Online Forum

Stocks

/

Exchange Iran Mercantile Exchange

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
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 2,584 14.00 0.54 2,564 34.00 1.31 12:30 212 4.19 Million 10.37 billion 12,286.46 2,598 2,615 2,520 2,632 - - - - 5.471 Thousand billion 9.886 Million 6.793 Million 1.2 Million 4.246 Million 2.516 Million 953,434 200,962 28.07 2.25 5.92 20.005 Million 1.139 Million 7.827 Million 13.317 Million
غویتا

ویتانا

سهام فرابورس 5,470 240.00 4.20 5,420 290.00 5.08 12:30 392 9.83 Million 39.14 billion 7,818.03 5,710 5,460 5,230 5,650 - - - - 13.934 Thousand billion 29.453 Million 16.858 Million 3.5 Million 10.483 Million 5.361 Million 6.458 Million 525,394 36.11 3.54 2.94 22.29 Million - 22.281 Million 9,000
آریا

پلیمر آریا ساسول

سهام فرابورس 79,250 650.00 0.81 79,050 850.00 1.06 12:30 4,671 4.32 Million 357.35 billion 582.18 79,900 79,000 78,200 79,500 - - - - 1137.251 Thousand billion 1.123 billion 184.636 Million 13.752 Million 35.005 Million 80.023 Million 234.177 Million 135.534 Million 8.02 13.58 4.64 1.342 Million 455,526 1.731 Million 65,971
نتوس

پشم بافی توس

سهام فرابورس 10,580 518.00 4.67 11,098 0.00 0.00 12:30 31 54,682 577.44 Million - 11,098 10,610 10,450 10,610 - - - - 2.016 Thousand billion - - - - - - - - - - 772,014 - 772,014 -
کمرجان

مرجان کار

سهام فرابورس 5,910 580.00 8.94 5,850 640.00 9.86 12:30 498 4.13 Million 19.21 billion 8,039.83 6,490 6,190 5,800 6,190 - - - - 3.133 Thousand billion 4.329 Million 1.077 Million 673,597 294,546 229,927 433,872 157,694 24.99 17.14 9.08 3.784 Million 251,000 4.035 Million -
قشرین

قند شیرین خراسان

سهام فرابورس 5,340 12,590.00 70.22 17,930 0.00 0.00 12:29 140 1.627 Million 29.17 billion - 17,930 5,300 5,260 5,450 - - - - 10.521 Thousand billion - - - - - - - - - - 2.635 Million 100,000 2.735 Million -
سپیدار

سپیدار سیستم آسیا

سهام فرابورس 21,850 2,050.00 8.58 23,900 0.00 0.00 12:29 1,990 1.26 Million 26.26 billion 1,079.28 23,900 20,950 20,950 23,150 - - - - 14.63 Thousand billion 15.595 Million 2.237 Million 700,000 124,799 1.354 Million 1.084 Million 1.177 Million 14.21 12.36 15.43 1.582 Million 447,500 2.03 Million 24
نوین

بیمه نوین

سهام فرابورس 2,026 162.00 7.40 2,059 129.00 5.90 12:29 227 2.27 Million 4.55 billion 16,978.19 2,188 2,149 1,986 2,149 - - - - 10.015 Thousand billion 39.082 Million 36.303 Million 5 Million 28.787 Million 7.888 Million 10.757 Million 1.858 Million 5.54 1.31 0.96 24.49 Million 4.531 Million 27.232 Million 1.79 Million
فرابورس

فرابورس ایران

سهام فرابورس 14,030 1,020.00 6.78 14,090 960.00 6.38 12:29 7,227 64.63 Million 790.5 billion 4,860.98 15,050 14,000 13,710 14,600 - - - - 85.61 Thousand billion 99.896 Million 11.221 Million 7 Million 1.266 Million 8.835 Million 3.639 Million 3.523 Million 28 11.16 27.1 16.461 Million 114,400 16.555 Million 20,000
ورازی

بیمه رازی

سهام فرابورس 2,068 13,175.00 86.43 15,243 0.00 0.00 12:29 5 1,450 21.44 Million - 15,243 1,972 1,971 2,080 - - - - 27.626 Thousand billion - - - - - - - - - - 65.777 Million 3.497 Million 67.723 Million 1.551 Million
بپاس

بیمه پاسارگاد

سهام فرابورس 49,750 50.00 0.10 49,700 0.00 0.00 12:29 838 1.61 Million 74.96 billion 4,082.84 49,700 49,700 49,700 49,750 - - - - 1403.835 Thousand billion 1.677 billion 223.271 Million 30.618 Million 155.61 Million 46.664 Million 44.429 Million 27.75 Million 54.84 32.61 34.25 642,374 2.696 Million 3.335 Million 3,000
فگستر

گسترش صنایع روی ایرانیان

سهام فرابورس 7,730 170.00 2.15 7,670 230.00 2.91 12:29 2,061 5.6 Million 32.09 billion 1,150.63 7,900 7,370 7,360 7,960 - - - - 5.73 Thousand billion 8.717 Million 2.57 Million 500,000 1.047 Million 852,072 5.603 Million 465,817 16.47 9 1.37 2.719 Million 1.584 Million 4.226 Million 77,639
تکنار

