Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Trade Volume

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
دی

بانک دی

سهام فرابورس 1,235 24.00 1.91 1,259 0.00 0.00 1400/04/29 56,224 1.75 billion 2.2 Thousand billion 39,222.62 1,259 1,284 1,230 1,323 - - - - 169.965 Thousand billion 613.051 Million 511.961 Million 135 Million 443.086 Million 68.875 Million 100.035 Million 39.419 Million 4.31 2.48 1.7 1.729 billion 18.162 Million 1.724 billion 23.365 Million
وثامن

اعتباری ثامن

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1395/03/19 541 556.454 Million 556.45 billion - 1,000 1,000 1,000 1,000 - - - - - - - - - - - - - - - 6.15 Million 550.304 Million - 556.454 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
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
خاور

ایران خودرو دیزل

سهام فرابورس 8,100 2,403.00 42.18 5,697 0.00 0.00 1400/04/21 17,191 245.565 Million 1.399 Thousand billion - 5,697 8,100 8,100 8,100 - - - - 28.423 Thousand billion - - - - - - - - - - 4.754 Million - 3.754 Million 1,000,000
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,366 17.00 1.23 1,383 0.00 0.00 1400/04/29 6,953 239.67 Million 331.5 billion 34,469.93 1,383 1,391 1,361 1,425 - - - - 58.944 Thousand billion 60.305 Million 45.434 Million 1.11 Million 1.361 Million 44.073 Million 1.372 Million 1.241 Million 47.5 1.34 42.95 233.526 Million 6.143 Million 211.101 Million 28.568 Million
وآیند

بانک آینده

سهام فرابورس 12,000 12,605.00 51.23 24,605 0.00 0.00 1400/04/29 21,460 203.25 Million 5.001 Thousand billion - 24,605 12,030 11,937 12,427 - - - - 393.68 Thousand billion - - - - - - - - - - 21.124 Million 1.006 Million 21.627 Million 502,163
خکاوه

سایپا دیزل

سهام فرابورس 4,380 893.00 16.94 5,273 0.00 0.00 1400/04/29 10,509 121.965 Million 643.09 billion - 5,273 4,380 4,380 4,380 - - - - 13.898 Thousand billion - - - - - - - - - - 1.274 Million - 874,205 400,000
وشهر

بانک شهر

سهام فرابورس 6,420 251.00 3.76 6,671 0.00 0.00 1400/04/29 7,955 109.111 Million 727.9 billion - 6,671 6,550 6,334 6,690 - - - - 103.886 Thousand billion - - - - - - - - - - 4.238 Million 2.338 Million 5.772 Million 804,583
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
ذوب

ذوب آهن اصفهان

سهام فرابورس 3,599 12.00 0.33 3,611 0.00 0.00 1400/04/29 5,406 74.6 Million 269.34 billion 13,798.77 3,611 3,600 3,561 3,700 - - - - 222.089 Thousand billion 369.369 Million 231.066 Million 61.504 Million 147.342 Million 83.724 Million 167.476 Million 13.703 Million 16.2 2.65 0.91 69.696 Million 4.9 Million 72.596 Million 2 Million
وگردشح

بانک گردشگری (حق تقدم)

حق تقدم فرابورس 15,218 0.00 0.00 15,218 0.00 0.00 1399/10/4 396 68.324 Million 1.04 Thousand billion - 15,218 15,218 15,218 15,218 - - - - 318.825 Thousand billion - - - - - - - - - - 11.971 Million 56.353 Million - 68.324 Million
تماوند

تامین سرمایه دماوند

سهام فرابورس 5,475 7,822.00 58.83 13,297 0.00 0.00 1400/04/29 5,603 55.801 Million 741.97 billion - 13,297 5,549 5,400 5,550 - - - - 26.594 Thousand billion - - - - - - - - - - 1.994 Million 374,000 675,032 1.693 Million
گنگین

اقتصادی نگین گردشگری ایرانیان

سهام فرابورس 19,599 1,599.00 8.88 18,000 0.00 0.00 1400/04/29 1,066 50 Million 900 billion - 18,000 19,610 19,500 20,110 - - - - 54 Thousand billion - - - - - - - - - - 4.805 Million 167,468 3.511 Million 1.462 Million
آریان

سر. پارس آریان

سهام فرابورس 13,880 394.00 2.92 13,486 0.00 0.00 1400/04/27 894 49.121 Million 662.44 billion - 13,486 13,669 13,669 14,000 - - - - 267.257 Thousand billion - - - - - - - - - - 16.07 Million 16.713 Million 22.344 Million 10.44 Million
صباح

