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
اتکاسا

بیمه اتکایی سامان

سهام فرابورس 500 0.00 0.00 500 0.00 0.00 1399/09/17 355,240 355.5 Million 177.75 billion - 500 500 500 500 - - - - - - - - - - - - - - - 355.133 Million 366,858 - 355.5 Million
پرسپولیسح

پرسپولیس (حق تقدم)

حق تقدم فرابورس 3,387 0.00 0.00 3,387 0.00 0.00 1401/01/10 321,342 1.035 billion 3.505 Thousand billion - - 3,387 3,387 3,387 - - - - - - - - - - - - - - - 262.437 Million 772.401 Million - 1.035 billion
استقلالح

استقلال (حق تقدم)

حق تقدم فرابورس 2,910 0.00 0.00 2,910 0.00 0.00 1401/01/10 286,941 1.236 billion 3.597 Thousand billion - - 2,910 2,910 2,910 - - - - - - - - - - - - - - - 272.818 Million 963.28 Million - 1.236 billion
تفارس

تامین سرمایه خلیج فارس

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1400/08/08 151,063 2 billion 2 Thousand billion - 1,000 1,000 1,000 1,000 - - - - - - - - - - - - - - - 1.993 billion 7.464 Million - 2 billion
آواپارس

بیمه اتکای آوای پارس

سهام فرابورس 700 0.00 0.00 700 0.00 0.00 1400/08/08 88,637 1.5 billion 1.05 Thousand billion - 700 700 700 700 - - - - - - - - - - - - - - - 1.492 billion 7.997 Million - 1.5 billion
تپسیح

پیشگامان فن آوری و دانش آرامیس (حق تقدم)

حق تقدم فرابورس 4,988 0.00 0.00 4,988 0.00 0.00 1401/07/18 64,949 259.029 Million 1.292 Thousand billion - - 4,988 4,988 4,988 - - - - 13.707 Thousand billion - - - - - - - - - - 214.417 Million 44.612 Million - 259.029 Million
اتکا تهران

بیمه اتکایی تهران رواک

سهام فرابورس 500 0.00 0.00 500 0.00 0.00 1400/09/13 44,784 1.447 billion 723.5 billion - - 500 500 500 - - - - - - - - - - - - - - - 1.436 billion 11.285 Million - 1.447 billion
وفردا

بیمه هوشمند فردا

سهام فرابورس 500 0.00 0.00 500 0.00 0.00 1400/09/17 35,850 1.25 billion 625 billion - - 500 500 500 - - - - - - - - - - - - - - - 1.235 billion 14.658 Million - 1.25 billion
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,253 73.00 5.51 1,256 70.00 5.28 12:29 23,572 1.372 billion 1.724 Thousand billion 45,322.79 1,326 1,330 1,234 1,364 - - - - 53.531 Thousand billion 54.125 Million 46.032 Million 42.62 Million 594,250 45.438 Million 297,692 176,904 302.61 1.18 179.82 1.147 billion 225.472 Million 1.318 billion 54.179 Million
وآیند

بانک آینده

سهام فرابورس 9,971 14,634.00 59.48 24,605 0.00 0.00 1400/06/28 21,460 203.25 Million 5.001 Thousand billion - 24,605 10,390 9,810 10,555 - - - - - - - - - - - - - - - 17.653 Million 115,000 16.663 Million 1.105 Million
خاورح

ایران خودرو دیزل (حق تقدم)

حق تقدم فرابورس 320 131.00 69.31 189 0.00 0.00 1401/01/23 14,205 950.732 Million 179.5 billion - 189 191 186 196 - - - - 124.532 Thousand billion - - - - - - - - - - 1.431 billion 1.607 billion 2.089 billion 948.811 Million
کاریز

بیمه زندگی کاریزما

سهام فرابورس 500 0.00 0.00 500 0.00 0.00 1400/09/21 9,920 720 Million 360 billion - - 500 500 500 - - - - - - - - - - - - - - - 448.35 Million 271.65 Million - 720 Million
دارابح

پتروشیمی داراب (حق تقدم)

حق تقدم فرابورس 1 0.00 0.00 1 0.00 0.00 1401/09/24 9,566 1.906 billion 1.91 billion - 1 1 1 1 - - - - 2.996 Thousand billion - - - - - - - - - - 5.6 Million 1.9 billion - 1.906 billion
فرابورس

فرابورس ایران

سهام فرابورس 9,560 700.00 6.82 9,620 640.00 6.24 12:29 5,539 52.144 Million 501.67 billion 9,414.04 10,260 10,180 9,550 10,180 - - - - 80.808 Thousand billion 82.419 Million 12.015 Million 8.4 Million 1.611 Million 10.404 Million 2.358 Million 2.25 Million 35.91 7.77 34.28 44.007 Million 8.137 Million 51.593 Million 551,115
تسه1401

امتیاز تسهیلات مسکن سال 1401

تسهیلات مسکن فرابورس 1.24 Million 5,945.00 0.48 1.25 Million 3,786.00 0.30 14:59 5,121 230,657 288.26 billion - 1.246 Million 1.244 Million 1.235 Million 1.258 Million - - - - - - - - - - - - - - - 230,657 - 159,786 70,871
ثتران

