billion - - - - - - - - - - 3.618 Million - 3.613 Million 4,864
آگاس

صندوق س. هستی بخش آگاه

سهام فرابورس 79,198 2,200.00 2.86 79,577 2,579.00 3.35 12:29 6,776 9.018 Million 717.628 billion - 76,998 9.018 Million 79,100 717.628 billion 14 2,554 79,348 8 13,558 79,348 63.662 Thousand billion - - - - - - - - - - 9.005 Million 13,400 8.74 Million 277,883
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 16,294 775.00 4.99 15,545 26.00 0.17 12:29 6,353 108,790 1.773 billion 17.12 15,519 16,294 16,294 16,294 28 5.579 Million 16,294 671 406 16,294 3.104 Thousand billion 3.746 Million 903,738 200,000 636,584 267,154 1.89 Million 81,706 38.05 11.64 1.65 108,790 - 108,734 56
سمگاح

ح. سرمایه گذاری میراث فرهنگی

حق تقدم فرابورس 17,708 1,609.00 9.99 17,361 1,262.00 7.84 1399/05/12 6,070 60.04 Million 1.042 Thousand billion - 16,099 16,510 16,510 17,708 17 1.306 Million 17,708 43 23,136 17,708 105.368 Thousand billion - - - - - - - - - - 17.883 Million 42.157 Million 57.38 Million 2.66 Million
بپاس

بیمه پاسارگاد

سهام فرابورس 66,650 1,852.00 2.86 66,403 1,605.00 2.48 12:29 5,863 5.963 Million 395.989 billion 1,017.14 64,798 66,080 63,400 67,900 5 5,641 66,710 4 2,422 66,710 661.328 Thousand billion 751.807 Million 90.276 Million 5.103 Million 74.098 Million 16.178 Million 23.938 Million 10.277 Million 65.94 41.89 28.31 5.963 Million 240 5.782 Million 181,802
فروی

ذوب روی اصفهان

سهام فرابورس 62,286 2,966.00 5.00 61,803 2,483.00 4.19 12:29 5,589 5.144 Million 317.892 billion 920.31 59,320 5.144 Million 61,880 317.892 billion 7 39,896 62,286 40 2,352 62,286 35.592 Thousand billion 38.611 Million 4.601 Million 600,000 1.529 Million 3.071 Million 2.719 Million 2.928 Million 12.66 12.07 13.64 4.693 Million 451,000 4.21 Million 933,574
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 20,325 967.00 5.00 20,219 861.00 4.45 12:29 5,551 26.772 Million 541.304 billion 4,822.9 19,358 20,250 19,370 20,325 6 3.724 Million 20,325 237 19,462 20,325 232.296 Thousand billion 257.065 Million 31.374 Million 9 Million 14.437 Million 16.937 Million 37.581 Million 9.188 Million 26.41 14.33 6.46 23.958 Million 2.814 Million 25.82 Million 952,369
شغدیر

پتروشیمی غدیر

سهام فرابورس 49,100 627.00 1.29 48,969 496.00 1.02 12:29 5,196 13.044 Million 638.744 billion 2,510.37 48,473 13.044 Million 49,100 638.744 billion 9 8,283 49,100 9 38,828 49,100 63.015 Thousand billion 68.569 Million 7.461 Million 1.3 Million 4.909 Million 2.552 Million 11.131 Million 2.796 Million 22.77 24.94 5.72 11.198 Million 1.846 Million 12.664 Million 379,890
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,840 27.00 0.19 13,895 28.00 0.20 12:30 4,305 29.439 Million 409.068 billion 6,838.35 13,867 29.439 Million 14,390 409.068 billion 5 12,355 13,845 5 58,759 13,845 346.675 Thousand billion 376.334 Million 73.366 Million 25 Million 28.959 Million 44.406 Million 63.286 Million 15.87 Million 21.89 7.82 5.49 24.377 Million 5.062 Million 28.025 Million 1.414 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 20,308 967.00 5.00 20,163 822.00 4.25 12:29 3,861 26.792 Million 540.214 billion 6,939.1 19,341 19,600 18,700 20,308 3 2.656 Million 20,308 75 462 20,308 193.41 Thousand billion 208.383 Million 43.128 Million 10 Million 6.753 Million 36.375 Million 17.864 Million 17.563 Million 11.48 5.54 11.29 23.799 Million 2.992 Million 19.969 Million 6.823 Million
دی

