All Markets

/

Exchange Iran Mercantile Exchange

/

Last Price Change

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
ضفرابورس607

اختیارخ فرابورس-15000-14020606

 option Fara Bourse 1,500 1,400.00 1.00 1,373 1,273.00 1.00 2023-05-31 12 331 454,500 - 100 1,300 1,300 1,500 1 10 1,300 1 100 1,600 - - - - - - - - - - - 331 - 331 -
SHIP

Shahin Plastic

 stock Fara Bourse 73,200 65,831.00 893.35 7,369 0.00 0.00 2023-05-31 1 381 2.89 Million - 7,369 73,200 73,200 73,200 32 285,689 45,050 0 0 0 1.48 Thousand billion - - - - - - - - - - - - - -
باران

بیمه زندگی باران

 stock Fara Bourse 2,701 2,179.00 417.43 522 0.00 0.00 2022-02-05 - - - - 522 3,700 2,701 3,700 0 0 0 0 - - - - - - - - - - - 15.054 Million 3.58 Million - 18.635 Million
طحسیر616

اختیارف حسیر-22000-14020627

 option Fara Bourse 4,440 3,570.00 410.34 4,440 3,570.00 410.34 2023-05-31 5 2,250 9.99 Million - 870 4,440 4,440 4,440 1 1 2,444 0 0 0 - - - - - - - - - - - - 2,250 - 2,250
FLTP

Iranian Falat

 stock Fara Bourse 49,050 34,682.00 241.38 14,368 0.00 0.00 2023-05-31 96 1.597 Million 22.95 billion - 14,368 48,950 48,900 49,050 39 649,511 9,910 1 1,530 15,400 3.236 Thousand billion - - - - - - - - - - 814,854 - 514,854 300,000
IFMP

Moshanir Investmen

 stock Fara Bourse 186,700 127,517.00 215.46 59,183 0.00 0.00 2023-05-31 5 5,314 305.21 Million - 59,183 195,950 186,550 195,950 7 48,476 58,850 0 0 0 941 billion - - - - - - - - - - 214,354 3,055 217,409 -
FROP

Firooza Co.

 stock Fara Bourse 44,850 25,750.00 134.82 19,100 0.00 0.00 2023-05-31 1 100 1.95 Million - 19,100 44,850 44,850 44,850 10 87,258 34,650 0 0 0 283.2 billion - - - - - - - - - - 2 - 2 -
ABYP

Abshirin Agro

 stock Fara Bourse 7,130 4,042.00 130.89 3,088 0.00 0.00 2023-05-31 661 8.135 Million 25.12 billion - 3,088 7,410 7,130 7,410 173 17,981,069 4,405 0 0 0 4.036 Thousand billion - - - - - - - - - - 2.465 Million - 765,380 1.7 Million
PEIZ

Petro.Eqpt.Ind.

 stock Fara Bourse 26,100 12,524.00 92.25 13,576 0.00 0.00 2023-05-31 642 2.484 Million 33.72 billion - 13,576 26,850 25,950 26,950 38 125,992 34,500 1 189 35,200 37.92 Thousand billion - - - - - - - - - - 1.137 Million - 1.137 Million -
گوهرانح

سر. توسعه گوهران امید

 warrant Fara Bourse 3,950 1,671.00 73.32 3,759 1,480.00 64.94 2023-04-11 772 47.272 Million 177.7 billion 61,233.08 2,279 3,950 3,950 3,950 1 5,000 3,760 0 0 0 32.825 Thousand billion - - - - - - - - - - 18.842 Million 28.43 Million - 47.272 Million
PYAP

Payam Ind.

 stock Fara Bourse 47,150 19,644.00 71.42 27,506 0.00 0.00 2023-05-31 74 596,675 16.37 billion - 27,506 49,950 47,150 50,000 1 275 21,650 2 4,122 21,750 3.479 Thousand billion - - - - - - - - - - 649,621 - 649,621 -
TB81

TreasuryBill230611

 bond Fara Bourse 994,280 388,605.00 64.16 605,675 0.00 0.00 2023-06-01 12 90,029 54.53 billion - 605,675 994,280 994,280 994,280 1 24,300 854,860 1 200 858,790 - - - - - - - - - - - 200 700 100 800
company_code

title_en

 stock Fara Bourse 8,610 2,799.00 48.17 5,811 0.00 0.00 2023-05-31 1 5,000 31.25 Million 785 5,811 8,610 8,610 8,610 22 828,197 19,350 0 0 0 1.796 Thousand billion 2.953 Million 2.469 Million 148,212 2.198 Million 270,725 1.998 Million 183,144 - - - 234 - 234 -
ضتوان1203

اختیارخ توان-18000-14021214

 option Fara Bourse 9,000 2,844.00 46.20 7,578 1,422.00 23.10 2023-05-31 2 10 75,780 - 6,156 6,156 6,156 9,000 1 420 3,500 1 25 12,000 - - - - - - - - - - - 10 - 10 -
KLSS

