All Markets

/

Exchange Iran Mercantile Exchange

/

Closing Price Variation

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
ARTP

Artavil Tire

 stock Fara Bourse 8,980 590.00 7.03 9,050 660.00 7.87 2024-07-17 9 26,466 188.68 Million 10,709.57 8,390 9,200 8,740 9,210 1 1,500 7,150 2 71,330 7,200 44.206 Thousand billion 73.096 Million 37.431 Million 6.2 Million 19.218 Million 18.213 Million 32.744 Million 9.259 Million 5.82 2.96 1.65 26,466 - 26,466 -
فروسیل

فروسیلیسیم خمین

 stock Fara Bourse 12,060 600.00 5.24 12,090 630.00 5.50 10:27 63 458,691 7.58 billion 398.5 11,460 12,120 12,060 12,120 4 23,982 16,480 2 14,485 16,490 26.432 Thousand billion 30.714 Million 12.699 Million 1.6 Million 10.234 Million 2.465 Million 6.05 Million -203,080 -100.85 8.31 3.39 6,404 452,287 266,968 191,723
FRBP

Fara Bourse Co.

 stock Fara Bourse 7,080 400.00 5.99 7,040 360.00 5.39 2024-07-17 4,050 28.958 Million 319.95 billion 24,785.96 6,680 6,630 6,630 7,080 1 2,000 10,810 1 2,910 11,080 92.82 Thousand billion 71.562 Million 16.007 Million 10.5 Million 1.422 Million 14.585 Million 4.127 Million 3.724 Million 18.83 4.81 17 21.376 Million 7.582 Million 27.688 Million 1.27 Million
TORZ

Toucaril Co.

 stock Fara Bourse 5,268 298.00 6.00 5,232 262.00 5.27 11:06 60 883,584 5.02 billion 15,475.2 4,970 5,022 5,022 5,268 1 12,898 5,670 1 2,000 5,720 39.76 Thousand billion 47.448 Million 28.763 Million 7 Million 14.863 Million 13.9 Million 38.586 Million 5.273 Million 6.18 2.34 0.84 571,234 312,350 883,584 -
HRLZ

Reyl Pardazseir

 stock Fara Bourse 1,781 100.00 5.95 1,762 81.00 4.82 2024-07-22 151 1.325 Million 2.91 billion 17,361.87 1,681 1,645 1,640 1,781 1 497 2,177 2 80,910 2,190 10.468 Thousand billion 13.949 Million 11.277 Million 5.07 Million 5.061 Million 6.215 Million 4.886 Million 606,450 14.66 1.43 1.82 1.322 Million - 1.02 Million 302,097
BSMZ

Bime Saman Co.

 stock Fara Bourse 11,700 270.00 2.36 11,960 530.00 4.64 11:02 105 445,068 5.35 billion 15,682.63 11,430 12,100 11,500 12,110 1 4,718 12,020 1 500 12,070 60.15 Thousand billion 171.242 Million 123.999 Million 5 Million 109.242 Million 14.758 Million 43.691 Million 2.11 Million 29.38 4.2 1.42 129,726 310,060 381,786 58,000
ZKPZ

Zagros Kosar Power

 stock Fara Bourse 4,670 264.00 5.99 4,609 203.00 4.61 11:07 90 1.048 Million 5.28 billion 17,447.27 4,406 4,670 4,531 4,670 1 3,565 5,070 1 20,000 5,090 30.252 Thousand billion 30.452 Million 13.922 Million 6 Million 3.632 Million 10.29 Million 5.324 Million 2.011 Million 13.34 2.61 5.04 1.046 Million - 1.046 Million -
BHPZ

Behpak Co.

 stock Fara Bourse 3,883 198.00 5.37 3,837 152.00 4.12 11:06 161 1.322 Million 4.87 billion 17,211.82 3,685 3,612 3,600 3,906 1 2,609 3,662 1 15,726 3,670 19.638 Thousand billion 28.12 Million 22.687 Million 5.332 Million 10.093 Million 12.594 Million 23.38 Million 7.535 Million 2.39 1.43 0.77 1.319 Million - 1.156 Million 163,554
MOIZ

Moallem Insurance

 stock Fara Bourse 2,109 107.00 5.34 2,083 81.00 4.05 10:51 227 4.256 Million 10.5 billion 22,989.09 2,002 2,010 2,010 2,122 1 24,914 2,442 1 12,200 2,485 18.51 Thousand billion 156.688 Million 147.694 Million 5.81 Million 141.516 Million 6.178 Million 57.206 Million 357,045 42.49 2.46 0.27 4.235 Million - 4.235 Million -
BGHZ