معادن مس تکنار

سهام فرابورس 60,400 30,168.00 33.31 90,568 0.00 0.00 12:29 32 63,320 5.61 billion - 90,568 57,650 57,500 60,400 - - - - 2.907 Thousand billion - - - - - - - - - - 167,437 - 130,434 37,003
ویسا

سر. ایساتیس پویا

سهام فرابورس 6,520 13,480.00 67.40 20,000 0.00 0.00 12:29 - - - - 20,000 6,700 6,400 6,700 - - - - 8.219 Thousand billion - - - - - - - - - - 389,785 1,000 390,785 -
وپویا

سر. پویا

سهام فرابورس 2,488 847.00 25.40 2,406 929.00 27.86 12:29 1,451 8.75 Million 22.27 billion 9,235.96 3,335 2,339 2,300 2,510 - - - - 17.808 Thousand billion 20.456 Million 13.017 Million 4 Million 3.614 Million 8.793 Million 4.605 Million 4.549 Million 3.7 1.92 3.66 18.716 Million 3.164 Million 21.4 Million 479,528
بپیوند

پیوند گستر پارس

سهام فرابورس 12,920 910.00 7.58 12,670 660.00 5.50 12:29 1,908 2.22 Million 19.1 billion 2,713.76 12,010 12,190 11,900 12,920 - - - - 25.83 Thousand billion 42.709 Million 9.636 Million 3 Million 4.699 Million 4.26 Million 2.902 Million 1.336 Million 28.46 8.92 13.1 2.831 Million 10,659 2.788 Million 53,737
حشکوه

دلیجان شکوه پارس

سهام فرابورس 2,523 477.00 15.90 3,000 0.00 0.00 12:29 3,018 15 Million 45 billion - 3,000 2,500 2,500 2,589 - - - - 4.185 Thousand billion - - - - - - - - - - 3.389 Million 695,000 3.516 Million 567,721
زفکا

کشت و دامداری فکا

سهام فرابورس 10,350 830.00 7.42 10,270 910.00 8.14 12:29 319 1.88 Million 14.75 billion 6,779.87 11,180 10,080 9,980 10,500 - - - - 11.76 Thousand billion 19.359 Million 6.812 Million 1.5 Million 3.954 Million 3.033 Million 4.311 Million 958,964 16.06 5.08 3.57 10.324 Million 655,535 8.338 Million 2.641 Million
تپکو

هپکو

سهام فرابورس 1,719 3,833.00 69.04 5,552 0.00 0.00 12:29 417 2.917 Million 15.98 billion - 5,552 1,670 1,670 1,739 - - - - 29.486 Thousand billion - - - - - - - - - - 23.842 Million 200,000 24.042 Million -
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 7,070 480.00 7.28 7,190 600.00 9.10 12:29 270 2.2 Million 9.97 billion 7,567.06 6,590 7,000 6,860 7,640 - - - - 1.789 Thousand billion 3.666 Million 1.739 Million 400,000 726,157 1.749 Million -28,593 -71,643 -40.2 1.65 -100.72 14.483 Million 340,000 14.573 Million 250,000
بهیر

سر. توسعه و تجارت هیرمند

سهام فرابورس 7,900 3,950.00 100.00 3,950 0.00 0.00 12:29 3,601 9 Million 35.55 billion - 3,950 7,900 7,900 7,900 - - - - 2.798 Thousand billion - - - - - - - - - - 7.779 Million - 6.479 Million 1.3 Million
تلیسه

تلیسه نمونه

سهام فرابورس 4,370 363.00 7.67 4,313 420.00 8.87 12:29 842 12.96 Million 29.6 billion 17,049.19 4,733 4,300 4,262 4,450 - - - - 11.401 Thousand billion 22.586 Million 6.835 Million 4.994 Million 1.047 Million 5.503 Million 2.842 Million 743,980 28.95 3.91 7.58 43.171 Million - 42.971 Million 200,000
تجلی

تجلی توسعه معادن و فلزات

سهام فرابورس 1,515 61.00 3.87 1,516 60.00 3.81 12:29 7,504 249.35 Million 373.96 billion 25,781.12 1,576 1,500 1,500 1,547 - - - - 93 Thousand billion 94.367 Million 62.933 Million 10,000 374,643 - - - - - - 70.631 Million 6.122 Million 76.453 Million 300,000
ثعمرا

عمران و توسعه شاهد

سهام فرابورس 7,680 180.00 2.29 7,460 400.00 5.09 12:29 378 4.21 Million 23.93 billion 4,300.92 7,860 7,000 7,000 7,680 - - - - 7.384 Thousand billion 10.153 Million 3.033 Million 1.3 Million 455,329 2.597 Million 1.344 Million 1.12 Million 8.66 3.73 7.22 1.86 Million 854,422 2.712 Million 1,500
ولشرق

لیزینگ ایران و شرق

سهام فرابورس 2,474 185.00 8.08 2,526 237.00 10.35 12:29 378 7.04 Million 13.37 billion 21,351.8 2,289 2,459 2,409 2,550 - - - - 2.645 Thousand billion 5.504 Million 3.308 Million 600,000 1.959 Million 764,902 656,951 200,087 17.68 4.62 5.38 3.357 Million 330,000 3.582 Million 104,649
حپارسا