Kia Eled. Shargh

 stock Fara Bourse 7,666 1,982.00 34.87 5,684 0.00 0.00 2022-02-19 64 3.13 Million 17.79 billion - 5,684 7,666 7,666 7,666 0 0 0 0 - - - - - - - - - - - - 2 Million 2 Million -
NIRP

Niro Sarmayeh.

 stock Fara Bourse 59,250 14,730.00 33.09 44,520 0.00 0.00 2023-05-31 97 81,095 3.52 billion - 44,520 59,300 59,250 60,000 1 2,510 19,890 0 0 0 2.056 Thousand billion - - - - - - - - - - 1.935 Million 250,000 2.185 Million -
JSHP

Iran Weld & Ox.

 stock Fara Bourse 1,960 429.00 28.02 1,531 0.00 0.00 2023-05-31 1 40 63,040 - 1,531 1,960 1,960 1,961 243 685,602 172,600 0 0 0 1.619 Thousand billion - - - - - - - - - - 53,200 5,000 58,200 -
گام020361

گواهی اعتبار مولد شهر0203

 bond Fara Bourse 970,510 136,510.00 16.37 834,000 0.00 0.00 2023-06-01 409 10 Million 8.34 Thousand billion - 834,000 970,510 - - 6 150,000 837,300 0 0 0 - - - - - - - - - - - - 89,800 - 89,800
طسمگا703

اختیارف سمگا –8500 –14020709

 option Fara Bourse 674 94.00 16.21 674 94.00 16.21 2023-05-31 1 99 66,726 - 580 674 674 674 0 0 0 1 10 697 - - - - - - - - - - - 99 - 99 -
حبندرح

خط دریا بندر(حق تقدم)

 warrant Fara Bourse 12,000 1,620.00 15.61 999,990 989,610.00 9.00 2023-05-31 - - - - 10,380 12,000 12,000 12,000 3 20,000 12,000 0 0 0 12.233 Thousand billion - - - - - - - - - - - - - -
شگامرن

پترو گامرون

 stock Fara Bourse 268,488 30,388.00 12.76 238,100 0.00 0.00 2022-01-04 3 42,000 10 billion - 238,100 268,488 268,488 268,488 0 0 0 0 - - - - - - - - - - - 37 - - 37
ضدی513

اختیارخ دی-1900-14020518

 option Fara Bourse 130 14.00 12.07 101 15.00 12.93 2023-05-31 9 628 63,600 - 116 100 100 149 1 1,000 55 1 276 130 - - - - - - - - - - - 628 - 628 -
سامانح

بانک سامان (حق تقدم)

 warrant Fara Bourse 2,180 214.00 10.89 2,180 214.00 10.89 2023-03-29 2,520 410.442 Million 894.66 billion - 1,966 2,170 2,170 2,180 1 26,000 2,173 0 0 0 150.216 Thousand billion - - - - - - - - - - 399.664 Million 10.778 Million - 410.442 Million
ضکرمان1200

اختیارخ کرمان-900-14021214

 option Fara Bourse 1,080 98.00 9.98 1,126 144.00 14.66 2023-05-31 4 25 28,150 - 982 1,250 1,080 1,250 1 10 1,020 1 30 1,280 - - - - - - - - - - - 25 - 25 -
IRNZ

Iranian Investment

 stock Fara Bourse 18,850 1,230.00 6.98 17,760 140.00 0.79 2023-05-31 2,924 28.995 Million 515.04 billion 9,916.36 17,620 16,620 16,390 18,850 2 11,000 18,840 7 437,820 18,850 14.208 Thousand billion 14.688 Million 2.451 Million 800,000 479,885 1.971 Million 666,402 557,672 23.61 6.68 19.77 11.304 Million 17.692 Million 26.704 Million 2.292 Million
GHSZ

Ghand Shirvan

 stock Fara Bourse 11,420 740.00 6.93 11,120 440.00 4.12 2023-05-31 1,121 10.938 Million 121.57 billion 9,756.95 10,680 10,990 10,040 11,420 5 17,209 11,420 1 2,500 11,480 8.661 Thousand billion 10.229 Million 2.205 Million 778,872 2.105 Million 99,883 8.13 Million 60,910 132.73 80.94 0.99 10.938 Million - 10.738 Million 200,000
LIRZ

Iranian Lizing

 stock Fara Bourse 6,350 410.00 6.90 6,160 220.00 3.70 2023-05-31 870 14.871 Million 91.59 billion 17,093.1 5,940 6,000 5,720 6,350 16 835,910 6,350 1 3,000 6,350 10.041 Thousand billion 13.904 Million 6.334 Million 1.63 Million 3.863 Million 2.471 Million 1.281 Million 351,336 28.58 4.06 7.84 14.814 Million 57,100 14.086 Million 784,900
FAYZ

