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 |
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 | 5,853 | 156.00 | 2.74 | 5,697 | 0.00 | 0.00 | 1399/12/23 | 17,191 | 245.565 Million | 1.399 Thousand billion | - | 5,697 | 5,853 | 5,853 | 5,853 | - | - | - | - | 28.423 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.299 Million | 5 Million | 6.299 Million | - | ||
وآیند |
بانک آینده |
سهام | فرابورس | 16,187 | 8,418.00 | 34.21 | 24,605 | 0.00 | 0.00 | 12:29 | 21,460 | 203.25 Million | 5.001 Thousand billion | - | 24,605 | 16,187 | 16,187 | 16,187 | - | - | - | - | 393.68 Thousand billion | - | - | - | - | - | - | - | - | - | - | 29,010 | - | 29,010 | - | ||
ذوب |
ذوب آهن اصفهان |
سهام | فرابورس | 3,841 | 6.00 | 0.16 | 3,836 | 11.00 | 0.29 | 12:30 | 10,638 | 154.86 Million | 594.07 billion | 14,557.58 | 3,847 | 3,804 | 3,800 | 3,950 | - | - | - | - | 235.928 Thousand billion | 361.261 Million | 191.698 Million | 61.504 Million | 124.657 Million | 67.042 Million | 164.318 Million | 12.968 Million | 18.24 | 3.53 | 1.44 | 12.503 Million | 19.5 Million | 31.411 Million | 591,887 | ||
خکاوه |
سایپا دیزل |
سهام | فرابورس | 3,561 | 1,712.00 | 32.47 | 5,273 | 0.00 | 0.00 | 12:11 | 10,509 | 121.965 Million | 643.09 billion | - | 5,273 | 3,561 | 3,561 | 3,561 | - | - | - | - | 13.898 Thousand billion | - | - | - | - | - | - | - | - | - | - | 40,347 | - | 40,347 | - | ||
وشهر |
بانک شهر |
سهام | فرابورس | 5,499 | 1,172.00 | 17.57 | 6,671 | 0.00 | 0.00 | 12:29 | 7,955 | 109.111 Million | 727.9 billion | - | 6,671 | 5,335 | 5,304 | 5,730 | - | - | - | - | 103.886 Thousand billion | - | - | - | - | - | - | - | - | - | - | 3.403 Million | 5.451 Million | 8.854 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 | ||
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 | 16,401 | 3,104.00 | 23.34 | 13,297 | 0.00 | 0.00 | 12:29 | 5,603 | 55.801 Million | 741.97 billion | - | 13,297 | 16,200 | 16,100 | 16,450 | - | - | - | - | 26.594 Thousand billion | - | - | - | - | - | - | - | - | - | - | 160,013 | 986,200 | 1.146 Million | - | ||
آریان |
سر. پارس آریان |
سهام | فرابورس | 10,900 | 2,586.00 | 19.18 | 13,486 | 0.00 | 0.00 | 12:29 | 894 | 49.121 Million | 662.44 billion | - | 13,486 | 10,820 | 10,820 | 11,281 | - | - | - | - | 267.257 Thousand billion | - | - | - | - | - | - | - | - | - | - | 7.906 Million | 21.373 Million | 19.445 Million | 9.835 Million | ||
بجهرم |
نیروگاهی جهرم |
سهام | فرابورس | 2,793 | 6.00 | 0.21 | 2,787 | 12.00 | 0.43 | 12:29 | 3,447 | 39.52 Million | 110.16 billion | 11,465.12 | 2,799 | 2,783 | 2,753 | 2,879 | - | - | - | - | 67.293 Thousand billion | 69.94 Million | 29.887 Million | 24.145 Million | 2.357 Million | 27.53 Million | 3.324 Million | 744,200 | 90.81 | 2.46 | 20.33 | 3.97 Million | 2.5 Million | 6.47 Million | - | ||
حکمت |
بانک حکمت ایرانیان |
سهام | فرابورس | 1,000 | 0.00 | 0.00 | 1,000 | 0.00 | 0.00 | 1398/03/22 | 733 | 37.785 Million | 37.78 billion | - | 1,000 | 1,000 | 1,000 | 1,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 37.785 Million | 37.785 Million | - | ||
وهور |
مدیریت انرژی امید تابان هور |