Baghmishe

 stock Fara Bourse 15,010 260.00 1.70 15,770 500.00 3.27 11:05 934 5.126 Million 82.09 billion 21,528.44 15,270 15,350 14,830 15,970 1 2,509 16,540 1 700 16,600 42.266 Thousand billion 40.983 Million 6.229 Million 2.64 Million 1.013 Million 5.216 Million 2.178 Million 1.903 Million 21 7.66 18.36 4.676 Million 408,879 5.055 Million 30,000
KSPZ

Kaspian Daroo

 stock Fara Bourse 21,700 770.00 3.68 21,600 670.00 3.20 11:00 17 233,800 4.76 billion 6,050.69 20,930 21,000 20,900 21,850 1 19,000 20,350 1 6,666 20,700 28.49 Thousand billion 45.256 Million 23.252 Million 1.4 Million 18.054 Million 5.198 Million 18.14 Million 5.144 Million 5.29 5.23 1.5 68,676 165,124 233,800 -
SAAZ

Sharif Abad AGRI

 stock Fara Bourse 5,070 70.00 1.40 5,154 154.00 3.08 11:06 97 627,229 4.05 billion 8,240.12 5,000 5,170 5,029 5,170 1 20,000 6,440 1 51,208 6,450 15.367 Thousand billion 16.335 Million 14.452 Million 2.405 Million 4.479 Million 9.973 Million 10.059 Million 2.171 Million 5.46 1.19 1.18 627,229 - 560,924 66,305
GEMZ

General Mechanic

 stock Fara Bourse 10,290 150.00 1.48 10,430 290.00 2.86 11:07 333 1.234 Million 12.91 billion 10,232.42 10,140 10,410 10,170 10,590 2 5,987 10,380 1 1,000 10,430 34.028 Thousand billion 56.763 Million 83.618 Million 3.25 Million 28.845 Million 54.773 Million 41.803 Million 5.625 Million 4.96 0.51 0.67 1.143 Million 89,084 1.233 Million -
IKAZ

Isfahan Kesht Agr.

 stock Fara Bourse 19,360 150.00 0.78 19,740 530.00 2.76 11:06 62 98,482 2.3 billion 4,220.89 19,210 19,250 19,250 20,350 2 11,887 23,150 4 2,819 23,250 14.04 Thousand billion 14.102 Million 4.562 Million 600,000 1.934 Million 2.628 Million 5.749 Million 1.326 Million 9.17 4.63 2.12 96,309 2,173 98,482 -
SLVZ

Alvand Housing Inv

 stock Fara Bourse 13,770 590.00 4.48 13,530 350.00 2.66 11:05 181 493,575 7.94 billion 7,296.45 13,180 13,400 13,180 13,870 3 2,820 15,910 3 4,581 16,110 12.872 Thousand billion 14.536 Million 7.361 Million 800,000 4.24 Million 3.121 Million 3.782 Million 998,609 10.31 3.3 2.72 448,580 - 448,580 -
JPPZ

Jahrom Power Plant

 stock Fara Bourse 1,897 35.00 1.88 1,911 49.00 2.63 11:06 228 5.431 Million 12.54 billion 30,831.65 1,862 1,970 1,862 1,970 1 2,199 2,288 5 219,090 2,300 55.776 Thousand billion 54.629 Million 43.002 Million 24.145 Million 8.68 Million 34.322 Million 9.292 Million 3.021 Million 15.21 1.34 4.95 5.431 Million - 5.431 Million -
PGPZ

Pegah Golpayegan

 stock Fara Bourse 11,820 190.00 1.63 11,930 300.00 2.58 11:06 88 39,767 1.59 billion 6,316.32 11,630 11,890 11,650 12,090 4 1,760 39,750 1 10,753 40,150 14.797 Thousand billion 20.691 Million 8.538 Million 1.18 Million 6.26 Million 2.278 Million 18.684 Million 1.714 Million 8.42 6.33 0.77 34,239 5,000 39,239 -
BDMZ

Damavand Co.

 stock Fara Bourse 8,000 110.00 1.39 8,070 180.00 2.28 11:06 525 2.783 Million 53.68 billion 8,181.14 7,890 8,220 7,930 8,220 0 0 0 0 106.481 Thousand billion 119.764 Million 51.225 Million 13 Million 26.944 Million 24.281 Million 19.591 Million 7.814 Million 11.88 3.82 4.74 2.55 Million 232,236 2.778 Million 4,205
DSNZ