Yazd Fold

 stock Fara Bourse 8,840 570.00 6.89 8,710 440.00 5.32 2023-05-31 3,511 49.249 Million 429.01 billion 14,027.14 8,270 8,840 8,350 8,840 6 167,151 8,840 1 5,000 8,900 9.755 Thousand billion 11.728 Million 3.547 Million 560,000 2.006 Million 1.541 Million 8.508 Million 481,823 20.25 6.33 1.15 36.017 Million 13.232 Million 42.95 Million 6.299 Million
ضخاور703

اختیارخ خاور-3800-14020716

 option Fara Bourse 2,500 144.00 6.11 2,593 237.00 10.06 2023-05-31 2 15 38,900 - 2,356 2,600 2,500 2,600 1 1 2,200 1 400 2,700 - - - - - - - - - - - 15 - 14 1
AFRZ

Afra Net Co.

 stock Fara Bourse 30,950 1,700.00 5.81 31,000 1,750.00 5.98 2023-05-31 588 1.61 Million 36.5 billion 2,512.09 29,250 30,300 29,400 31,250 170 1,098,149 35,450 0 0 0 14.188 Thousand billion 20.961 Million 3.028 Million 625,000 1.586 Million 1.442 Million 2.293 Million 455,261 42.56 13.44 8.45 3.164 Million - 2.864 Million 300,000
ISLZ

Iran & Shargh Lsg.

 stock Fara Bourse 7,830 380.00 5.10 7,740 290.00 3.89 2023-05-31 1,567 18.3 Million 141.66 billion 11,678.56 7,450 7,420 7,200 7,970 2 68,674 7,720 2 4,300 7,830 10.836 Thousand billion 13.172 Million 3.998 Million 600,000 2.336 Million 1.662 Million 807,651 160,145 67.66 6.52 13.42 7.209 Million 11.091 Million 14.787 Million 3.513 Million
تسه1400

امتیاز تسهیلات مسکن سال 1400

 mortgageloan Fara Bourse 806,984 38,427.00 5.00 797,073 28,516.00 3.71 2023-05-31 55 522 416.07 Million - 768,557 766,200 730,130 806,984 3 326 806,984 0 0 0 - - - - - - - - - - - 522 - 522 -
تسه0009

امتیاز تسهیلات مسکن آذر 00

 mortgageloan Fara Bourse 802,594 38,218.00 5.00 796,307 31,931.00 4.18 2023-05-31 51 745 593.25 Million - 764,376 726,158 726,158 802,594 4 1,084 802,594 0 0 0 - - - - - - - - - - - 745 - 745 -
تسه0005

امتیاز تسهیلات مسکن مرداد 00

 mortgageloan Fara Bourse 877,189 41,770.00 5.00 860,914 25,495.00 3.05 2023-05-31 66 1,394 1.2 billion - 835,419 825,007 825,007 877,189 1 144 877,189 1 3 981,870 - - - - - - - - - - - 1,394 - 1,394 -
تسه0006

امتیاز تسهیلات مسکن شهریور 00

 mortgageloan Fara Bourse 866,266 41,250.00 5.00 858,359 33,343.00 4.04 2023-05-31 80 3,268 2.81 billion - 825,016 821,222 821,222 866,266 4 390 866,266 1 9 932,234 - - - - - - - - - - - 3,268 - 3,268 -
VARP

Varziran

 stock Fara Bourse 36,919 1,757.00 5.00 35,162 0.00 0.00 2021-01-30 2 360 13.29 Million - 35,162 36,919 36,919 36,919 0 0 0 0 - - - - - - - - - - - 360 - 360 -
PKHZ

ParsianKosar Hotel

 stock Fara Bourse 3,131 149.00 5.00 3,131 149.00 5.00 2023-05-31 1,249 61.416 Million 192.29 billion 49,172.09 2,982 3,131 3,131 3,131 551 40,622,623 3,131 0 0 0 11.99 Thousand billion 12.455 Million 4.633 Million 3.829 Million 464,970 4.168 Million 1.656 Million 381,068 28.61 2.62 6.58 60.416 Million 1,000,000 60.416 Million 1,000,000
تسه0010

امتیاز تسهیلات مسکن دی 00

 mortgageloan Fara Bourse 813,816 38,753.00 5.00 800,532 25,469.00 3.29 2023-05-31 44 511 409.07 Million - 775,063 771,917 745,000 813,816 1 98 813,816 0 0 0 - - - - - - - - - - - 511 - 511 -
ANIZ

Ava Novin INVEST

 stock Fara Bourse 5,128 244.00 5.00 5,135 251.00 5.14 2023-05-31 1,603 23.106 Million 118.65 billion 14,414.22 4,884 4,918 4,900 5,225 2 21,207 5,066 1 10,000 5,128 6.778 Thousand billion 6.947 Million 3.748 Million 1.32 Million 885,885 2.863 Million 423,029 261,695 25.9 2.37 16.02 14.257 Million 8.849 Million 19.352 Million 3.754 Million
PDHP