سهام | فرابورس | 2,231 | 27.00 | 1.23 | 2,214 | 10.00 | 0.45 | 12:29 | 1,938 | 35.76 Million | 79.17 billion | 18,451.49 | 2,204 | 2,210 | 2,180 | 2,260 | - | - | - | - | 146.514 Thousand billion | 153.081 Million | 23.589 Million | 4 Million | 7.229 Million | 16.36 Million | 11.419 Million | 11.023 Million | 13.23 | 8.91 | 12.77 | 25.683 Million | 11.57 Million | 36.24 Million | 1.013 Million | ||
هرمز |
فولاد هرمزگان جنوب |
سهام | فرابورس | 14,818 | 838.00 | 5.99 | 14,605 | 625.00 | 4.47 | 12:29 | 1,996 | 35.41 Million | 517.19 billion | 17,740.82 | 13,980 | 14,195 | 14,340 | 14,818 | - | - | - | - | 365.125 Thousand billion | 398.485 Million | 122.971 Million | 25 Million | 48.985 Million | 73.986 Million | 95.834 Million | 38.543 Million | 9.07 | 4.72 | 3.65 | 2.543 Million | 1.164 Million | 2.052 Million | 1.655 Million | ||
بکهنوج |
تولید برق ماهتاب کهنوج |
سهام | فرابورس | 1,671 | 34.00 | 1.99 | 1,678 | 27.00 | 1.58 | 12:29 | 1,577 | 33.52 Million | 56.25 billion | 21,256.23 | 1,705 | 1,676 | 1,671 | 1,720 | - | - | - | - | 26.933 Thousand billion | 122.781 Million | 106.363 Million | 16.05 Million | 95.415 Million | 10.947 Million | 3.248 Million | -3,504,367 | -7.81 | 2.5 | 8.43 | 62.653 Million | 50,000 | 62.703 Million | - | ||
قاسم |
قاسم ایران |
سهام | فرابورس | 13,364 | 272.00 | 1.99 | 13,375 | 261.00 | 1.91 | 12:30 | 2,506 | 33.11 Million | 442.89 billion | 13,213.12 | 13,636 | 13,364 | 13,364 | 13,646 | - | - | - | - | 39.123 Thousand billion | 51.503 Million | 17.263 Million | 2.925 Million | 11.617 Million | 5.646 Million | 36.029 Million | 2.532 Million | 15.75 | 7.06 | 1.12 | 943 | - | 943 | - | ||
شگویا |
پتروشیمی تندگویان |
سهام | فرابورس | 9,410 | 306.00 | 3.36 | 9,445 | 341.00 | 3.75 | 12:29 | 5,767 | 24.74 Million | 233.71 billion | 4,290.73 | 9,104 | 9,041 | 9,300 | 9,648 | - | - | - | - | 226.28 Thousand billion | 252.318 Million | 73.191 Million | 23.958 Million | 34.208 Million | 38.983 Million | 83.832 Million | 14.54 Million | 15 | 5.6 | 2.6 | 34.035 Million | 6.574 Million | 40.007 Million | 602,019 | ||
وملل |
اعتباری ملل |
سهام | فرابورس | 13,340 | 1.00 | 0.01 | 13,344 | 5.00 | 0.04 | 12:29 | 950 | 24.43 Million | 325.94 billion | 25,711.65 | 13,339 | 13,410 | 13,330 | 13,480 | - | - | - | - | 133.44 Thousand billion | 451.673 Million | 333.404 Million | 6.06 Million | 318.283 Million | 15.12 Million | 49.423 Million | 2.917 Million | 45.73 | 8.82 | 2.7 | 7.126 Million | 22.853 Million | 18.999 Million | 10.98 Million | ||
اراد83 |
مرابحه عام دولت83-ش.خ041220 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/18 | 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 | ||
گکوثر |
هتل بین المللی پارسیان کوثر اصفهان |
سهام | فرابورس | 2,460 | 21.00 | 0.85 | 2,485 | 4.00 | 0.16 | 12:29 | 1,315 | 20.9 Million | 51.94 billion | 15,895.32 | 2,481 | 2,432 | 2,432 | 2,600 | - | - | - | - | 9.516 Thousand billion | 9.848 Million | 4.111 Million | 3.829 Million | 347,336 | 3.763 Million | 229,667 | -96,030 | -98.93 | 2.52 | 41.37 | 3.91 Million | 337,000 | 4.247 Million | - | ||
شستان |
صنایع پتروشیمی گلستان |
سهام | فرابورس | 4,200 | 533.00 | 14.54 | 3,667 | 0.00 | 0.00 | 1400/01/11 | 1,077 | 20.176 Million | 73.98 billion | - | 3,667 | 4,200 | 4,100 | 4,200 | - | - | - | - | 1.734 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2.196 Million | - | 1.566 Million | 629,800 | ||
