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 - - - - - - - - - - - - - - - 355.133 Million 366,858 - 355.5 Million
وکبهمن

سر. کوثر بهمن

سهام فرابورس 17,090 428.00 2.44 17,460 58.00 0.33 12:29 82,282 39.4 Million 687.95 billion 474.03 17,518 17,500 16,810 18,150 - - - - 43.65 Thousand billion 45.565 Million 8.138 Million 2.5 Million 1.915 Million 6.223 Million 4.094 Million 4.036 Million 10.82 7.01 10.66 94.92 Million 1.074 Million 93.309 Million 2.685 Million
حگردش

ریل گردش ایرانیان

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1399/09/4 68,394 400 Million 400 billion - - 1,000 1,000 1,000 - - - - - - - - - - - - - - - 398.988 Million 1.012 Million - 400 Million
چخزر

صنایع چوب خزر کاسپین

سهام فرابورس 52,645 2,506.00 5.00 52,449 2,310.00 4.61 12:29 31,504 919,223 48.39 billion 29.23 50,139 52,645 52,645 52,645 - - - - 10.49 Thousand billion 11.041 Million 1.146 Million 200,000 551,399 594,615 2.33 Million 400,153 26.4 17.45 4.45 25.118 Million 168,958 23.234 Million 2.054 Million
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 47,793 2,275.00 5.00 47,793 2,275.00 5.00 12:29 30,491 1.29 Million 61.88 billion 6.45 45,518 47,793 47,793 47,793 - - - - 9.559 Thousand billion 9.645 Million 873,211 200,000 86,371 786,840 642,241 638,658 14.87 11.64 14.26 198,132 - 194,138 3,994
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 10,735 78.00 0.73 10,758 101.00 0.95 12:29 29,087 72.31 Million 777.9 billion 2,467.13 10,657 10,730 10,659 10,900 - - - - 322.74 Thousand billion 424.401 Million 165.684 Million 30 Million 101.661 Million 64.023 Million 35.795 Million 35.672 Million 9.06 5.04 9.02 60.505 Million 849,221 60.809 Million 545,569
شاروم

پتروشیمی ارومیه

سهام فرابورس 23,100 404.00 1.72 23,446 58.00 0.25 12:29 24,497 22.43 Million 525.91 billion 914.24 23,504 24,200 22,560 24,300 - - - - 16.412 Thousand billion 17.309 Million 2.024 Million 700,000 896,917 1.127 Million 1.702 Million 389,959 42.09 14.56 9.64 17.211 Million - 14.175 Million 3.036 Million
ذوب

ذوب آهن اصفهان

سهام فرابورس 5,329 800.00 17.66 5,275 746.00 16.47 12:30 22,717 357.32 Million 1.885 Thousand billion 15,347.45 4,529 5,355 5,140 5,622 - - - - 324.431 Thousand billion 449.088 Million 191.698 Million 61.504 Million 124.657 Million 67.042 Million 164.318 Million 12.968 Million 25.02 4.84 1.97 63.207 Million 36.306 Million 85.685 Million 13.828 Million
وآیند

بانک آینده

سهام فرابورس 20,628 3,977.00 16.16 24,605 0.00 0.00 1399/10/14 21,460 203.25 Million 5.001 Thousand billion - 24,605 19,820 19,820 20,628 - - - - 393.68 Thousand billion - - - - - - - - - - 70.01 Million 59.045 Million 100.256 Million 28.799 Million
خاور

ایران خودرو دیزل

سهام فرابورس 7,885 2,188.00 38.41 5,697 0.00 0.00 12:29 17,191 245.565 Million 1.399 Thousand billion - 5,697 7,880 7,791 8,110 - - - - 28.423 Thousand billion - - - - - - - - - - 40.739 Million 2.945 Million 42.984 Million 700,000
زملارد

کشاورزی و دامپروری ملارد شیر

سهام فرابورس 39,036 1,858.00 5.00 39,036 1,858.00 5.00 12:30 13,850 3.92 Million 153.01 billion 283.02 37,178 39,036 39,036 39,036 - - - - 11.711 Thousand billion 12.525 Million 1.31 Million 300,000 814,613 495,205 919,272 222,656 52.33 23.65 12.74 8.265 Million 100,602 8.066 Million 299,490
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 72,586 3,820.00 5.00 73,692 2,714.00 3.55 12:29 11,530 12.65 Million 932.22 billion 1,097.16 76,406 75,000 72,586 77,488 - - - - 81.82 Thousand billion 82.107 Million 3.114 Million 1.11 Million 286,772 2.828 Million 1.372 Million 1.356 Million 60.36 28.94 59.63 16.692 Million 273,285 16.938 Million 27,640
شتوکا

توکا رنگ فولاد سپاهان

سهام فرابورس 62,748 3,302.00 5.00 65,970 80.00 0.12 12:29 11,161 13.73 Million 905.55 billion 1,229.88 66,050 65,600 62,748 68,900 - - - - 9.896 Thousand billion 10.449 Million 1.014 Million 150,000 553,589 460,167 919,294 233,423 42.39 21.5 10.76 14.046 Million 200,000 14.139 Million 107,539
شصدفح

صنعتی دوده فام (حق تقدم)