توسعه حمل و نقل ریلی پارسیان

سهام فرابورس 38,100 1,850.00 4.63 38,400 1,550.00 3.88 12:29 165 170,849 5.51 billion 832.63 39,950 38,250 37,550 39,200 - - - - 8.1 Thousand billion 11.65 Million 3.3 Million 250,000 2.05 Million 1.373 Million 3.868 Million 956,110 10.04 6.99 2.48 351,682 10,000 355,056 6,626
وسدید

گروه صنعتی سدید

سهام فرابورس 1,446 19,554.00 93.11 21,000 0.00 0.00 12:29 817 5.502 Million 115.55 billion - 21,000 1,446 1,446 1,446 - - - - 25.281 Thousand billion - - - - - - - - - - 12.967 Million - 12.867 Million 100,000
کیسون

کیسون

سهام فرابورس 1,720 16,959.00 90.79 18,679 0.00 0.00 12:29 45 49,012 888.73 Million - 18,679 1,684 1,667 1,726 - - - - 28.647 Thousand billion - - - - - - - - - - 41.018 Million 5.68 Million 45.136 Million 1.562 Million
شرانل

نفت ایرانول

سهام فرابورس 52,950 1,700.00 3.11 53,650 1,000.00 1.83 12:29 485 524,788 22.87 billion 1,006.74 54,650 52,550 52,550 54,950 - - - - 87.7 Thousand billion 134.778 Million 43.049 Million 2 Million 27.478 Million 11.344 Million 71.558 Million 16.123 Million 6.66 9.47 1.5 1.005 Million 410,797 1.416 Million -
شرنگی

رنگین

سهام فرابورس 336,300 238,004.00 242.13 98,296 0.00 0.00 12:29 166 62,694 6.04 billion - 98,296 341,150 336,300 348,000 - - - - 31.78 Thousand billion - - - - - - - - - - 31,333 14,371 45,704 -
غگلپا

شیر پاستوریزه پگاه گلپایگان

سهام فرابورس 50,550 3,250.00 6.04 50,200 3,600.00 6.69 12:29 370 493,164 23.01 billion 1,483.41 53,800 48,900 48,900 51,500 - - - - 7.884 Thousand billion 11.666 Million 3.992 Million 169,000 3.182 Million 525,968 7.651 Million 363,294 23.35 16.13 1.12 1.579 Million 296,611 1.851 Million 25,000
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 90,450 1,550.00 1.74 90,500 1,600.00 1.80 12:29 268 136,815 8.96 billion 703.16 88,900 87,500 87,500 93,300 - - - - 6.535 Thousand billion 10.399 Million 1.83 Million 100,000 1.349 Million 446,038 3.487 Million 54,533 165.95 20.29 2.6 437,338 53,000 490,338 -
شپترو

پتروشیمی آبادان

سهام فرابورس 2,201 2,076.00 48.54 4,277 0.00 0.00 12:29 937 18.655 Million 79.79 billion - 4,277 2,201 2,201 2,250 - - - - 13.259 Thousand billion - - - - - - - - - - 15.633 Million 537,436 15.581 Million 589,152
شپاس

نفت پاسارگاد

سهام فرابورس 18,440 500.00 2.64 18,390 550.00 2.90 12:29 213 387,671 7.11 billion 1,207.94 18,940 18,500 18,100 18,500 - - - - 43.848 Thousand billion 79.663 Million 42.861 Million 2.4 Million 35.527 Million 6.062 Million 66.111 Million 4.932 Million 8.95 7.28 0.67 353,526 67,124 420,650 -
غصینو

صنعتی مینو (خرمدره)

سهام فرابورس 15,290 1,210.00 7.33 15,090 1,410.00 8.55 12:29 812 2.87 Million 41.53 billion 4,631 16,500 15,100 15,020 15,500 - - - - 144.7 Thousand billion 163.257 Million 25.873 Million 10 Million 12.357 Million 12.321 Million 12.385 Million 4.806 Million 31.4 12.25 12.18 3.926 Million 310,000 4.212 Million 24,348
فنفت

صنایع تجهیزات نفت

سهام فرابورس 32,550 18,974.00 139.76 13,576 0.00 0.00 12:29 642 2.484 Million 33.72 billion - 13,576 31,700 31,500 32,950 - - - - 37.92 Thousand billion - - - - - - - - - - 1.137 Million - 1.137 Million -
غدیس

پاکدیس

سهام فرابورس 12,330 480.00 3.75 12,260 550.00 4.29 12:29 677 5.89 Million 64.23 billion 3,754.94 12,810 12,060 11,900 12,510 - - - - 12.76 Thousand billion 19.883 Million 9.293 Million 1.17 Million 5.545 Million 3.141 Million 9.071 Million 1.709 Million 8.39 4.56 1.58 5.695 Million 310,000 5.684 Million 320,903
کپرور