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 | 960,000 | 28,740.00 | 3.09 | 931,260 | 0.00 | 0.00 | 1399/11/8 | 100 | 20 Million | 18.625 Thousand billion | - | 931,260 | 950,000 | 950,000 | 960,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 4,100 | - | 4,100 | ||
زنجان |
صنایع کشاورزی و کود زنجان |
سهام | فرابورس | 9,178 | 2,539.00 | 38.24 | 6,639 | 0.00 | 0.00 | 12:29 | 1,216 | 18.863 Million | 125.22 billion | - | 6,639 | 9,178 | 9,178 | 9,178 | - | - | - | - | 23.237 Thousand billion | - | - | - | - | - | - | - | - | - | - | 560 | - | 560 | - | ||
شپترو |
پتروشیمی آبادان |
سهام | فرابورس | 5,258 | 981.00 | 22.94 | 4,277 | 0.00 | 0.00 | 12:29 | 937 | 18.655 Million | 79.79 billion | - | 4,277 | 5,258 | 5,258 | 5,258 | - | - | - | - | 23.609 Thousand billion | - | - | - | - | - | - | - | - | - | - | 84,184 | - | 84,184 | - | ||
مادیرا |
صنایع ماشینهای اداری ایران |
سهام | فرابورس | 8,312 | 169.00 | 1.99 | 8,337 | 144.00 | 1.70 | 12:29 | 3,009 | 18.1 Million | 150.94 billion | 6,016.95 | 8,481 | 8,377 | 8,312 | 8,700 | - | - | - | - | 68.363 Thousand billion | 85.915 Million | 27.573 Million | 3.2 Million | 16.371 Million | 11.202 Million | 19.49 Million | 5.958 Million | 11.67 | 6.21 | 3.57 | 173,779 | 2.1 Million | 1.949 Million | 324,399 | ||
ثنام |
سر. ساختمانی بین المللی نام آوران مهندسی |
سهام | فرابورس | 16,326 | 2,227.00 | 12.00 | 18,553 | 0.00 | 0.00 | 09:53 | 1,701 | 16.88 Million | 313.18 billion | - | 18,553 | 16,326 | 16,326 | 16,326 | - | - | - | - | 9.277 Thousand billion | - | - | - | - | - | - | - | - | - | - | 32,500 | - | 32,500 | - | ||
شلرد |
کود شیمیائی اوره لردگان |
سهام | فرابورس | 6,934 | 784.00 | 10.16 | 7,718 | 0.00 | 0.00 | 12:29 | 1,438 | 16.376 Million | 126.39 billion | - | 7,718 | 6,934 | 6,599 | 6,934 | - | - | - | - | 69.462 Thousand billion | - | - | - | - | - | - | - | - | - | - | 10.063 Million | - | 6.561 Million | 3.502 Million | ||
سبزوا |
سیمان لار سبزوار |
سهام | فرابورس | 3,563 | 72.00 | 1.98 | 3,564 | 71.00 | 1.95 | 12:28 | 1,589 | 16.05 Million | 57.21 billion | 10,102.14 | 3,635 | 3,563 | 3,563 | 3,621 | - | - | - | - | 13.393 Thousand billion | 15.488 Million | 6.593 Million | 3.758 Million | 1.829 Million | 4.765 Million | 1.26 Million | 1.285 Million | 10.63 | 2.87 | 10.84 | 501,280 | - | 501,280 | - | ||
اراد62 |
مرابحه عام دولت62-ش.خ0309 |
اوراق | فرابورس | 1.035 Million | 35,000.00 | 3.50 | 1,000,000 | 0.00 | 0.00 | 1399/12/18 | 77 | 15 Million | 15 Thousand billion | - | 1,000,000 | 1.035 Million | 1.035 Million | 1.035 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | 100 | - | ||
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 | - | ||
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 | ||
خودکفا |
خودکفایی آزادگان |
سهام | فرابورس | 23,120 | 3,497.00 | 13.14 | 26,617 | 0.00 | 0.00 | 12:30 | 1,529 | 13.212 Million | 351.66 billion | - | 26,617 | 22,600 | 22,600 | 23,180 | - | - | - | - | 117.115 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.802 Million | 1.533 Million | 6.335 Million | 221 | ||
قیستو |
قند بیستون |
سهام | فرابورس | 17,079 | 6,209.00 | 57.12 | 10,870 | 0.00 | 0.00 | 12:29 | 82 | 12.502 Million | 191.28 billion | - | 10,870 | 17,079 | 17,079 | 17,079 | - | - | - | - | 5.218 Thousand billion | - | - | - | - | - | - | - | - | - | - | 155,269 | - | 155,269 | - | ||