سر. صبا تامین (حق تقدم)

حق تقدم فرابورس 7,054 335.00 4.99 7,054 335.00 4.99 1400/04/28 611 43.96 Million 310.06 billion 71,940.27 6,719 6,463 7,054 7,054 - - - - 211.62 Thousand billion - - - - - - - - - - - - - -
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 -
میهن

بیمه میهن

سهام فرابورس 3,930 11.00 0.28 3,941 0.00 0.00 1400/04/29 3,500 37.64 Million 148.34 billion 10,754.56 3,941 3,827 3,825 4,098 - - - - 5.912 Thousand billion 11.316 Million 4.659 Million 1.5 Million 5.405 Million -745,005 3.103 Million -1,207,137 -4.9 -7.93 1.91 36.853 Million 787,775 37.367 Million 274,000
غشهداب

شهداب ناب خراسان

سهام فرابورس 3,611 36.00 0.99 3,647 0.00 0.00 1400/04/29 2,942 36.2 Million 132.04 billion 12,305.28 3,647 3,539 3,420 3,750 - - - - 16.822 Thousand billion 18.499 Million 8.526 Million 4.613 Million 1.677 Million 6.849 Million 3.041 Million 1.325 Million 12.69 2.46 5.53 27.646 Million 8.556 Million 34.101 Million 2.101 Million
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 1,691 16.00 0.94 1,707 0.00 0.00 1400/04/29 1,732 31.86 Million 54.38 billion 18,394.45 1,707 1,700 1,673 1,747 - - - - 27.398 Thousand billion 116.002 Million 105.865 Million 16.05 Million 88.604 Million 17.261 Million 3.345 Million 3.023 Million 9.06 1.59 8.19 31.859 Million - 31.859 Million -
صبا

سر. صبا تامین

سهام فرابورس 8,840 77.00 0.86 8,917 0.00 0.00 1400/04/29 5,472 28.75 Million 256.33 billion 5,253.3 8,917 8,880 8,730 9,046 - - - - 401.265 Thousand billion 453.193 Million 149.927 Million 15 Million 51.928 Million 97.999 Million 95.712 Million 94.019 Million 4.27 4.09 4.2 27.931 Million 815,178 25.303 Million 3.443 Million
ودی

بیمه دی

سهام فرابورس 8,390 52.00 0.62 8,338 0.00 0.00 1400/04/29 2,163 27.51 Million 229.34 billion 12,717.22 8,338 8,100 7,900 8,390 - - - - 49.611 Thousand billion 132.632 Million 99.151 Million 2.5 Million 83.021 Million 16.13 Million 20.276 Million 11.399 Million 4.35 3.08 2.46 12.588 Million 14.919 Million 15.984 Million 11.523 Million
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 13,070 179.00 1.35 13,249 0.00 0.00 1400/04/29 5,802 27.08 Million 358.75 billion 4,667.04 13,249 13,200 13,069 13,700 - - - - 5.3 Thousand billion 5.63 Million 2.348 Million 400,000 330,630 2.018 Million 1.116 Million 1.07 Million 4.95 2.63 4.75 26.989 Million 89,509 15.335 Million 11.744 Million
بجهرم

نیروگاهی جهرم

سهام فرابورس 2,587 13.00 0.51 2,574 0.00 0.00 1400/04/29 1,924 26.81 Million 69.03 billion 13,937.06 2,574 2,470 2,470 2,630 - - - - 62.15 Thousand billion 64.879 Million 31.594 Million 24.145 Million 2.729 Million 28.865 Million 4.091 Million 2.208 Million 28.15 2.15 15.19 25.615 Million 1.2 Million 26.787 Million 27,956
شگویا

پتروشیمی تندگویان

سهام فرابورس 10,448 88.00 0.85 10,360 0.00 0.00 1400/04/29 5,148 24.89 Million 257.83 billion 4,834.14 10,360 10,150 10,100 10,520 - - - - 248.201 Thousand billion 295.06 Million 81.007 Million 23.958 Million 46.859 Million 34.148 Million 128.226 Million 28.48 Million 8.73 7.27 1.94 14.747 Million 10.139 Million 22.643 Million 2.244 Million
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 1,708 13.00 0.77 1,695 0.00 0.00 1400/04/29 1,284 24.59 Million 41.66 billion 19,147.46 1,695 1,660 1,660 1,733 - - - - 112.169 Thousand billion 119.677 Million 84.389 Million 66.176 Million 7.508 Million 76.881 Million 11.698 Million 11.253 Million 9.98 1.46 9.59 22.11 Million 2.476 Million 22.767 Million 1.818 Million
اراد83

