All Markets

/

Exchange Iran Mercantile Exchange

/

Last

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
تسه1402

امتیازتسهیلات مسکن سال1402

mortgageloan فرابورس 1.26 Million 149,762.00 10.62 1.41 Million 0.00 0.00 2024-05-18 4,702 301,226 424.65 billion - 1.41 Million 1.24 Million 1.24 Million 1.261 Million 1 160 1,410,000 3 149 1,418,000 - - - - - - - - - - - 300,681 - 208,691 91,990
تسه1401

امتیاز تسهیلات مسکن سال 1401

mortgageloan فرابورس 1.255 Million 154,327.00 10.95 1.409 Million 0.00 0.00 2024-05-18 281 12,638 17.81 billion - 1.409 Million 1.22 Million 1.22 Million 1.255 Million 2 771 1,410,000 1 1 1,429,999 - - - - - - - - - - - 12,532 - 9,917 2,615
مهان02

اجاره مهرآیندگان امید0311

bond فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 2024-05-18 24 2 Million 2 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 0 0 0 0 - - - - - - - - - - - - 50,000 - 50,000
مهریران

قرض الحسنه بانک مهر 14031214

bond فرابورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 2024-05-18 1 100 100 Million - 1,000,000 1,000,000 1,000,000 1,000,000 1 5,000 1,000,000 1 5,039 1,000,010 - - - - - - - - - - - - 100 100 -
اخزا003

اسنادخزانه-م3بودجه00-030418

bond فرابورس 962,380 64,250.00 7.15 898,130 0.00 0.00 2024-05-18 2 22,600 20.3 billion - 898,130 963,480 960,010 963,480 1 1,000 898,200 1 6,400 904,500 - - - - - - - - - - - 6,200 16,400 16,400 6,200
کرمان03

مرابحه کرمان موتور14030614

bond فرابورس 947,500 52,500.00 5.25 1,000,000 0.00 0.00 2024-05-18 40 3.5 Million 3.5 Thousand billion - 1,000,000 947,500 947,500 947,500 1 4,300 1,000,000 2 35,000 1,020,000 - - - - - - - - - - - - 20,000 - 20,000
کرمان462

مرابحه کرمان موتور-اکسیر040602

bond فرابورس 943,530 56,470.00 5.65 1,000,000 0.00 0.00 2024-05-18 2 45,000 45 billion - 1,000,000 943,530 943,530 943,530 1 5,000 990,000 1 5,000 1,000,000 - - - - - - - - - - - - - - -
اخزا004

اسنادخزانه-م4بودجه00-030522

bond فرابورس 933,000 40,070.00 4.49 892,930 0.00 0.00 2024-05-18 1 30,000 26.79 billion - 892,930 930,100 930,100 935,860 1 400 877,640 1 600 892,900 - - - - - - - - - - - 30,000 - - 30,000
اخزا005

اسنادخزانه-م5بودجه00-030626

bond فرابورس 909,400 51,130.00 5.96 858,270 0.00 0.00 2024-05-18 12 165,800 142.3 billion - 858,270 899,010 865,010 909,420 1 200 858,020 2 20,800 860,000 - - - - - - - - - - - 900 164,900 - 165,800
اخزا006

اسنادخزانه-م6بودجه00-030723

bond فرابورس 887,390 44,620.00 5.29 842,770 0.00 0.00 2024-05-18 8 94,700 79.81 billion - 842,770 889,000 887,390 891,900 1 300 840,780 1 300 846,860 - - - - - - - - - - - - 94,700 3,600 91,100
اخزا001

اسنادخزانه-م1بودجه00-030821

bond فرابورس 867,000 43,520.00 5.28 823,480 0.00 0.00 2024-05-18 9 55,100 45.37 billion - 823,480 865,000 865,000 868,000 1 100 825,000 1 1,500 826,000 - - - - - - - - - - - 30,100 25,000 5,100 50,000
اخزا008

اسنادخزانه-م8بودجه00-030919

bond فرابورس 848,420 38,870.00 4.80 809,550 0.00 0.00 2024-05-18 1 100 80.95 Million - 809,550 843,250 843,250 848,420 1 300 804,580 1 1,000 812,000 - - - - - - - - - - - - 100 - 100
اخزا007

اسنادخزانه-م7بودجه00-030912

bond فرابورس 848,150 80,390.00 10.47 767,760 0.00 0.00 2024-05-18 2 200 153.55 Million - 767,760 870,000 848,090 870,000 2 400 765,840 1 100 775,000 - - - - - - - - - - - - 200 200 -
اخزا002