بانک دی

سهام فرابورس 53,400 2,542.00 5.00 53,400 2,542.00 5.00 12:29 3,755 13.702 Million 731.673 billion 3,648.93 50,858 53,400 53,400 53,400 90 24.142 Million 53,400 7902 29,820 53,400 325.491 Thousand billion 696.575 Million 273.446 Million -3.5 285.146 Million 48.5 66.484 Million 9.481 Million 36.05 -4.2 5.14 13.702 Million - 6.662 Million 7.04 Million
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

ارتباطات سیار ایران

سهام فرابورس 39,500 0.00 0.00 35,408 0.00 0.00 12:29 3,568 6.886 Million 243.82 billion 2,030.38 - 4.038 Million 40,000 162.928 billion 6 12,819 35,350 12 12,873 35,350 766.272 Thousand billion 1.043 billion 306.056 Million 19.2 Million 268.912 Million 37.143 Million 184.542 Million 37.255 Million 20.79 20.85 4.2 - - - -
آوا

صندوق س.سهام آوای معیار-س

صندوق فرابورس 11,149 844.00 8.19 11,015 710.00 6.89 12:29 3,466 16.177 Million 178.177 billion - 10,305 16.177 Million 10,990 178.177 billion 13 473,742 11,150 14 63,172 11,150 1.102 Thousand billion - - - - - - - - - - 16.167 Million 9,049 16.027 Million 150,000
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 63,980 2,638.00 3.96 65,180 1,438.00 2.16 12:29 3,245 3.837 Million 250.073 billion 1,182.32 66,618 3.837 Million 65,808 250.073 billion 2 414 63,340 3 1,314 63,340 42.169 Thousand billion 105.012 Million 75.652 Million 633,000 63.754 Million 11.899 Million 2.883 Million -3,550,687 -11.94 3.56 14.71 3.601 Million 236,048 3.669 Million 167,499
صبا

سرمایه گذاری صبا تامین

سهام فرابورس 12,349 588.00 5.00 12,349 588.00 5.00 12:29 3,183 15.32 Million 189.183 billion 4,812.97 11,761 12,349 12,349 12,349 9 18.22 Million 12,349 3149 4,361 12,349 529.245 Thousand billion 560.891 Million 103.647 Million 15 Million 5.186 Million 98.461 Million 72.661 Million 70.599 Million 7.87 5.64 7.65 15.32 Million - 4.996 Million 10.324 Million
شصدف

صنعتی دوده فام

سهام فرابورس 20,212 962.00 5.00 19,274 24.00 0.12 12:29 3,179 65,995 1.334 billion 20.76 19,250 20,212 20,212 20,212 8 2.56 Million 20,212 637 167 20,212 13.475 Thousand billion 14.196 Million 1.644 Million 200,000 703,756 939,805 3.249 Million 468,037 28.83 14.36 4.16 65,995 - 65,848 147
وعسکر

موسسه مالی و اعتباری عسکریه

سهام فرابورس 13,065 687.00 5.00 13,292 460.00 3.34 12:29 2,939 19.201 Million 255.229 billion - 13,752 13,760 13,065 14,180 20 2,875 13,065 6 537,872 13,065 132.92 Thousand billion - - - - - - - - - - 12.701 Million 6.5 Million 18.582 Million 619,350
نوین

بیمه نوین

سهام فرابورس 6,212 321.00 4.91 6,370 163.00 2.50 12:29 2,663 23.702 Million 150.991 billion 8,900.55 6,533 6,207 6,207 6,749 1 38,889 6,207 14 92,500 6,207 17.143 Thousand billion 34.286 Million 21.759 Million 1.5 Million 17.572 Million 4.188 Million 7.555 Million 1.178 Million 14.19 3.99 2.21 8.066 Million 15.636 Million 18.957 Million 4.745 Million
شاوان

پالایش نفت لاوان

سهام فرابورس 115,000 3,357.00 2.84 117,627 730.00 0.62 12:29 2,658 4.046 Million 475.963 billion 1,522.34 118,357 4.046 Million 118,357 475.963 billion 4 1,180 112,600 2 840 112,600 135.332 Thousand billion 163.542 Million 35.401 Million 1.143 Million 29.045 Million 6.356 Million 97.686 Million 1.974 Million 68.12 21.16 1.38 1.193 Million 2.854 Million 3.818 Million 228,400
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
حریل