مرابحه عام دولت83-ش.خ041220

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/04/12 117 23 Million 23 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 10,000 - 10,000
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 -
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
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 7,486 62.00 0.84 7,424 0.00 0.00 1400/04/29 3,513 20.76 Million 154.14 billion 5,910.48 7,424 7,400 7,277 7,650 - - - - 60.877 Thousand billion 84.353 Million 38.58 Million 8.2 Million 23.477 Million 15.103 Million 22.457 Million 6.344 Million 9.6 4.03 2.71 20.354 Million 409,630 20.763 Million 606
شستان

صنایع پتروشیمی گلستان

سهام فرابورس 2,885 782.00 21.33 3,667 0.00 0.00 1400/04/29 1,077 20.176 Million 73.98 billion - 3,667 2,920 2,868 2,920 - - - - 1.734 Thousand billion - - - - - - - - - - 1.429 Million - 1.429 Million -
اراد84

مرابحه عام دولت84-ش.خ030624

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/01/22 100 20 Million 20 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 10,000 - 10,000
اراد53

مرابحه عام دولت5-ش.خ 0207

اوراق فرابورس 1,000,000 68,740.00 7.38 931,260 0.00 0.00 1400/04/7 100 20 Million 18.625 Thousand billion - 931,260 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 100 - 100
زنجان

صنایع کشاورزی و کود زنجان

سهام فرابورس 8,842 2,203.00 33.18 6,639 0.00 0.00 1400/04/29 1,216 18.863 Million 125.22 billion - 6,639 8,842 8,842 8,842 - - - - 23.237 Thousand billion - - - - - - - - - - 173,284 - 173,284 -
شپترو

پتروشیمی آبادان

سهام فرابورس 4,583 306.00 7.15 4,277 0.00 0.00 1400/04/29 937 18.655 Million 79.79 billion - 4,277 4,527 4,527 4,730 - - - - 23.609 Thousand billion - - - - - - - - - - 17.246 Million 3.528 Million 20.585 Million 189,150
گکوثر

هتل بین المللی پارسیان کوثر اصفهان

سهام فرابورس 2,330 9.00 0.39 2,321 0.00 0.00 1400/04/29 997 17.56 Million 40.75 billion 17,612.87 2,321 2,276 2,276 2,370 - - - - 8.888 Thousand billion 9.271 Million 4.126 Million 3.829 Million 383,443 3.742 Million 365,730 -65,842 -134.99 2.38 24.3 10.786 Million 6.775 Million 16.387 Million 1.173 Million
ثنام

سر. ساختمانی بین المللی نام آوران مهندسی

سهام فرابورس 15,773 2,780.00 14.98 18,553 0.00 0.00 1400/04/27 1,701 16.88 Million 313.18 billion - 18,553 15,773 15,773 15,773 - - - - 9.277 Thousand billion - - - - - - - - - - 1,320 - 1,320 -
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 14,860 28.00 0.19 14,888 0.00 0.00 1400/04/29 33,765 16.7 Million 248.7 billion 1,101.09 14,888 14,100 14,100 15,450 - - - - 7.444 Thousand billion 8.918 Million 2.232 Million 500,000 1.474 Million 757,805 4.733 Million -51,803 -143.69 9.82 1.57 15.691 Million 1.014 Million 15.584 Million 1.121 Million
شلرد

کود شیمیائی اوره لردگان

سهام فرابورس 7,534 184.00 2.38 7,718 0.00 0.00 1400/04/26 1,438 16.376 Million 126.39 billion - 7,718 7,579 7,378 7,579 - - - - 69.462 Thousand billion - - - - - - - - - - 21.99 Million 20,800 20.042 Million 1.968 Million
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 9,791 86.00 0.89 9,705 0.00 0.00 1400/04/29 2,122 16.17 Million 156.9 billion 7,618.9 9,705 9,050 9,050 9,791 - - - - 38.82 Thousand billion 43.24 Million 12.862 Million 4 Million 4.42 Million 8.442 Million 4.203 Million 3.673 Million 10.57 4.6 9.24 14.181 Million 1.986 Million 11.529 Million 4.638 Million
حآسا