سر. مسکن تهران

سهام فرابورس 5,630 270.00 5.04 5,370 10.00 0.19 17:15 4,368 128.226 Million 688.86 billion 29,355.85 5,360 5,500 5,290 5,680 - - - - 9.666 Thousand billion 17.868 Million 10.063 Million 1.8 Million 8.202 Million 1.861 Million 3.496 Million 238,763 40.48 5.19 2.76 120.965 Million 7.262 Million 101.299 Million 26.928 Million
اعتماد

اعتماد آفرین پارسیان

صندوق فرابورس 51,324 1.00 0.00 51,362 39.00 0.08 14:59 4,358 85.532 Million 4.393 Thousand billion - 51,323 51,323 51,323 51,325 - - - - - - - - - - - - - - - 30.707 Million 54.825 Million 26.152 Million 59.38 Million
فزر

پویا زرکان آق دره

سهام فرابورس 31,900 450.00 1.39 30,450 1,900.00 5.87 12:29 4,041 24.388 Million 742.75 billion 6,035.16 32,350 33,500 31,750 33,500 - - - - 91.35 Thousand billion 94.162 Million 9.791 Million 3 Million 2.812 Million 6.979 Million 2.463 Million 20.885 Million 4.37 13.09 37.1 14.761 Million 9.627 Million 22.887 Million 1.501 Million
آگاس

هستی بخش آگاه

صندوق فرابورس 93,444 3,272.00 3.38 93,504 3,212.00 3.32 14:59 3,958 6.637 Million 620.6 billion - 96,716 95,002 92,102 95,458 - - - - - - - - - - - - - - - 4.637 Million 2 Million 6.03 Million 607,372
کارا

کارا

صندوق فرابورس 13,226 1.00 0.01 13,234 9.00 0.07 16:38 3,908 388.208 Million 5.138 Thousand billion - 13,225 13,225 13,224 13,227 - - - - - - - - - - - - - - - 133.706 Million 254.502 Million 66.187 Million 322.021 Million
قتربت

قند تربت حیدریه

سهام فرابورس 17,760 16,510.00 48.18 34,270 0.00 0.00 12:29 3,502 1.05 Million 35.98 billion - 34,270 18,840 17,760 18,840 - - - - 7.813 Thousand billion - - - - - - - - - - 503,110 128,100 601,110 30,100
مدیریت

سر. و خدمات مدیریت ص. بازنشستگی کشوری

سهام فرابورس 4,124 31.00 0.76 4,093 0.00 0.00 1401/11/05 3,398 31.343 Million 128.27 billion 9,223.85 4,093 4,090 3,965 4,180 - - - - 12.279 Thousand billion 12.297 Million 6.797 Million 1.5 Million 17,844 6.779 Million 2.754 Million 2.668 Million 4.6 1.81 4.46 30.736 Million 606,920 31.139 Million 203,920
گدنا

دنا آفرین فدک

سهام فرابورس 10,480 110.00 1.04 9,940 650.00 6.14 12:29 3,391 30.781 Million 306.03 billion 9,077.17 10,590 10,560 10,480 11,170 - - - - 14.91 Thousand billion 17.13 Million 4.38 Million 1.5 Million 2.22 Million 2.16 Million 5.055 Million 453,282 32.89 6.9 2.95 29.961 Million 820,000 30.781 Million 36
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 11,370 570.00 4.77 11,620 320.00 2.68 12:29 3,151 36.992 Million 429.72 billion 11,739.77 11,940 12,480 11,110 12,770 - - - - 15.106 Thousand billion 16.055 Million 4.46 Million 1.3 Million 949,200 3.511 Million 1.747 Million 1.297 Million 11.97 4.42 8.89 34.464 Million 2.528 Million 35.536 Million 1.456 Million
وشهر

بانک شهر

سهام فرابورس 6,770 150.00 2.27 6,600 20.00 0.30 12:29 3,058 105.571 Million 696.7 billion - 6,620 6,810 6,430 6,810 - - - - 102.781 Thousand billion - - - - - - - - - - 104.221 Million 1.349 Million 88.801 Million 16.77 Million
آریا

پلیمر آریا ساسول

سهام فرابورس 75,500 1,550.00 2.01 75,600 1,450.00 1.88 12:29 2,844 2.716 Million 205.35 billion 954.97 77,050 76,500 74,700 76,500 - - - - 1039.615 Thousand billion 1.119 billion 168.084 Million 13.752 Million 78.92 Million 89.164 Million 277.498 Million 100.981 Million 10.3 11.66 3.75 417,754 2.298 Million 2.716 Million 171
وکبهمن

سر. کوثر بهمن

سهام فرابورس 3,633 29.00 0.80 3,428 176.00 4.88 12:29 2,704 29.091 Million 99.72 billion 10,758.46 3,604 3,655 3,500 3,660 - - - - 34.28 Thousand billion 34.373 Million 16.126 Million 5 Million 92,523 16.034 Million 3.96 Million 3.838 Million 8.93 2.14 8.66 16.52 Million 12.57 Million 28.033 Million 1.058 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,522 36.00 2.31 1,507 51.00 3.27 12:29 2,680 119.514 Million 180.15 billion 44,594.85 1,558 1,620 1,481 1,620 - - - - 114.798 Thousand billion 130.786 Million 92.385 Million 66.176 Million 15.989 Million 76.397 Million 3.237 Million 2.805 Million 40.92 1.5 35.47 112.014 Million 7.5 Million 94.114 Million 25.4 Million
خپارس