ریل پردازسیر

سهام فرابورس 4,153 218.00 4.99 4,194 177.00 4.05 12:29 2,513 23.967 Million 100.516 billion 9,537.36 4,371 23.967 Million 4,153 100.516 billion 172 9,597 4,153 4 3.214 Million 4,153 14.533 Thousand billion 16.886 Million 6.999 Million 3.325 Million 2.941 Million 4.058 Million 2.384 Million 266,441 52.34 3.44 5.85 23.967 Million - 23.962 Million 5,331
وهنر

گروه توسعه هنر ایران

سهام فرابورس 1,000 0.00 0.00 6,791 5,791.00 579.10 1399/02/14 2,280 113.227 Million 113.227 billion - 1,000 1,000 1,000 1,000 0 - - 0 - - 5.772 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
ارفعح

ح.شرکت آهن و فولاد ارفع

سهام فرابورس 16,780 799.00 5.00 16,761 780.00 4.88 12:29 2,186 13.746 Million 230.397 billion 6,288.23 15,981 16,780 16,300 16,780 1 1.848 Million 16,780 69 166 16,780 50.283 Thousand billion - - - - - - - - - - 13.554 Million 192,000 13.13 Million 615,607
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 10,860 517.00 5.00 10,800 457.00 4.42 12:29 2,104 19.344 Million 208.913 billion 9,193.71 10,343 10,484 10,470 10,860 1 888,763 10,860 46 20,000 10,900 52.749 Thousand billion 58.739 Million 13.094 Million 3.4 Million 3.659 Million 9.436 Million 3.964 Million 3.468 Million 15.88 5.84 13.9 18.034 Million 1.309 Million 16.591 Million 2.752 Million
تلیسه

دامداری تلیسه نمونه

سهام فرابورس 59,704 3,142.00 5.00 61,107 1,739.00 2.77 12:29 2,082 1.399 Million 85.469 billion 671.8 62,846 1.399 Million 65,000 85.469 billion 16 800 59,704 2 9,332 59,704 21.996 Thousand billion 21.922 Million 1.214 Million 350,000 534,906 679,168 2.9 Million 267,399 79.98 31.49 7.37 1.399 Million - 1.399 Million -
سخنم2

صندوق.س.سپهرخبرگان نفت

سهام فرابورس 1 10,124.00 99.99 1 10,124.00 99.99 1399/05/11 1,927 192.7 Million 192.7 Million - 10,125 1 1 1 2 - - 0 200,000 1 50 Million - - - - - - - - - - - 192.7 Million - 192.7 Million
وآوا

سرمایه گذاری آوا نوین

سهام فرابورس 13,150 651.00 4.72 13,457 344.00 2.49 1399/06/26 1,910 4.691 Million 63.131 billion 2,456.23 13,801 14,250 13,111 14,279 1 - - 0 173 13,900 8.074 Thousand billion 8.529 Million 2.606 Million 600,000 454,951 2.151 Million 1.525 Million 1.489 Million 5.42 3.75 5.29 4.59 Million 101,000 4.636 Million 55,842
اعتماد

صندوق س. اعتماد آفرین پارسیان

صندوق فرابورس 32,483 11.00 0.03 32,486 14.00 0.04 12:29 1,803 68.779 Million 2.234 Thousand billion - 32,472 68.779 Million 32,482 2.234 Thousand billion 6 285,900 32,483 3 600,000 32,483 32.486 Thousand billion - - - - - - - - - - 47.987 Million 20.792 Million 20.608 Million 48.171 Million
ودی

بیمه دی

سهام فرابورس 20,630 853.00 4.31 20,192 415.00 2.10 12:30 1,780 11.332 Million 228.815 billion 6,366.43 19,777 20,497 19,010 20,680 2 2,401 20,630 6 15,646 20,630 49.443 Thousand billion 111.6 Million 70.722 Million 2.5 Million 61.12 Million 9.602 Million 12.295 Million 6.508 Million 7.76 5.26 4.12 5.956 Million 5.377 Million 10.83 Million 502,301
دریشمک

تولید و صادرات ریشمک

سهام فرابورس 40,490 1,035.00 2.49 40,636 889.00 2.14 12:29 1,752 2.949 Million 119.841 billion - 41,525 41,200 39,449 42,800 10 20,125 40,490 3 8,284 40,490 12.191 Thousand billion - - - - - - - - - - 2.728 Million 221,563 2.939 Million 10,000
رنیک