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 | ||
صبا |
سر. صبا تامین |
سهام | فرابورس | 7,660 | 134.00 | 1.78 | 7,715 | 189.00 | 2.51 | 12:29 | 3,799 | 12.41 Million | 96.31 billion | 3,266.35 | 7,526 | 7,850 | 7,620 | 7,940 | - | - | - | - | 347.175 Thousand billion | 390.598 Million | 149.927 Million | 15 Million | 51.928 Million | 97.999 Million | 95.712 Million | 94.019 Million | 3.6 | 3.46 | 3.54 | 8.26 Million | 310,823 | 8.264 Million | 306,743 | ||
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 | ||
وزمین |
بانک ایران زمین |
سهام | فرابورس | 13,451 | 211.00 | 1.59 | 13,240 | 0.00 | 0.00 | 11:15 | 920 | 11.532 Million | 152.68 billion | - | 13,240 | 13,451 | 13,451 | 13,451 | - | - | - | - | 52.96 Thousand billion | - | - | - | - | - | - | - | - | - | - | 45,843 | - | 45,843 | - | ||
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 | 950,000 | 22,100.00 | 2.38 | 927,900 | 0.00 | 0.00 | 09:25 | 55 | 10.777 Million | 10 Thousand billion | - | 927,900 | 950,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | - | 100 | - | ||
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 | ||
حبندر |
خط دریا بندر |
سهام | فرابورس | 31,742 | 6,645.00 | 26.48 | 25,097 | 0.00 | 0.00 | 1400/01/22 | 2,382 | 10.214 Million | 256.34 billion | - | 25,097 | 31,742 | 31,742 | 31,742 | - | - | - | - | 3.976 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1,500 | - | 1,500 | - | ||
خکرمان |
گروه اقتصادی کرمان خودرو |
سهام | فرابورس | 4,040 | 551.00 | 12.00 | 4,591 | 0.00 | 0.00 | 12:29 | 726 | 10.193 Million | 46.79 billion | - | 4,591 | 3,960 | 3,920 | 4,040 | - | - | - | - | 22.955 Thousand billion | - | - | - | - | - | - | - | - | - | - | 13.277 Million | 602,553 | 13.879 Million | - | ||
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 | ||
اراد63 |
مرابحه عام دولت63-ش.خ0309 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/12/27 | 50 | 10 Million | 10 Thousand billion | - | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 50,000 | - | 50,000 | ||
اراد74 |
مرابحه عام دولت74-ش.خ040226 |
اوراق | فرابورس | 980,000 | 20,000.00 | 2.00 | 1,000,000 | 0.00 | 0.00 | 1399/12/16 | 51 | 10 Million | 10 Thousand billion | - | 1,000,000 | 980,000 | 980,000 | 980,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,000 | - | 5,000 | ||
شستان03 |
اجاره تجاری شستان14030915 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/09/15 | 100 | 10 Million | 10 Thousand billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 Million | - | 10 Million | ||
اراد75 |
مرابحه عام دولت75-ش.خ040226 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/11/26 | 52 | 10 Million | 10 Thousand billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 Million | - | 10 Million | ||
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 | 1400/01/21 | 50 | 10 Million | 10 Thousand billion | - | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10,000 | - | 10,000 | ||
اراد67 |
مرابحه عام دولت67-ش.خ0310 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/10/17 | 51 | 10 Million | 10 Thousand billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 Million | - | 10 Million | ||
قجام |
قند تربت جام |