پارس خودرو

سهام فرابورس 1,036 10.00 0.96 1,046 0.00 0.00 1401/04/22 2,635 140.415 Million 146.88 billion 53,288.34 1,046 1,060 1,033 1,074 - - - - 118.792 Thousand billion 236.996 Million 148.006 Million 113.568 Million 118.203 Million 39.762 Million 73.188 Million -35,932,871 -3.31 2.99 1.62 131.821 Million 8.594 Million 138.253 Million 2.161 Million
شاوان

پالایش نفت لاوان

سهام فرابورس 19,600 650.00 3.21 19,350 900.00 4.44 12:29 2,602 2.08 Million 298.83 billion 4,895.35 20,250 20,150 19,250 20,150 - - - - 164.195 Thousand billion 205.729 Million 99.255 Million 8 Million 50.929 Million 48.327 Million 472.705 Million 42.067 Million 3.68 3.2 0.33 3.306 Million 841,564 3.32 Million 827,059
تلیسه

تلیسه نمونه

سهام فرابورس 3,747 25.00 0.66 3,533 239.00 6.34 12:29 2,429 40.313 Million 142.42 billion 16,596.72 3,772 3,905 3,747 3,962 - - - - 17.644 Thousand billion 19.824 Million 8.238 Million 4.994 Million 2.181 Million 6.057 Million 5.4 Million 1.113 Million 15.85 2.91 3.27 39.913 Million 400,000 40.313 Million -
فروی

ذوب روی اصفهان

سهام فرابورس 15,800 110.00 0.69 15,580 330.00 2.07 1401/11/02 2,367 8.261 Million 128.69 billion 3,490.1 15,910 15,590 15,050 16,170 - - - - 14.022 Thousand billion 18.692 Million 8.385 Million 900,000 4.67 Million 3.715 Million 6.592 Million 696,909 20.12 3.77 2.13 7.812 Million 449,500 8.188 Million 73,500
صبا

سر. صبا تامین

سهام فرابورس 3,700 6.00 0.16 3,574 120.00 3.25 12:29 2,336 54.157 Million 193.55 billion 23,183.56 3,694 3,712 3,633 3,720 - - - - 268.05 Thousand billion 360.995 Million 195.537 Million 75 Million 92.945 Million 102.592 Million 55.885 Million 47.359 Million 5.66 2.61 4.8 19.426 Million 34.731 Million 37.657 Million 16.5 Million
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 21,550 300.00 1.37 21,300 550.00 2.52 12:29 2,285 5.32 Million 74.64 billion 2,760.04 21,850 22,000 20,950 23,400 - - - - 4.725 Thousand billion 9.087 Million 2.87 Million 336,309 1.924 Million 945,524 7.452 Million 519,198 13.8 7.58 0.96 2.857 Million 230,000 3.067 Million 20,017
رافزا

رایان هم افزا

سهام فرابورس 60,900 1,500.00 2.53 63,300 3,900.00 6.57 12:29 2,245 4.283 Million 271.07 billion 1,907.96 59,400 61,100 57,150 61,400 - - - - 12.66 Thousand billion 13.979 Million 2.088 Million 200,000 1.319 Million 768,918 2.22 Million 635,164 19.93 16.46 5.7 3.431 Million 852,026 2.682 Million 1.601 Million
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 7,630 410.00 5.10 7,750 290.00 3.61 12:29 2,177 8.687 Million 66.36 billion 3,990.55 8,040 7,940 7,550 7,940 - - - - 232.5 Thousand billion 365.084 Million 171.7 Million 30 Million 132.584 Million 39.116 Million 24.661 Million 24.285 Million 9.57 5.94 9.43 6.687 Million 2 Million 8.486 Million 201,100
وهورح

مدیریت انرژی امید تابان هور(حق تقدم)

حق تقدم فرابورس 506 24.00 4.98 505 23.00 4.77 12:29 2,126 95.178 Million 48.07 billion 44,768.45 482 460 460 483 - - - - 114.798 Thousand billion - - - - - - - - - - 78.389 Million 16.789 Million 95.154 Million 23,311
شگویا

پتروشیمی تندگویان

سهام فرابورس 11,040 580.00 4.99 11,100 520.00 4.48 12:29 2,119 17.704 Million 196.51 billion 8,354.76 11,620 11,530 11,040 11,530 - - - - 265.93 Thousand billion 331.556 Million 114.615 Million 23.958 Million 65.625 Million 48.989 Million 210.068 Million 26.408 Million 10.07 5.43 1.27 4.222 Million 13.482 Million 16.386 Million 1.318 Million
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 3,978 39.00 0.99 3,742 197.00 5.00 12:29 2,035 39.737 Million 148.69 billion 19,527 3,939 3,857 3,690 4,094 - - - - 13.621 Thousand billion 15.573 Million 7.248 Million 3.64 Million 1.952 Million 5.296 Million 5.028 Million 1.358 Million 10.03 2.57 2.71 33.037 Million 6.7 Million 39.737 Million -
حشکوه