اسنادخزانه-م2بودجه00-031024

bond فرابورس 824,010 34,170.00 4.33 789,840 0.00 0.00 2024-05-18 6 4,700 3.71 billion - 789,840 818,010 818,010 828,000 1 200 790,000 1 100 792,800 - - - - - - - - - - - 500 4,200 1,800 2,900
اخزا009

اسناد خزانه-م9بودجه00-031101

bond فرابورس 815,250 31,230.00 3.98 784,020 0.00 0.00 2024-05-18 1 100 78.4 Million - 784,020 824,000 815,000 824,000 2 28,900 784,050 1 400 789,970 - - - - - - - - - - - - 100 100 -
اخزا010

اسناد خزانه-م10بودجه00-031115

bond فرابورس 810,490 32,470.00 4.17 778,020 0.00 0.00 2024-05-18 2 10,100 7.86 billion - 778,020 810,490 810,490 810,490 2 29,000 778,020 1 100 781,890 - - - - - - - - - - - - 10,100 100 10,000
تملی1402

امتیازتسهیلات ملی سال 1402

mortgageloan فرابورس 780,000 1,167,270.00 59.94 1.947 Million 0.00 0.00 2024-05-18 21 646 1.26 billion - 1.947 Million 787,906 780,000 787,906 0 0 0 1 100 1,947,269 - - - - - - - - - - - 646 - 646 -
اخزا101

اسناد خزانه-م1بودجه01-040326

bond فرابورس 722,590 16,560.00 2.35 706,030 0.00 0.00 2024-05-18 8 8,200 5.79 billion - 706,030 721,540 715,530 724,000 1 30,000 705,410 1 2,500 708,500 - - - - - - - - - - - 1,600 6,600 100 8,100
اخزا103

اسناد خزانه-م3بودجه01-040520

bond فرابورس 688,800 16,320.00 2.43 672,480 0.00 0.00 2024-05-18 1 200 134.5 Million - 672,480 697,000 688,700 697,000 1 300 674,250 2 2,500 679,990 - - - - - - - - - - - 200 - - 200
اخزا104

اسنادخزانه-م4بودجه01-040917

bond فرابورس 623,000 2,900.00 0.47 620,100 0.00 0.00 2024-05-18 5 16,400 10.17 billion - 620,100 625,200 622,750 625,200 2 39,000 620,010 1 25,000 626,000 - - - - - - - - - - - 16,400 - 200 16,200
اخزا105

اسنادخزانه-م5بودجه01-041015

bond فرابورس 606,000 5,010.00 0.82 611,010 0.00 0.00 2024-05-18 3 28,000 17.11 billion - 611,010 610,550 606,000 611,990 1 42,000 611,510 1 100 616,940 - - - - - - - - - - - - 28,000 - 28,000
company_code

title_en

stock فرابورس 343,600 3,700.00 1.09 339,900 0.00 0.00 2024-05-18 108 34,384 11.7 billion - 339,900 357,250 343,500 359,000 1 1,000 324,550 1 3,000 351,350 28.552 Thousand billion - - - - - - - - - - 34,384 - 26,219 8,165
SMIF

Arman Ati Mes ETF

fund فرابورس 304,019 8,618.00 2.92 295,401 0.00 0.00 2024-05-18 6 1,059 312.83 Million - 295,401 308,025 304,019 311,119 2 2,245 294,618 2 2,443 297,578 - - - - - - - - - - - 552 507 1,007 52
TSAP

Herbicides Prod

stock فرابورس 212,200 23,800.00 10.08 236,000 0.00 0.00 2024-05-18 10 12,168 2.83 billion - 236,000 216,500 212,200 220,800 0 0 0 0 2.36 Thousand billion - - - - - - - - - - 11,168 1,000 12,168 -
RAHP

Rahshad

stock فرابورس 212,000 40,800.00 16.14 252,800 0.00 0.00 2024-05-18 29 35,128 9.03 billion - 252,800 212,000 212,000 224,800 13 16,797 257,050 0 0 0 3.792 Thousand billion - - - - - - - - - - 34,728 400 35,128 -
KTAP

Tak Cable

stock فرابورس 197,250 8,600.00 4.18 205,850 0.00 0.00 2024-05-18 2 1,250 252.31 Million - 205,850 197,250 197,250 197,250 0 0 0 1 500 205,950 1.853 Thousand billion - - - - - - - - - - 1,250 - 1,250 -
SALF

AminTadbirFardaETF

fund فرابورس 184,449 4,413.00 2.34 188,862 0.00 0.00 2024-05-18 6 3,806 718.81 Million - 188,862 186,338 184,449 187,908 1 5,000 186,911 1 1,066 188,337 - - - - - - - - - - - 998 2,808 3,307 499
NJSP