فرآوری ذغال سنگ پروده طبس

سهام فرابورس 10,880 370.00 3.29 10,820 430.00 3.82 12:29 - - - 4,385.24 11,250 10,800 10,350 11,200 - - - - 17.835 Thousand billion 20.27 Million 5.654 Million 540,000 1.767 Million 3.458 Million 8.561 Million 2.458 Million 7.53 5.35 2.16 1.432 Million - 1.193 Million 239,000
زگلدشت

کشت و دام گلدشت نمونه اصفهان

سهام فرابورس 11,190 320.00 2.78 10,840 670.00 5.82 12:29 508 1.82 Million 14.98 billion 5,024.42 11,510 10,310 10,310 11,230 - - - - 5.761 Thousand billion 12.424 Million 6.146 Million 700,000 4.836 Million 939,588 2.619 Million 438,978 17.29 8.08 2.9 8.09 Million 241,115 8.292 Million 38,650
فن آوا

فن آوا

سهام فرابورس 8,510 6,034.00 41.49 14,544 0.00 0.00 12:29 3 5,500 77.61 Million - 14,544 8,440 8,440 8,690 - - - - 17.556 Thousand billion - - - - - - - - - - 3.292 Million 70,000 2.683 Million 678,805
شگویا

پتروشیمی تندگویان

سهام فرابورس 12,150 360.00 2.88 12,120 390.00 3.12 12:29 2,254 9.22 Million 101.94 billion 4,983.64 12,510 12,100 12,050 12,350 - - - - 264.732 Thousand billion 345.978 Million 114.097 Million 23.958 Million 55.611 Million 42.309 Million 142.183 Million 33.03 Million 8.79 6.86 2.04 16.818 Million 2.436 Million 15.069 Million 4.185 Million
قجام

قند تربت جام

سهام فرابورس 6,250 6,329.00 50.31 12,579 0.00 0.00 12:29 729 8.579 Million 107.93 billion - 12,579 6,200 6,200 6,300 - - - - 3.608 Thousand billion - - - - - - - - - - 10.853 Million 861,833 9.687 Million 2.028 Million
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 2,645 236.00 9.80 2,596 187.00 7.76 12:29 1,300 21.16 Million 43.02 billion 19,205.07 2,409 2,579 2,473 2,658 - - - - 14.022 Thousand billion 19.497 Million 10.075 Million 6.897 Million 1.592 Million 8.105 Million 4.177 Million 776,507 23.06 2.21 4.29 59.997 Million 4.036 Million 63.559 Million 472,933
خودکفا

خودکفایی آزادگان

سهام فرابورس 7,410 19,207.00 72.16 26,617 0.00 0.00 12:29 1,529 13.212 Million 351.66 billion - 26,617 7,410 7,410 7,650 - - - - 49.35 Thousand billion - - - - - - - - - - 8.777 Million 21,075 8.324 Million 474,012
رنیک

جنرال مکانیک

سهام فرابورس 14,120 310.00 2.24 14,160 350.00 2.53 12:29 404 2.74 Million 31.4 billion 2,993.83 13,810 13,760 13,760 14,600 - - - - 22.099 Thousand billion 46.229 Million 49.024 Million 1.93 Million 18.901 Million 27.658 Million 22.87 Million 2.153 Million 12.7 0.99 1.19 1.1 Million - 749,206 351,291
درهآور

دارویی ره آورد تامین

سهام فرابورس 35,900 2,000.00 5.90 35,700 1,800.00 5.31 12:29 330 2.33 Million 49.61 billion 2,092.77 33,900 36,100 34,800 37,450 - - - - 5.325 Thousand billion 10.913 Million 3.252 Million 200,000 1.988 Million 603,668 1.871 Million 559,295 15.96 14.78 4.77 1.578 Million 25,918 1.586 Million 17,945
خبنیان

بنیان دیزل

سهام فرابورس 4,241 123,067.00 96.67 127,308 0.00 0.00 12:29 877 122,818 15.64 billion - 127,308 4,105 4,010 4,258 - - - - 26.206 Thousand billion - - - - - - - - - - 327.192 Million 10.009 Million 236.364 Million 100.836 Million
ومهان

گروه توسعه مالی مهر آیندگان

سهام فرابورس 5,730 40.00 0.69 5,620 150.00 2.60 12:29 596 6.04 Million 26.75 billion 10,698.07 5,770 5,520 5,520 5,750 - - - - 130.86 Thousand billion 212.279 Million 108.515 Million 30 Million 43.679 Million 55.811 Million 32.306 Million 29.202 Million 5.77 3.02 5.22 5.755 Million 7.412 Million 12.367 Million 800,000
خاور

ایران خودرو دیزل

سهام فرابورس 1,626 4,071.00 71.46 5,697 0.00 0.00 12:29 17,191 245.565 Million 1.399 Thousand billion - 5,697 1,670 1,625 1,689 - - - - 126.95 Thousand billion - - - - - - - - - - 173.121 Million 614,861 143.671 Million 30.064 Million
خصدرا

صنعتی دریایی

سهام فرابورس 1,929 3,342.00 63.40 5,271 0.00 0.00 12:29 837 7.183 Million 37.5 billion - 5,271 1,931 1,929 1,968 - - - - 44.995 Thousand billion - - - - - - - - - - 18.135 Million 2.5 Million 20.191 Million 443,919
خکاوه