حق تقدم فرابورس 17,107 738.00 4.14 17,178 667.00 3.74 1399/08/18 10,841 4.856 Million 83.41 billion 614.16 17,845 18,020 17,620 18,020 - - - - - - - - - - - - - - - - - - -
خکاوه

سایپا دیزل

سهام فرابورس 5,700 427.00 8.10 5,273 0.00 0.00 12:29 10,509 121.965 Million 643.09 billion - 5,273 5,999 5,674 6,000 - - - - 13.898 Thousand billion - - - - - - - - - - 28.981 Million 84,000 27.565 Million 1.5 Million
سمگا

سر. میراث فرهنگی و گردشگری

سهام فرابورس 31,000 15.00 0.05 29,961 1,054.00 3.40 12:29 9,835 53.29 Million 1.597 Thousand billion 5,418.33 31,015 30,110 29,465 31,170 - - - - 134.825 Thousand billion 136.069 Million 14.83 Million 4.5 Million 1.245 Million 13.585 Million 1.699 Million 5.382 Million 25.05 9.92 79.34 21.594 Million 3.488 Million 23.872 Million 1.21 Million
تپکو

هپکو

سهام فرابورس 5,586 172.00 2.99 5,590 168.00 2.92 1399/04/23 9,669 93.764 Million 524.1 billion - 5,758 5,586 5,586 5,700 - - - - - - - - - - - - - - - 93.146 Million 617,820 93.623 Million 141,000
بپیوند

پیوند گستر پارس

سهام فرابورس 18,159 864.00 5.00 18,020 725.00 4.19 12:29 9,659 6.57 Million 118.34 billion 679.93 17,295 18,000 17,640 18,159 - - - - 54.06 Thousand billion 58.3 Million 8.414 Million 3 Million 4.24 Million 4.174 Million 2.616 Million 1.323 Million 40.87 12.95 20.66 17.433 Million 42,897 16.961 Million 514,335
گکوثر

هتل بین المللی پارسیان کوثر اصفهان

سهام فرابورس 3,520 167.00 4.98 3,472 119.00 3.55 12:29 9,294 162.97 Million 565.76 billion 17,534.92 3,353 3,353 3,353 3,520 - - - - 13.295 Thousand billion 13.643 Million 4.111 Million 3.829 Million 347,336 3.763 Million 229,667 -96,030 -138.44 3.53 57.89 239.924 Million 3.174 Million 242.083 Million 1.015 Million
حآسا

آسیا سیر ارس

سهام فرابورس 43,999 2,315.00 5.00 44,705 1,609.00 3.47 12:29 9,075 25.55 Million 1.142 Thousand billion 2,815.79 46,314 43,999 43,999 47,500 - - - - 35.764 Thousand billion 37.432 Million 2.843 Million 800,000 1.668 Million 1.176 Million 615,844 226,731 157.74 30.42 58.07 402,857 - 202,857 200,000
وشهر

بانک شهر

سهام فرابورس 6,515 156.00 2.34 6,671 0.00 0.00 1399/11/2 7,955 109.111 Million 727.9 billion - 6,671 6,250 6,190 6,600 - - - - 103.886 Thousand billion - - - - - - - - - - 20.274 Million 17.705 Million 33.926 Million 4.054 Million
بگیلان

توسعه مسیر برق گیلان

سهام فرابورس 22,817 1,086.00 5.00 22,811 1,080.00 4.97 12:29 7,657 4.4 Million 100.34 billion 574.48 21,731 22,810 22,400 22,817 - - - - 98.087 Thousand billion 102.337 Million 9.652 Million 4.3 Million 4.25 Million 5.402 Million 4.553 Million 2.147 Million 45.68 18.16 21.54 3.092 Million 500,000 2.062 Million 1.53 Million
پیزد

لاستیک یزد

سهام فرابورس 75,050 304.00 0.40 75,837 483.00 0.64 12:29 7,608 1.23 Million 92.99 billion 161.17 75,354 74,500 74,500 77,999 - - - - 38.677 Thousand billion 46.082 Million 10.569 Million 510,000 7.405 Million 3.164 Million 9.924 Million 2.016 Million 19.18 12.22 3.9 966,348 23,408 939,301 50,455
رافزا

رایان هم افزا

سهام فرابورس 42,231 2,011.00 5.00 40,291 71.00 0.18 12:29 7,555 44,021 1.86 billion 5.83 40,220 42,231 42,231 42,231 - - - - 8.058 Thousand billion 8.632 Million 1.78 Million 200,000 574,080 1.206 Million 1.559 Million 1.026 Million 7.66 6.67 5.16 46,759 - 45,623 1,136
وپویا

سر. پویا

سهام فرابورس 6,277 298.00 4.98 6,242 263.00 4.40 12:29 7,435 19.44 Million 121.33 billion 2,614.24 5,979 6,090 6,062 6,277 - - - - 24.968 Thousand billion 24.983 Million 10.379 Million 4 Million 15,319 10.363 Million 6.535 Million 6.496 Million 3.84 2.41 3.82 17.784 Million 10,000 15.693 Million 2.101 Million
زشگزا

شیر و گوشت زاگرس شهرکرد

سهام فرابورس 10,550 522.00 4.71 10,767 305.00 2.75 12:29 7,380 38.01 Million 409.3 billion 5,150.83 11,072 10,519 10,519 11,357 - - - - 10.336 Thousand billion 10.962 Million 1.038 Million 80,000 625,628 412,653 2.133 Million 302,231 34.21 25.05 4.85 20.472 Million 1.883 Million 22.006 Million 348,999
کمرجان