Naghsh Jahan Sugar

stock فرابورس 169,000 15,750.00 10.28 153,250 0.00 0.00 2024-05-18 21 6,144 914.84 Million - 153,250 169,000 166,600 169,000 1 340 148,950 2 550 151,900 21.302 Thousand billion - - - - - - - - - - 6,144 - 6,144 -
SACZ

Saveh Cement

stock فرابورس 159,900 700.00 0.44 159,400 1,200.00 0.75 2024-05-15 48 6,539 915.13 Million 292.32 160,600 163,200 157,050 163,250 1 100 139,350 1 5,831 140,200 90.968 Thousand billion 112.374 Million 42.089 Million 650,000 8.764 Million 33.324 Million 31.964 Million 15.007 Million 6.9 3.11 3.24 6,539 - 6,539 -
PESP

Isfahan Pertr.

stock فرابورس 158,350 30,200.00 16.02 188,550 0.00 0.00 2024-05-18 25 17,626 3.28 billion - 188,550 164,200 158,350 164,200 1 4,000 185,800 2 1,627 191,950 56.565 Thousand billion - - - - - - - - - - 15,793 1,833 17,626 -
PBRP

Pars Broker

stock فرابورس 154,200 7,500.00 4.64 161,700 0.00 0.00 2024-05-18 1 179 28.08 Million - 161,700 154,000 154,000 154,250 2 11,715 156,850 1 256 165,000 2.475 Thousand billion - - - - - - - - - - 179 - 179 -
KSGZ

Shahrood N.E.

stock فرابورس 152,300 14,900.00 8.91 161,700 5,500.00 3.29 2024-05-18 14 2,077 265.9 Million 625.53 167,200 165,250 152,300 169,800 1 44 127,000 2 622 128,750 10.752 Thousand billion 14.471 Million 2.033 Million 84,000 1.195 Million 838,285 2.369 Million 207,955 65.3 16.2 5.73 2,077 - 2,077 -
CSAF

Servat Parsian ETF

fund فرابورس 148,862 5,833.00 4.08 143,029 0.00 0.00 2024-05-18 3 3,100 443.39 Million - 143,029 146,575 146,575 149,506 1 17 142,800 1 300 143,000 - - - - - - - - - - - 7 3,093 3,100 -
PMRZ

Maroon Petro.

stock فرابورس 143,600 6,750.00 4.49 150,200 150.00 0.10 2024-05-18 18 4,177 659.13 Million 302.5 150,350 147,000 143,200 147,700 2 1,027 156,050 2 284 159,400 1250.4 Thousand billion 1.508 billion 434.807 Million 8 Million 305.952 Million 128.855 Million 316.991 Million 86.392 Million 13.91 9.33 3.79 389 3,788 4,177 -
پادا

پادا

fund فرابورس 142,030 1,631.00 1.14 143,661 0.00 0.00 2024-05-18 1 200 28.73 Million - 143,661 144,191 140,642 145,127 1 620 142,201 2 25,120 143,662 - - - - - - - - - - - - 200 - 200
DSHP

Shirin Daru

stock فرابورس 134,200 7,050.00 4.99 141,250 0.00 0.00 2024-05-15 6 11,334 1.64 billion - 141,250 134,200 134,200 138,000 31 253,891 145,100 0 0 0 7.063 Thousand billion - - - - - - - - - - 11,334 - 11,334 -
LSDP

SadidPipe-Bankrupt

stock فرابورس 132,600 550.00 0.42 132,050 0.00 0.00 2024-05-18 1 400 51.8 Million - 132,050 132,600 132,000 132,600 0 0 0 19 128,838 129,500 12.914 Thousand billion - - - - - - - - - - 400 - 400 -
PZGZ

S*Zagros Petro.

stock فرابورس 131,550 1,150.00 0.87 132,450 250.00 0.19 2024-05-18 234 105,282 13.16 billion 352.88 132,700 133,100 131,400 135,500 5 1,069 124,800 1 582 124,850 300 Thousand billion 472.772 Million 175.494 Million 2.4 Million 154.892 Million 20.603 Million 258.735 Million 12.117 Million 26.23 15.43 1.23 10,458 94,783 88,339 16,902
SAGF

HastiBakhshAgahETF

fund فرابورس 128,324 1,933.00 1.53 126,391 0.00 0.00 2024-05-18 546 1.477 Million 186.66 billion - 126,391 129,007 128,100 131,176 1 196 126,363 1 313 126,364 - - - - - - - - - - - 1.459 Million 16,570 1.45 Million 25,579
سپیدار