سایپا دیزل

سهام فرابورس 8,790 3,517.00 66.70 5,273 0.00 0.00 12:29 10,509 121.965 Million 643.09 billion - 5,273 9,000 8,630 9,150 - - - - 14.523 Thousand billion - - - - - - - - - - 3.687 Million - 3.687 Million -
وکبهمن

سر. کوثر بهمن

سهام فرابورس 6,130 200.00 3.16 6,060 270.00 4.27 12:29 2,013 2.78 Million 25.48 billion 2,724.51 6,330 6,150 5,750 6,270 - - - - 22.925 Thousand billion 30.316 Million 13.586 Million 2.5 Million 15,664 11.94 Million 7.095 Million 7.009 Million 4.32 2.54 4.27 6.542 Million 242,307 6.725 Million 59,447
قچار

فرآورده های غذایی و قند چهارمحال

سهام فرابورس 10,580 780.00 6.87 10,610 750.00 6.60 12:29 1,162 6.43 Million 91.76 billion 6,003.63 11,360 11,000 10,460 11,030 - - - - 35.071 Thousand billion 27.755 Million 5.829 Million 2.456 Million 1.697 Million 3.344 Million 4.094 Million 769,998 33.85 7.79 6.37 8.44 Million - 8.44 Million -
دتولید

داروسازی تولید دارو

سهام فرابورس 9,580 340.00 3.43 9,490 430.00 4.33 12:29 159 1.97 Million 12.54 billion 6,342.93 9,920 9,110 9,110 9,740 - - - - 5.372 Thousand billion 11.729 Million 4.679 Million 600,000 3.663 Million 997,070 2.619 Million 178,851 45.1 8.09 3.08 5.104 Million 206,334 4.46 Million 850,645
حبندر

خط دریا بندر

سهام فرابورس 36,100 11,003.00 43.84 25,097 0.00 0.00 12:29 2,382 10.214 Million 256.34 billion - 25,097 36,100 36,100 36,100 - - - - 9.855 Thousand billion - - - - - - - - - - 800,309 10,000 810,309 -
شاروم

پتروشیمی ارومیه

سهام فرابورس 15,330 850.00 5.25 15,480 700.00 4.33 12:29 2,054 2.62 Million 38.82 billion 698.71 16,180 15,500 15,150 15,850 - - - - 10.367 Thousand billion 13.99 Million 4.81 Million 700,000 3.154 Million 1.384 Million 3.351 Million 665,123 16.29 7.83 3.23 8.398 Million 6 Million 9.855 Million 4.544 Million
وملل

اعتباری ملل

سهام فرابورس 7,610 380.00 4.76 7,720 270.00 3.38 12:29 - - - 6,883.43 7,990 7,910 7,530 8,090 - - - - 65.3 Thousand billion 567.767 Million 497.593 Million 10 Million 490.567 Million 13.56 Million 67.941 Million -2,116,752 -36.47 5.69 1.14 5.467 Million 3.341 Million 7.248 Million 1.56 Million
لخانه

لوازم خانگی پارس

سهام فرابورس 18,880 39,650.00 67.74 58,530 0.00 0.00 12:29 4 446 24.8 Million - 58,530 19,320 18,200 19,320 - - - - 12.933 Thousand billion - - - - - - - - - - 270,784 4,000 74,784 200,000
حگردش

ریل گردش ایرانیان

سهام فرابورس 2,590 1,590.00 159.00 1,000 0.00 0.00 12:29 68,394 400 Million 400 billion - 1,000 2,593 2,590 2,650 - - - - 3.891 Thousand billion - - - - - - - - - - 15.177 Million 2.669 Million 17.845 Million -
شلرد

کود شیمیائی اوره لردگان

سهام فرابورس 12,670 4,952.00 64.16 7,718 0.00 0.00 12:29 1,438 16.376 Million 126.39 billion - 7,718 12,810 12,590 12,810 - - - - 111.6 Thousand billion - - - - - - - - - - 1.662 Million 1,000,000 2.662 Million -
حآفرین

ریل پرداز نو آفرین

سهام فرابورس 3,697 172.00 4.45 3,725 144.00 3.72 12:29 936 25.18 Million 96 billion 13,940.27 3,869 3,642 3,620 3,778 - - - - 28.323 Thousand billion 36.187 Million 18.962 Million 7.428 Million 8.518 Million 9.276 Million 2.901 Million 1.923 Million 14.39 2.98 9.54 2.825 Million 263,070 2.112 Million 975,485
سباقر

سیمان باقران

سهام فرابورس 13,700 49.00 0.36 13,651 0.00 0.00 12:29 528 1.832 Million 25.01 billion - 13,651 13,300 13,300 13,810 - - - - 7.422 Thousand billion - - - - - - - - - - 2.599 Million 806,823 2.275 Million 1.13 Million
پارتا

آرتاویل تایر

سهام فرابورس 17,740 44,054.00 71.29 61,794 0.00 0.00 12:29 42 98,512 5.94 billion - 61,794 18,010 17,720 18,260 - - - - 31.004 Thousand billion - - - - - - - - - - 400,579 178,902 496,481 83,000
خدیزل