مرجان کار

سهام فرابورس 105,825 5,039.00 5.00 98,644 2,142.00 2.13 12:29 7,248 5.89 Million 585.26 billion 812.98 100,786 100,786 95,747 105,825 - - - - 6.953 Thousand billion 7.043 Million 266,069 70,000 90,746 175,323 228,506 95,577 72.22 39.37 30.21 1.128 Million - 1.128 Million -
فزرین

زرین معدن آسیا

سهام فرابورس 23,450 27.00 0.12 23,314 109.00 0.47 12:29 6,509 21.24 Million 495.3 billion 3,263.87 23,423 22,741 22,255 24,500 - - - - 25.179 Thousand billion 26.53 Million 3.225 Million 650,000 1.351 Million 1.874 Million 3.196 Million 894,574 28.15 13.43 7.88 18.019 Million 82,492 17.451 Million 650,317
داوه

داروسازی آوه سینا

سهام فرابورس 22,959 1,208.00 5.00 23,646 521.00 2.16 12:29 6,188 26.57 Million 628.24 billion 4,293.52 24,167 25,375 22,959 25,375 - - - - 11.35 Thousand billion 12.397 Million 1.897 Million 480,000 1.047 Million 850,132 799,220 169,953 66.78 13.35 14.2 961,969 - 957,275 4,694
کلر

کلر پارس

سهام فرابورس 115,077 5,479.00 5.00 114,639 5,041.00 4.60 12:29 5,943 6.04 Million 692.45 billion 1,016.36 109,598 112,600 108,050 115,077 - - - - 37.544 Thousand billion 39.385 Million 3.212 Million 327,500 1.844 Million 1.368 Million 2.534 Million 1.345 Million 27.92 - 14.81 7.483 Million 1.7 Million 8.423 Million 760,534
آریا

پلیمر آریا ساسول

سهام فرابورس 88,098 4,195.00 5.00 87,626 3,723.00 4.44 12:29 5,747 1.89 Million 165.35 billion 328.34 83,903 88,000 85,455 88,098 - - - - 803.327 Thousand billion 834.321 Million 112.767 Million 4.584 Million 30.994 Million 81.773 Million 137.583 Million 82.66 Million 9.73 9.82 5.84 2.224 Million 751 1.416 Million 809,231
تماوند

تامین سرمایه دماوند

سهام فرابورس 18,519 5,222.00 39.27 13,297 0.00 0.00 12:28 5,603 55.801 Million 741.97 billion - 13,297 18,519 16,960 18,519 - - - - 26.594 Thousand billion - - - - - - - - - - 9.216 Million 6.75 Million 2.496 Million 13.471 Million
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 84,500 86.00 0.10 87,673 3,087.00 3.65 12:30 5,386 6.75 Million 592.19 billion 1,254.09 84,586 88,800 81,000 88,815 - - - - 378.638 Thousand billion 386.01 Million 17.732 Million 4.319 Million 7.372 Million 10.36 Million 7.468 Million 6.295 Million 60.15 36.55 50.7 3.885 Million 19,762 1.862 Million 2.043 Million
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 23,400 400.00 1.74 22,555 445.00 1.93 12:29 5,273 13.95 Million 314.65 billion 2,645.65 23,000 21,860 21,850 23,500 - - - - 27.066 Thousand billion 31.445 Million 5.434 Million 400,000 4.379 Million 1.055 Million 3.868 Million 450,633 60.06 25.65 7 4.28 Million 242,717 4.479 Million 43,145
کوثر

بیمه کوثر

سهام فرابورس 19,950 799.00 3.85 19,818 931.00 4.49 12:30 5,130 40.43 Million 801.21 billion 7,880.59 20,749 19,969 19,712 20,980 - - - - 128.52 Thousand billion 175.117 Million 67.514 Million 6.485 Million 46.596 Million 20.918 Million 33.194 Million 14.224 Million 9.04 6.14 3.87 21.193 Million 2.708 Million 22.835 Million 1.066 Million
وآوا

سر. آوا نوین

سهام فرابورس 9,198 484.00 5.00 9,321 361.00 3.73 12:29 5,080 39.47 Million 367.94 billion 7,770.6 9,682 9,198 9,198 9,620 - - - - 12.304 Thousand billion 12.91 Million 3.619 Million 1.32 Million 606,174 3.013 Million 2.415 Million 2.331 Million 5.28 4.08 5.09 2.347 Million - 2.347 Million -
دتوزیع

توزیع داروپخش

سهام فرابورس 55,374 2,636.00 5.00 53,932 1,194.00 2.26 12:29 5,046 7.46 Million 402.54 billion 1,479.16 52,738 54,900 50,360 55,374 - - - - 64.718 Thousand billion 98.268 Million 36.246 Million 600,000 33.55 Million 2.696 Million 48.886 Million 1.396 Million 46.37 24 1.32 5.102 Million 332,825 5.252 Million 183,041
آگاس

هستی بخش آگاه

صندوق فرابورس 72,770 3,797.00 5.51 68,973 0.00 0.00 1399/10/14 4,674 6.395 Million 441.07 billion - 68,973 69,001 69,001 73,400 - - - - - - - - - - - - - - - 1.061 Million 233,700 1.295 Million -
اعتماد