سپیدار سیستم آسیا

stock فرابورس 123,450 3,000.00 2.37 122,350 4,100.00 3.24 2024-05-13 194 48,975 4.02 billion 408.61 126,450 125,250 119,800 125,900 3 394 83,850 3 554 83,900 58.485 Thousand billion 85.927 Million 7.873 Million 700,000 282,345 7.591 Million 6.259 Million 6.698 Million 12.79 11.28 13.68 17,079 31,675 48,754 -
CZGP

Omran Bakhtiari

stock فرابورس 113,400 24,450.00 27.49 88,950 0.00 0.00 2024-05-18 10 1,528 135.92 Million - 88,950 113,400 113,400 113,400 38 837,101 88,950 0 0 0 5.871 Thousand billion - - - - - - - - - - 1,528 - 1,528 -
SHIP

Shahin Plastic

stock فرابورس 108,000 900.00 0.83 108,900 0.00 0.00 2024-05-18 1 29 3.06 Million - 108,900 103,850 103,850 108,000 1 1,109 105,650 4 1,088 111,500 6.566 Thousand billion - - - - - - - - - - 29 - 29 -
RAPZ

Rahavard PHARMA

stock فرابورس 98,100 1,350.00 1.36 99,150 300.00 0.30 2024-05-18 96 28,474 3.06 billion 406 99,450 102,000 98,100 102,000 4 1,153 106,900 1 72 107,300 26.875 Thousand billion 31.151 Million 9.936 Million 250,000 6.363 Million 3.573 Million 8.522 Million 3.11 Million 7.97 6.94 2.91 27,474 - 27,474 -
تاتمس

کارخانجات اتمسفر

stock فرابورس 93,300 8,250.00 8.12 101,550 0.00 0.00 2024-05-18 44 53,302 5.33 billion - 101,550 93,300 93,300 94,000 0 0 0 1 1,000 106,550 11.758 Thousand billion - - - - - - - - - - 53,302 - 53,302 -
ZNGP

Zangan Equip.

stock فرابورس 83,100 20,400.00 19.71 103,500 0.00 0.00 2024-05-18 10 13,148 1.34 billion - 103,500 83,100 82,000 83,100 0 0 0 114 493,858 101,750 2.898 Thousand billion - - - - - - - - - - 13,148 - 13,148 -
قاروم

قند ارومیه

stock فرابورس 82,900 4,250.00 4.88 87,150 0.00 0.00 2024-05-18 6 4,833 420.31 Million - 87,150 80,350 80,250 82,900 2 795 84,800 2 4,373 87,000 29.91 Thousand billion - - - - - - - - - - 2,833 2,000 4,433 400
CKHP

Khozestan inves

stock فرابورس 79,700 25,150.00 46.10 54,550 0.00 0.00 2024-05-18 3 2,302 129.26 Million - 54,550 79,700 79,700 79,700 16 249,477 56,150 0 0 0 3.819 Thousand billion - - - - - - - - - - 2,302 - 2,302 -
PKBP

Amir Kabir Co.

stock فرابورس 79,550 1,600.00 1.97 81,150 0.00 0.00 2024-05-18 10 15,270 1.25 billion - 81,150 77,400 77,400 79,550 1 650 81,200 1 63 82,250 292.14 Thousand billion - - - - - - - - - - 8,370 6,900 15,270 -
APOZ

Arya Sasol Polymer

stock فرابورس 78,300 2,050.00 2.55 79,100 1,250.00 1.56 2024-05-18 313 159,506 14.08 billion 436.6 80,350 81,900 78,000 81,900 4 1,819 87,950 8 3,313 88,000 1214.259 Thousand billion 1.178 billion 227.919 Million 13.752 Million 90.462 Million 137.457 Million 338.808 Million 110.791 Million 9.82 7.91 3.21 110,504 49,002 85,460 74,046
لطیف

محصولات کاغذی لطیف

stock فرابورس 78,050 1,200.00 1.51 79,600 350.00 0.44 2024-05-18 85 6,833 536.32 Million 272.97 79,250 80,000 77,650 80,250 2 100 77,900 2 1,482 79,000 15.7 Thousand billion 17.181 Million 3.631 Million 200,000 1.261 Million 2.371 Million 7.689 Million 1.953 Million 8.15 6.71 2.07 3,024 - 3,019 5
NOLZ

Iranol

stock فرابورس 78,000 1,400.00 1.76 79,250 150.00 0.19 2024-05-18 36 14,708 1.09 billion 546.17 79,400 79,500 77,150 80,100 2 3,300 73,950 1 19,920 74,000 146.8 Thousand billion 193.423 Million 59.068 Million 2 Million 34.923 Million 24.145 Million 136.907 Million 27.587 Million 5.75 6.56 1.16 8,636 6,072 14,708 -
AZMP