دلیجان شکوه پارس

سهام فرابورس 3,446 100.00 2.99 3,420 74.00 2.21 12:29 2,018 108.976 Million 372.74 billion - 3,346 3,446 3,248 3,446 - - - - 5.905 Thousand billion - - - - - - - - - - 88.304 Million 20.672 Million 86.435 Million 22.541 Million
کمیناح

شیشه سازی مینا(حق تقدم)

حق تقدم فرابورس 8,630 38.00 0.44 8,592 0.00 0.00 1401/03/24 1,999 20.206 Million 173.61 billion - 8,592 8,535 8,439 8,950 - - - - 13.901 Thousand billion - - - - - - - - - - 5.05 Million 2.95 Million - 8 Million
سبزوا

سیمان لار سبزوار

سهام فرابورس 5,050 160.00 3.27 4,860 30.00 0.61 12:29 1,922 24.279 Million 117.94 billion 12,632.03 4,890 5,000 4,700 5,120 - - - - 18.263 Thousand billion 20.776 Million 8.399 Million 3.758 Million 2.513 Million 5.886 Million 2.46 Million 543,477 34.23 3.16 7.56 23.823 Million 455,862 24.052 Million 226,470
غدیس

پاکدیس

سهام فرابورس 19,200 860.00 4.29 18,900 1,160.00 5.78 12:29 1,871 15.33 Million 289.71 billion 8,193.6 20,060 19,500 18,660 20,750 - - - - 22.104 Thousand billion 29.301 Million 11.513 Million 1.17 Million 7.197 Million 4.316 Million 13.174 Million 1.609 Million 13.73 5.12 1.68 13.421 Million 1.91 Million 13.132 Million 2.198 Million
وپویاح

سر. پویا (حق تقدم)

حق تقدم فرابورس 610 42.00 6.44 611 41.00 6.29 1401/08/08 1,798 279.743 Million 170.91 billion 155,585.59 652 697 610 697 - - - - 13.118 Thousand billion - - - - - - - - - - 252.399 Million 27.344 Million - 279.743 Million
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 6,070 100.00 1.62 5,770 400.00 6.48 12:30 1,782 28.006 Million 161.61 billion 15,715.98 6,170 6,580 6,070 6,580 - - - - 57.7 Thousand billion 84.205 Million 50.183 Million 10 Million 26.505 Million 23.678 Million 9.914 Million 10.9 Million 5.29 2.44 5.82 19.944 Million 8.062 Million 28.006 Million -
وهامون

سر. هامون صبا

سهام فرابورس 1,948 13.00 0.66 1,840 121.00 6.17 12:30 1,747 31.602 Million 58.15 billion 18,089.5 1,961 2,001 1,924 2,027 - - - - 9.2 Thousand billion 9.59 Million 8.488 Million 5 Million 390,019 8.098 Million 2.736 Million 2.642 Million 3.48 1.14 3.36 26.202 Million 5.4 Million 31.602 Million 161
فجهان

جهان فولاد سیرجان

سهام فرابورس 3,107 36.00 1.15 2,990 153.00 4.87 12:29 1,728 20.302 Million 59.84 billion 11,748.83 3,143 3,170 3,050 3,185 - - - - 194.35 Thousand billion 292.028 Million 186.265 Million 65 Million 97.678 Million 88.587 Million 118.767 Million 11.716 Million 16.59 2.19 1.64 11.32 Million 8.982 Million 20.287 Million 14,504
پخش

پخش البرز

سهام فرابورس 57,800 450.00 0.77 58,250 0.00 0.00 1401/11/05 1,676 3.915 Million 227.97 billion 2,335.71 58,250 58,000 56,600 59,100 - - - - 81.55 Thousand billion 151.09 Million 77.517 Million 1.4 Million 69.54 Million 7.977 Million 122.618 Million 5.658 Million 14.41 10.23 0.67 3.167 Million 747,854 3.311 Million 603,933
غگزح

گز سکه (حق تقدم)

حق تقدم فرابورس 1,686 0.00 0.00 1,686 0.00 0.00 1401/11/03 1,645 82.017 Million 138.28 billion - 1,686 1,606 1,606 1,606 - - - - 807.18 billion - - - - - - - - - - 76.917 Million 5.1 Million - 82.017 Million
وقوام

بانک قوامین

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1398/03/22 1,642 22.436 Million 22.44 billion - 1,000 1,000 1,000 1,000 - - - - - - - - - - - - - - - - 22.436 Million 22.436 Million -
قاسم

قاسم ایران

سهام فرابورس 7,200 120.00 1.64 7,000 320.00 4.37 12:29 1,636 46.663 Million 326.48 billion 28,522.46 7,320 7,430 6,960 7,430 - - - - 35 Thousand billion 73.785 Million 49.342 Million 5 Million 38.785 Million 10.556 Million 101.041 Million 4.795 Million 7.3 3.32 0.35 36.303 Million 10.36 Million 46.363 Million 300,000
ولشرقح