بهمن دیزل

سهام فرابورس 10,550 300.00 2.76 10,580 270.00 2.49 12:29 1,590 18.1 Million 158.66 billion 8,147.38 10,850 11,240 10,310 11,240 - - - - 70.16 Thousand billion 111.549 Million 45.572 Million 8 Million 26.909 Million 10.412 Million 13.485 Million 4.698 Million 18.02 8.14 6.28 5.986 Million 3.861 Million 5.397 Million 4.45 Million
تماوند

تامین سرمایه دماوند

سهام فرابورس 5,210 510.00 8.92 5,270 450.00 7.87 12:29 5,603 55.801 Million 741.97 billion 13,120.42 5,720 5,260 5,200 5,430 - - - - 35.91 Thousand billion 42.459 Million 13.657 Million 7 Million 5.569 Million 7.69 Million 744,179 609,843 60.49 4.8 49.57 50.576 Million 6.677 Million 14.292 Million 42.962 Million
اعتلا

سر. اعتلاء البرز

سهام فرابورس 4,559 336.00 7.96 4,695 472.00 11.18 12:29 334 5.29 Million 22.96 billion 13,395.39 4,223 4,730 4,470 4,738 - - - - 8.903 Thousand billion 10.043 Million 4.953 Million 1.15 Million 418,266 3.215 Million 1.771 Million 1.731 Million 5.56 2.99 5.44 3.037 Million 71,944 3.109 Million -
وامیر

گروه صنعتی و معدنی امیر

سهام فرابورس 383,000 72,000.00 23.15 311,000 0.00 0.00 12:29 1,604 160,000 49.76 billion - 311,000 368,300 368,300 389,900 - - - - 23.297 Thousand billion - - - - - - - - - - 55,622 14 54,036 1,600
مدیریت

سر. و خدمات مدیریت ص. بازنشستگی کشوری

سهام فرابورس 8,920 900.00 9.16 9,050 770.00 7.84 12:29 2,916 7.82 Million 46.72 billion 6,901.83 9,820 9,250 8,910 9,610 - - - - 8.955 Thousand billion 18.161 Million 9.204 Million 1.5 Million 4.586 Million 6.493 Million 7.57 Million 7.507 Million 1.81 2.09 1.79 63.209 Million 400,000 31.809 Million 31.8 Million
تابا

تابان نیرو سپاهان

سهام فرابورس 22,750 11,372.00 33.33 34,122 0.00 0.00 12:29 24 43,634 1.42 billion - 34,122 24,050 22,650 24,050 - - - - 1.104 Thousand billion - - - - - - - - - - 764,417 - 764,417 -
زشریف

کشت و صنعت شریف آباد

سهام فرابورس 4,119 385.00 8.55 4,148 356.00 7.90 12:29 267 2.48 Million 7.73 billion 10,678.16 4,504 4,234 4,050 4,319 - - - - 7.501 Thousand billion 12.309 Million 5.687 Million 2.405 Million 2.334 Million 3.468 Million 3.484 Million 868,043 11.49 2.88 2.86 13.264 Million 300,000 12.079 Million 1.485 Million
نطرین

عطرین نخ قم

سهام فرابورس 5,620 550.00 8.91 5,590 580.00 9.40 12:29 532 4.03 Million 20.92 billion 6,367.93 6,170 5,550 5,540 5,900 - - - - 4.026 Thousand billion 5.951 Million 2.525 Million 775,000 1.619 Million 843,848 1.095 Million 159,855 27.1 5.13 3.96 7.18 Million 22,500 7.195 Million 7,500
فکمند

گسترش قطعه سازی کمند

سهام فرابورس 23,050 10,715.00 86.87 12,335 0.00 0.00 12:29 9 369,282 4.56 billion - 12,335 22,750 22,700 24,100 - - - - 1.612 Thousand billion - - - - - - - - - - 806,009 - 806,009 -
اپرداز

آتیه داده پرداز

سهام فرابورس 13,800 1,240.00 8.24 13,700 1,340.00 8.91 12:29 610 1.7 Million 22.89 billion 3,270.36 15,040 14,350 13,660 14,350 - - - - 13.45 Thousand billion 15.297 Million 4.653 Million 1,000,000 1.597 Million 3.04 Million 3.059 Million 589,764 23.23 4.51 4.49 905,217 - 882,823 22,394
کزغال

زغال سنگ پروده طبس

سهام فرابورس 20,300 50.00 0.25 20,050 300.00 1.47 12:29 1,513 2.85 Million 48.49 billion 1,234.89 20,350 19,700 19,450 20,800 - - - - 59.57 Thousand billion 78.679 Million 18.97 Million 2 Million 8.504 Million 7.161 Million 16.286 Million 8.319 Million 8.44 9.81 4.31 2.113 Million 319,786 2.359 Million 74,135
غشوکو

شوکوپارس

سهام فرابورس 8,970 35,852.00 79.99 44,822 0.00 0.00 12:29 10 1,900 82.62 Million - 44,822 9,150 8,670 9,170 - - - - 2.408 Thousand billion - - - - - - - - - - 11.912 Million - 11.712 Million 200,000
شصفها