آسیا سیر ارس

سهام فرابورس 27,816 335.00 1.22 27,481 0.00 0.00 1400/04/29 6,904 15.54 Million 426.92 billion 2,250.2 27,481 26,700 26,700 28,311 - - - - 21.985 Thousand billion 23.893 Million 3.199 Million 800,000 1.908 Million 1.291 Million 3.922 Million 308,905 71.17 17.03 5.61 15.485 Million 50,610 15.535 Million -
اراد62

مرابحه عام دولت62-ش.خ0309

اوراق فرابورس 1.01 Million 10,000.00 1.00 1,000,000 0.00 0.00 1400/04/24 77 15 Million 15 Thousand billion - 1,000,000 1,000,000 1,000,000 1.01 Million - - - - - - - - - - - - - - - - 3,000 - 3,000
زفکاح

کشت و دامداری فکا (حق تقدم)

حق تقدم فرابورس 7,800 164.00 2.15 7,805 169.00 2.21 1400/04/28 385 14.9 Million 116.3 billion 38,701.3 7,636 7,520 7,800 8,017 - - - - 9.366 Thousand billion - - - - - - - - - - - - - -
وآوا

سر. آوا نوین

سهام فرابورس 5,714 20.00 0.35 5,694 0.00 0.00 1400/04/29 1,655 14.82 Million 84.38 billion 8,953.55 5,694 5,380 5,380 5,714 - - - - 7.516 Thousand billion 9.369 Million 4.611 Million 1.32 Million 1.853 Million 2.758 Million 1.326 Million 2.107 Million 3.57 2.72 5.67 14.716 Million 102,000 11.301 Million 3.517 Million
صایند

گنجینه آینده روشن

صندوق فرابورس 9,944 56.00 0.56 10,000 0.00 0.00 1399/10/14 357 14.54 Million 145.4 billion - 10,000 9,933 9,920 9,960 - - - - - - - - - - - - - - - 2.203 Million 1.782 Million 3.986 Million -
نوین

بیمه نوین

سهام فرابورس 5,100 41.00 0.80 5,141 0.00 0.00 1400/04/29 1,233 14.35 Million 73.79 billion 11,640.35 5,141 5,150 5,061 5,230 - - - - 13.49 Thousand billion 36.984 Million 31.1 Million 2.624 Million 23.494 Million 7.606 Million 12.36 Million 3.898 Million 3.46 1.77 1.1 12.96 Million 1.392 Million 7.673 Million 6.679 Million
لطیف

محصولات کاغذی لطیف

سهام فرابورس 67,508 1,872.00 2.85 65,636 0.00 0.00 1400/04/29 158,463 14.22 Million 933.49 billion 41.83 65,636 63,500 62,366 68,410 - - - - 13.127 Thousand billion 14.522 Million 1.823 Million 200,000 1.395 Million 428,574 2.575 Million 812,368 16.16 30.63 5.1 13.607 Million 615,000 13.892 Million 330,555
ثغرب

سر. مسکن شمالغرب

سهام فرابورس 6,157 70.00 1.12 6,227 0.00 0.00 1400/04/29 2,405 13.87 Million 86.39 billion 5,768.4 6,227 6,171 6,157 6,470 - - - - 7.472 Thousand billion 9.172 Million 2.97 Million 1.2 Million 1.699 Million 1.271 Million 659,690 120,243 62.14 5.88 11.33 13.703 Million 170,000 13.873 Million -
حریل

ریل پرداز سیر

سهام فرابورس 3,858 68.00 1.73 3,926 0.00 0.00 1400/04/29 1,036 13.65 Million 53.6 billion 13,176.67 3,926 3,900 3,851 4,000 - - - - 14.652 Thousand billion 18.584 Million 8.184 Million 3.732 Million 3.931 Million 4.252 Million 3.706 Million 425,208 34.46 3.45 3.95 13.626 Million 25,356 8.05 Million 5.601 Million
آکورد

آرمان آتی کوثر

صندوق فرابورس 30,084 690.00 2.35 29,394 0.00 0.00 1399/10/14 457 13.502 Million 396.89 billion - 29,394 30,085 30,080 30,090 - - - - - - - - - - - - - - - 1.359 Million 8.649 Million 983,376 9.024 Million
سبزوا

سیمان لار سبزوار

سهام فرابورس 3,427 3.00 0.09 3,430 0.00 0.00 1400/04/29 405 13.26 Million 45.47 billion 32,729.67 3,430 3,436 3,330 3,436 - - - - 12.889 Thousand billion 14.885 Million 6.947 Million 3.758 Million 1.996 Million 4.951 Million 1.983 Million 1.6 Million 8.06 2.6 6.5 12.817 Million 438,261 13.256 Million -
خودکفا