لیزینگ ایران و شرق (حق تقدم)

حق تقدم فرابورس 1,071 11.00 1.04 1,071 11.00 1.04 1401/06/30 1,579 310.559 Million 332.61 billion 196,680.84 1,060 1,050 1,050 1,050 - - - - 3.273 Thousand billion - - - - - - - - - - 1.64 Million 308.919 Million - 310.559 Million
توسن

نرم افزاری نگین

سهام فرابورس 14,890 370.00 2.42 14,540 720.00 4.72 12:29 1,566 7.979 Million 115.99 billion 5,095.03 15,260 14,850 14,200 15,070 - - - - 43.62 Thousand billion 47.779 Million 9.159 Million 3 Million 4.159 Million 5 Million 5.354 Million 2.696 Million 16.18 8.73 8.15 1.529 Million 6.45 Million 7.733 Million 246,279
وبرق

سر. کارکنان صنعت برق زنجان و قزوین

سهام فرابورس 49,400 1,000.00 1.98 48,400 2,000.00 3.97 12:29 1,553 4.906 Million 237.56 billion - 50,400 48,000 46,600 49,400 - - - - 17.025 Thousand billion - - - - - - - - - - 4.598 Million 308,088 4.906 Million -
غویتا

ویتانا

سهام فرابورس 4,970 10.00 0.20 4,670 310.00 6.22 12:29 1,530 22.768 Million 106.26 billion 14,880.81 4,980 5,100 4,790 5,190 - - - - 16.345 Thousand billion 28.325 Million 19.235 Million 3.5 Million 11.98 Million 7.254 Million 10.455 Million 2.023 Million 8.08 2.25 1.56 16.638 Million 6.13 Million 22.568 Million 200,000
لبخند

لبخند

صندوق فرابورس 10,942 0.00 0.00 10,951 9.00 0.08 16:39 1,463 90.937 Million 995.83 billion - 10,942 10,941 10,941 10,942 - - - - - - - - - - - - - - - 40.845 Million 50.092 Million 16.541 Million 74.396 Million
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 10,630 150.00 1.39 10,130 650.00 6.03 12:29 1,460 11.7 Million 118.46 billion 8,013.37 10,780 11,170 10,500 11,400 - - - - 24.879 Thousand billion 29.376 Million 9.279 Million 2.456 Million 4.497 Million 4.782 Million 9.46 Million 1.509 Million 16.48 5.2 2.63 10.76 Million 940,000 11.261 Million 438,470
ولبهمن

بهمن لیزینگ

سهام فرابورس 2,870 21.00 0.74 2,670 179.00 6.28 12:29 1,456 29.019 Million 77.49 billion 19,930.57 2,849 2,800 2,750 2,940 - - - - 8.544 Thousand billion 15.351 Million 11.105 Million 3.2 Million 6.807 Million 4.299 Million 7.532 Million 1.428 Million 5.98 1.99 1.13 25.436 Million 3.583 Million 28.897 Million 122,000
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 3,700 119.00 3.12 3,650 169.00 4.43 12:29 1,445 51.603 Million 188.34 billion 35,711.59 3,819 3,700 3,629 3,780 - - - - 51.83 Thousand billion 58.715 Million 26.965 Million 14.2 Million 6.885 Million 20.08 Million 21 1.89 Million 27.43 2.58 2468095.25 31.004 Million 20.599 Million 46.075 Million 5.528 Million
آکورد

آرمان آتی کوثر

صندوق فرابورس 44,825 0.00 0.00 44,857 32.00 0.07 16:35 1,407 10.053 Million 450.97 billion - 44,825 44,825 44,824 44,826 - - - - - - - - - - - - - - - 6.25 Million 3.803 Million 4.166 Million 5.887 Million
حبندر

خط دریا بندر

سهام فرابورس 15,570 10.00 0.06 15,560 0.00 0.00 12:29 1,392 4.969 Million 77.3 billion - 15,560 15,570 15,150 15,570 - - - - 11.67 Thousand billion - - - - - - - - - - 4.569 Million 400,000 4.297 Million 672,000
وپویا

سر. پویا

سهام فرابورس 2,252 99.00 4.21 2,235 116.00 4.93 12:29 1,390 17.577 Million 39.28 billion 12,645.2 2,351 2,313 2,189 2,370 - - - - 15.645 Thousand billion 18.851 Million 15.653 Million 4 Million 3.206 Million 12.447 Million 4.636 Million 4.554 Million 3.44 1.26 3.37 17.384 Million 192,939 17.403 Million 174,309
گکیش

آبادگران ایران کیش

سهام فرابورس 21,200 50.00 0.24 21,250 0.00 0.00 1401/10/28 1,377 3.601 Million 76.49 billion - 21,250 21,850 21,000 22,000 - - - - 4.352 Thousand billion - - - - - - - - - - 3.448 Million 152,850 3.601 Million -
غشهداب