جنرال مکانیک

سهام فرابورس 25,110 723.00 2.80 25,941 108.00 0.42 12:29 1,689 4.617 Million 119.764 billion 2,733.44 25,833 4.617 Million 25,010 119.764 billion 1 547 25,110 2 2,268 25,130 38.75 Thousand billion 52.491 Million 25.061 Million 1,000,000 13.58 Million 11.482 Million 6.75 Million 969,586 40.14 3.39 5.76 3.344 Million 1.273 Million 4.169 Million 448,153
آتیمس

صندوق س. آرمان آتیه درخشان مس

صندوق فرابورس 240,000 2,598.00 1.09 240,853 3,451.00 1.45 12:29 1,686 807,845 194.572 billion - 237,402 807,845 241,001 194.572 billion 4 29,377 240,000 5 9,765 240,000 240.853 Thousand billion - - - - - - - - - - 684,380 123,465 585,379 222,466
شتران

پالایش نفت تهران

سهام فرابورس 3,440 102.00 2.88 34,020 30,478.00 860.47 1399/06/12 1,671 11.171 Million 38.587 billion - 3,542 3,511 3,435 3,538 1 15,000 3,435 1 3,315 3,440 408.24 Thousand billion - - - - - - - - - - 10.436 Million 735,000 9.571 Million 1.6 Million
شپدیس

پتروشیمی پردیس

سهام فرابورس 119,650 0.00 0.00 76,403 0.00 0.00 12:29 1,666 1.887 Million 144.17 billion 1,238.14 - 3.809 Million 121,300 460.855 billion 10 50,066 77,350 2 6,690 77,350 703.74 Thousand billion 763.682 Million 89.491 Million 6 Million 37.622 Million 51.869 Million 64.595 Million 33.755 Million 21.51 14 11.24 - - - -
جم

پتروشیمی جم

سهام فرابورس 50,430 0.00 0.00 34,257 0.00 0.00 12:29 1,628 6.174 Million 211.51 billion 2,769.4 - 4.725 Million 49,990 238.01 billion 15 27,496 35,012 12 37,904 35,012 662.814 Thousand billion 736.437 Million 113.99 Million 13.8 Million 41.193 Million 72.798 Million 142.695 Million 37.545 Million 18.52 9.56 4.87 - - - -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 40,000 1,609.00 4.19 39,851 1,460.00 3.80 12:29 1,601 4.298 Million 171.278 billion 2,684.54 38,391 4.298 Million 38,100 171.278 billion 1 7,074 39,800 9 5,000 39,800 153.564 Thousand billion 167.997 Million 14.029 Million 4 Million 8.593 Million 5.436 Million 1.664 Million 1.329 Million 119.93 29.32 95.79 3.705 Million 592,500 3.291 Million 1.007 Million
ومعلم

بیمه معلم

سهام فرابورس 16,160 492.00 2.95 16,137 515.00 3.09 12:29 1,593 6.493 Million 104.778 billion 4,075.94 16,652 6.493 Million 15,820 104.778 billion 1 210,848 16,150 4 700 16,160 24.978 Thousand billion 59.374 Million 37.809 Million 1.5 Million 35.168 Million 2.641 Million 19.819 Million 586,456 41.27 9.17 1.22 3.989 Million 2.504 Million 5.246 Million 1.247 Million
دماوند

تولید نیروی برق دماوند

سهام فرابورس 63,371 3,017.00 5.00 63,341 2,987.00 4.95 12:29 1,578 2.159 Million 136.752 billion - 60,354 63,370 62,620 63,371 5 3.257 Million 63,371 467 1,862 63,371 174.821 Thousand billion - - - - - - - - - - 2.159 Million 200 2.009 Million 150,020
دتولید

داروسازی تولید دارو

سهام فرابورس 35,464 1,866.00 5.00 36,354 976.00 2.61 12:29 1,574 1.859 Million 67.571 billion 1,180.9 37,330 36,000 35,464 38,363 241 - - 0 917,193 35,464 22.398 Thousand billion 24.526 Million 3.578 Million 600,000 2.714 Million 864,195 2.62 Million 588,673 37.05 25.24 8.33 1.639 Million 220,000 1.346 Million 512,840
غویتا