خودکفایی آزادگان

سهام فرابورس 16,081 10,536.00 39.58 26,617 0.00 0.00 1400/04/29 1,529 13.212 Million 351.66 billion - 26,617 16,081 15,850 16,081 - - - - 117.115 Thousand billion - - - - - - - - - - 10.432 Million - 9.64 Million 791,659
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 4,669 11.00 0.24 4,658 0.00 0.00 1400/04/29 1,252 12.94 Million 60.26 billion 10,332.62 4,658 4,650 4,571 4,669 - - - - 11.202 Thousand billion 13.023 Million 5.103 Million 2.405 Million 1.822 Million 3.281 Million 1.228 Million 488,532 22.93 3.41 9.12 12.936 Million - 12.081 Million 855,649
قیستو

قند بیستون

سهام فرابورس 12,859 1,989.00 18.30 10,870 0.00 0.00 1400/04/29 82 12.502 Million 191.28 billion - 10,870 12,360 12,360 12,859 - - - - 5.218 Thousand billion - - - - - - - - - - 1.466 Million - 1.466 Million -
اراد59

مرابحه عام دولتی5-ش.خ 0309

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/09/12 63 12.5 Million 12.5 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 12.5 Million - 12.5 Million
تلیسه

تلیسه نمونه

سهام فرابورس 3,240 24.00 0.74 3,264 0.00 0.00 1400/04/29 1,358 12.35 Million 40.32 billion 9,097.55 3,264 3,182 3,182 3,300 - - - - 16.3 Thousand billion 16.963 Million 6.337 Million 4.994 Million 663,276 5.674 Million 1.737 Million 599,326 27.2 2.87 9.39 12.312 Million 42,605 12.279 Million 75,858
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
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 2,723 34.00 1.23 2,757 0.00 0.00 1400/04/29 848 11.86 Million 32.7 billion 13,985.98 2,757 2,700 2,652 2,830 - - - - 10.036 Thousand billion 11.274 Million 5.354 Million 3.64 Million 1.239 Million 4.116 Million 1.399 Million 267,268 37.55 2.44 7.17 11.833 Million 26,830 11.801 Million 59,325
وزمین

بانک ایران زمین

سهام فرابورس 10,590 2,650.00 20.02 13,240 0.00 0.00 1400/04/29 920 11.532 Million 152.68 billion - 13,240 10,900 10,155 10,900 - - - - 52.96 Thousand billion - - - - - - - - - - 299,277 165,000 378,555 85,722
ساروجح

ساروج بوشهر (حق تقدم)

حق تقدم فرابورس 20,600 600.00 3.00 20,000 0.00 0.00 1399/11/11 109 11.326 Million 226.52 billion - 20,000 20,000 20,000 20,000 - - - - 32.337 Thousand billion - - - - - - - - - - 4,561 - - 4,561
اراد55

مرابحه عام دولت5-ش.خ 0209

اوراق فرابورس 935,000 7,100.00 0.77 927,900 0.00 0.00 1400/04/28 55 10.777 Million 10 Thousand billion - 927,900 940,000 935,000 940,000 - - - - - - - - - - - - - - - 900 - 900 -
آسامید

مشترک آسمان امید

صندوق فرابورس 11,350 340.00 3.09 11,010 0.00 0.00 1399/10/14 254 10.629 Million 117.02 billion - 11,010 11,347 11,346 11,352 - - - - - - - - - - - - - - - 11.106 Million 12.581 Million 73,619 23.613 Million
اراد85

مرابحه عام دولت85-ش.خ010704

اوراق فرابورس 948,170 2,170.00 0.23 946,000 0.00 0.00 1400/04/8 53 10.5 Million 9.933 Thousand billion - 946,000 948,170 948,170 948,170 - - - - - - - - - - - - - - - - 2 Million - 2 Million
وسبحان

سر. سبحان

سهام فرابورس 2,720 0.00 0.00 2,720 0.00 0.00 1400/04/29 666 10.25 Million 27.88 billion 15,387.81 2,720 2,643 2,643 2,790 - - - - 10.608 Thousand billion 11.32 Million 5.53 Million 3.9 Million 711,707 4.818 Million 2.062 Million 1.997 Million 5.31 2.21 5.14 10.048 Million 200,000 9.248 Million 1,000,000
حبندر