اعتماد آفرین پارسیان

صندوق فرابورس 34,149 760.00 2.28 33,389 0.00 0.00 1399/10/14 4,525 86.718 Million 2.895 Thousand billion - 33,389 34,147 34,145 34,156 - - - - - - - - - - - - - - - 32.686 Million 18.89 Million 17.313 Million 34.263 Million
آ س پ

آ.س.پ

سهام فرابورس 14,907 784.00 5.00 15,241 450.00 2.87 12:29 4,458 17.27 Million 263.23 billion 3,874.1 15,691 16,400 14,907 16,400 - - - - 15.241 Thousand billion 16.075 Million 1.994 Million 1,000,000 834,275 1.16 Million 646,433 136,708 111.49 13.14 23.58 2.878 Million - 2.878 Million -
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 16,648 876.00 5.00 17,275 249.00 1.42 12:29 4,126 15.28 Million 263.88 billion 3,702.26 17,524 17,700 16,648 18,300 - - - - 17.275 Thousand billion 18.267 Million 2.145 Million 563,488 992,417 1.153 Million 1.715 Million 404,127 42.75 14.99 10.08 10.61 Million 113,450 10.024 Million 700,000
توریل

توکا ریل

سهام فرابورس 29,782 1,567.00 5.00 30,358 991.00 3.16 12:29 3,999 12.18 Million 369.82 billion 3,046.22 31,349 31,000 29,782 31,900 - - - - 97.146 Thousand billion 101.711 Million 11.616 Million 3.2 Million 4.566 Million 7.05 Million 7.754 Million 3.144 Million 30.9 13.78 12.53 8.643 Million 113,590 8.756 Million -
مدیر

ص.س. مدیریت ثروت صندوق بازنشستگی

صندوق فرابورس 10,150 706.00 6.50 10,856 0.00 0.00 1399/10/14 3,967 22.062 Million 239.51 billion - 10,856 9,840 9,840 10,300 - - - - - - - - - - - - - - - 6.784 Million 750,241 6.83 Million 704,678
شگویا

پتروشیمی تندگویان

سهام فرابورس 9,519 453.00 5.00 9,516 450.00 4.96 12:29 3,923 21.42 Million 203.87 billion 5,460.83 9,066 9,519 9,330 9,519 - - - - 227.981 Thousand billion 262.189 Million 73.191 Million 23.958 Million 34.208 Million 38.983 Million 83.832 Million 14.54 Million 15.68 5.85 2.72 17.876 Million 6,805 14.416 Million 3.467 Million
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 11,640 540.00 4.86 11,411 311.00 2.80 12:29 3,785 14.55 Million 165.98 billion 3,843.12 11,100 10,970 10,950 11,654 - - - - 93.57 Thousand billion 109.941 Million 27.573 Million 3.2 Million 16.371 Million 11.202 Million 19.49 Million 5.958 Million 15.7 8.35 4.8 12.394 Million 630,000 12.845 Million 178,583
ودی

بیمه دی

سهام فرابورس 25,651 650.00 2.60 26,071 1,070.00 4.28 12:29 3,666 21.67 Million 564.83 billion 5,909.82 25,001 26,000 25,000 26,251 - - - - 65.178 Thousand billion 149.919 Million 100.661 Million 2.5 Million 84.742 Million 15.919 Million 2.772 Million 13.87 Million 4.7 4.09 23.51 10.868 Million 5.457 Million 10.482 Million 5.843 Million
قاسم

قاسم ایران

سهام فرابورس 15,557 818.00 5.00 16,161 214.00 1.31 12:29 3,631 14.61 Million 236.07 billion 4,022.96 16,375 17,000 15,557 17,150 - - - - 47.272 Thousand billion 58.889 Million 17.263 Million 2.925 Million 11.617 Million 5.646 Million 36.029 Million 2.532 Million 18.68 8.37 1.31 40.806 Million 4.967 Million 44.709 Million 1.064 Million
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 8,133 415.00 4.85 8,345 203.00 2.37 12:29 3,595 19.5 Million 162.7 billion 5,423.25 8,548 8,220 8,121 8,700 - - - - 5.007 Thousand billion 6.224 Million 1.879 Million 600,000 1.146 Million 732,815 342,072 117,982 42.44 6.83 14.64 19.18 Million 1.083 Million 19.971 Million 292,302
دماوند

تولید برق دماوند

سهام فرابورس 52,700 2,509.00 5.00 52,046 1,855.00 3.70 12:29 3,569 3.68 Million 191.57 billion 1,031.29 50,191 50,210 50,200 52,700 - - - - 143.647 Thousand billion 164.01 Million 28.814 Million 2.76 Million 20.363 Million 8.451 Million 7.571 Million 1.938 Million 74.11 17 18.97 3.902 Million 987,156 4.689 Million 200,000
غفارس

پگاه فارس

سهام فرابورس 11,408 600.00 5.00 11,531 477.00 3.97 12:29 3,561 18.53 Million 213.64 billion 5,202.89 12,008 11,408 11,408 11,990 - - - - 13.374 Thousand billion 14.802 Million 2.463 Million 1.16 Million 1.428 Million 1.034 Million 6.226 Million 22,153 603.71 12.93 2.15 11.452 Million 506,142 11.95 Million 7,922
غپآذر