Dehdasht Petro.

 stock Fara Bourse 8,527 406.00 5.00 8,527 406.00 5.00 2020-05-23 553 3.503 Million 29.87 billion - 8,121 8,527 8,527 8,527 0 0 0 0 - - - - - - - - - - - 3.503 Million - 3.503 Million -
تسه0011

امتیاز تسهیلات مسکن بهمن 00

 mortgageloan Fara Bourse 802,735 38,225.00 5.00 785,298 20,788.00 2.72 2023-05-31 57 491 385.58 Million - 764,510 726,286 726,286 802,735 4 547 802,735 1 9 871,596 - - - - - - - - - - - 491 - 491 -
تسه0004

امتیاز تسهیلات مسکن تیر 1400

 mortgageloan Fara Bourse 841,332 40,063.00 5.00 822,242 20,973.00 2.62 2023-05-31 174 3,068 2.52 billion - 801,269 770,000 770,000 841,332 4 1,265 841,332 1 10 900,588 - - - - - - - - - - - 3,068 - 3,068 -
تسه1401

امتیاز تسهیلات مسکن سال 1401

 mortgageloan Fara Bourse 822,771 39,179.00 5.00 817,230 33,638.00 4.29 2023-05-31 651 21,781 17.8 billion - 783,592 746,000 746,000 822,771 6 1,154 822,771 1 290 887,457 - - - - - - - - - - - 21,781 - 21,778 3
TBSZ

Tabas Company

 stock Fara Bourse 16,090 760.00 4.96 15,820 490.00 3.20 2023-05-31 807 5.778 Million 91.41 billion 7,159.67 15,330 15,700 15,150 16,090 1 1,850 16,050 8 68,563 16,090 27.052 Thousand billion 29.301 Million 6.785 Million 1.71 Million 2.249 Million 4.537 Million 9.967 Million 2.061 Million 13.13 5.96 2.71 4.243 Million 1.535 Million 3.963 Million 1.814 Million
IOMZ

Iran Office Ind.

 stock Fara Bourse 6,560 310.00 4.96 6,550 300.00 4.80 2023-05-31 5,430 153.29 Million 1.004 Thousand billion 28,230.15 6,250 6,560 6,400 6,560 147 4,652,823 6,560 1 10,000 6,700 93.01 Thousand billion 99.895 Million 26.965 Million 14.2 Million 6.885 Million 20.08 Million 21 1.89 Million 49.22 4.63 4429047.62 138.96 Million 14.329 Million 125.115 Million 28.175 Million
وهورح

مدیریت انرژی امید تابان هور(حق تقدم)

 warrant Fara Bourse 640 30.00 4.92 640 30.00 4.92 2023-04-16 413 11.904 Million 7.62 billion 28,822.92 610 640 640 640 2 198,178 640 0 0 0 143.44 Thousand billion - - - - - - - - - - 11.904 Million - 11.894 Million 9,779
SARZ

S*MesSarcheshme

 stock Fara Bourse 11,300 530.00 4.92 11,250 480.00 4.46 2023-05-31 2,232 43.89 Million 493.9 billion 19,663.99 10,770 11,290 10,840 11,300 156 6,694,562 11,300 0 0 0 86.063 Thousand billion 95.261 Million 23.381 Million 7.65 Million 9.198 Million 14.182 Million 10.363 Million 3.609 Million 23.85 6.07 8.31 37.082 Million 6.808 Million 35.486 Million 8.404 Million
GHPZ

E. Azar. Pegah

 stock Fara Bourse 44,000 2,000.00 4.76 42,650 650.00 1.55 2023-05-31 479 975,980 41.62 billion 2,037.54 42,000 42,150 40,050 44,450 1 218 44,100 3 2,450 44,100 12.369 Thousand billion 17.354 Million 6.174 Million 290,000 4.986 Million 1.188 Million 19.732 Million 877,741 14.09 10.41 0.63 895,659 80,321 849,974 126,006
تسه0008

امتیاز تسهیلات مسکن آبان 00

 mortgageloan Fara Bourse 820,000 33,251.00 4.23 802,420 15,671.00 1.99 2023-05-31 39 609 488.67 Million - 786,749 747,412 747,412 826,086 2 792 820,000 0 0 0 - - - - - - - - - - - 609 - 609 -
SBZZ

Sabzevar Cement

 stock Fara Bourse 6,650 260.00 4.07 6,600 210.00 3.29 2023-05-31 4,296 60.082 Million 396.43 billion 13,985.5 6,390 6,700 6,180 6,790 2 1,801 6,640 1 1,000 6,670 24.801 Thousand billion 27.281 Million 8.22 Million 3.758 Million 2.479 Million 5.741 Million 2.71 Million 484,690 51.17 4.32 9.15 53.245 Million 6.837 Million 58.066 Million 2.015 Million
اراد94