Azmayesh

stock فرابورس 75,950 11,900.00 13.55 87,850 0.00 0.00 2024-05-18 64 98,955 8.63 billion - 87,850 79,000 75,950 79,000 1 608 86,950 1 1,000 88,750 19.107 Thousand billion - - - - - - - - - - 98,955 - 98,955 -
غمایه

خمیر مایه رضوی

stock فرابورس 70,050 1,200.00 1.74 70,800 1,950.00 2.83 2024-05-07 48 30,426 2.32 billion 802.75 68,850 70,850 68,100 72,250 2 14,165 75,450 1 1,895 76,900 18.264 Thousand billion 19.854 Million 8.42 Million 240,000 2.862 Million 5.559 Million 7.291 Million 1.712 Million 9.92 3.06 2.33 13,066 17,360 30,426 -
FATF

Etemad Parsian ETF

fund فرابورس 69,714 4,113.00 6.27 65,601 0.00 0.00 2024-05-18 836 10.581 Million 694.15 billion - 65,601 69,713 69,713 69,714 2 94,114,657 65,601 66 28,815,923 65,602 - - - - - - - - - - - 1.696 Million 8.885 Million 10.442 Million 138,690
FKOF

ArmanAti Kosar ETF

fund فرابورس 61,483 3,749.00 6.49 57,734 0.00 0.00 2024-05-18 199 2.26 Million 130.5 billion - 57,734 61,483 61,483 61,484 10 8,704,748 57,734 3 563,508 57,735 - - - - - - - - - - - 623,866 1.637 Million 1.775 Million 485,741
چخزر

صنایع چوب خزر کاسپین

stock فرابورس 58,700 4,300.00 6.83 63,000 0.00 0.00 2024-05-18 436 230,256 16.68 billion 297.16 63,000 65,200 56,750 65,200 1 4,424 71,900 6 1,616 72,500 14.49 Thousand billion 13.161 Million 1.865 Million 200,000 1.151 Million 714,075 4.817 Million 643,293 19.59 17.65 2.62 215,162 12,900 228,062 -
FAFP

Foolad Afza

stock فرابورس 58,250 5,700.00 8.91 63,950 0.00 0.00 2024-05-18 52 85,777 5.48 billion - 63,950 58,250 58,000 58,250 2 1,590 62,350 1 1,667 63,900 5.756 Thousand billion - - - - - - - - - - 85,777 - 85,777 -
PRMP

Permit

stock فرابورس 56,450 10,000.00 15.05 66,450 0.00 0.00 2024-05-18 6 30,000 1.98 billion - 66,450 55,900 55,900 57,000 0 0 0 91 441,824 65,800 2.339 Thousand billion - - - - - - - - - - 30,000 - 30,000 -
PYAP

Payam Ind.

stock فرابورس 55,700 28,194.00 102.50 27,506 0.00 0.00 2024-05-18 74 596,675 16.37 billion - 27,506 56,900 55,700 56,900 1 275 21,650 2 4,122 21,750 3.479 Thousand billion - - - - - - - - - - 649,621 - 649,621 -
NARP

Taknar Copper

stock فرابورس 55,600 300.00 0.54 55,300 0.00 0.00 2024-05-14 4 1,638 88 Million - 55,300 55,400 55,400 56,000 3 2,719 53,750 1 2,268 55,250 3.318 Thousand billion - - - - - - - - - - 1,638 - 1,638 -
گنگین

اقتصادی نگین گردشگری ایرانیان

stock فرابورس 51,050 13,250.00 35.05 37,800 0.00 0.00 2024-05-15 16 113,677 4.3 billion - 37,800 51,150 51,050 53,900 1 2,395 39,000 1 1,500 39,650 113.4 Thousand billion - - - - - - - - - - 38,087 75,585 113,672 -
ITLP

Italran

stock فرابورس 50,450 7,900.00 18.57 42,550 0.00 0.00 2024-05-14 1 11,970 494.96 Million - 42,550 50,150 50,150 50,450 0 0 0 12 804,327 41,350 8.51 Thousand billion - - - - - - - - - - - 11,970 11,970 -
فزر

پویا زرکان آق دره

stock فرابورس 50,100 50.00 0.10 50,450 400.00 0.80 2024-05-18 843 1.445 Million 60.38 billion 1,236.95 50,050 51,100 49,900 51,400 10 11,568 41,600 1 100,000 41,650 125.4 Thousand billion 169.912 Million 26.727 Million 3 Million 18.562 Million 8.165 Million 4.838 Million 23.821 Million 6.35 18.54 31.29 956,289 465,064 1.071 Million 350,110
NZMP