شهداب ناب خراسان

سهام فرابورس 1,832 137.00 6.96 1,844 125.00 6.35 12:29 1,376 35.644 Million 65.73 billion 25,904.21 1,969 1,930 1,832 1,936 - - - - 11.255 Thousand billion 13.683 Million 10.6 Million 6.104 Million 2.428 Million 8.172 Million 8.157 Million 1.186 Million 9.49 1.38 1.38 31.144 Million 4.5 Million 35.644 Million -
نوین

بیمه نوین

سهام فرابورس 1,870 14.00 0.75 1,751 105.00 5.66 12:29 1,361 38.45 Million 67.33 billion 28,250.95 1,856 1,897 1,793 1,900 - - - - 8.755 Thousand billion 49.262 Million 47.986 Million 5 Million 40.507 Million 7.479 Million 17.299 Million -791,027 -11.07 1.17 0.51 34.1 Million 4.35 Million 38.447 Million 2,118
کلر

کلر پارس

سهام فرابورس 81,050 2,900.00 3.45 78,700 5,250.00 6.25 12:29 1,360 1.185 Million 93.26 billion 871.42 83,950 82,700 78,100 83,700 - - - - 25.774 Thousand billion 28.709 Million 5.435 Million 327,500 2.934 Million 2.5 Million 7.238 Million 2.985 Million 8.64 10.31 3.56 978,783 206,344 1.184 Million 1,512
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 6,740 440.00 6.13 6,710 470.00 6.55 12:29 1,295 11.46 Million 76.94 billion 8,849.48 7,180 7,180 6,680 7,180 - - - - 6.71 Thousand billion 8.285 Million 3.709 Million 1,000,000 1.575 Million 2.133 Million 5.884 Million 559,421 11.99 3.15 1.14 9.701 Million 1.759 Million 11.46 Million -
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 24,750 100.00 0.40 24,150 700.00 2.82 12:29 1,289 1.578 Million 38.15 billion 1,224.29 24,850 24,600 24,050 25,500 - - - - 16.905 Thousand billion 17.143 Million 2.3 Million 700,000 237,542 2.062 Million 1.88 Million 1.661 Million 10.18 8.2 8.99 578,144 999,971 1.578 Million 21
تجلی

تجلی توسعه معادن و فلزات

سهام فرابورس 1,350 52.00 3.71 1,348 54.00 3.85 12:29 1,282 42.384 Million 57.13 billion 33,060.92 1,402 1,373 1,332 1,402 - - - - 83.576 Thousand billion 84.252 Million 68.071 Million 62 Million 676,177 67.395 Million 5.439 Million 5.084 Million 16.45 1.24 15.36 18.858 Million 23.526 Million 40.184 Million 2.2 Million
کزغال

زغال سنگ پروده طبس

سهام فرابورس 20,020 160.00 0.81 19,060 800.00 4.03 12:29 1,280 3.908 Million 74.49 billion 3,052.98 19,860 20,470 19,010 20,470 - - - - 66.71 Thousand billion 80.009 Million 24.615 Million 3.5 Million 13.299 Million 11.315 Million 22.878 Million 8.608 Million 7.75 5.9 2.92 1.775 Million 2.133 Million 3.888 Million 19,660
خدیزل

بهمن دیزل

سهام فرابورس 6,300 70.00 1.10 6,090 280.00 4.40 12:29 1,247 29.103 Million 177.37 billion 23,338.28 6,370 6,550 6,280 6,690 - - - - 102.921 Thousand billion 165.092 Million 89.666 Million 16.9 Million 62.171 Million 27.495 Million 65.769 Million 13.799 Million 7.46 3.74 1.56 7.714 Million 21.389 Million 25.366 Million 3.737 Million
سامان

بانک سامان

سهام فرابورس 2,451 75.00 2.97 2,452 74.00 2.93 12:29 1,237 88.63 Million 217.29 billion - 2,526 2,458 2,451 2,500 - - - - 118.358 Thousand billion - - - - - - - - - - 36.83 Million 51.8 Million 62.38 Million 26.25 Million
بهیر

سر. توسعه و تجارت هیرمند

سهام فرابورس 8,840 40.00 0.45 8,880 0.00 0.00 1401/10/28 1,234 6.094 Million 54.14 billion - 8,880 9,000 8,840 9,180 - - - - 5.328 Thousand billion - - - - - - - - - - 4.473 Million 1.621 Million 6.084 Million 10,000
بپیوند

پیوند گستر پارس

سهام فرابورس 10,360 90.00 0.86 9,740 710.00 6.79 12:29 1,220 4.086 Million 39.81 billion 3,348.98 10,450 10,420 10,080 10,660 - - - - 29.22 Thousand billion 36.488 Million 11.781 Million 3 Million 7.268 Million 4.513 Million 3.854 Million 1.581 Million 18.48 6.47 7.58 2.086 Million 2 Million 4.086 Million 77
ولتجارح

واسپاری تجارت و سرمایه ایرانیان (حق تقدم)