پگاه آذربایجان شرقی

سهام فرابورس 72,489 3,451.00 5.00 70,690 1,652.00 2.39 12:29 3,419 6.88 Million 486.33 billion 2,012.22 69,038 65,587 65,587 72,489 - - - - 14.138 Thousand billion 15.958 Million 2.242 Million 200,000 1.82 Million 422,721 4.997 Million 183,295 - 32.41 2.74 807,930 150,000 956,950 980
وملل

اعتباری ملل

سهام فرابورس 16,700 85.00 0.51 16,559 56.00 0.34 12:29 3,376 20.9 Million 346.1 billion 6,190.95 16,615 16,950 16,020 16,950 - - - - 165.59 Thousand billion 483.873 Million 333.404 Million 6.06 Million 318.283 Million 15.12 Million 49.423 Million 2.917 Million 56.77 10.95 3.35 8.477 Million 2.681 Million 6.684 Million 4.474 Million
دسانکو

سبحان آنکولوژی

سهام فرابورس 17,500 496.00 2.76 17,459 537.00 2.98 12:29 3,203 10.26 Million 179.2 billion 3,204.65 17,996 18,002 17,097 18,350 - - - - 16.778 Thousand billion 21.642 Million 6.349 Million 961,000 4.864 Million 1.486 Million 4.057 Million 389,784 43.04 11.29 4.14 8.864 Million 665,000 9.486 Million 42,677
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 39,770 1,067.00 2.61 39,453 1,384.00 3.39 12:29 3,099 3.66 Million 144.35 billion 1,180.64 40,837 40,030 38,796 42,200 - - - - 15.781 Thousand billion 17.074 Million 2.091 Million 400,000 1.293 Million 798,147 2.639 Million 313,015 50.42 19.77 5.98 4.044 Million 246,007 4.261 Million 28,993
کشرق

صنعتی و معدنی شمال شرق شاهرود

سهام فرابورس 107,000 1,622.00 1.49 105,893 2,729.00 2.51 12:29 3,084 2.81 Million 297.94 billion 912.32 108,622 103,191 103,191 112,890 - - - - 8.895 Thousand billion 9.377 Million 725,625 84,000 481,603 244,022 763,249 229,961 38.68 36.46 11.65 3.183 Million 46,803 2.707 Million 522,530
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 22,612 1,076.00 5.00 21,580 44.00 0.20 12:29 3,080 94,171 2.13 billion 30.58 21,536 22,612 22,612 22,612 - - - - 4.316 Thousand billion 4.78 Million 798,639 200,000 470,781 327,858 2.318 Million 82,397 52.38 13.16 1.86 51,274 - 47,530 3,744
ثباغ

شهر سازی و خانه سازی باغمیشه

سهام فرابورس 18,944 997.00 5.00 19,076 865.00 4.34 12:29 3,041 10.85 Million 207.05 billion 3,569.2 19,941 18,944 18,944 19,780 - - - - 25.18 Thousand billion 25.664 Million 2.513 Million 1.32 Million 483,809 2.03 Million 589,706 300,640 83.76 12.41 42.7 452,146 - 171,703 280,443
غویتا

ویتانا

سهام فرابورس 22,471 1,069.00 4.99 22,438 1,036.00 4.84 12:30 3,038 9.93 Million 222.82 billion 3,268.63 21,402 22,472 21,800 22,472 - - - - 78.533 Thousand billion 86.118 Million 10.913 Million 1.316 Million 7.585 Million 3.328 Million 4.817 Million 1.938 Million 40.53 23.59 16.3 10.5 Million 335,751 7.028 Million 3.808 Million
زماهان

گوشت مرغ ماهان

سهام فرابورس 39,511 1,881.00 5.00 39,387 1,757.00 4.67 12:29 2,880 7.44 Million 292.94 billion 2,582.4 37,630 39,511 38,100 39,511 - - - - 15.755 Thousand billion 16.5 Million 1.151 Million 400,000 745,125 405,568 1.947 Million -135,202 -116.53 38.85 8.09 871,381 - 686,381 185,000
دبالک

البرز بالک

سهام فرابورس 23,390 1,010.00 4.51 23,010 630.00 2.82 12:29 2,858 6.22 Million 143.04 billion 2,175.07 22,380 23,000 21,570 23,499 - - - - 8.514 Thousand billion 9.11 Million 1.174 Million 370,000 596,281 577,421 1.236 Million 227,521 37.42 14.74 6.89 7.576 Million 1.226 Million 8.756 Million 46,000
غشهداب

شهداب ناب خراسان

سهام فرابورس 4,306 205.00 5.00 4,251 150.00 3.66 12:29 2,815 31.88 Million 135.53 billion 11,325.45 4,101 4,170 4,120 4,306 - - - - 19.608 Thousand billion 22.055 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 13.67 3.06 8.79 32.657 Million - 30.159 Million 2.498 Million
افرا