Eng. Council

stock فرابورس 46,900 1,900.00 3.89 48,800 0.00 0.00 2024-05-18 6 20,153 955.25 Million - 48,800 46,900 46,900 46,900 0 0 0 20 1,090,283 47,400 3.637 Thousand billion - - - - - - - - - - 12,253 7,900 20,153 -
CMKP

Momtazan Cement

stock فرابورس 45,000 4,900.00 12.22 40,100 0.00 0.00 2024-05-18 4 4,505 182.9 Million - 40,100 43,650 43,650 45,000 1 5,000 40,100 3 6,700 41,000 40.1 Thousand billion - - - - - - - - - - 2,005 2,500 4,505 -
CHPZ

Chlor Pars

stock فرابورس 44,500 50.00 0.11 45,450 900.00 2.02 2024-05-18 146 249,854 11.01 billion 2,704.33 44,550 45,850 44,050 46,900 1 264 44,150 1 5,000 44,300 28.853 Thousand billion 33.881 Million 8.521 Million 655,000 4.111 Million 4.41 Million 10.637 Million 3.784 Million 7.87 6.75 2.8 77,020 172,834 249,854 -
IRNP

Iranit

stock فرابورس 43,550 12,000.00 21.60 55,550 0.00 0.00 2024-05-18 1 1,111 60.49 Million - 55,550 43,550 43,550 43,550 0 0 0 20 148,821 54,450 2.533 Thousand billion - - - - - - - - - - 1,111 - 1,111 -
SATF

Tose Andukhte ETF

fund فرابورس 42,400 1,010.00 2.44 41,390 0.00 0.00 2024-05-18 78 91,047 3.77 billion - 41,390 43,598 42,380 43,598 1 361 41,360 3 3,075 41,399 - - - - - - - - - - - 91,047 - 91,047 -
SYNZ

Saina Company

stock فرابورس 41,500 350.00 0.85 41,950 800.00 1.94 2024-05-18 425 499,119 24.13 billion 1,351.91 41,150 41,800 41,100 42,900 2 504 48,650 1 97 48,700 12.088 Thousand billion 13.515 Million 4.604 Million 250,000 3.027 Million 1.577 Million 7.919 Million 877,365 11.95 6.65 1.32 498,968 - 498,968 -
SEIP

S.Electric.IND

stock فرابورس 41,250 21,250.00 34.00 62,500 0.00 0.00 2024-05-18 438 770,907 48.17 billion - 62,500 42,150 41,250 42,400 2 1,690 59,800 32 395,097 61,450 21.984 Thousand billion - - - - - - - - - - 770,907 - 770,907 -
KHEP

Yazd Steel CO.

stock فرابورس 40,950 4,200.00 9.30 45,150 0.00 0.00 2024-05-13 238 4.145 Million 187.13 billion - 45,150 40,950 40,950 40,950 0 0 0 3 377,228 43,800 13.094 Thousand billion - - - - - - - - - - 1.745 Million 2.4 Million 4.145 Million -
طلوع

طلوع

fund فرابورس 40,308 2,432.00 6.42 37,876 0.00 0.00 2024-05-18 14 37,378 1.42 billion - 37,876 40,306 40,306 40,308 20 19,983,106 37,876 6 6,000,000 37,878 - - - - - - - - - - - 4,173 33,205 33,205 4,173
SSAF

Aseman Armani ETF

fund فرابورس 38,005 523.00 1.40 37,482 0.00 0.00 2024-05-18 117 424,535 15.91 billion - 37,482 39,000 37,890 39,198 1 106 37,472 1 986 37,499 - - - - - - - - - - - 168,667 255,749 403,226 21,190
نیان

نیان الکترونیک

stock فرابورس 38,000 350.00 0.91 38,300 50.00 0.13 2024-05-18 664 46,192 8.78 billion 870.62 38,350 38,000 37,500 38,900 2 795 187,550 1 123 188,950 50.77 Thousand billion 63.859 Million 12.893 Million 266,930 9.192 Million 3.701 Million 11.436 Million 4.264 Million 12.82 14.77 4.78 31,364 14,600 37,090 8,874
چنوپا

نئوپان 22 بهمن

stock فرابورس 36,700 14,450.00 64.94 22,250 0.00 0.00 2024-05-18 43 244,340 5.24 billion - 22,250 36,700 36,700 36,700 1 10,000 21,100 59 930,004 21,450 11.57 Thousand billion - - - - - - - - - - 244,340 - 244,340 -
AVSF

Andishe Varzan ETF

fund فرابورس 36,000 2,118.00 6.25 33,882 0.00 0.00 2024-05-18 43 5.468 Million 185.25 billion - 33,882 35,999 35,999 36,000 1 49,758,578 33,881 1 24,808,358 33,882 - - - - - - - - - - - 66,117 5.401 Million 145,857 5.322 Million
SMBZ