سهام | فرابورس | 15,816 | 3,237.00 | 25.73 | 12,579 | 0.00 | 0.00 | 11:25 | 729 | 8.579 Million | 107.93 billion | - | 12,579 | 15,816 | 15,816 | 15,816 | - | - | - | - | 8.176 Thousand billion | - | - | - | - | - | - | - | - | - | - | 3,175 | - | 3,175 | - | ||
آبین |
کشت و صنعت آبشیرین |
سهام | فرابورس | 4,130 | 1,042.00 | 33.74 | 3,088 | 0.00 | 0.00 | 11:24 | 661 | 8.135 Million | 25.12 billion | - | 3,088 | 4,130 | 4,130 | 4,130 | - | - | - | - | 5.566 Thousand billion | - | - | - | - | - | - | - | - | - | - | 14,300 | - | 14,300 | - | ||
اراد72 |
مرابحه عام دولت72-ش.خ0311 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/11/13 | 42 | 8 Million | 8 Thousand billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8 Million | - | 8 Million | ||
خصدرا |
صنعتی دریایی |
سهام | فرابورس | 2,929 | 2,342.00 | 44.43 | 5,271 | 0.00 | 0.00 | 12:29 | 837 | 7.183 Million | 37.5 billion | - | 5,271 | 2,927 | 2,927 | 2,970 | - | - | - | - | 138.211 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.093 Million | 3.5 Million | 5.154 Million | 2.439 Million | ||
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 | ||
سرچشمه |
سر. مس سرچشمه |
سهام | فرابورس | 6,633 | 135.00 | 1.99 | 6,653 | 115.00 | 1.70 | 12:29 | 711 | 6.89 Million | 45.79 billion | 9,691.93 | 6,768 | 6,633 | 6,633 | 6,770 | - | - | - | - | 33.93 Thousand billion | 39.368 Million | 15.642 Million | 5.1 Million | 4.851 Million | 10.791 Million | 5.097 Million | 3.876 Million | 8.91 | 3.2 | 6.77 | 81,225 | - | 81,225 | - | ||
تپولا |
مرآت پولاد |
سهام | فرابورس | 33,752 | 7,344.00 | 27.81 | 26,408 | 0.00 | 0.00 | 1400/01/18 | 2,100 | 6.562 Million | 173.28 billion | - | 26,408 | 33,752 | 33,752 | 33,752 | - | - | - | - | 3.327 Thousand billion | - | - | - | - | - | - | - | - | - | - | 608 | - | 608 | - | ||
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 | 3,912 | 1,280.00 | 24.65 | 5,192 | 0.00 | 0.00 | 12:27 | 343 | 6.336 Million | 32.9 billion | - | 5,192 | 3,912 | 3,912 | 3,912 | - | - | - | - | 12.357 Thousand billion | - | - | - | - | - | - | - | - | - | - | 22,130 | 1,450 | 23,580 | - | ||
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 | - | ||
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 | ||
تابان04 |
اجاره تابان سپهر14031126 |
اوراق | فرابورس | 1.01 Million | 10,000.00 | 1.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/23 | 62 | 6 Million | 6 Thousand billion | - | 1,000,000 | 1.01 Million | 1.01 Million | 1.01 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | - | 1 | ||
اراد68 |
مرابحه عام دولت68-ش.خ0310 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/10/17 | 30 | 6 Million | 6 Thousand billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6 Million | - | 6 Million | ||
بایکا |
کابلسازی ایران |
سهام | فرابورس | 40,426 | 1,458.00 | 3.74 | 38,968 | 0.00 | 0.00 | 12:28 | 2,083 | 5.97 Million | 232.64 billion | - | 38,968 | 40,426 | 40,426 | 40,426 | - | - | - | - | 19.668 Thousand billion | - | - | - | - | - | - | - | - | - | - | 259 | - | 259 | - | ||
وسدید |
گروه صنعتی سدید |
سهام | فرابورس | 21,860 | 860.00 | 4.10 | 21,000 | 0.00 | 0.00 | 1399/12/3 | 817 | 5.502 Million | 115.55 billion | - | 21,000 | 21,860 | 21,860 | 21,860 | - | - | - | - | 83.599 Thousand billion | - | - | - | - | - | - | - | - | - | - | 631,677 | - | 631,677 | - | ||