خط دریا بندر

سهام فرابورس 31,740 6,643.00 26.47 25,097 0.00 0.00 1400/04/27 2,382 10.214 Million 256.34 billion - 25,097 31,610 31,610 32,050 - - - - 3.976 Thousand billion - - - - - - - - - - 171,681 - 171,681 -
خکرمان

گروه اقتصادی کرمان خودرو

سهام فرابورس 3,819 772.00 16.82 4,591 0.00 0.00 1400/04/29 726 10.193 Million 46.79 billion - 4,591 3,700 3,669 3,850 - - - - 22.955 Thousand billion - - - - - - - - - - 9.597 Million 748,949 10.266 Million 80,000
اراد63

مرابحه عام دولت63-ش.خ0309

اوراق فرابورس 1.005 Million 5,000.00 0.50 1,000,000 0.00 0.00 1400/04/5 50 10 Million 10 Thousand billion - 1,000,000 1.005 Million 1.005 Million 1.005 Million - - - - - - - - - - - - - - - - 1,500 - 1,500
شستان03

اجاره تجاری شستان14030915

اوراق فرابورس 1.02 Million 20,000.00 2.00 1,000,000 0.00 0.00 1400/02/18 100 10 Million 10 Thousand billion - 1,000,000 1.02 Million 1.02 Million 1.02 Million - - - - - - - - - - - - - - - 4 - - 4
اراد75

مرابحه عام دولت75-ش.خ040226

اوراق فرابورس 977,000 23,000.00 2.30 1,000,000 0.00 0.00 1400/04/28 52 10 Million 10 Thousand billion - 1,000,000 977,000 977,000 977,000 - - - - - - - - - - - - - - - - 1,000 - 1,000
اراد74

مرابحه عام دولت74-ش.خ040226

اوراق فرابورس 970,000 30,000.00 3.00 1,000,000 0.00 0.00 1400/04/26 51 10 Million 10 Thousand billion - 1,000,000 970,000 970,000 970,000 - - - - - - - - - - - - - - - - 5,000 - 5,000
اراد57

مرابحه عام دولت5-ش.خ 0309

اوراق فرابورس 905,000 95,000.00 9.50 1,000,000 0.00 0.00 1399/09/29 50 10 Million 10 Thousand billion - 1,000,000 905,000 905,000 905,000 - - - - - - - - - - - - - - - - 1,000 - 1,000
اراد67

مرابحه عام دولت67-ش.خ0310

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/02/5 51 10 Million 10 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 100,000 - 100,000
اراد66

مرابحه عام دولت66-ش.خ0310

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/10/30 51 10 Million 10 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 3,000 - 3,000
اراد61

مرابحه عام دولت61-ش.خ0309

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/04/28 50 10 Million 10 Thousand billion - 1,000,000 1 Million 1,000,000 1 Million - - - - - - - - - - - - - - - - 125,000 - 125,000
قاسم

قاسم ایران

سهام فرابورس 9,944 12.00 0.12 9,932 0.00 0.00 1400/04/29 825 9.57 Million 95.08 billion 11,603.39 9,932 9,944 9,640 9,944 - - - - 29.052 Thousand billion 45.408 Million 22.642 Million 2.925 Million 16.356 Million 6.287 Million 46.407 Million 1.785 Million 16.28 4.62 0.63 9.573 Million - 9.448 Million 125,000
وسپهر

سر. مالی سپهر صادرات

سهام فرابورس 9,261 1.00 0.01 9,260 0.00 0.00 1400/04/29 4,579 9.47 Million 87.66 billion 2,067.21 9,260 9,261 9,260 9,310 - - - - 277.8 Thousand billion 398.567 Million 146.056 Million 30 Million 120.767 Million 25.289 Million 17.902 Million 17.718 Million 15.68 10.98 15.52 2.323 Million 7.143 Million 9.164 Million 302,209
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 6,411 122.00 1.94 6,289 0.00 0.00 1400/04/29 1,128 9.4 Million 59.11 billion 8,332.32 6,289 6,348 6,149 6,470 - - - - 3.773 Thousand billion 5.733 Million 2.688 Million 600,000 1.959 Million 728,958 621,369 218,696 17.25 5.18 6.07 9.056 Million 342,593 9.329 Million 70,000
غویتا