Sina Marine srv

stock فرابورس 35,650 50.00 0.14 35,100 600.00 1.68 2024-05-15 42 69,183 2.06 billion 4,349.11 35,700 35,700 33,900 35,900 2 2,436 29,800 2 8,582 29,850 74.23 Thousand billion 97.545 Million 25.017 Million 2.495 Million 9.966 Million 15.051 Million 30.808 Million 11.962 Million 7.32 5.82 2.84 58,738 9,914 68,652 -
SRJP

Sarooj Boushehr

stock فرابورس 34,600 1,050.00 3.13 34,600 1,050.00 3.13 2024-05-18 8 9,268 321.83 Million 6,029.14 33,550 35,200 34,300 35,200 3 5,835 35,300 1 7,369 36,000 47.369 Thousand billion 61.51 Million 23.108 Million 1.34 Million 15.146 Million 7.962 Million 16.572 Million 7.928 Million 5.85 5.82 2.8 8,845 423 9,268 -
DBRZ

Tadbirgaran Inv

stock فرابورس 33,700 150.00 0.45 34,050 500.00 1.49 2024-05-18 1,158 2.168 Million 110.34 billion 1,920.22 33,550 35,300 33,350 35,300 2 4,658 51,300 2 10,596 51,400 12.725 Thousand billion 9.045 Million 2.076 Million 250,000 269,881 1.806 Million 550,006 362,584 23.48 4.71 15.48 2.062 Million 88,919 2.151 Million 150
فکمند

گسترش قطعه سازی کمند

stock فرابورس 32,600 5,050.00 18.33 27,550 0.00 0.00 2024-05-18 132 1.251 Million 34.48 billion - 27,550 32,650 30,850 32,650 1 450 28,850 1 22,000 28,900 10.552 Thousand billion - - - - - - - - - - 295,708 949,000 1.245 Million -
BLSZ

Const and Rail

stock فرابورس 32,300 400.00 1.22 32,700 0.00 0.00 2024-05-18 101 124,187 4.41 billion 2,813 32,700 33,750 32,300 33,750 1 1,000 35,400 1 299 35,450 5.325 Thousand billion 10.773 Million 6.218 Million 150,000 5.868 Million 350,092 2.211 Million 110,750 44.29 14.01 2.23 109,563 - 109,563 -
RFNZ

Ravan Fan Avar

stock فرابورس 32,000 3,000.00 8.57 35,000 0.00 0.00 2024-05-18 36 258,546 9.03 billion - 35,000 32,000 32,000 32,650 0 0 0 2 23,050 34,900 3.5 Thousand billion - - - - - - - - - - 258,446 100 158,546 100,000
BEGP

Behceram Granite

stock فرابورس 29,200 50.00 0.17 29,250 0.00 0.00 2024-05-18 25 104,682 3.02 billion - 29,250 29,200 29,200 29,200 3 18,471 28,850 2 2,002 29,850 2.194 Thousand billion - - - - - - - - - - 97,599 - 97,599 -
VLNP

Ariya Dana

stock فرابورس 28,250 2,350.00 7.68 30,600 0.00 0.00 2024-05-18 42 258,211 7.76 billion - 30,600 27,250 27,250 28,500 0 0 0 11 345,935 30,050 3.06 Thousand billion - - - - - - - - - - 258,211 - 258,211 -
NPSZ

NPSZ

stock فرابورس 26,600 150.00 0.57 26,550 100.00 0.38 2024-05-18 81 66,961 2.02 billion 1,917.89 26,450 27,200 26,200 27,250 2 35,213 29,300 1 5 30,100 72.24 Thousand billion 142.487 Million 91.15 Million 2.4 Million 78.767 Million 12.383 Million 167.408 Million 13.531 Million 4.71 5.15 0.38 53,138 1,829 54,967 -
SHQP

Qazvin Glass

stock فرابورس 25,700 1,800.00 6.55 27,500 0.00 0.00 2024-05-18 17 91,908 2.53 billion - 27,500 26,000 25,650 26,300 1 9,345 27,400 2 6,941 27,900 39.27 Thousand billion - - - - - - - - - - 91,907 1 91,908 -
DKHZ

Dashte Khoramdareh

stock فرابورس 25,550 200.00 0.79 25,800 450.00 1.78 2024-05-18 83 92,168 2.75 billion 2,970.67 25,350 26,550 25,050 26,800 2 3,808 29,450 2 2,671 29,500 20.562 Thousand billion 22.273 Million 8.795 Million 690,000 4.471 Million 4.325 Million 8.257 Million 2.176 Million 8.18 4.12 2.16 71,710 20,226 91,936 -
CASF