وکبهمن |
سر. کوثر بهمن |
سهام | فرابورس | 11,040 | 225.00 | 2.00 | 11,164 | 101.00 | 0.90 | 12:29 | 12,314 | 5.42 Million | 60.45 billion | 434.33 | 11,265 | 11,070 | 11,040 | 11,400 | - | - | - | - | 27.91 Thousand billion | 30.078 Million | 8.138 Million | 2.5 Million | 1.915 Million | 6.223 Million | 4.094 Million | 4.036 Million | 6.98 | 4.53 | 6.88 | 239,700 | 350,000 | 524,374 | 65,326 | ||
ثعتما |
سر. ساختمانی اعتماد گستر |
سهام | فرابورس | 65,899 | 31,920.00 | 93.94 | 33,979 | 0.00 | 0.00 | 11:38 | 1,707 | 5.34 Million | 181.45 billion | - | 33,979 | 65,899 | 65,899 | 65,899 | - | - | - | - | 2.403 Thousand billion | - | - | - | - | - | - | - | - | - | - | 161 | - | 161 | - | ||
نوین |
بیمه نوین |
سهام | فرابورس | 5,936 | 121.00 | 2.00 | 5,985 | 72.00 | 1.19 | 12:29 | 444 | 5.12 Million | 30.41 billion | 11,529.46 | 6,057 | 5,938 | 5,936 | 6,042 | - | - | - | - | 15.705 Thousand billion | 39.749 Million | 30.959 Million | 2.624 Million | 23.855 Million | 7.104 Million | 10.719 Million | 4.011 Million | 3.96 | 2.25 | 1.48 | 149,745 | - | 149,745 | - | ||
اراد56 |
مرابحه عام دولت5-ش.خ 0308 |
اوراق | فرابورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/11/14 | 25 | 5 Million | 5 Thousand billion | - | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3,000 | - | 3,000 | ||
مهان01 |
اجاره مهرآیندگان لوتوس0311 |
اوراق | فرابورس | 1 Million | 1.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/10 | 50 | 5 Million | 5 Thousand billion | - | 1,000,000 | 1 Million | 1 Million | 1 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5 Million | - | 5 Million | ||
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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
بمیلا |
توسعه بازرگانی آهن و فولاد میلاد |
سهام | فرابورس | 15,000 | 5,710.00 | 27.57 | 20,710 | 0.00 | 0.00 | 12:29 | 469 | 4.751 Million | 98.4 billion | - | 20,710 | 15,070 | 14,450 | 15,300 | - | - | - | - | 13.16 Thousand billion | - | - | - | - | - | - | - | - | - | - | 5.144 Million | - | 5.044 Million | 100,000 | ||
ولقمان |
سر. لقمان |
سهام | فرابورس | 5,500 | 0.00 | 0.00 | 5,500 | 0.00 | 0.00 | 1399/12/25 | 32 | 4.5 Million | 24.75 billion | - | - | 5,500 | 5,500 | 5,500 | - | - | - | - | 1.1 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.5 Million | - | - | 4.5 Million | ||
گشان |
توسعه بین الملی پدیده شاندیز |
سهام | فرابورس | 27,785 | 49,826.00 | 64.20 | 77,611 | 0.00 | 0.00 | 12:29 | 2,413 | 4.491 Million | 348.57 billion | - | 77,611 | 27,785 | 27,785 | 27,785 | - | - | - | - | 115.295 Thousand billion | - | - | - | - | - | - | - | - | - | - | 238,245 | - | 238,245 | - | ||
بپیوند |
پیوند گستر پارس |
سهام | فرابورس | 13,270 | 170.00 | 1.26 | 13,418 | 22.00 | 0.16 | 12:29 | 6,307 | 4.46 Million | 59.89 billion | 707.75 | 13,440 | 13,370 | 13,172 | 13,699 | - | - | - | - | 40.254 Thousand billion | 44.56 Million | 8.414 Million | 3 Million | 4.24 Million | 4.174 Million | 2.616 Million | 1.323 Million | 30.48 | 9.66 | 15.41 | 2.12 Million | 750,000 | 2.87 Million | 154 | ||
دارا |
دارا الگوریتم-د |
صندوق | فرابورس | 10,072 | 42.00 | 0.42 | 10,114 | 0.00 | 0.00 | 1399/10/14 | 245 | 4.426 Million | 44.77 billion | - | 10,114 | 10,070 | 10,051 | 10,072 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 7.419 Million | 4.131 Million | 1.6 Million | 9.95 Million | ||