افرانت

سهام فرابورس 43,400 1,403.00 3.13 44,035 768.00 1.71 12:29 2,760 4.57 Million 201.32 billion 1,656.45 44,803 43,710 42,563 46,540 - - - - 27.522 Thousand billion 27.965 Million 1.606 Million 625,000 443,259 1.163 Million 1.287 Million 511,263 53.83 23.67 21.39 1.584 Million 227,000 1.811 Million 43
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 57,126 3,006.00 5.00 59,750 382.00 0.64 12:29 2,662 4.4 Million 262.79 billion 1,652.21 60,132 63,138 57,126 63,138 - - - - 11.95 Thousand billion 14.428 Million 3.092 Million 200,000 2.478 Million 613,948 3.811 Million 388,312 30.77 19.46 3.14 1.294 Million 529 1.131 Million 163,925
صبا

سر. صبا تامین

سهام فرابورس 7,524 358.00 5.00 7,473 307.00 4.28 12:28 2,656 14.71 Million 110.55 billion 5,538.54 7,166 7,523 7,360 7,524 - - - - 336.285 Thousand billion 381.854 Million 135.808 Million 15 Million 45.569 Million 90.239 Million 92.174 Million 90.417 Million 3.72 3.73 3.65 15.288 Million 15,611 9.731 Million 5.573 Million
حریل

ریل پرداز سیر

سهام فرابورس 6,584 313.00 4.99 6,556 285.00 4.54 12:29 2,550 30.16 Million 197.73 billion 11,827.37 6,271 6,520 6,313 6,584 - - - - 21.798 Thousand billion 25.188 Million 7.564 Million 3.325 Million 3.389 Million 4.175 Million 3.204 Million 486,686 44.79 5.22 6.8 137.708 Million 34.001 Million 170.875 Million 834,000
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 12,644 602.00 5.00 12,349 307.00 2.55 12:29 2,463 13 Million 160.5 billion 5,276.58 12,042 12,000 11,440 12,644 - - - - 16.054 Thousand billion 17.175 Million 2.577 Million 1.3 Million 1.121 Million 1.456 Million 299,571 148,855 107.38 10.76 52.32 18.86 Million - 18.76 Million 100,000
گشان

توسعه بین الملی پدیده شاندیز

سهام فرابورس 49,637 27,974.00 36.04 77,611 0.00 0.00 12:29 2,413 4.491 Million 348.57 billion - 77,611 49,637 49,637 50,625 - - - - 115.295 Thousand billion - - - - - - - - - - 290,908 - 290,908 -
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 8,200 431.00 4.99 8,422 209.00 2.42 12:29 2,403 13.18 Million 111.03 billion 5,486.07 8,631 8,610 8,200 8,830 - - - - 10.106 Thousand billion 11.122 Million 2.288 Million 1.2 Million 1.016 Million 1.272 Million 596,567 54,107 186.79 7.94 16.95 15.771 Million 510,000 15.131 Million 1.15 Million
دتولید

داروسازی تولید دارو

سهام فرابورس 32,027 1,525.00 5.00 31,818 1,316.00 4.31 12:29 2,387 6.39 Million 203.3 billion 2,676.7 30,502 30,940 29,870 32,027 - - - - 19.091 Thousand billion 22.655 Million 4.731 Million 600,000 3.564 Million 1.167 Million 3.165 Million 703,339 27.14 16.36 6.03 6.645 Million 785,000 7.395 Million 35,000
حبندر

خط دریا بندر

سهام فرابورس 31,342 6,245.00 24.88 25,097 0.00 0.00 12:29 2,382 10.214 Million 256.34 billion - 25,097 29,686 28,955 31,342 - - - - 3.976 Thousand billion - - - - - - - - - - 6.049 Million 211,621 5.379 Million 882,259
بجهرم

نیروگاهی جهرم

سهام فرابورس 3,352 159.00 4.98 3,346 153.00 4.79 12:29 2,355 32.33 Million 108.19 billion 13,729.27 3,193 3,300 3,240 3,352 - - - - 80.79 Thousand billion 83.147 Million 29.887 Million 24.145 Million 2.357 Million 27.53 Million 3.324 Million 744,200 108.56 2.93 24.31 39 Million 2.23 Million 36.73 Million 4.5 Million
ساوه

سیمان ساوه

سهام فرابورس 53,464 2,545.00 5.00 53,032 2,113.00 4.15 12:29 2,321 896,775 47.74 billion 386.37 50,919 53,000 50,920 53,464 - - - - 34.471 Thousand billion 36.219 Million 5.207 Million 650,000 1.748 Million 3.46 Million 979,435 2.972 Million 11.6 9.97 35.19 1.599 Million 9,198 1.04 Million 567,863
قشیر

قند شیروان قوچان

سهام فرابورس 29,630 328.00 1.09 29,990 32.00 0.11 12:30 2,240 3.39 Million 101.66 billion 1,513.25 29,958 29,000 29,000 31,000 - - - - 9.897 Thousand billion 10.834 Million 1.447 Million 330,000 937,351 509,904 2.556 Million 140,231 70.57 19.41 3.87 4.363 Million 445,000 4.773 Million 34,850
ثرود

سر. مسکن زاینده رود

سهام فرابورس 14,005 197.00 1.43 14,310 502.00 3.64 12:29 2,236 10.49 Million 150.15 billion 4,692.45 13,808 14,494 13,853 14,494 - - - - 7.155 Thousand billion 7.597 Million 1.039 Million 500,000 442,448 596,730 315,486 20,873 342.79 11.99 22.68 19.107 Million - 19.026 Million 81,401
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 39,492 1,880.00 5.00 39,176 1,564.00 4.16 12:29 2,236 5.79 Million 226.68 billion 2,587.77 37,612 39,000 38,150 39,492 - - - - 156.704 Thousand billion 163.933 Million 22.328 Million 4 Million 7.229 Million 15.099 Million 10.158 Million 9.762 Million 16.05 10.38 15.43 4.803 Million 201,180 2.954 Million 2.05 Million
بپاس