Arman Ashena ETF

fund فرابورس 25,350 380.00 1.52 24,970 0.00 0.00 2024-05-18 4 1,857 46.37 Million - 24,970 25,769 25,350 25,769 3 195 24,974 2 2,232 25,270 - - - - - - - - - - - 1,857 - 1,857 -
ARFZ

S*Arfa Steel Co.

stock فرابورس 24,950 1,000.00 3.85 25,400 550.00 2.12 2024-05-18 280 774,616 20.17 billion 2,553.79 25,950 25,800 24,900 25,950 1 194 25,900 1 25,949 26,250 315.6 Thousand billion 385.813 Million 163.624 Million 12 Million 81.013 Million 82.61 Million 182.455 Million 55.287 Million 5.51 3.69 1.67 333,908 440,708 738,572 36,044
وآفر

سر. ارزش آفرینان

stock فرابورس 24,850 2,400.00 8.81 27,250 0.00 0.00 2024-05-15 91 474,150 12.92 billion - 27,250 23,850 23,850 24,850 2 2,923 26,950 1 600 27,150 8.175 Thousand billion - - - - - - - - - - 474,150 - 419,007 55,143
TABP

Sepahan Niroo

stock فرابورس 23,650 2,550.00 9.73 26,200 0.00 0.00 2024-05-18 4 23,838 607.87 Million - 26,200 23,650 23,650 25,050 0 0 0 3 47,654 25,500 1.624 Thousand billion - - - - - - - - - - 23,838 - 23,838 -
MAOF

Aseman Omid ETF

fund فرابورس 23,291 1,328.00 6.05 21,963 0.00 0.00 2024-05-18 10 54,589 1.2 billion - 21,963 23,290 23,289 23,291 5 4,948,572 21,963 4 35,484 21,964 - - - - - - - - - - - 3,161 51,428 54,589 -
SSKF

Sepehr CharismaETF

fund فرابورس 22,886 585.00 2.62 22,301 0.00 0.00 2024-05-18 48 540,411 12.05 billion - 22,301 23,356 22,650 23,356 1 30 22,300 1 1,389 22,309 - - - - - - - - - - - 8,771 531,640 331,946 208,465
KAFP

Kaf

stock فرابورس 22,700 1,150.00 4.82 23,850 0.00 0.00 2024-05-18 1 2,500 58.5 Million - 23,850 22,700 22,700 22,700 0 0 0 25 952,950 23,400 5.963 Thousand billion - - - - - - - - - - 2,500 - 2,500 -
GJAF

GanjinehAvid1 ETF

fund فرابورس 22,396 1,046.00 4.90 21,350 0.00 0.00 2024-05-18 4 1,356 28.95 Million - 21,350 22,396 22,396 22,396 2 499,962 21,348 1 499,532 21,354 - - - - - - - - - - - 768 588 888 468
GKHP

Golbahar Khorasan

stock فرابورس 21,400 4,060.00 23.41 17,340 0.00 0.00 2024-05-18 59 315,518 5.47 billion - 17,340 21,400 21,400 21,400 2 11,549 17,030 2 2,477 17,440 6.729 Thousand billion - - - - - - - - - - 297,518 18,000 315,518 -
IEIP

Iran Ind.Eng.Insp.

stock فرابورس 21,300 550.00 2.65 20,750 0.00 0.00 2024-05-18 3 17,490 352.42 Million - 20,750 21,300 21,300 21,300 0 0 0 4 13,044 20,150 3.113 Thousand billion - - - - - - - - - - 17,490 - 17,490 -
KSPZ

Kaspian Daroo

stock فرابورس 21,200 0.00 0.00 21,000 200.00 0.94 2024-05-13 17 233,800 4.76 billion 2,195.29 21,200 22,200 20,450 22,200 1 19,000 20,350 1 6,666 20,700 28.49 Thousand billion 41.601 Million 18.567 Million 1.4 Million 12.201 Million 6.366 Million 16.588 Million 4.543 Million 6.47 4.62 1.77 68,676 165,124 233,800 -
SHEP

Rangin

stock فرابورس 21,100 3,400.00 19.21 17,700 0.00 0.00 2024-05-18 97 486,178 8.6 billion - 17,700 21,150 20,150 21,150 0 0 0 1 1,240 18,000 17.7 Thousand billion - - - - - - - - - - 207,135 279,043 486,178 -
SDLP

S*Saipa Diesel

stock فرابورس 20,700 1,400.00 7.25 19,300 0.00 0.00 2024-05-18 193 1.045 Million 20.17 billion - 19,300 21,500 20,650 21,500 1 53 19,400 1 20,293 19,450 50.869 Thousand billion - - - - - - - - - - 1.032 Million 6,000 1.038 Million -