Ankolojy Sobhan

 stock Fara Bourse 3,614 63.00 1.77 3,631 80.00 2.25 11:03 154 899,601 4.81 billion 8,151.82 3,551 3,600 3,570 3,665 6 77,822 5,310 3 51,794 5,340 10.224 Thousand billion 15.508 Million 10.183 Million 1.611 Million 8.702 Million 1.481 Million 5.292 Million -775,420 -8.77 4.59 1.29 889,601 10,000 560,494 339,107
PNLZ

Lavan Oil Ref.

 stock Fara Bourse 17,960 200.00 1.13 18,150 390.00 2.20 11:03 156 318,303 5.52 billion 2,265.99 17,760 17,900 17,790 18,450 7 27,252 17,320 4 59,780 17,350 138.8 Thousand billion 219.254 Million 125.126 Million 8 Million 50.854 Million 74.272 Million 601.572 Million 43.403 Million 3.88 2.27 0.29 225,463 42,840 184,903 83,400
GHPZ

E. Azar. Pegah

 stock Fara Bourse 15,000 50.00 0.33 15,380 330.00 2.19 10:02 149 130,560 6.33 billion 2,290.83 15,050 15,890 15,000 15,890 1 583 48,600 2 2,040 48,900 14.051 Thousand billion 19.502 Million 9.923 Million 700,000 8.393 Million 1.53 Million 26.462 Million 704,324 15.77 7.26 0.42 111,550 18,593 130,143 -
فتوسا

تولید و توسعه سرب روی ایرانیان

 stock Fara Bourse 4,829 51.00 1.05 4,986 106.00 2.17 11:07 198 985,166 6.75 billion 2,371.98 4,880 5,070 4,784 5,070 6 293,796 6,850 2 152 6,860 9.761 Thousand billion 11.131 Million 6.864 Million 1.425 Million 3.721 Million 3.143 Million 7.615 Million 426,567 17.37 2.36 0.97 606,527 376,639 982,938 228
FOHZ

Hormozgan Co.

 stock Fara Bourse 2,887 0.00 0.00 2,946 59.00 2.04 11:05 343 3.354 Million 25.85 billion 12,753.43 2,887 2,950 2,872 2,950 1 1,000 7,600 1 1,000 7,960 377.79 Thousand billion 460.434 Million 347.71 Million 84 Million 199.866 Million 147.844 Million 299.054 Million 28.449 Million 9.16 1.76 0.87 2.491 Million 862,320 2.692 Million 661,693
RYHZ

Rayan Hamafza

 stock Fara Bourse 10,390 420.00 3.89 11,030 220.00 2.04 11:07 443 970,540 15.49 billion 2,137.85 10,810 10,810 10,390 11,100 1 4,331 15,900 3 16,709 16,100 15.96 Thousand billion 13.116 Million 4.493 Million 1,000,000 1.446 Million 3.047 Million 3.823 Million 1.303 Million 8.95 3.83 3.05 545,969 423,698 969,667 -
وطوبی

سر. اقتصاد شهر طوبی

 stock Fara Bourse 2,279 5.00 0.22 2,327 43.00 1.88 11:08 102 1.791 Million 4.85 billion 14,461.16 2,284 2,416 2,271 2,420 2 31,765 2,700 2 112,989 2,730 8.124 Thousand billion 8.163 Million 5.159 Million 3 Million 501,223 4.657 Million 958,497 900,078 8.51 1.65 7.99 1.763 Million - 1.763 Million -
درازی

پخش رازی

 stock Fara Bourse 15,810 230.00 1.43 16,330 290.00 1.81 11:03 42 55,283 1.07 billion 1,751.3 16,040 16,250 15,810 16,380 3 4,000 19,130 1 937 19,200 19.34 Thousand billion 123.065 Million 111.444 Million 1,000,000 106.435 Million 5.008 Million 93.083 Million 1.717 Million 9.69 3.32 0.18 53,320 1,963 55,283 -
RAPZ

Rahavard PHARMA

 stock Fara Bourse 99,000 550.00 0.56 100,200 1,750.00 1.78 11:06 96 28,474 3.06 billion 1,233.07 98,450 104,200 99,000 104,200 4 1,153 106,900 1 72 107,300 26.875 Thousand billion 30.798 Million 9.904 Million 250,000 7.41 Million 2.493 Million 9.084 Million 3.565 Million 6.56 9.39 2.57 27,474 - 27,474 -
وکبهمن