ویتانا

سهام فرابورس 70,000 1,833.00 2.69 69,538 1,371.00 2.01 12:22 1,537 7.697 Million 535.203 billion 5,007.5 68,167 7.697 Million 64,759 535.203 billion 0 - - 0 - - 89.709 Thousand billion 96.022 Million 7.106 Million 1.316 Million 4.508 Million 2.598 Million 4.088 Million 1.339 Million 68.34 35.23 22.39 1.726 Million 5.97 Million 2.55 Million 5.146 Million
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 7,950 378.00 4.99 7,947 375.00 4.95 12:26 1,519 9.583 Million 76.157 billion 6,308.53 7,572 9.583 Million 7,950 76.157 billion 1 694,689 7,950 107 1,000 7,950 29.531 Thousand billion 35.35 Million 9.484 Million 3.3 Million 4.357 Million 5.127 Million 2.194 Million 1.274 Million 24.34 6.05 14.13 9.583 Million - 6.183 Million 3.4 Million
قشیرح

ح.قند شیروان قوچان و بجنورد

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
کلر

کلر پارس

سهام فرابورس 66,000 206.00 0.31 66,456 250.00 0.38 12:44 1,483 598,205 39.775 billion 403.37 66,206 67,921 64,486 68,990 3 151 65,702 1 115 65,702 21.682 Thousand billion 22.718 Million 2.675 Million 327,500 953,561 1.721 Million 2.016 Million 1.154 Million 18.86 12.64 10.8 597,205 1,000 597,925 280
فزرین

زرین معدن آسیا

سهام فرابورس 21,810 1,038.00 5.00 21,722 950.00 4.57 12:29 1,397 4.752 Million 103.213 billion - 20,772 21,770 21,010 21,810 1 601,636 21,810 21 300 23,000 14.119 Thousand billion - - - - - - - - - - 4.752 Million - 4.523 Million 228,306
کنور

تأمین مواد اولیه فولاد صبانور

سهام فرابورس 50,300 0.00 0.00 30,279 0.00 0.00 12:29 1,371 4.195 Million 127.01 billion 1,203.73 - 1.537 Million 50,950 77.036 billion 1 25,577 30,776 17 200 30,776 142.505 Thousand billion 154.343 Million 18.491 Million 2.936 Million 7.169 Million 11.322 Million 9.255 Million 10.462 Million 14.07 13 15.9 - - - -
اپرداز

آتیه داده پرداز

سهام فرابورس 26,049 399.00 1.51 25,350 1,098.00 4.15 12:29 1,369 3.274 Million 82.998 billion 2,391.56 26,448 3.274 Million 25,126 82.998 billion 8 37,742 26,050 2 77,035 26,050 26.448 Thousand billion 26.43 Million 3.737 Million 1,000,000 1.08 Million 2.657 Million 2.049 Million 1.397 Million 18.15 9.54 12.37 2.068 Million 1.206 Million 2.674 Million 600,000
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 31,650 1,545.00 4.65 31,608 1,587.00 4.78 1399/06/24 1,365 4.262 Million 134.708 billion 3,122.25 33,195 31,550 31,536 32,480 4 12,010 31,650 5 18,721 31,650 12.643 Thousand billion 14.831 Million 3.133 Million 400,000 2.188 Million 944,964 3.832 Million 398,864 31.7 13.38 3.3 1.962 Million 2.3 Million 4.167 Million 95,125
ثشرق

سرمایه گذاری مسکن شمال شرق

سهام فرابورس 7,270 0.00 0.00 10,095 0.00 0.00 11:43 1,307 6.486 Million 65.48 billion 1,169.11 - 10,522 7,270 76.495 Million 1 1.707 Million 10,117 220 1,000 10,117 8.415 Thousand billion 9.524 Million 2.043 Million 900,000 1.109 Million 933,821 554,365 -9,018 -933.13 9.01 15.18 - - - -
اطلس