بیمه پاسارگاد

سهام فرابورس 99,850 470.00 0.47 99,833 453.00 0.46 12:29 2,226 2.46 Million 245.74 billion 1,105.81 99,380 99,390 99,390 101,000 - - - - 1018.896 Thousand billion 1.112 billion 120.451 Million 10.206 Million 92.792 Million 27.659 Million 31.966 Million 20.636 Million 49.37 36.85 31.87 3.381 Million 518,268 3.734 Million 165,143
زدشت

کشت و صنعت دشت خرمدره

سهام فرابورس 34,357 1,636.00 5.00 34,129 1,408.00 4.30 12:29 2,226 4.11 Million 140.11 billion 1,844.21 32,721 33,300 32,721 34,357 - - - - 23.549 Thousand billion 24.495 Million 2.01 Million 690,000 946,134 1.063 Million 1.841 Million 399,236 58.99 22.14 12.79 6.516 Million 1,000 6.496 Million 21,200
تبرک

تبرک

سهام فرابورس 17,872 851.00 5.00 17,661 640.00 3.76 12:28 2,213 7.91 Million 139.73 billion 3,575.21 17,021 17,500 16,650 17,872 - - - - 39.411 Thousand billion 40.612 Million 5.846 Million 2.232 Million 1.201 Million 4.645 Million 2.4 Million 2.076 Million 18.99 8.48 16.43 7.318 Million 500,000 7.818 Million -
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 30,830 1,468.00 5.00 30,374 1,012.00 3.45 12:29 2,106 5.03 Million 152.67 billion 2,386.7 29,362 28,620 28,620 30,830 - - - - 21.262 Thousand billion 22.467 Million 2.593 Million 700,000 1.205 Million 1.388 Million 4.696 Million 587,375 36.21 15.32 4.53 3.547 Million 2,740 3.283 Million 266,424
تپولا

مرآت پولاد

سهام فرابورس 39,486 13,078.00 49.52 26,408 0.00 0.00 12:28 2,100 6.562 Million 173.28 billion - 26,408 39,486 39,486 40,000 - - - - 3.327 Thousand billion - - - - - - - - - - 3.138 Million - 3.138 Million -
بایکا

کابلسازی ایران

سهام فرابورس 53,560 14,592.00 37.45 38,968 0.00 0.00 12:29 2,083 5.97 Million 232.64 billion - 38,968 53,560 53,560 54,500 - - - - 19.668 Thousand billion - - - - - - - - - - 238,822 - 238,822 -
میهن

بیمه میهن

سهام فرابورس 5,649 269.00 5.00 5,587 207.00 3.85 12:29 1,944 17 Million 94.99 billion 8,728.79 5,380 5,240 5,240 5,649 - - - - 8.381 Thousand billion 12.81 Million 4.702 Million 1.5 Million 4.429 Million 272,744 2.761 Million -447,593 -18.72 30.73 3.04 27.258 Million - 27.258 Million -
آوا

صندوق س.سهام آوای معیار-س

صندوق فرابورس 8,190 325.00 3.82 8,515 0.00 0.00 1399/10/14 1,929 12.313 Million 104.85 billion - 8,515 8,090 7,900 8,390 - - - - - - - - - - - - - - - 2.844 Million 446,987 3.095 Million 196,980
کیمیا

کیمیای زنجان گستران

سهام فرابورس 41,650 1,340.00 3.32 42,033 1,723.00 4.27 12:29 1,857 4.78 Million 201.12 billion 2,574.68 40,310 42,324 41,055 42,325 - - - - 16.813 Thousand billion 18.159 Million 3.165 Million 400,000 1.346 Million 1.819 Million 2.175 Million 963,402 17.45 9.24 7.73 1.93 Million - 1.349 Million 580,922
فرابورس

فرابورس ایران

سهام فرابورس 43,225 2,058.00 5.00 42,933 1,766.00 4.29 12:28 1,851 4.97 Million 213.58 billion 2,687.62 41,167 42,400 41,000 43,225 - - - - 120.212 Thousand billion 122.608 Million 9.948 Million 2.8 Million 2.395 Million 7.552 Million 5.597 Million 5.266 Million 22.83 15.92 21.48 9.454 Million 272,280 9.691 Million 35,000
زفکا

کشت و دامداری فکا

سهام فرابورس 13,606 647.00 4.99 13,562 603.00 4.65 12:29 1,848 7.36 Million 99.88 billion 3,985.08 12,959 13,606 13,050 13,606 - - - - 20.343 Thousand billion 22.979 Million 3.731 Million 300,000 2.636 Million 1.095 Million 4.415 Million 808,294 25.17 18.58 4.62 5.041 Million - 4.32 Million 721,181
زنگان