سر. کوثر بهمن

 stock Fara Bourse 3,160 25.00 0.80 3,189 54.00 1.72 11:06 296 1.922 Million 7.03 billion 1,042.44 3,135 3,104 3,104 3,250 2 2,108 3,659 1 924 3,717 36.6 Thousand billion 32.893 Million 28.266 Million 10 Million 843,061 27.423 Million 7.143 Million 6.89 Million 4.66 1.17 4.49 530,605 1.39 Million 1.921 Million -
KARZ

Kharazmi Info.

 stock Fara Bourse 7,520 160.00 2.17 7,480 120.00 1.63 11:06 335 1.352 Million 15.56 billion 3,724.65 7,360 7,250 7,250 7,590 1 800 11,560 1 5,000 11,570 9.656 Thousand billion 9.374 Million 3.963 Million 838,900 2.99 Million 973,368 3.425 Million 118,924 53.68 6.56 1.86 1.185 Million 166,350 1.351 Million -
Z065

Damavand Inv. Bank

 stock Fara Bourse 4,810 32.00 0.66 4,916 74.00 1.53 10:51 12 274,440 1.14 billion 14,448.64 4,842 4,908 4,810 4,950 3 2,992 4,100 1 2,000 4,175 58.366 Thousand billion 79.471 Million 30.766 Million 14 Million 10.983 Million 19.783 Million 16.908 Million 8.015 Million 8.56 3.46 4.05 272,084 2,356 122,356 152,084
حآفرین

ریل پرداز نو آفرین

 stock Fara Bourse 1,275 29.00 2.33 1,265 19.00 1.52 11:07 509 9.482 Million 17.83 billion 28,140.14 1,246 1,234 1,234 1,294 2 11,499 1,869 1 12,000 1,870 17.87 Thousand billion 22.301 Million 21.373 Million 9.5 Million 10.179 Million 11.195 Million 9.751 Million 658,382 18.41 1.08 1.24 9.433 Million - 9.064 Million 369,324
ASPZ

A.S.P CO

 stock Fara Bourse 17,880 270.00 1.49 18,420 270.00 1.49 11:06 1,853 8.092 Million 243.38 billion 3,048.16 18,150 18,300 17,470 18,690 1 1,800 28,600 94 4,243,407 29,150 30.1 Thousand billion 25.421 Million 9.379 Million 1,000,000 7.061 Million 2.318 Million 5.544 Million 1.292 Million 14.21 7.92 3.31 8.037 Million 50,000 8.077 Million 10,000
RSKZ

Rail Sair Kosar

 stock Fara Bourse 12,780 140.00 1.11 12,820 180.00 1.42 11:07 108 442,527 5.08 billion 4,402.36 12,640 13,050 12,690 13,050 1 5,000 11,430 3 209,365 11,560 13.844 Thousand billion 20.136 Million 12.358 Million 1.206 Million 4.846 Million 7.512 Million 4.027 Million 2.445 Million 6.25 2.04 3.8 395,294 43,131 438,425 -
ZMMZ

Zagros Meat & Milk

 stock Fara Bourse 9,960 90.00 0.91 10,000 130.00 1.32 11:07 514 2.08 Million 30.97 billion 2,881.05 9,870 9,900 9,820 10,060 1 9,010 14,870 2 29,333 14,950 14.294 Thousand billion 11.428 Million 5.088 Million 960,000 1.713 Million 3.375 Million 6.731 Million 1.665 Million 5.83 2.88 1.44 2.012 Million 65,409 1.926 Million 150,967
TIGZ

Tabarok Ind. Group

 stock Fara Bourse 12,000 210.00 1.72 12,350 140.00 1.15 11:05 22 68,272 896.54 Million 3,860.65 12,210 12,870 12,000 12,870 2 3,027 13,100 4 18,334 13,470 29.3 Thousand billion 28.806 Million 7.068 Million 2.232 Million 845,591 6.222 Million 1.465 Million 1.16 Million 24.1 4.49 19.09 68,272 - 68,272 -
BSRZ

Ghaed Basir Petro.

 stock Fara Bourse 12,510 100.00 0.81 12,550 140.00 1.13 11:03 1,180 2.466 Million 70.36 billion 3,119.8 12,410 12,410 12,390 12,690 0 0 0 0 71.375 Thousand billion 86.371 Million 37.449 Million 4.5 Million 27.511 Million 9.937 Million 36.071 Million 11.376 Million 5.17 5.92 1.63 1.038 Million 1.429 Million 686,411 1.78 Million
سپیدار