مرابحه عام دولت94-ش.خ030816

 bond Fara Bourse 959,250 36,400.00 3.94 922,850 0.00 0.00 2023-06-01 81 16.014 Million 14.778 Thousand billion - 922,850 906,000 906,000 959,250 0 0 0 1 500 981,000 - - - - - - - - - - - - 5,000 - 5,000
اراد60

مرابحه عام دولتی6-ش.خ0210

 bond Fara Bourse 960,120 36,220.00 3.92 923,900 0.00 0.00 2023-06-01 3 200,000 184.78 billion - 923,900 960,120 960,120 960,120 1 100 950,000 1 100 989,980 - - - - - - - - - - - 100 - 100 -
BNOP

Novin Bime

 stock Fara Bourse 2,536 94.00 3.85 2,504 62.00 2.54 2023-05-31 3,371 87.69 Million 219.55 billion 26,012.93 2,442 2,500 2,410 2,580 1 6,426 2,536 4 99,465 2,543 12.52 Thousand billion 55.495 Million 50.871 Million 5 Million 42.975 Million 7.896 Million 18.894 Million 433,786 28.86 1.59 0.66 84.864 Million 2.825 Million 82.46 Million 5.23 Million
RAPZ

Rahavard PHARMA

 stock Fara Bourse 95,900 3,300.00 3.56 92,600 0.00 0.00 2023-06-01 485 1.086 Million 100.58 billion 2,239.54 92,600 92,100 89,700 95,900 1 14,679 92,400 5 10,254 96,000 23.15 Thousand billion 26.756 Million 6.391 Million 250,000 3.606 Million 2.785 Million 5.405 Million 2.427 Million 9.54 8.31 4.28 398,424 687,754 1.019 Million 66,971
PIVZ

Pouya Investment

 stock Fara Bourse 4,622 144.00 3.22 4,637 159.00 3.55 2023-05-31 7,064 92.995 Million 431.22 billion 13,164.68 4,478 4,700 4,394 4,775 1 158,598 4,622 2 4,129 4,623 32.459 Thousand billion 32.592 Million 14.424 Million 7 Million 133,205 14.291 Million 5.886 Million 5.787 Million 5.61 2.27 5.51 92.772 Million 223,175 79.585 Million 13.41 Million
QAZP

Qazvin Const.

 stock Fara Bourse 17,370 540.00 3.21 17,230 400.00 2.38 2023-05-31 427 3.06 Million 52.72 billion - 16,830 16,680 16,680 17,370 2 400,000 17,330 1 7,000 17,760 3.446 Thousand billion - - - - - - - - - - 3.06 Million - 3.045 Million 15,000
SDIP

Sadid Group

 stock Fara Bourse 4,468 130.00 3.00 4,466 128.00 2.95 2023-05-31 6,161 308.825 Million 1.379 Thousand billion - 4,338 4,468 4,362 4,468 202 12,650,874 4,468 0 0 0 133.932 Thousand billion - - - - - - - - - - 294.748 Million 14.078 Million 202.435 Million 106.39 Million
غناب

ناب

 stock Fara Bourse 871,750 25,350.00 3.00 847,000 600.00 0.07 2023-05-31 74 22,863 19.93 billion - 846,400 871,750 871,750 871,750 111 42,852 871,750 1 7 876,200 16.94 Thousand billion - - - - - - - - - - 22,863 - 15,863 7,000
PKZP

Kazeroon Petro.

 stock Fara Bourse 7,631 222.00 3.00 7,610 201.00 2.71 2020-05-23 215 2.445 Million 18.66 billion - 7,409 7,631 7,631 7,631 0 0 0 0 - - - - - - - - - - - 2.445 Million - 2.425 Million 20,000
FVAP

Folad Kavian

 stock Fara Bourse 14,800 430.00 2.99 14,750 380.00 2.64 2023-05-31 403 4.584 Million 67.59 billion - 14,370 14,540 14,440 14,800 1 3,500 14,710 9 576,848 14,800 88.127 Thousand billion - - - - - - - - - - 4.375 Million 209,301 2.323 Million 2.261 Million
گنگین

اقتصادی نگین گردشگری ایرانیان

 stock Fara Bourse 51,700 1,500.00 2.99 51,500 1,300.00 2.59 2023-05-31 112 660,395 34.02 billion - 50,200 51,450 49,800 51,700 9 222,217 51,700 1 500 51,850 154.5 Thousand billion - - - - - - - - - - 645,270 15,125 260,395 400,000
VIRP

Iran Inds. Co.

 stock Fara Bourse 4,102 119.00 2.99 4,025 42.00 1.05 2023-05-31 61 1.838 Million 7.54 billion - 3,983 4,102 4,102 4,102 28 2,739,678 4,102 0 0 0 8.855 Thousand billion - - - - - - - - - - 1.838 Million - 1.225 Million 613,000
KMOP

Iran Tele Fact.

