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
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
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
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 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
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
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
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
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
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
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
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
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 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
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
آریان

سر. پارس آریان

سهام فرابورس 14,370 884.00 6.55 13,486 0.00 0.00 12:29 894 49.121 Million 662.44 billion - 13,486 14,000 13,850 14,370 - - - - 267.257 Thousand billion - - - - - - - - - - 10.81 Million 17.85 Million 14.854 Million 13.806 Million
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 -
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
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
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 -
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
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
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
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
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
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 -
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
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
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
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
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 2,186 104.00 5.00 2,174 92.00 4.42 12:28 724 21.25 Million 46.46 billion 29,353.89 2,082 2,186 2,186 2,186 - - - - 34.894 Thousand billion 137.277 Million 113.707 Million 633,000 102.383 Million 11.324 Million 2.55 Million -4,528,633 - 2.96 13.14 46.894 Million - 45.794 Million 1.1 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
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
شستان

صنایع پتروشیمی گلستان

سهام فرابورس 4,277 610.00 16.63 3,667 0.00 0.00 1399/10/30 1,077 20.176 Million 73.98 billion - 3,667 4,277 4,277 4,277 - - - - 1.734 Thousand billion - - - - - - - - - - 2.635 Million - 2.635 Million -
اراد53

مرابحه عام دولت5-ش.خ 0207

اوراق فرابورس 960,000 28,740.00 3.09 931,260 0.00 0.00 11:30 100 20 Million 18.625 Thousand billion - 931,260 959,000 959,000 960,000 - - - - - - - - - - - - - - - - 10,100 - 10,100
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
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
زنجان

صنایع کشاورزی و کود زنجان

سهام فرابورس 10,565 3,926.00 59.14 6,639 0.00 0.00 12:29 1,216 18.863 Million 125.22 billion - 6,639 10,565 10,565 10,565 - - - - 23.237 Thousand billion - - - - - - - - - - 483,782 - 483,782 -
شپترو

پتروشیمی آبادان

سهام فرابورس 5,471 1,194.00 27.92 4,277 0.00 0.00 12:29 937 18.655 Million 79.79 billion - 4,277 5,471 5,220 5,471 - - - - 23.609 Thousand billion - - - - - - - - - - 7.79 Million 3.2 Million 10.99 Million -
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
نوین

بیمه نوین

سهام فرابورس 6,841 325.00 4.99 6,833 317.00 4.86 12:27 643 17.75 Million 121.31 billion 27,611.24 6,516 6,840 6,600 6,841 - - - - 17.93 Thousand billion 41.785 Million 30.959 Million 2.624 Million 23.855 Million 7.104 Million 10.396 Million 4.011 Million 4.47 2.52 1.72 17.03 Million 3.25 Million 3.684 Million 16.596 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 -
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 -
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 -
شلرد

کود شیمیائی اوره لردگان

سهام فرابورس 8,351 633.00 8.20 7,718 0.00 0.00 12:29 1,438 16.376 Million 126.39 billion - 7,718 8,220 8,220 8,351 - - - - 69.462 Thousand billion - - - - - - - - - - 20.692 Million 2.061 Million 21.753 Million 1,000,000
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
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
اراد62

مرابحه عام دولت62-ش.خ0309

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 11:14 77 15 Million 15 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 40,000 - 40,000
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
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
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
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 -
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
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
تلیسه

تلیسه نمونه

سهام فرابورس 4,873 232.00 5.00 4,871 230.00 4.96 12:29 1,406 13.74 Million 66.94 billion 9,774.53 4,641 4,873 4,750 4,873 - - - - 24.325 Thousand billion 25.265 Million 6.235 Million 4.994 Million 939,648 5.295 Million 3.2 Million 360,162 67.55 4.59 7.6 35.106 Million 122,450 32.515 Million 2.714 Million
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
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 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
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
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
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 13,372 636.00 4.99 13,370 634.00 4.98 12:28 933 12.79 Million 170.96 billion 13,704.76 12,736 13,372 13,053 13,372 - - - - 334.25 Thousand billion 383.235 Million 122.971 Million 25 Million 48.985 Million 73.986 Million 95.834 Million 38.543 Million 8.67 4.52 3.49 5.367 Million 1.166 Million 5.658 Million 874,800
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
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
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
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
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 -
وزمین

بانک ایران زمین

سهام فرابورس 15,300 2,060.00 15.56 13,240 0.00 0.00 12:29 920 11.532 Million 152.68 billion - 13,240 15,437 15,165 15,437 - - - - 52.96 Thousand billion - - - - - - - - - - 6.95 Million 4.122 Million 8.872 Million 2.2 Million
بنو

بیمه تجارت نو

سهام فرابورس 26,997 1,285.00 5.00 26,997 1,285.00 5.00 12:28 1,243 11.34 Million 306.21 billion 9,125.05 25,712 26,997 26,932 26,997 - - - - 80.991 Thousand billion 93.156 Million 18.623 Million 1.57 Million 12.165 Million 6.458 Million 8.597 Million 4.287 Million 18.89 12.54 9.42 567,352 - 567,352 -
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
اراد55