سپیدار سیستم آسیا

 stock Fara Bourse 128,050 1,800.00 1.43 127,600 1,350.00 1.07 11:05 194 48,975 4.02 billion 666.82 126,250 130,800 127,600 130,800 3 394 83,850 3 554 83,900 58.485 Thousand billion 93.255 Million 6.033 Million 700,000 1.415 Million 4.618 Million 6.334 Million 6.924 Million 13.26 19.89 14.5 17,079 31,675 48,754 -
TNIZ

Tejarat-No Ins.

 stock Fara Bourse 2,520 5.00 0.20 2,552 27.00 1.07 10:54 75 463,427 1.78 billion 11,190.63 2,525 2,520 2,520 2,627 2 5,348 3,825 3 27,804 3,880 22.998 Thousand billion 85.178 Million 64.256 Million 6 Million 68.654 Million -4,397,938 28.403 Million -4,197,289 -3.94 -3.76 0.58 463,427 - 463,427 -
TLIZ

Talise Company

 stock Fara Bourse 3,241 4.00 0.12 3,271 34.00 1.05 11:06 2,491 30.08 Million 141.83 billion 8,400.81 3,237 3,290 3,240 3,314 7 33,272 4,699 3 103,000 4,699 23.546 Thousand billion 20.355 Million 10.486 Million 4.994 Million 2.322 Million 8.164 Million 9.133 Million 2.595 Million 6.95 2.21 1.97 29.177 Million 902,892 29.254 Million 825,569
PKHZ

ParsianKosar Hotel

 stock Fara Bourse 2,270 26.00 1.16 2,264 20.00 0.89 11:07 263 7.146 Million 18.02 billion 28,140.81 2,244 2,261 2,231 2,300 4 404,484 2,699 10 424,605 2,699 9.654 Thousand billion 10.661 Million 6.233 Million 3.829 Million 1.643 Million 4.59 Million 2.36 Million 903,874 9.98 1.96 3.82 6.013 Million 1.133 Million 7.105 Million 40,694
فسوژ

سوژمیران

 stock Fara Bourse 16,240 300.00 1.88 16,080 140.00 0.88 10:49 264 907,989 18.33 billion 4,078.88 15,940 15,750 15,740 16,600 5 2,360 20,230 2 3,000 20,230 12.114 Thousand billion 11.769 Million 4.665 Million 600,000 1.965 Million 2.7 Million 1.657 Million 1.252 Million 7.83 3.63 5.92 827,989 80,000 897,989 10,000
PIVZ

Pouya Investment

 stock Fara Bourse 2,700 6.00 0.22 2,717 23.00 0.85 11:06 158 1.255 Million 4.51 billion 7,793.99 2,694 2,729 2,670 2,754 1 1,842 3,573 5 10,913 3,587 25.179 Thousand billion 25.084 Million 17.123 Million 7 Million 6.401 Million 10.722 Million 6.309 Million 6.132 Million 3.05 1.74 2.96 1.253 Million 1,827 1.255 Million -
GEDZ

Gilan Elec. Dev.

 stock Fara Bourse 12,630 370.00 3.02 12,360 100.00 0.82 11:07 204 76,930 1.1 billion 226.81 12,260 12,150 12,150 12,630 2 1,128 14,210 3 298 14,220 61.232 Thousand billion 60.099 Million 15.679 Million 4.3 Million 5.962 Million 9.717 Million 11.35 Million 6.112 Million 8.86 5.57 4.77 76,880 - 76,880 -
GAHZ

Ghiam AGRI&Husb

 stock Fara Bourse 3,060 15.00 0.49 3,070 25.00 0.82 11:07 196 2.233 Million 8.04 billion 16,526.08 3,045 3,119 3,045 3,130 3 18,245 3,582 1 50,000 3,590 24.836 Thousand billion 23.687 Million 15.523 Million 6.897 Million 2.251 Million 13.272 Million 13.255 Million 4.067 Million 5.27 1.62 1.62 2.026 Million 207,750 2.233 Million -
VITZ

Vitana

 stock Fara Bourse 2,030 4.00 0.20 2,041 15.00 0.74 11:07 148 2.194 Million 5.62 billion 15,921.08 2,026 2,026 2,018 2,064 3 8,000 2,539 1 2,000 2,540 17.948 Thousand billion 28.429 Million 24.411 Million 7 Million 14.268 Million 10.143 Million 11.823 Million 2.184 Million 6.48 1.4 1.2 2.194 Million - 2.194 Million -
HORZ