حق تقدم فرابورس 1,066 0.00 0.00 1,067 1.00 0.09 1401/07/06 1,180 183.61 Million 195.86 billion - 1,066 1,590 1,090 1,590 - - - - 4.738 Thousand billion - - - - - - - - - - 59.388 Million 124.222 Million - 183.61 Million
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 2,374 157.00 6.20 2,366 165.00 6.52 12:29 1,179 28.782 Million 68.1 billion 24,412.13 2,531 2,501 2,354 2,579 - - - - 16.318 Thousand billion 18.695 Million 11.714 Million 6.897 Million 2.377 Million 9.337 Million 8.212 Million 1.678 Million 9.73 1.75 1.99 23.125 Million 5.657 Million 28.486 Million 295,619
شپتروح

پتروشیمی آبادان (حق تقدم)

حق تقدم فرابورس 358 4.00 1.13 354 0.00 0.00 1401/09/24 1,152 194.308 Million 68.74 billion - 354 350 350 358 - - - - 16.1 Thousand billion - - - - - - - - - - 170.603 Million 23.705 Million - 194.308 Million
اطلس

توسعه اندوخته آینده

صندوق فرابورس 298,102 8,979.00 2.92 297,877 9,204.00 3.00 14:59 1,078 1.055 Million 314.37 billion - 307,081 307,990 293,002 307,990 - - - - - - - - - - - - - - - 341,972 713,400 581,084 474,288
زاگرس

پتروشیمی زاگرس

سهام فرابورس 133,000 50.00 0.04 128,450 4,600.00 3.46 12:29 1,076 886,777 113.9 billion 824.14 133,050 133,000 128,550 135,400 - - - - 308.28 Thousand billion 394.977 Million 116.755 Million 2.4 Million 86.697 Million 30.057 Million 212.169 Million 1.418 Million 217.35 10.26 1.45 274,592 612,185 886,777 -
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 31,400 500.00 1.57 29,800 2,100.00 6.58 12:29 1,048 1.611 Million 48.02 billion 1,536.81 31,900 31,400 31,050 32,950 - - - - 5.96 Thousand billion 6.674 Million 1.225 Million 200,000 634,072 590,959 4.348 Million 531,353 11.22 10.09 1.37 1.228 Million 382,366 1.591 Million 20,007
زنگان

صنعت روی زنگان

سهام فرابورس 59,250 3,750.00 5.95 59,250 3,750.00 5.95 12:29 1,026 1.072 Million 63.56 billion 1,045.21 63,000 64,000 58,600 64,000 - - - - 5.925 Thousand billion 6.459 Million 853,356 100,000 304,073 549,283 960,886 179,073 33.1 10.79 6.17 883,471 188,919 1.072 Million -
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 8,470 370.00 4.19 8,250 590.00 6.67 12:29 1,021 19.272 Million 158.94 billion 18,875.16 8,840 8,400 8,230 8,660 - - - - 12.375 Thousand billion 14.534 Million 5.592 Million 1.5 Million 2.159 Million 3.433 Million 6.879 Million 1.807 Million 6.85 3.6 1.8 9.982 Million 9.289 Million 18.833 Million 438,806
حآفرین

ریل پرداز نو آفرین

سهام فرابورس 4,230 46.00 1.08 4,094 182.00 4.26 12:29 1,017 24.37 Million 99.78 billion 23,962.15 4,276 4,449 4,228 4,450 - - - - 30.41 Thousand billion 41.482 Million 20.767 Million 7.428 Million 11.072 Million 9.695 Million 8.03 Million 2.674 Million 11.37 3.14 3.79 18.64 Million 5.73 Million 24.22 Million 150,000
بالاس

تأسیسات راه آهن

سهام فرابورس 31,000 900.00 2.82 31,350 550.00 1.72 12:29 1,008 3.806 Million 119.24 billion 3,775.7 31,900 32,000 30,350 33,450 - - - - 4.703 Thousand billion 8.221 Million 3.754 Million 150,000 3.518 Million 236,000 1.938 Million 20,378 230.76 19.93 2.44 3.764 Million 42,000 3.803 Million 2,461
شصفها

پتروشیمی اصفهان

سهام فرابورس 169,250 3,300.00 1.99 166,050 100.00 0.06 12:29 986 1.538 Million 255.38 billion - 165,950 169,250 162,650 169,250 - - - - 49.815 Thousand billion - - - - - - - - - - 1.442 Million 95,712 960,596 577,339
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 7,060 50.00 0.71 6,710 300.00 4.28 12:29 984 11.069 Million 74.31 billion 11,248.84 7,010 6,930 6,460 7,060 - - - - 53.68 Thousand billion 61.661 Million 21.955 Million 8 Million 7.981 Million 13.975 Million 4.176 Million 5.369 Million 10 3.84 12.85 6.595 Million 4.474 Million 10.919 Million 150,000
مادیراح

صنایع ماشینهای اداری ایران (حق تقدم)

حق تقدم فرابورس 1,201 117.00 8.88 1,201 117.00 8.88 1401/07/02 982 190.695 Million 229.02 billion 194,190.61 1,318 1,480 1,373 1,480 - - - - 35.358 Thousand billion - - - - - - - - - - 152.395 Million 38.3 Million - 190.695 Million
دکپسول