 stock Fara Bourse 1,586 46.00 2.99 1,547 7.00 0.45 2023-05-31 1,373 69.629 Million 107.69 billion - 1,540 1,570 1,494 1,586 84 14,187,081 1,586 1 35,000 1,598 14.071 Thousand billion - - - - - - - - - - 69.629 Million - 69.619 Million 9,845
MFMP

Man-madeFibres MFR

 stock Fara Bourse 115,350 3,350.00 2.99 113,200 1,200.00 1.07 2023-05-31 463 931,293 105.41 billion - 112,000 113,550 108,650 115,350 18 38,219 115,350 0 0 0 16.243 Thousand billion - - - - - - - - - - 928,693 2,600 919,893 11,400
KFRP

Siman Shargh PR

 stock Fara Bourse 22,450 650.00 2.98 21,950 150.00 0.69 2023-05-31 279 1.296 Million 28.42 billion - 21,800 22,350 21,150 22,450 8 57,208 22,450 2 23,600 25,900 3.951 Thousand billion - - - - - - - - - - 1.174 Million 121,937 1.273 Million 23,063
CKHP

Khozestan inves

 stock Fara Bourse 39,700 1,150.00 2.98 38,800 250.00 0.65 2023-05-31 19 115,215 4.57 billion - 38,550 39,700 39,700 39,700 10 153,033 39,700 0 0 0 2.716 Thousand billion - - - - - - - - - - 115,215 - 112,215 3,000
PFSP

Fasa Petro.

 stock Fara Bourse 1,142 33.00 2.98 1,142 33.00 2.98 2023-05-31 58 1.872 Million 2.14 billion - 1,109 1,142 1,142 1,142 207 31,467,803 1,142 0 0 0 3.981 Thousand billion - - - - - - - - - - 1.872 Million - 1.872 Million -
RZIP

Razi Insurance

 stock Fara Bourse 2,386 69.00 2.98 2,373 56.00 2.42 2023-05-31 2,302 122.262 Million 290.08 billion - 2,317 2,386 2,302 2,386 86 12,967,065 2,386 0 0 0 45.181 Thousand billion - - - - - - - - - - 116.459 Million 5.803 Million 98.524 Million 23.739 Million
PBRP

Pars Broker

 stock Fara Bourse 169,550 4,900.00 2.98 169,300 4,650.00 2.82 2023-05-31 153 122,784 20.82 billion - 164,650 169,550 169,500 169,550 79 97,651 169,550 0 0 0 2.591 Thousand billion - - - - - - - - - - 122,784 - 90,784 32,000
SNAP

Iran Sana Co

 stock Fara Bourse 18,720 540.00 2.97 18,570 390.00 2.15 2023-05-31 381 3.23 Million 59.98 billion - 18,180 17,860 17,700 18,720 1 30,633 18,720 0 0 0 64.226 Thousand billion - - - - - - - - - - 3.219 Million 11,102 2.18 Million 1.05 Million
FAPP

Farabi Petro.

 stock Fara Bourse 8,670 250.00 2.97 8,670 250.00 2.97 2023-05-31 584 39.001 Million 338.13 billion - 8,420 8,670 8,660 8,670 74 6,935,399 8,670 2 9,328 9,020 22.806 Thousand billion - - - - - - - - - - 37.001 Million 2 Million 27.327 Million 11.673 Million
KBDP

Abadeh fireclay

 stock Fara Bourse 17,040 490.00 2.96 16,780 230.00 1.39 2023-05-31 65 609,790 10.39 billion - 16,550 17,040 17,040 17,040 55 2,198,270 17,040 0 0 0 12.506 Thousand billion - - - - - - - - - - 609,790 - 441,790 168,000
ITLP

Italran

 stock Fara Bourse 40,150 1,150.00 2.95 39,350 350.00 0.90 2023-05-31 31 155,301 6.24 billion - 39,000 40,150 40,150 40,150 31 175,089 40,150 0 0 0 7.87 Thousand billion - - - - - - - - - - 155,301 - 91,301 64,000
KSDP

Kashi Sadaf Co.

 stock Fara Bourse 38,350 1,100.00 2.95 38,350 1,100.00 2.95 2023-05-31 184 1.259 Million 48.27 billion - 37,250 38,350 37,150 38,350 14 154,392 38,350 0 0 0 9.204 Thousand billion - - - - - - - - - - 1.259 Million - 542,816 716,000
خلیبل

مالیبل سایپا

 stock Fara Bourse 245 7.00 2.94 238 0.00 0.00 2021-05-08 1 1,435 357,315 - 238 245 245 245 0 0 0 0 - - - - - - - - - - - 1,435 - 1,435 -
SEIP

S.Electric.IND

 stock Fara Bourse 66,650 1,900.00 2.93 66,650 1,900.00 2.93 2023-05-31 130 450,663 30.04 billion - 64,750 66,650 66,650 66,650 229 6,630,155 66,650 0 0 0 23.444 Thousand billion - - - - - - - - - - 450,663 - 300,663 150,000
فکمند