صندوق سرمایه‌گذاری اطلس-سهام

صندوق فرابورس 211,900 6,043.00 2.94 212,253 6,396.00 3.11 12:29 1,302 326,720 69.347 billion - 205,857 210,000 205,000 214,990 8 389 211,200 7 965 211,200 212.253 Thousand billion - - - - - - - - - - 326,323 397 289,643 37,077
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 9,591 456.00 4.99 9,556 421.00 4.61 12:28 1,263 11.661 Million 111.436 billion 9,233.13 9,135 9,500 9,200 9,591 1 1.191 Million 9,591 56 1,000 9,801 11.876 Thousand billion 13.317 Million 5.407 Million 1.3 Million 893,826 4.513 Million 2.598 Million 2.551 Million 4.87 2.75 4.78 11.661 Million - 11.636 Million 25,000
کیمیا

معدنی کیمیای زنجان گستران

سهام فرابورس 26,550 109.00 0.41 26,158 501.00 1.88 12:29 1,213 2.197 Million 57.457 billion 1,810.85 26,659 2.197 Million 25,698 57.457 billion 1 200 26,250 1 100 26,250 10.664 Thousand billion 11.106 Million 2.086 Million 400,000 642,809 1.443 Million 1.563 Million 625,901 16.72 7.25 6.7 1.703 Million 493,700 2.197 Million -
دتوزیع

توزیع دارو پخش

سهام فرابورس 49,799 2,621.00 5.00 50,981 1,439.00 2.75 12:29 1,178 1.024 Million 52.228 billion 869.65 52,420 54,790 49,799 54,790 27 15,785 51,500 6 47,298 51,500 31.452 Thousand billion 60.066 Million 30.501 Million 600,000 29.477 Million 1.023 Million 41.711 Million 1.031 Million 29.65 29.89 0.73 889,447 135,000 880,775 143,672
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 20,746 1,091.00 5.00 20,775 1,062.00 4.86 12:29 1,042 4.371 Million 90.802 billion 4,194.55 21,837 20,746 20,746 21,050 318 - - 0 2.091 Million 20,746 8.735 Thousand billion 8.405 Million 1.445 Million 400,000 95,378 1.349 Million 1.019 Million 984,085 8.44 6.16 8.16 4.371 Million - 4.371 Million -
کگهر

سنگ آهن گهرزمین

سهام فرابورس 49,880 1,717.00 3.56 48,943 780.00 1.62 12:29 944 1.681 Million 82.851 billion 1,780.56 48,163 49,800 48,210 50,289 4 11,827 49,890 5 2,244 49,890 1204.075 Thousand billion 1.275 billion 83.586 Million 12.3 Million 51.423 Million 32.162 Million 63.88 Million 26.827 Million 45.61 38.04 19.15 787,339 893,507 1.019 Million 662,055
زفکا

کشت و دامداری فکا

سهام فرابورس 42,503 2,237.00 5.00 43,594 1,146.00 2.56 12:29 926 1.017 Million 44.267 billion 1,098.14 44,740 1.017 Million 43,500 44.267 billion 1 150 42,503 1 1,425 42,503 13.422 Thousand billion 15.024 Million 2.599 Million 300,000 1.946 Million 652,905 3.898 Million 698,850 18.71 20.03 3.35 1.001 Million 16,164 1.017 Million -
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 20,600 277.00 1.36 20,500 177.00 0.87 12:29 905 4.307 Million 88.481 billion 4,758.84 20,323 4.307 Million 21,300 88.481 billion 4 1,000 20,700 1 7,633 20,700 918.6 Thousand billion 951.588 Million 63.43 Million 35.5 Million 24.988 Million 38.441 Million 11.04 Million 10.763 Million 86.09 24.1 83.93 2.521 Million 1.786 Million 2.207 Million 2.1 Million
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
زقیامح

ح.کشت و دام قیام اصفهان

حق تقدم فرابورس 23,621 1,124.00 5.00 23,621 1,124.00 5.00 1399/03/13 844 5.175 Million 122.241 billion - 22,497 23,621 23,300 23,621 2 1.486 Million 23,621 100 2,733 23,621 8.267 Thousand billion - - - - - - - - - - 2.85 Million 2.325 Million 4.649 Million 526,579
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
تبرک

گروه کارخانجات صنعتی تبرک

سهام فرابورس 30,196 1,589.00 5.00 30,240 1,545.00 4.86 1399/06/26 839 1.44 Million 43.497 billion 1,716.91 31,785 30,196 30,196 30,196 9 - - 0 15,148 30,196 67.481 Thousand billion 67.635 Million 3.995 Million 2.232 Million 154,105 3.841 Million 1.653 Million 1.422 Million 47.45 17.57 40.82 1.44 Million - 1.279 Million 161,057
شرانل