Omid Taban Hoor

 stock Fara Bourse 1,800 26.00 1.47 1,787 13.00 0.73 11:04 177 5.477 Million 10.53 billion 12,448.7 1,774 1,730 1,717 1,820 2 154,329 1,926 1 100,000 1,930 146.411 Thousand billion 154.553 Million 111.427 Million 76.176 Million 13.844 Million 97.584 Million 7.813 Million 7.328 Million 19.2 1.44 18.02 1.247 Million 3.73 Million 4.974 Million 3,000
MOBZ

Mobin One Kish

 stock Fara Bourse 8,630 10.00 0.12 8,700 60.00 0.69 11:06 747 4.253 Million 74.1 billion 6,344.22 8,640 8,650 8,560 8,800 1 607 16,400 1 3,600 17,850 7.839 Thousand billion 5.158 Million 1.683 Million 450,000 1.094 Million 588,817 599,734 56,934 71.37 6.9 6.78 4.076 Million 176,627 4.252 Million 902
DKHZ

Dashte Khoramdareh

 stock Fara Bourse 24,200 50.00 0.21 24,300 150.00 0.62 11:07 83 92,168 2.75 billion 2,498.56 24,150 24,900 23,800 24,900 2 3,808 29,450 2 2,671 29,500 20.562 Thousand billion 20.599 Million 9.351 Million 690,000 4.211 Million 5.14 Million 9.068 Million 2.297 Million 7.13 3.19 1.81 71,710 20,226 91,936 -
DPDZ

Daroupakhsh Distr.

 stock Fara Bourse 18,220 250.00 1.39 18,070 100.00 0.56 11:03 78 103,649 2.37 billion 7,167.99 17,970 18,000 17,810 18,500 1 5,000 22,500 2 27,660 22,700 41.04 Thousand billion 178.333 Million 152.272 Million 1.8 Million 146.257 Million 6.015 Million 212.563 Million 5.815 Million 5.52 5.33 0.15 103,649 - 77,356 26,293
BHLZ

Bahman Liz.

 stock Fara Bourse 1,986 20.00 1.02 1,977 11.00 0.56 11:05 867 47.982 Million 163.49 billion 24,394.25 1,966 2,020 1,974 2,025 36 1,388,278 3,407 3 49,236 3,434 17.716 Thousand billion 19.925 Million 16.122 Million 6.6 Million 7.094 Million 9.028 Million 14.4 Million 2.667 Million 4.81 1.42 0.89 17.981 Million 30 Million 44.116 Million 3.864 Million
ZF09

Arian

 stock Fara Bourse 3,573 3.00 0.08 3,588 18.00 0.50 11:06 85 2.523 Million 10.37 billion 13,371.95 3,570 3,589 3,402 3,628 3 108,109 4,095 2 101,000 4,120 242.549 Thousand billion 276.105 Million 200.245 Million 59 Million 65.947 Million 134.298 Million 50.283 Million 37.309 Million 5.63 1.56 4.18 1.414 Million 1.11 Million 898,929 1.624 Million
BAHZ

Binalood AGRI&Husb

 stock Fara Bourse 3,500 112.00 3.31 3,405 17.00 0.50 11:06 81 328,506 1.47 billion 6,029.18 3,388 3,470 3,385 3,548 1 6,023 4,466 2 48,104 4,470 16.333 Thousand billion 15.729 Million 8.982 Million 3.64 Million 1.908 Million 7.074 Million 7.657 Million 2.289 Million 6.04 1.95 1.81 294,311 23,625 275,537 42,399
شکام

صنایع شیمیایی کیمیاگران امروز

 stock Fara Bourse 3,990 17.00 0.43 3,991 18.00 0.45 2024-07-14 255 1.904 Million 7.69 billion 3,435.68 3,973 3,978 3,970 4,059 3 14,285 4,046 5 82,815 4,063 31.1 Thousand billion 53.079 Million 36.272 Million 7.7 Million 22.348 Million 13.923 Million 37.025 Million 5.891 Million 5.22 2.21 0.83 344,349 1.56 Million 910,248 993,619
RPEZ