ویتانا

سهام فرابورس 10,212 249.00 2.50 9,963 0.00 0.00 1400/04/29 1,873 8.88 Million 88.51 billion 4,743.49 9,963 9,410 9,410 10,212 - - - - 34.871 Thousand billion 44.988 Million 13.717 Million 1.316 Million 10.117 Million 3.6 Million 6.597 Million 1.279 Million 27.27 9.69 5.29 8.885 Million - 8.785 Million 100,000
ومعلم

بیمه معلم

سهام فرابورس 4,295 41.00 0.96 4,254 0.00 0.00 1400/04/29 815 8.61 Million 36.64 billion 10,569.1 4,254 4,120 4,050 4,310 - - - - 17.844 Thousand billion 81.837 Million 72.083 Million 4.195 Million 63.993 Million 8.09 Million 26.407 Million 3.055 Million 5.84 2.21 0.68 4.407 Million 4.206 Million 8.574 Million 40,000
قجام

قند تربت جام

سهام فرابورس 7,543 5,036.00 40.03 12,579 0.00 0.00 1400/04/29 729 8.579 Million 107.93 billion - 12,579 7,543 7,543 7,640 - - - - 8.176 Thousand billion - - - - - - - - - - 25.153 Million 3.677 Million 28.559 Million 271,000
ثتران

سر. مسکن تهران

سهام فرابورس 3,260 12.00 0.37 3,248 0.00 0.00 1400/04/29 814 8.26 Million 26.82 billion 10,143.53 3,248 3,200 3,171 3,390 - - - - 5.846 Thousand billion 10.17 Million 5.689 Million 1.2 Million 4.323 Million 1.365 Million 2.874 Million 685,542 8.53 4.28 2.03 8.242 Million 15,000 8.104 Million 153,066
آبین

کشت و صنعت آبشیرین

سهام فرابورس 3,962 874.00 28.30 3,088 0.00 0.00 1400/04/29 661 8.135 Million 25.12 billion - 3,088 3,962 3,962 3,962 - - - - 5.566 Thousand billion - - - - - - - - - - 85,580 - 85,580 -
بهپاک

صنعتی بهپاک

سهام فرابورس 8,099 94.00 1.17 8,005 0.00 0.00 1400/04/29 995 8.12 Million 64.99 billion 8,159 8,005 7,975 7,700 8,132 - - - - 24.808 Thousand billion 27.659 Million 7.611 Million 3.099 Million 2.851 Million 4.76 Million 4.988 Million 1.341 Million 18.5 5.21 4.97 7.138 Million 980,000 5.138 Million 2.98 Million
فتوسا

تولید و توسعه سرب روی ایرانیان

سهام فرابورس 14,950 193.00 1.31 14,757 0.00 0.00 1400/04/29 24,928 8.1 Million 119.49 billion 670.56 14,757 14,100 13,990 15,200 - - - - 7.379 Thousand billion 9.905 Million 3.719 Million 500,000 2.526 Million 1.193 Million 4.631 Million 553,288 13.34 6.19 1.59 5.976 Million 2.121 Million 7.694 Million 403,281
بزاگرس

نیروگاه زاگرس کوثر

سهام فرابورس 4,931 1.00 0.02 4,930 0.00 0.00 1400/04/29 1,008 8.04 Million 39.64 billion 7,977.2 4,930 4,900 4,741 5,108 - - - - 29.58 Thousand billion 35.696 Million 13.287 Million 6 Million 6.116 Million 7.171 Million 1.828 Million 940,872 31.44 4.12 16.18 8.035 Million 6,500 7.902 Million 139,000
اراد72

مرابحه عام دولت72-ش.خ0311

اوراق فرابورس 997,400 2,600.00 0.26 1,000,000 0.00 0.00 1400/04/28 42 8 Million 8 Thousand billion - 1,000,000 997,400 997,400 997,400 - - - - - - - - - - - - - - - - 5,000 - 5,000
تبرک

تبرک

سهام فرابورس 13,873 105.00 0.76 13,768 0.00 0.00 1400/04/29 2,027 7.4 Million 101.95 billion 3,653.09 13,768 13,040 12,997 13,873 - - - - 30.723 Thousand billion 31.372 Million 5.284 Million 2.232 Million 648,503 4.636 Million 1.118 Million 844,870 36.36 6.63 27.47 7.405 Million - 7.405 Million -
وپویا

سر. پویا

سهام فرابورس 4,565 15.00 0.33 4,580 0.00 0.00 1400/04/29 4,085 7.29 Million 33.4 billion 1,785.19 4,580 4,390 4,390 4,650 - - - - 18.32 Thousand billion 18.358 Million 12.959 Million 4 Million 37,749 12.921 Million 7.376 Million 7.333 Million 2.5 1.42 2.48 7.292 Million - 7.131 Million 161,732
خصدرا