نفت ایرانول

سهام فرابورس 27,300 29.00 0.11 28,087 816.00 2.99 12:29 833 1.755 Million 49.3 billion 2,106.73 27,271 26,750 26,510 28,634 3 2,918 27,300 6 550 27,300 54.542 Thousand billion 70.378 Million 17.086 Million 2 Million 14.204 Million 2.882 Million 30.541 Million 2.818 Million 19.93 19.49 1.84 1.622 Million 132,466 1.365 Million 389,531
شراز

پالایش نفت شیراز

سهام فرابورس 110,885 5,280.00 5.00 110,336 4,731.00 4.48 12:27 832 675,637 74.547 billion 812.06 105,605 675,637 109,845 74.547 billion 1 66,545 110,885 16 200 110,885 108.514 Thousand billion 134.704 Million 31.759 Million 1.028 Million 21.329 Million 10.431 Million 118.365 Million 2.665 Million 42.54 10.87 0.96 503,759 171,878 623,137 52,500
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
کاریس

صندوق سرمایه‌گذاری کاریس-سهام

صندوق فرابورس 219,207 2,885.00 1.33 220,316 3,994.00 1.85 12:29 811 614,372 135.356 billion - 216,322 614,372 224,000 135.356 billion 4 288 220,999 2 11,150 220,999 220.316 Thousand billion - - - - - - - - - - 480,449 133,923 589,632 24,740
داوه

داروسازی آوه سینا

سهام فرابورس 18,147 955.00 5.00 18,698 404.00 2.11 12:29 792 1.229 Million 22.462 billion 1,552.38 19,102 1.229 Million 18,147 22.462 billion 10 - - 0 50,247 18,147 9.169 Thousand billion 9.65 Million 1.474 Million 480,000 674,783 798,718 613,237 131,160 68.44 11.24 14.64 1.229 Million - 1.229 Million -
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 33,468 1,761.00 5.00 34,649 580.00 1.65 12:29 746 566,431 18.957 billion 759.29 35,229 33,468 33,468 33,468 9999 3,341 33,468 4 6.178 Million 33,468 151.485 Thousand billion 151.131 Million 7.685 Million 4.3 Million 2.14 Million 5.545 Million 3.851 Million 1.567 Million 95.08 26.87 38.69 566,431 - 566,431 -
گوهران

سرمایه گذاری توسعه گوهران امید

سهام فرابورس 10,121 57.00 0.56 10,221 43.00 0.42 12:29 745 2.977 Million 30.498 billion 3,995.88 10,178 2.977 Million 10,222 30.498 billion 2 2,000 10,150 1 12,500 10,150 24.427 Thousand billion 25.528 Million 4.939 Million 2 Million 997,728 3.942 Million 1.307 Million 1.241 Million 19.77 6.22 18.77 2.615 Million 361,996 2.786 Million 190,502
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 -
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 -
مدیر

ص.س.مدیریت ثروت ص.بازنشستگی-س

صندوق فرابورس 12,832 1,166.00 9.99 12,832 1,166.00 9.99 12:28 711 4.806 Million 61.677 billion - 11,666 12,832 12,832 12,832 1 14.236 Million 12,832 1763 800 19,990 5.133 Thousand billion - - - - - - - - - - 4.806 Million - 2.806 Million 2 Million
بهپاک

صنعتی بهپاک

سهام فرابورس 35,615 1,874.00 5.00 36,096 1,393.00 3.72 12:04 693 1.081 Million 38.708 billion 1,559.82 37,489 35,615 35,615 37,110 147 221 35,615 1 649,651 35,615 18.745 Thousand billion 20.546 Million 3.518 Million 500,000 2.498 Million 1.02 Million 5.99 Million 399,416 45.19 17.7 3.01 1.081 Million - 1.081 Million -
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 18,936 901.00 5.00 18,860 825.00 4.57 12:29 654 4.455 Million 84.02 billion 6,811.8 18,035 18,936 18,221 18,936 1 2.576 Million 18,936 267 1,000 21,500 23.806 Thousand billion 25.413 Million 2.593 Million 1.32 Million 517,575 2.076 Million 666,884 360,549 69.05 11.99 37.33 4.455 Million - 4.447 Million 7,776
فرابورس