Rishmac Prod.&EXP

 stock Fara Bourse 7,220 100.00 1.40 7,150 30.00 0.42 11:06 1,117 2.558 Million 85.04 billion 3,232.2 7,120 7,080 7,080 7,250 0 0 0 0 9.975 Thousand billion 8.986 Million 4.665 Million 1,000,000 1.766 Million 2.899 Million 2.08 Million 1.048 Million 6.89 2.5 3.47 1.847 Million 711,778 2.363 Million 195,365
MNOZ

Minoo Co.

 stock Fara Bourse 4,207 100.00 2.43 4,121 14.00 0.34 11:04 42 349,398 1.9 billion 17,540.88 4,107 4,181 4,110 4,207 1 19,938 5,430 2 19,162 5,460 14.661 Thousand billion 14.203 Million 7.998 Million 2.7 Million 3.37 Million 4.628 Million 9.708 Million 2.064 Million 5.25 2.34 1.13 349,398 - 349,398 -
SACZ

Saveh Cement

 stock Fara Bourse 146,800 1,050.00 0.72 146,250 500.00 0.34 2024-07-01 48 6,539 915.13 Million 562.45 145,750 145,400 142,600 152,000 1 100 139,350 1 5,831 140,200 90.968 Thousand billion 103.827 Million 42.089 Million 650,000 8.764 Million 33.324 Million 31.964 Million 15.007 Million 6.33 2.85 2.97 6,539 - 6,539 -
CGRZ

Shomal Gharb Co

 stock Fara Bourse 12,700 350.00 2.68 13,090 40.00 0.31 11:06 1,065 5.765 Million 87.28 billion 6,276.92 13,050 13,690 12,610 13,690 1 277 14,980 1 9,762 14,990 18.168 Thousand billion 18.789 Million 7.863 Million 1.2 Million 4.833 Million 3.03 Million 2.028 Million 484,378 28.81 4.62 6.88 5.683 Million 78,000 5.761 Million -
زفجر

کشاورزی و دامپروری فجر اصفهان

 stock Fara Bourse 16,310 50.00 0.31 16,410 50.00 0.31 11:07 269 333,908 7 billion 1,264.46 16,360 16,170 16,170 16,490 2 109,571 20,900 4 558 20,950 18.9 Thousand billion 19.01 Million 8.506 Million 900,000 4.007 Million 4.499 Million 11.307 Million 2.697 Million 5.56 3.33 1.33 208,408 125,500 168,836 165,072
CHRZ

ChaharMahal

 stock Fara Bourse 4,565 30.00 0.65 4,608 13.00 0.28 11:03 555 4.59 Million 33.6 billion 16,340.96 4,595 4,580 4,553 4,749 1 41 7,360 1 699 7,370 25.62 Thousand billion 26.854 Million 13.591 Million 4.5 Million 4.831 Million 8.76 Million 15.632 Million 3.385 Million 6.51 2.51 1.41 4.408 Million 160,000 4.568 Million -
TVNP

Taavon Ins.

 stock Fara Bourse 796 16.00 2.05 782 2.00 0.26 2024-07-17 90 2.086 Million 4.45 billion 40,189.26 780 763 763 817 1 1,120 2,124 1 200,000 2,130 10.655 Thousand billion 36.357 Million 39.175 Million 12 Million 26.997 Million 12.179 Million 20.874 Million 101,822 91.93 0.77 0.45 2.081 Million - 2.081 Million -
GOMZ

Omid Goharan

 stock Fara Bourse 3,400 55.00 1.59 3,461 6.00 0.17 11:07 18 26,833 91.59 Million 16,982.34 3,455 3,528 3,400 3,528 6 46,831 3,400 1 1,456 3,462 33.9 Thousand billion 39.676 Million 20.206 Million 10 Million 5.766 Million 14.439 Million 9.077 Million 8.637 Million 3.93 2.35 3.74 24,833 - 24,833 -
ZNDZ

Zayandeh Maskan

 stock Fara Bourse 13,150 250.00 1.87 13,420 20.00 0.15 11:06 261 827,220 13.37 billion 4,154.13 13,400 13,420 13,120 13,690 1 2,037 16,040 5 7,511 16,070 8.08 Thousand billion 10.24 Million 5.497 Million 500,000 3.515 Million 1.982 Million 3.544 Million 576,141 11.67 3.39 1.9 826,770 - 596,859 229,911
OSHZ

Shahed Development

 stock Fara Bourse 15,040 200.00 1.31 15,260 20.00 0.13 11:07 180 980,772 16.72 billion 4,136.41 15,240 15,700 15,040 15,700 5 49,208 17,000 3 24,154 17,090 22.165 Thousand billion 20.897 Million 5.068 Million 1.3 Million 889,943 4.178 Million 2.378 Million 1.792 Million 11.16 4.79 8.41 658,475 322,297 980,772 -
PEGZ