پتروشیمی اصفهان

سهام فرابورس 102,800 11,544.00 12.65 91,256 0.00 0.00 12:29 30 100,170 9.22 billion - 91,256 98,800 98,800 102,800 - - - - 30.18 Thousand billion - - - - - - - - - - 9,150 70,000 79,150 -
معیار

سر. معیار صنعت پارس

سهام فرابورس 72,500 43,093.00 146.54 29,407 0.00 0.00 12:29 3 655 18.88 Million - 29,407 76,700 72,500 76,700 - - - - 2.548 Thousand billion - - - - - - - - - - 169,165 - 169,165 -
شکام

صنایع شیمیایی کیمیاگران امروز

سهام فرابورس 33,300 1,400.00 4.03 33,800 900.00 2.59 12:29 265 1.23 Million 36.59 billion 3,143.91 34,700 34,250 33,300 35,000 - - - - 26.775 Thousand billion 40.441 Million 14.678 Million 900,000 10.021 Million 2.328 Million 11.555 Million 2.037 Million 14.93 13.07 2.63 981,742 463,317 1.441 Million 3,995
فافق

صنایع مس افق کرمان

سهام فرابورس 4,840 190.00 4.09 4,650 0.00 0.00 12:29 3,613 18 Million 83.7 billion - 4,650 4,800 4,690 4,850 - - - - 8.323 Thousand billion - - - - - - - - - - 1.813 Million 1.773 Million 2.979 Million 607,172
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 16,520 660.00 3.84 16,600 580.00 3.38 12:29 860 2.82 Million 44.29 billion 3,555.01 17,180 16,300 16,000 16,700 - - - - 394.25 Thousand billion 501.216 Million 229.906 Million 25 Million 86.216 Million 122.62 Million 194.269 Million 72.454 Million 5.73 3.38 2.14 2.707 Million 730,531 3.283 Million 155,000
غپونه

نوش پونه مشهد

سهام فرابورس 15,530 422.00 2.65 15,952 0.00 0.00 12:29 47 73,250 1.14 billion - 15,952 14,640 14,630 15,530 - - - - 6.995 Thousand billion - - - - - - - - - - 281,019 500,000 781,019 -
فروی

ذوب روی اصفهان

سهام فرابورس 16,210 1,750.00 9.74 16,480 1,480.00 8.24 12:29 1,376 2.96 Million 46.96 billion 2,147.23 17,960 16,780 16,110 17,020 - - - - 14.274 Thousand billion 17.356 Million 5.776 Million 900,000 2.524 Million 3.103 Million 6.563 Million 1.704 Million 8.72 4.78 2.26 3.826 Million 5,000 3.825 Million 6,644
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 3,312 161.00 4.64 3,313 160.00 4.61 12:29 1,662 25.68 Million 105.82 billion 9,424.09 3,473 3,290 3,251 3,466 - - - - 33.792 Thousand billion 62.083 Million 28.127 Million 8.2 Million 15.039 Million 13.318 Million 16.597 Million 3.805 Million 12.36 3.53 2.83 12.095 Million - 12.025 Million 70,000
فجهان

جهان فولاد سیرجان

سهام فرابورس 3,385 149.00 4.22 3,454 80.00 2.26 12:29 2,891 10.65 Million 58.55 billion 2,940.37 3,534 3,420 3,350 3,473 - - - - 219.6 Thousand billion 315.617 Million 156.91 Million 40 Million 91.107 Million 63.227 Million 94.094 Million 23.765 Million 9.45 3.55 2.39 9.004 Million 400,000 8.944 Million 460,066
آریان

سر. پارس آریان

سهام فرابورس 7,100 6,386.00 47.35 13,486 0.00 0.00 12:29 894 49.121 Million 662.44 billion - 13,486 6,980 6,970 7,250 - - - - 324.4 Thousand billion - - - - - - - - - - 5.648 Million 6.45 Million 11.268 Million 831,000
وملت

سر. ملت

سهام فرابورس 2,340 2,314.00 49.72 4,654 0.00 0.00 12:29 353 3.084 Million 14.35 billion - 4,654 2,290 2,275 2,363 - - - - 1.948 Thousand billion - - - - - - - - - - 1.279 Million 271,985 877,193 673,427
ولانا

لیزینگ آریادانا

سهام فرابورس 14,520 5,738.00 28.32 20,258 0.00 0.00 12:29 815 1.708 Million 34.6 billion - 20,258 13,800 13,800 14,520 - - - - 1.033 Thousand billion - - - - - - - - - - 3.283 Million - 3.283 Million -
وشهر

بانک شهر

سهام فرابورس 4,555 2,116.00 31.72 6,671 0.00 0.00 12:29 7,955 109.111 Million 727.9 billion - 6,671 4,539 4,527 4,649 - - - - 61.559 Thousand billion - - - - - - - - - - 6 Million 3.026 Million 8.877 Million 150,000
حریل

ریل پرداز سیر

سهام فرابورس 2,810 30.00 1.06 2,804 36.00 1.27 12:29 505 6.23 Million 14.7 billion 22,651.56 2,840 2,830 2,745 2,840 - - - - 8.8 Thousand billion 15.268 Million 9.406 Million 3.732 Million 4.803 Million 4.483 Million 4.275 Million 586,660 17.84 2.33 2.46 6.641 Million 6.959 Million 11.76 Million 1.84 Million
وسبحان