فرابورس ایران

سهام فرابورس 59,470 2,831.00 5.00 59,470 2,831.00 5.00 12:29 652 1.239 Million 73.708 billion 1,900.95 56,639 59,470 59,470 59,470 1 1.934 Million 59,470 797 63 59,470 158.589 Thousand billion 167.981 Million 6.113 Million 1.4 Million 1.465 Million 4.648 Million 3.326 Million 2.875 Million 57.93 35.82 50.07 1.239 Million - 929,422 310,000
ثپردیسح

ح.سرمایه گذاری مسکن پردیس

سهام فرابورس 8,333 319.00 3.98 8,278 264.00 3.29 12:29 646 1.357 Million 11.232 billion 2,100.37 8,014 8,200 8,001 8,414 2 620 8,200 1 1,774 8,200 2.07 Thousand billion - - - - - - - - - - 1.221 Million 135,843 1.357 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
اعتلاح

ح سرمایه گذاری اعتلاء البرز

حق تقدم فرابورس 7,382 299.00 3.89 7,532 149.00 1.94 12:29 625 2.318 Million 17.458 billion 3,708.45 7,681 7,830 7,332 8,057 1 670 7,500 1 3,500 7,500 2.636 Thousand billion - - - - - - - - - - 2.318 Million - 2.318 Million -
بزاگرسح

ح . نیروگاه زاگرس کوثر

سهام فرابورس 7,711 367.00 5.00 7,701 357.00 4.86 12:29 620 3.26 Million 25.101 billion 5,257.44 7,344 7,500 7,400 7,711 2 7.278 Million 7,711 236 3,941 7,711 23.103 Thousand billion - - - - - - - - - - 3.26 Million - 3.259 Million 460
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 7,185 378.00 5.00 7,296 267.00 3.53 12:29 618 7.933 Million 57.877 billion 12,836.58 7,563 7.933 Million 7,185 57.877 billion 27 700 7,185 1 2.083 Million 7,185 9.076 Thousand billion 9.059 Million 1.989 Million 1.2 Million 304,109 1.685 Million 172,477 388,495 22.54 5.2 50.76 2.438 Million 5.495 Million 7.933 Million -
مفاخر

توسعه فناوری اطلاعات خوارزمی

سهام فرابورس 44,870 1,653.00 3.55 45,850 673.00 1.45 12:28 616 720,062 32.864 billion 1,168.93 46,523 720,062 45,615 32.864 billion 2 4,595 44,870 6 1,140 44,870 7.909 Thousand billion 8.766 Million 1.221 Million 170,000 971,802 249,431 947,574 121,649 64.07 31.25 8.23 700,062 20,000 687,696 32,366
آساس

صندوق سرمایه‌گذاری آساس-سهام

صندوق فرابورس 168,888 3,087.00 1.86 168,366 2,565.00 1.55 12:29 609 392,828 66.139 billion - 165,801 392,828 169,700 66.139 billion 1 30 169,000 1 31 169,000 168.366 Thousand billion - - - - - - - - - - 369,058 23,770 259,705 133,123
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 91,375 4,351.00 5.00 90,927 3,903.00 4.48 12:27 591 649,870 59.091 billion 1,099.61 87,024 649,870 90,000 59.091 billion 1 370,744 91,375 21 260 91,375 6.962 Thousand billion 7.66 Million 778,335 80,000 385,794 392,541 1.899 Million 223,266 32.58 18.53 3.83 627,819 22,051 649,870 -
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 37,620 1,979.00 5.00 38,755 844.00 2.13 12:29 585 610,803 23.177 billion 1,044.11 39,599 37,651 37,620 39,400 43 - - 0 87,024 37,620 7.92 Thousand billion 9.453 Million 2.078 Million 200,000 1.702 Million 375,681 2.316 Million 341,786 22.68 20.63 3.35 481,196 129,607 610,803 -
شپاس

نفت پاسارگاد

سهام فرابورس 22,063 0.00 0.00 22,021 42.00 0.19 12:29 585 1.515 Million 33.349 billion 2,590.52 22,063 1.515 Million 21,650 33.349 billion 2 10,000 22,000 2 45,709 22,063 52.951 Thousand billion 60.721 Million 12.758 Million 2.4 Million 7.871 Million 4.888 Million 33.032 Million 1.312 Million 40.28 10.81 1.6 1.414 Million 101,000 1.035 Million 479,965