مرابحه عام دولت5-ش.خ 0209

اوراق فرابورس 927,170 730.00 0.08 927,900 0.00 0.00 1399/10/23 55 10.777 Million 10 Thousand billion - 927,900 927,170 927,170 927,170 - - - - - - - - - - - - - - - - 3.016 Million - 3.016 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 13,463 641.00 5.00 13,451 629.00 4.91 12:29 1,440 10.72 Million 144.26 billion 7,447.92 12,822 13,440 13,070 13,463 - - - - 134.51 Thousand billion 158.525 Million 65.562 Million 10 Million 24.015 Million 41.547 Million 24.499 Million 23.412 Million 5.75 3.24 5.49 6.482 Million 2.665 Million 5.199 Million 3.947 Million
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
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
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
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
خکرمان

گروه اقتصادی کرمان خودرو

سهام فرابورس 5,240 649.00 14.14 4,591 0.00 0.00 12:29 726 10.193 Million 46.79 billion - 4,591 5,230 5,150 5,420 - - - - 22.955 Thousand billion - - - - - - - - - - 47.291 Million 5.21 Million 51.935 Million 566,584
اراد63

مرابحه عام دولت63-ش.خ0309

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/10/23 50 10 Million 10 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 50,000 - 50,000
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
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
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
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
اراد61

مرابحه عام دولت61-ش.خ0309

اوراق فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1399/10/3 50 10 Million 10 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 10,000 - 10,000
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
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام فرابورس 31,500 437.00 1.41 31,364 301.00 0.97 12:29 1,362 9.09 Million 285.06 billion 6,673.15 31,063 31,090 31,060 31,800 - - - - 1417.653 Thousand billion 1.388 billion 53.947 Million 45.2 Million 7.32 Million 47.886 Million 11.046 Million 10.57 Million 134.13 29.6 128.34 2.505 Million 5.589 Million 2.607 Million 5.487 Million
قجام

قند تربت جام

سهام فرابورس 16,581 4,002.00 31.81 12,579 0.00 0.00 1399/11/2 729 8.579 Million 107.93 billion - 12,579 16,581 16,581 16,581 - - - - 8.176 Thousand billion - - - - - - - - - - 91,010 - 91,010 -
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 -
ارفع

آهن و فولاد ارفع

سهام فرابورس 13,113 624.00 5.00 13,105 616.00 4.93 12:29 862 8.18 Million 107.16 billion 9,486.08 12,489 13,112 12,580 13,113 - - - - 157.26 Thousand billion 179.068 Million 53.704 Million 9 Million 21.808 Million 31.896 Million 53.981 Million 18.12 Million 8.68 4.93 2.91 2.316 Million 2.2 Million 1.884 Million 2.633 Million
آبین

کشت و صنعت آبشیرین

سهام فرابورس 4,351 1,263.00 40.90 3,088 0.00 0.00 12:29 661 8.135 Million 25.12 billion - 3,088 4,351 4,351 4,351 - - - - 5.566 Thousand billion - - - - - - - - - - 700,885 2 Million 2.701 Million -
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 -
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
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
اتکای

بیمه اتکائی ایرانیان

سهام فرابورس 16,347 778.00 5.00 16,017 448.00 2.88 12:29 1,144 7.39 Million 118.36 billion 6,459.12 15,569 15,600 15,000 16,347 - - - - 64.068 Thousand billion 66.893 Million 9.139 Million 3.25 Million 2.825 Million 6.314 Million 1.664 Million 1.796 Million 35.67 10.15 38.51 1.071 Million 2.013 Million 2.884 Million 200,000
اعتلا

سر. اعتلاء البرز

سهام فرابورس 9,370 210.00 2.19 9,365 215.00 2.24 12:29 1,256 7.39 Million 69.25 billion 5,887.72 9,580 9,361 9,160 9,829 - - - - 10.77 Thousand billion 11.228 Million 2.84 Million 800,000 458,265 2.382 Million 1.363 Million 1.332 Million 8.08 4.52 7.9 3.109 Million 159,052 3.268 Million -
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
خصدرا

صنعتی دریایی

سهام فرابورس 3,825 1,446.00 27.43 5,271 0.00 0.00 1399/10/24 837 7.183 Million 37.5 billion - 5,271 3,825 3,825 3,825 - - - - 138.211 Thousand billion - - - - - - - - - - 16.154 Million 3.512 Million 19.566 Million 100,000
اتکام

بیمه اتکائی امین

سهام فرابورس 6,330 66.00 1.03 6,263 133.00 2.08 12:29 582 6.97 Million 43.94 billion 11,969.15 6,396 6,332 6,050 6,332 - - - - 24.426 Thousand billion 29.005 Million 11.472 Million 3.9 Million 4.579 Million 6.893 Million 1.655 Million 2.466 Million 9.9 3.54 14.76 13.163 Million 4.965 Million 18.128 Million -
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
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
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