صنعت روی زنگان

سهام فرابورس 107,318 5,648.00 5.00 108,802 4,164.00 3.69 12:29 1,826 1.19 Million 129.07 billion 649.65 112,966 110,181 107,318 114,500 - - - - 10.88 Thousand billion 11.149 Million 462,476 100,000 268,693 193,783 370,805 44,279 245.72 56.15 29.34 1.853 Million 106,167 1.846 Million 113,210
زفکاح

کشت و دامداری فکا (حق تقدم)

حق تقدم فرابورس 9,819 137.00 1.41 9,780 98.00 1.01 12:29 1,723 8.35 Million 81.63 billion 4,761.98 9,682 11,790 9,680 10,000 - - - - 11.736 Thousand billion - - - - - - - - - - 4.853 Million 130,000 4.983 Million -
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 38,946 1,854.00 5.00 37,815 723.00 1.95 12:29 1,719 3.4 Million 128.38 billion 1,586.56 37,092 35,590 35,590 38,946 - - - - 9.454 Thousand billion 11.612 Million 2.7 Million 250,000 2.158 Million 541,432 2.184 Million 407,593 23.19 17.46 4.33 2.506 Million 72,655 2.379 Million 200,299
ثعتما

سر. ساختمانی اعتماد گستر

سهام فرابورس 66,047 32,068.00 94.38 33,979 0.00 0.00 12:29 1,707 5.34 Million 181.45 billion - 33,979 66,047 63,000 66,047 - - - - 2.403 Thousand billion - - - - - - - - - - 202,302 100,000 247,302 55,000
زاگرس

پتروشیمی زاگرس

سهام فرابورس 198,834 9,468.00 5.00 198,660 9,294.00 4.91 12:26 1,703 1.82 Million 361.9 billion 1,069.69 189,366 198,500 193,510 198,834 - - - - 476.784 Thousand billion 502.286 Million 86.788 Million 2.4 Million 25.502 Million 61.286 Million 116.023 Million 53.663 Million 8.89 7.78 4.12 734,251 201,270 535,521 400,000
ثنام

سر. ساختمانی بین المللی نام آوران مهندسی

سهام فرابورس 18,484 69.00 0.37 18,553 0.00 0.00 12:29 1,701 16.88 Million 313.18 billion - 18,553 18,484 18,484 18,484 - - - - 9.277 Thousand billion - - - - - - - - - - 144,038 - 144,038 -
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 8,291 394.00 4.99 8,245 348.00 4.41 12:29 1,660 14.51 Million 119.67 billion 8,772.7 7,897 8,099 7,910 8,291 - - - - 49.47 Thousand billion 54.853 Million 12.804 Million 3 Million 5.383 Million 7.422 Million 1.617 Million 721,457 68.57 6.67 30.59 17.593 Million 771,882 18.347 Million 17,000
ومعلم

بیمه معلم

سهام فرابورس 6,073 289.00 5.00 6,018 234.00 4.05 12:29 1,656 12.24 Million 73.67 billion 7,392.32 5,784 5,822 5,822 6,073 - - - - 25.244 Thousand billion 77.562 Million 60.263 Million 4.195 Million 52.318 Million 7.945 Million 24.49 Million 3.251 Million 7.77 3.18 1.03 21.549 Million 390,750 21.34 Million 600,000
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 -
حسینا

توسعه خدمات دریایی و بندری سینا

سهام فرابورس 72,150 1,442.00 2.04 71,372 664.00 0.94 12:29 1,605 1.84 Million 131.41 billion 1,147.14 70,708 69,500 69,500 73,300 - - - - 35.686 Thousand billion 40.77 Million 7.91 Million 500,000 5.084 Million 2.826 Million 7.469 Million 2.928 Million 12.19 12.63 4.78 1.309 Million 337,927 1.635 Million 11,796
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 43,611 2,295.00 5.00 43,969 1,937.00 4.22 12:29 1,573 3.18 Million 139.62 billion 2,018.66 45,906 44,010 43,611 46,800 - - - - 23.743 Thousand billion 24.927 Million 3.215 Million 540,000 1.184 Million 2.032 Million 4.304 Million 1.071 Million 22.18 11.69 5.52 1.398 Million 207,500 1.59 Million 15,000
خودکفا

خودکفایی آزادگان

سهام فرابورس 32,576 5,959.00 22.39 26,617 0.00 0.00 12:29 1,529 13.212 Million 351.66 billion - 26,617 32,750 32,511 34,521 - - - - 117.115 Thousand billion - - - - - - - - - - 20.708 Million 4.632 Million 24.878 Million 462,006
ولبهمن

بهمن لیزینگ

سهام فرابورس 8,627 410.00 4.99 8,521 304.00 3.70 12:29 1,518 15.16 Million 129.2 billion 9,988.2 8,217 8,217 8,100 8,627 - - - - 6.817 Thousand billion 8.513 Million 3.35 Million 800,000 1.696 Million 1.654 Million 1.846 Million 625,748 10.89 4.12 3.69 17.247 Million 71,031 17.097 Million 221,025
خدیزل

بهمن دیزل

سهام فرابورس 44,750 714.00 1.62 43,663 373.00 0.85 12:29 1,490 2.46 Million 107.5 billion 1,652.36 44,036 41,842 41,842 44,800 - - - - 43.663 Thousand billion 52.803 Million 15.395 Million 1,000,000 9.14 Million 6.255 Million 7.203 Million 2.851 Million 15.32 6.98 6.06 1.144 Million 196,968 1.341 Million -