سر. سبحان

سهام فرابورس 3,920 58.00 1.50 3,904 42.00 1.09 12:29 247 5.98 Million 15.93 billion 13,548.75 3,862 3,990 3,757 3,990 - - - - 13.33 Thousand billion 20.017 Million 7.794 Million 5 Million 497,224 5.559 Million 2.811 Million 2.729 Million 7.15 3.51 6.94 17.721 Million 8.952 Million 11.98 Million 14.693 Million
کرمان

سر. توسعه و عمران استان کرمان

سهام فرابورس 1,020 4.00 0.39 1,005 11.00 1.08 12:29 8,189 454.17 Million 361.87 billion 41,255.57 1,016 959 944 1,020 - - - - 33.968 Thousand billion 43.162 Million 45.918 Million 42.62 Million 328,754 45.662 Million 1.709 Million 1.473 Million 29.08 0.94 25.07 292.566 Million 58 Million 347.355 Million 3.212 Million
غگیلا

شیر پاستوریزه پگاه گیلان

سهام فرابورس 14,980 1,170.00 7.24 14,880 1,270.00 7.86 12:29 2,285 5.32 Million 74.64 billion 1,744.62 16,150 14,920 14,700 15,430 - - - - 4.725 Thousand billion 6.323 Million 1.872 Million 336,309 1.319 Million 474,006 3.426 Million 136,801 36.58 10.56 1.46 2.857 Million 230,000 3.067 Million 20,017
توسن

نرم افزاری نگین

سهام فرابورس 20,950 1,400.00 6.26 20,950 1,400.00 6.26 12:29 2,953 2.22 Million 48.98 billion 846.43 22,350 20,300 20,300 22,000 - - - - 44.982 Thousand billion 48.085 Million 8.957 Million 2.04 Million 5.347 Million 3.181 Million 2.883 Million 859,075 49.75 13.44 14.82 1.829 Million 246,199 1.78 Million 294,442
ساذری

آذریت

سهام فرابورس 5,860 58.00 1.00 5,802 0.00 0.00 12:29 6 29,527 176.42 Million - 5,802 5,760 5,700 6,000 - - - - 1.183 Thousand billion - - - - - - - - - - 2.802 Million 45,686 2.827 Million 21,250
غمینو

صنایع غذایی مینو شرق

سهام فرابورس 5,900 50.00 0.84 6,000 50.00 0.84 12:29 370 3.43 Million 14.85 billion 9,844.96 5,950 5,900 5,900 6,230 - - - - 6.492 Thousand billion 10.463 Million 3.946 Million 1.5 Million 1.463 Million 1.935 Million 3.084 Million 653,288 13.78 4.66 2.92 6.34 Million 300,000 4.84 Million 1.8 Million
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 3,185 268.00 7.76 3,194 259.00 7.50 12:29 571 7.77 Million 18.6 billion 13,765.86 3,453 3,130 3,120 3,298 - - - - 8.711 Thousand billion 12.954 Million 5.989 Million 3.64 Million 1.328 Million 4.424 Million 2.612 Million 782,671 14.85 2.63 4.45 25.936 Million 736,381 24.936 Million 1.736 Million
پیزد

لاستیک یزد

سهام فرابورس 12,500 900.00 6.72 12,670 730.00 5.45 12:29 2,290 5.44 Million 68.28 billion 1,554.52 13,400 12,730 12,410 13,040 - - - - 25.582 Thousand billion 38.299 Million 15.99 Million 510,000 12.453 Million 3.359 Million 17.4 Million 3.13 Million 8.26 7.69 1.49 7.209 Million 120,000 5.519 Million 1.81 Million
سدبیر

سر. تدبیرگران فارس و خوزستان

سهام فرابورس 28,750 3,450.00 10.71 28,900 3,300.00 10.25 12:29 590 1.95 Million 62.97 billion 1,930.56 32,200 28,750 28,700 30,750 - - - - 8.075 Thousand billion 7.546 Million 1.777 Million 250,000 321,255 1.652 Million 713,069 647,878 11.15 4.37 10.14 5.264 Million 12,677 5.277 Million -
حگهر

حمل و نقل گهر ترابر سیرجان

سهام فرابورس 8,840 260.00 2.86 8,870 230.00 2.53 12:29 1,726 10.06 Million 63.28 billion 6,346.79 9,100 8,700 8,420 9,130 - - - - 27.928 Thousand billion 44.918 Million 14.849 Million 4.44 Million 5.536 Million - - - - - - 14.961 Million 350,000 9.251 Million 6.06 Million
شصدف

صنعتی دوده فام

سهام فرابورس 33,450 2,400.00 6.69 33,450 2,400.00 6.69 12:29 1,148 1.32 Million 42.05 billion 1,296.8 35,850 33,600 32,900 34,100 - - - - 22.26 Thousand billion 26.99 Million 6.201 Million 700,000 3.575 Million 2.099 Million 8.071 Million 1.496 Million 15.65 11.15 2.9 672,007 - 672,007 -