گسترش قطعه سازی کمند

 stock Fara Bourse 42,250 1,200.00 2.92 41,200 150.00 0.37 2023-05-31 30 399,468 16.88 billion - 41,050 42,250 42,250 42,250 28 646,649 42,250 0 0 0 3.156 Thousand billion - - - - - - - - - - 399,468 - 399,468 -
MAHZ

Malard AGRI&Husb

 stock Fara Bourse 24,800 700.00 2.90 24,100 0.00 0.00 2023-06-01 9,053 62.743 Million 1.513 Thousand billion 1,520.24 24,100 24,800 22,500 24,800 85 1,417,190 24,800 0 0 0 19.28 Thousand billion 22.108 Million 3.974 Million 800,000 2.828 Million 1.145 Million 3.977 Million 261,271 73.8 16.83 4.85 54.471 Million 8.272 Million 60.878 Million 1.865 Million
BSOP

Ghand Bisotoon

 stock Fara Bourse 32,000 900.00 2.89 31,850 750.00 2.41 2023-05-31 185 1.343 Million 42.78 billion - 31,100 31,550 30,200 32,000 1 25,000 31,800 4 23,002 32,000 15.288 Thousand billion - - - - - - - - - - 1.343 Million - 1.093 Million 250,000
RAZP

Razi Leasing Co

 stock Fara Bourse 39,150 1,100.00 2.89 39,150 1,100.00 2.89 2023-05-31 141 836,840 32.76 billion - 38,050 39,150 39,150 39,150 12 135,592 39,150 1 2,000 42,000 2.388 Thousand billion - - - - - - - - - - 836,840 - 504,204 332,636
PSMP

Meyar Sanat

 stock Fara Bourse 22,000 600.00 2.80 21,400 0.00 0.00 2023-05-31 15 21,636 475.99 Million - 21,400 22,000 22,000 22,000 50 1,633,242 22,000 0 0 0 6.42 Thousand billion - - - - - - - - - - 21,636 - 21,636 -
SFAP

Farsit Drood

 stock Fara Bourse 13,860 340.00 2.51 13,520 0.00 0.00 2023-06-01 114 1.011 Million 13.67 billion - 13,520 13,860 13,490 13,890 1 39 13,600 1 4,521 13,870 1.635 Thousand billion - - - - - - - - - - 939,203 72,128 1.011 Million -
تجلی

تجلی توسعه معادن و فلزات

 stock Fara Bourse 2,500 58.00 2.38 2,442 0.00 0.00 2023-06-01 1,249 33.107 Million 80.85 billion 26,506.84 2,442 2,438 2,393 2,511 1 4,916 2,499 1 3,000 2,510 151.404 Thousand billion 152.191 Million 71.409 Million 62 Million 786,600 70.622 Million 7.43 Million 6.906 Million 21.92 2.14 20.38 23.664 Million 9.443 Million 25.465 Million 7.643 Million
HORZ

Omid Taban Hoor

 stock Fara Bourse 1,737 40.00 2.36 1,711 14.00 0.82 2023-05-31 327 7.365 Million 12.6 billion 22,523.14 1,697 1,672 1,672 1,750 2 16,337 1,733 1 10,000 1,739 130.338 Thousand billion 140.83 Million 97.451 Million 66.176 Million 10.493 Million 86.958 Million 4.005 Million 3.553 Million 36.68 1.5 32.54 7.078 Million 286,714 7.365 Million -
حگردش

ریل گردش ایرانیان

 stock Fara Bourse 4,245 97.00 2.34 4,148 0.00 0.00 2023-06-01 793 26.187 Million 108.61 billion - 4,148 4,220 4,125 4,245 1 100,922 4,230 1 3,739 4,245 6.637 Thousand billion - - - - - - - - - - 10.927 Million 15.259 Million 14.593 Million 11.594 Million
PDRP

Darab Petro.

 stock Fara Bourse 1,458 33.00 2.32 1,425 0.00 0.00 2023-06-01 71 3.079 Million 4.49 billion - 1,425 1,458 1,458 1,458 46 3,614,667 1,458 0 0 0 4.856 Thousand billion - - - - - - - - - - 3.079 Million - 3.079 Million -
RSKZ

Rail Sair Kosar

 stock Fara Bourse 16,550 370.00 2.29 16,180 0.00 0.00 2023-06-01 684 2.027 Million 32.8 billion 2,963.48 16,180 16,060 15,400 16,770 1 320 16,500 3 10,735 16,560 19.511 Thousand billion 24.419 Million 10.046 Million 1.206 Million 4.908 Million 5.138 Million 1.603 Million 3.658 Million 5.33 3.8 12.17 1.873 Million 153,652 1.768 Million 259,082
PABD

Abadan Petr.