دمعیار |
ص. س. با درآمد ثابت معیار-د |
صندوق | فرابورس | 10,070 | 30.00 | 0.30 | 10,100 | 0.00 | 0.00 | 1399/10/14 | 149 | 4.394 Million | 44.38 billion | - | 10,100 | 10,080 | 10,068 | 10,080 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3.165 Million | 3.247 Million | 6.412 Million | - | ||
آریا |
پلیمر آریا ساسول |
سهام | فرابورس | 88,712 | 5,021.00 | 6.00 | 88,482 | 4,791.00 | 5.72 | 12:29 | 6,344 | 3.93 Million | 348.15 billion | 620.23 | 83,691 | 80,150 | 86,573 | 88,712 | - | - | - | - | 811.175 Thousand billion | 798.246 Million | 112.767 Million | 4.584 Million | 30.994 Million | 81.773 Million | 137.583 Million | 82.66 Million | 9.28 | 9.39 | 5.58 | 2.376 Million | 122,317 | 1.425 Million | 1.074 Million | ||
ارفع |
آهن و فولاد ارفع |
سهام | فرابورس | 15,100 | 531.00 | 3.64 | 14,993 | 424.00 | 2.91 | 12:29 | 871 | 3.89 Million | 58.66 billion | 4,461.92 | 14,569 | 14,919 | 14,645 | 15,380 | - | - | - | - | 179.916 Thousand billion | 196.636 Million | 53.704 Million | 9 Million | 21.808 Million | 31.896 Million | 53.981 Million | 18.12 Million | 9.65 | 5.48 | 3.24 | 1.101 Million | 1.341 Million | 2.189 Million | 252,587 | ||
ثپردیسح |
سر. مسکن پردیس(حق تقدم) |
حق تقدم | فرابورس | 9,542 | 55.00 | 0.57 | 9,597 | 0.00 | 0.00 | 1399/10/11 | 100 | 3.68 Million | 35.34 billion | 36,823.42 | 9,597 | 10,018 | 9,542 | 10,506 | - | - | - | - | 2.399 Thousand billion | - | - | - | - | - | - | - | - | - | - | 551,822 | 3.131 Million | - | 3.682 Million | ||
وگردش |
بانک گردشگری |
سهام | فرابورس | 17,084 | 1,305.00 | 7.10 | 18,389 | 0.00 | 0.00 | 12:29 | 250 | 3.54 Million | 65.89 billion | - | 18,389 | 17,084 | 17,084 | 17,084 | - | - | - | - | 275.835 Thousand billion | - | - | - | - | - | - | - | - | - | - | 86,629 | - | 86,629 | - | ||
رنیک |
جنرال مکانیک |
سهام | فرابورس | 22,510 | 46.00 | 0.20 | 22,486 | 70.00 | 0.31 | 12:29 | 860 | 3.52 Million | 79.08 billion | 4,089.37 | 22,556 | 22,105 | 22,105 | 22,768 | - | - | - | - | 33.729 Thousand billion | 52.362 Million | 47.855 Million | 1.5 Million | 18.528 Million | 29.327 Million | 11.815 Million | 1.63 Million | 20.76 | 1.15 | 2.86 | 15,142 | - | 14,724 | 418 | ||
دهدشت |
صنایع پتروشیمی دهدشت |
سهام | فرابورس | 8,527 | 406.00 | 5.00 | 8,527 | 406.00 | 5.00 | 1399/03/3 | 553 | 3.503 Million | 29.87 billion | - | 8,121 | 8,527 | 8,527 | 8,527 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3.503 Million | - | 3.503 Million | - | ||
شپلی |
پلی اکریل ایران |
سهام | فرابورس | 8,759 | 2,692.00 | 44.37 | 6,067 | 0.00 | 0.00 | 12:18 | 208 | 3.383 Million | 20.57 billion | - | 6,067 | 8,759 | 8,759 | 8,759 | - | - | - | - | 21.665 Thousand billion | - | - | - | - | - | - | - | - | - | - | 22,108 | - | 22,108 | - | ||
خفولا |
خدمات فنی فولاد یزد |
سهام | فرابورس | 43,151 | 14,790.00 | 52.15 | 28,361 | 0.00 | 0.00 | 12:29 | 1,202 | 3.359 Million | 95.27 billion | - | 28,361 | 43,151 | 43,151 | 45,351 | - | - | - | - | 1.702 Thousand billion | - | - | - | - | - | - | - | - | - | - | 6.95 Million | 231 | 5.577 Million | 1.373 Million | ||
سپیدار |
سپیدار سیستم آسیا |