تولید ژلاتین کپسول ایران

سهام فرابورس 58,550 4,400.00 6.99 58,600 4,350.00 6.91 12:29 938 3.38 Million 198.11 billion 3,603.85 62,950 63,900 58,550 63,900 - - - - 17.58 Thousand billion 19.905 Million 4.886 Million 300,000 2.325 Million 2.562 Million 5.136 Million 2.5 Million 7.03 6.86 3.42 2.378 Million 1.002 Million 2.16 Million 1.22 Million
کمرجان

مرجان کار

سهام فرابورس 7,790 80.00 1.02 7,360 510.00 6.48 12:29 936 7.603 Million 55.93 billion 8,122.93 7,870 8,120 7,510 8,300 - - - - 4.958 Thousand billion 6.17 Million 1.148 Million 673,597 330,088 817,979 604,637 173,000 28.66 6.06 8.2 6.968 Million 635,000 7.6 Million 3,450
دسانکو

سبحان آنکولوژی

سهام فرابورس 6,700 80.00 1.18 6,320 460.00 6.78 12:29 924 10.166 Million 64.28 billion 11,001.81 6,780 7,120 6,620 7,120 - - - - 10.182 Thousand billion 14.816 Million 6.364 Million 1.311 Million 4.635 Million 1.73 Million 3.996 Million 301,761 33.74 5.89 2.55 4.528 Million 5.637 Million 10.166 Million -
کامیاب

کامیاب

صندوق فرابورس 14,012 0.00 0.00 14,020 8.00 0.06 14:59 900 48.093 Million 674.28 billion - 14,012 14,011 14,011 14,012 - - - - - - - - - - - - - - - 16.436 Million 31.657 Million 15.215 Million 32.878 Million
آوند

آوند

صندوق فرابورس 11,079 0.00 0.00 11,085 6.00 0.05 14:59 871 40.028 Million 443.72 billion - 11,079 11,079 11,078 11,079 - - - - - - - - - - - - - - - 21.409 Million 18.619 Million 28.039 Million 11.989 Million
اعتلا

سر. اعتلاء البرز

سهام فرابورس 4,278 225.00 5.00 4,291 212.00 4.71 12:29 867 21.154 Million 90.78 billion 24,399.34 4,503 4,332 4,278 4,537 - - - - 8.797 Thousand billion 10.489 Million 6.137 Million 2.05 Million 1.693 Million 4.445 Million 1.957 Million 1.893 Million 4.66 1.98 4.5 9.817 Million 11.337 Million 21.044 Million 110,000
کیمیا

کیمیای زنجان گستران

سهام فرابورس 7,490 140.00 1.83 7,350 280.00 3.67 12:29 856 11.351 Million 83.4 billion 13,260.66 7,630 7,560 7,270 7,750 - - - - 14.7 Thousand billion 17.637 Million 7.949 Million 2 Million 2.937 Million 5.012 Million 8.064 Million 2.193 Million 6.7 2.93 1.82 7.899 Million 3.452 Million 10.621 Million 730,000
فولای

فولاد آلیاژی یزد

سهام فرابورس 5,760 20.00 0.35 5,390 390.00 6.75 12:29 855 19.441 Million 104.86 billion 22,737.96 5,780 6,190 5,760 6,190 - - - - 6.037 Thousand billion 8.043 Million 3.547 Million 560,000 2.006 Million 1.541 Million 8.508 Million 481,823 12.53 3.92 0.71 14.649 Million 4.792 Million 11.776 Million 7.665 Million
شصدف

صنعتی دوده فام

سهام فرابورس 30,150 2,150.00 6.66 30,200 2,100.00 6.50 12:29 850 1.934 Million 58.36 billion 2,275.01 32,300 31,400 30,050 31,450 - - - - 21.14 Thousand billion 27.895 Million 10.734 Million 700,000 6.755 Million 3.979 Million 16.98 Million 2.933 Million 7.21 5.31 1.25 1.057 Million 877,162 1.926 Million 8,143
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,072 18.00 0.88 1,960 94.00 4.58 12:29 837 22.713 Million 44.51 billion 27,135.9 2,054 2,060 2,027 2,091 - - - - 47.325 Thousand billion 54.209 Million 38.172 Million 24.145 Million 6.884 Million 31.288 Million 7.118 Million 2.869 Million 16.5 1.51 6.65 16.313 Million 6.4 Million 22.113 Million 600,000
شبصیر

پتروشیمی قائد بصیر

سهام فرابورس 122,000 1,200.00 0.99 122,550 1,750.00 1.45 1401/11/03 831 498,590 61.11 billion 599.99 120,800 124,000 120,900 124,200 - - - - 61.275 Thousand billion 70.195 Million 17.674 Million 500,000 8.92 Million 8.754 Million 29.053 Million 8.698 Million 7.04 7 2.11 424,652 73,938 488,579 10,011
خفولا

خدمات فنی فولاد یزد

سهام فرابورس 47,950 350.00 0.72 48,800 500.00 1.04 12:29 791 8.134 Million 396.85 billion - 48,300 47,650 47,650 49,750 - - - - 7.32 Thousand billion - - - - - - - - - - 7.934 Million 200,107 7.808 Million 326,055
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 37.78 billion - 1,000 1,000 1,000 1,000 - - - - - - - - - - - - - - - - 37.785 Million 37.785 Million -