 stock Fara Bourse 2,727 60.00 2.25 2,667 0.00 0.00 2023-06-01 1,413 75.242 Million 200.7 billion - 2,667 2,681 2,595 2,755 1 19,505 2,727 1 6,568 2,731 26.67 Thousand billion - - - - - - - - - - 67.932 Million 7.31 Million 74.891 Million 351,158
HSIP

Hekmat Saba Ins

 stock Fara Bourse 3,543 74.00 2.13 3,453 16.00 0.46 2023-05-31 176 3.543 Million 12.23 billion - 3,469 3,365 3,365 3,543 2 39,369 3,450 1 50,000 3,560 10.751 Thousand billion - - - - - - - - - - 2.969 Million 573,698 3.242 Million 301,000
FAAZ

FKA AGRI&Husb

 stock Fara Bourse 22,400 450.00 2.05 21,950 0.00 0.00 2023-06-01 1,354 10.689 Million 234.66 billion 7,894.09 21,950 22,300 20,800 22,800 1 84,754 22,500 10 27,964 22,550 32.925 Thousand billion 37.807 Million 9.052 Million 1.5 Million 4.882 Million 4.17 Million 10.547 Million 2.32 Million 14.19 7.9 3.12 5.281 Million 5.408 Million 9.956 Million 732,132
BIRP

Iran Packing

 stock Fara Bourse 3,647 71.00 1.99 3,647 71.00 1.99 2023-05-31 112 4.097 Million 14.94 billion - 3,576 3,647 3,647 3,647 45 5,675,410 3,647 0 0 0 6.465 Thousand billion - - - - - - - - - - 4.097 Million - 3.428 Million 669,000
AZMP

Azmayesh

 stock Fara Bourse 38,500 750.00 1.99 38,500 750.00 1.99 2023-05-31 41 333,695 12.85 billion - 37,750 38,500 38,500 38,500 26 681,401 38,500 0 0 0 8.374 Thousand billion - - - - - - - - - - 333,695 - 333,695 -
PMRZ

Maroon Petro.

 stock Fara Bourse 197,000 3,850.00 1.99 193,550 400.00 0.21 2023-05-31 142 95,423 18.63 billion 194.94 193,150 194,550 193,150 199,500 1 115 195,550 3 44,151 197,000 1548.4 Thousand billion 1.741 billion 354.886 Million 8 Million 192.975 Million 161.911 Million 331.593 Million 109.041 Million 14.2 9.56 4.67 19,777 75,646 34,794 60,629
MIVP

Melat Investment

 stock Fara Bourse 4,370 85.00 1.98 4,370 85.00 1.98 2023-05-31 49 794,661 3.47 billion - 4,285 4,370 4,370 4,370 75 9,462,246 4,370 0 0 0 4.37 Thousand billion - - - - - - - - - - 794,661 - 318,661 476,000
ضخپارس600

اختیارخ خپارس-1200-14020621

 option Fara Bourse 725 14.00 1.97 725 14.00 1.97 2023-05-31 1 2 1,450 - 711 725 725 725 2 73 750 1 200 962 - - - - - - - - - - - 2 - 2 -
چخزر

صنایع چوب خزر کاسپین

 stock Fara Bourse 96,800 1,850.00 1.95 94,950 0.00 0.00 2023-06-01 3,889 2.962 Million 281.2 billion 761.52 94,950 95,500 91,150 96,800 68 305,460 96,800 1 6 96,900 18.99 Thousand billion 19.636 Million 1.457 Million 200,000 645,651 811,686 4.817 Million 643,293 29.52 23.4 3.94 2.883 Million 78,329 2.436 Million 525,778
FNRP

Azarab Indus.

 stock Fara Bourse 41,750 800.00 1.95 41,600 650.00 1.59 2023-05-31 151 214,829 8.97 billion - 40,950 41,750 41,750 41,750 48 566,080 41,750 0 0 0 6.787 Thousand billion - - - - - - - - - - 214,829 - 199,829 15,000
PTOP

Tous Woolen

 stock Fara Bourse 10,490 200.00 1.94 10,280 10.00 0.10 2023-05-31 120 644,245 6.6 billion - 10,290 10,050 10,010 10,590 1 2,514 10,490 1 500 10,500 2.846 Thousand billion - - - - - - - - - - 644,245 - 644,245 -
شتهران

تهران شیمی

 stock Fara Bourse 23,650 450.00 1.94 23,650 450.00 1.94 2023-05-31 1 19,866 469.83 Million - 23,200 23,650 23,650 23,650 22 1,126,654 23,650 0 0 0 36.876 Thousand billion - - - - - - - - - - 19,866 - 19,866 -
AZRP

Azarit

 stock Fara Bourse 12,530 230.00 1.87 12,300 0.00 0.00 2023-06-01 54 651,057 8.16 billion - 12,300 12,530 12,530 12,530 27 1,140,257 12,530 0 0 0 2.804 Thousand billion - - - - - - - - - - 651,057 - 651,057 -