صنعتی دریایی

سهام فرابورس 2,305 2,966.00 56.27 5,271 0.00 0.00 1400/04/29 837 7.183 Million 37.5 billion - 5,271 2,331 2,304 2,351 - - - - 138.211 Thousand billion - - - - - - - - - - 43.278 Million 11.157 Million 54.435 Million -
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 10,183 79.00 0.77 10,262 0.00 0.00 1400/04/29 1,854 7.17 Million 73.57 billion 3,866.78 10,262 10,080 9,945 10,380 - - - - 13.341 Thousand billion 13.657 Million 2.988 Million 1.3 Million 316,374 2.672 Million 1.378 Million 1.19 Million 11.21 4.99 9.68 6.916 Million 252,923 6.969 Million 200,000
اراد64

مرابحه عام دولتی64-ش.خ0111

اوراق فرابورس 944,500 970.00 0.10 943,530 0.00 0.00 1399/11/18 36 7.1 Million 6.699 Thousand billion - 943,530 944,500 944,500 944,500 - - - - - - - - - - - - - - - - 2.021 Million - 2.021 Million
بنو

بیمه تجارت نو

سهام فرابورس 21,035 75.00 0.36 21,110 0.00 0.00 1400/04/29 1,694 6.81 Million 143.76 billion 4,020.03 21,110 21,035 21,035 22,035 - - - - 63.33 Thousand billion 76.701 Million 19.718 Million 3 Million 13.371 Million 6.347 Million 9.159 Million 2.899 Million 21.84 9.98 6.91 6.308 Million 502,000 6.41 Million 400,000
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 14,600 113.00 0.78 14,487 0.00 0.00 1400/04/29 1,567 6.79 Million 98.37 billion 4,333.25 14,487 14,054 14,054 14,749 - - - - 17.384 Thousand billion 22.872 Million 7.254 Million 1.2 Million 5.488 Million 1.766 Million 7.475 Million 497,137 34.97 9.84 2.33 4.561 Million 2.229 Million 6.068 Million 722,000
تپولا

مرآت پولاد

سهام فرابورس 33,060 6,652.00 25.19 26,408 0.00 0.00 1400/04/23 2,100 6.562 Million 173.28 billion - 26,408 33,060 33,060 33,060 - - - - 3.327 Thousand billion - - - - - - - - - - 30,375 - 30,375 -
غگلستا

شیر پاستوریزه پگاه گلستان

سهام فرابورس 23,459 36.00 0.15 23,423 0.00 0.00 1400/04/29 1,620 6.49 Million 152.05 billion 4,007.07 23,423 23,100 23,000 23,459 - - - - 12.397 Thousand billion 14.437 Million 2.725 Million 529,248 2.041 Million 684,451 4.571 Million 209,757 59.1 18.11 2.71 5.456 Million 1.035 Million 3.73 Million 2.761 Million
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 -
وآرین

توسعه اقتصادی آرین

سهام فرابورس 3,290 1,902.00 36.63 5,192 0.00 0.00 1400/04/29 343 6.336 Million 32.9 billion - 5,192 3,290 3,290 3,290 - - - - 12.357 Thousand billion - - - - - - - - - - 543,064 - 543,064 -
ومهر

بانک مهر اقتصاد

سهام فرابورس 1,000 0.00 0.00 1,000 0.00 0.00 1398/03/22 320 6.028 Million 6.03 billion - 1,000 1,000 1,000 1,000 - - - - - - - - - - - - - - - - 6.028 Million 6.028 Million -
ثپردیس

سر. مسکن پردیس

سهام فرابورس 6,049 18.00 0.30 6,031 0.00 0.00 1400/04/29 1,059 6.01 Million 36.22 billion 5,670.7 6,031 5,911 5,911 6,140 - - - - 12.062 Thousand billion 15.725 Million 5.795 Million 1.65 Million 3.663 Million 2.132 Million 567,520 159,387 75.69 5.66 21.25 6.005 Million - 5.119 Million 886,450
اراد70

مرابحه عام دولت70-ش.خ0112

اوراق فرابورس 943,750 2,180.00 0.23 941,570 0.00 0.00 1399/12/6 30 6 Million 5.649 Thousand billion - 941,570 943,750 943,750 943,750 - - - - - - - - - - - - - - - - 85,077 - 85,077