سهام | فرابورس | 59,254 | 1,209.00 | 2.00 | 59,559 | 904.00 | 1.50 | 12:29 | 19,650 | 3.33 Million | 198.16 billion | 1,034.8 | 60,463 | 59,254 | 59,254 | 61,200 | - | - | - | - | 11.912 Thousand billion | 12.179 Million | 873,211 | 200,000 | 86,371 | 786,840 | 642,241 | 638,658 | 18.93 | 15.37 | 18.83 | 73,471 | - | 73,471 | - | ||
کمینا |
شیشه سازی مینا |
سهام | فرابورس | 25,167 | 3,498.00 | 12.20 | 28,665 | 0.00 | 0.00 | 12:29 | 1,374 | 3.211 Million | 92.05 billion | - | 28,665 | 25,167 | 25,167 | 26,153 | - | - | - | - | 10.262 Thousand billion | - | - | - | - | - | - | - | - | - | - | 90,691 | 450,000 | 540,691 | - | ||
وکوثر |
اعتباری کوثر مرکزی |
سهام | فرابورس | 1,000 | 0.00 | 0.00 | 1,000 | 0.00 | 0.00 | 1398/03/22 | 733 | 3.161 Million | 3.16 billion | - | 1,000 | 1,000 | 1,000 | 1,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3.161 Million | 3.161 Million | - | ||
کیا |
کیا الکترود شرق |
سهام | فرابورس | 9,055 | 3,371.00 | 59.31 | 5,684 | 0.00 | 0.00 | 1400/01/17 | 64 | 3.13 Million | 17.79 billion | - | 5,684 | 9,055 | 9,055 | 9,055 | - | - | - | - | 917.78 billion | - | - | - | - | - | - | - | - | - | - | 550,183 | - | 450,183 | 100,000 | ||
شبصیر |
پتروشیمی قائد بصیر |
سهام | فرابورس | 70,600 | 1,427.00 | 1.98 | 72,188 | 161.00 | 0.22 | 12:29 | 1,563 | 3.11 Million | 224.67 billion | 1,991.22 | 72,027 | 70,587 | 70,587 | 76,348 | - | - | - | - | 36.094 Thousand billion | 39.903 Million | 6.633 Million | 330,000 | 3.889 Million | 2.744 Million | 11.252 Million | 2.368 Million | 10.06 | 13.13 | 3.2 | 15,020 | - | 15,020 | - | ||
وملت |
سر. ملت |
سهام | فرابورس | 4,328 | 326.00 | 7.00 | 4,654 | 0.00 | 0.00 | 12:16 | 353 | 3.084 Million | 14.35 billion | - | 4,654 | 4,328 | 4,328 | 4,328 | - | - | - | - | 4.654 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4,777 | - | 4,777 | - | ||
ومهان |
گروه توسعه مالی مهر آیندگان |
سهام | فرابورس | 12,721 | 149.00 | 1.19 | 12,810 | 238.00 | 1.89 | 12:29 | 1,251 | 3.08 Million | 39.73 billion | 2,465.63 | 12,572 | 12,990 | 12,711 | 13,180 | - | - | - | - | 128.1 Thousand billion | 149.735 Million | 65.562 Million | 10 Million | 24.015 Million | 41.547 Million | 24.499 Million | 23.412 Million | 5.37 | 3.03 | 5.13 | 2.615 Million | 531,387 | 2.246 Million | 900,740 | ||
ثباغ |
شهر سازی و خانه سازی باغمیشه |
سهام | فرابورس | 16,632 | 339.00 | 2.00 | 16,692 | 279.00 | 1.64 | 12:29 | 899 | 2.98 Million | 49.77 billion | 3,317.67 | 16,971 | 17,010 | 16,632 | 17,199 | - | - | - | - | 22.033 Thousand billion | 22.886 Million | 2.513 Million | 1.32 Million | 483,809 | 2.03 Million | 589,706 | 300,640 | 74.52 | 11.04 | 37.99 | 2.47 Million | - | 2.132 Million | 338,296 | ||
تپکو |
هپکو |
سهام | فرابورس | 5,350 | 202.00 | 3.64 | 5,552 | 0.00 | 0.00 | 12:29 | 417 | 2.917 Million | 15.98 billion | - | 5,552 | 5,350 | 5,350 | 5,350 | - | - | - | - | 117.269 Thousand billion | - | - | - | - | - | - | - | - | - | - | 107,523 | - | 107,523 | - | ||
اتکام |
بیمه اتکائی امین |
سهام | فرابورس | 4,778 | 97.00 | 1.99 | 4,866 | 9.00 | 0.18 | 12:29 | 290 | 2.91 Million | 14.1 billion | 10,039.74 | 4,875 | 4,784 | 4,778 | 4,980 | - | - | - | - | 18.977 Thousand billion | 23.592 Million | 11.472 Million | 3.9 Million | 4.579 Million | 6.893 Million | 1.655 Million | 2.466 Million | 7.71 | 2.76 | 11.49 | 375,622 | 271,045 | 646,667 | - |