Pegah Gilan

 stock Fara Bourse 10,010 70.00 0.69 10,090 10.00 0.10 11:02 133 159,744 2.98 billion 1,395.87 10,080 10,210 9,890 10,210 1 43 18,690 2 54 18,710 7.642 Thousand billion 11.043 Million 4.886 Million 647,330 3.8 Million 1.086 Million 12.061 Million 612,254 11.83 6.67 0.6 157,744 - 157,744 -
PMRZ

Maroon Petro.

 stock Fara Bourse 119,150 700.00 0.59 118,550 100.00 0.08 11:07 18 4,177 659.13 Million 611.36 118,450 120,550 119,050 121,750 2 1,027 156,050 2 284 159,400 1250.4 Thousand billion 1.38 billion 545.468 Million 8 Million 432.459 Million 113.009 Million 429.161 Million 112.407 Million 8.43 8.39 2.21 389 3,788 4,177 -
NOLZ

Iranol

 stock Fara Bourse 71,200 350.00 0.49 70,900 50.00 0.07 10:59 36 14,708 1.09 billion 456.84 70,850 71,250 71,050 72,650 2 3,300 73,950 1 19,920 74,000 146.8 Thousand billion 170.802 Million 65.364 Million 2 Million 34.702 Million 30.662 Million 166.92 Million 17.806 Million 7.64 4.45 0.82 8,636 6,072 14,708 -
ARFZ

S*Arfa Steel Co.

 stock Fara Bourse 19,200 10.00 0.05 19,200 10.00 0.05 11:06 280 774,616 20.17 billion 1,969.36 19,190 19,280 19,150 19,310 1 194 25,900 1 25,949 26,250 315.6 Thousand billion 360.179 Million 173.155 Million 12 Million 121.979 Million 51.176 Million 190.899 Million 46.681 Million 5.1 4.66 1.25 333,908 440,708 738,572 36,044
ETLZ

Alborz Invest.

 stock Fara Bourse 2,369 9.00 0.38 2,361 1.00 0.04 11:04 85 1.365 Million 5.69 billion 42,547.42 2,360 2,300 2,300 2,379 3 41,870 4,147 1 10,445 4,156 12.715 Thousand billion 13.074 Million 9.41 Million 3.05 Million 3.358 Million 6.052 Million 2.287 Million 2.097 Million 4.63 1.61 4.25 495,610 869,660 1.365 Million -
GASZ

Ghassem Co.

 stock Fara Bourse 3,409 40.00 1.19 3,370 1.00 0.03 11:05 333 4.618 Million 24.18 billion 7,286.36 3,369 3,428 3,314 3,428 1 312 5,143 1 950 5,175 36.652 Thousand billion 85.219 Million 74.04 Million 7 Million 62.854 Million 11.185 Million 143.916 Million 4.041 Million 5.53 2 0.16 4.587 Million - 3.739 Million 848,485
SESP

Isfahan Const.

 stock Fara Bourse 19,850 2,250.00 10.18 22,100 0.00 0.00 2024-07-23 19 84,429 1.78 billion - 22,100 19,850 19,850 19,850 0 0 0 8 169,606 21,550 3.536 Thousand billion - - - - - - - - - - 63,919 20,510 84,429 -
IRNP

Iranit

 stock Fara Bourse 42,000 13,550.00 24.39 55,550 0.00 0.00 09:18 1 1,111 60.49 Million - 55,550 42,000 42,000 42,000 0 0 0 20 148,821 54,450 2.533 Thousand billion - - - - - - - - - - 1,111 - 1,111 -
CBBP

Bagheran Cement

 stock Fara Bourse 18,870 130.00 0.69 18,740 0.00 0.00 2024-07-17 25 421,559 7.76 billion - 18,740 19,500 18,870 19,500 1 331 18,400 1 12,524 18,850 11.262 Thousand billion - - - - - - - - - - 348,890 - 348,890 -
BSHP

S*City Bank

 stock Fara Bourse 15,980 3,540.00 28.46 12,440 0.00 0.00 2024-07-17 211 3.273 Million 40.72 billion - 12,440 15,930 15,600 15,980 2 54,085 12,250 1 4,355 12,360 193.726 Thousand billion - - - - - - - - - - 768,463 2.505 Million 3.248 Million 25,000
SEKP

Majd Khaf

 stock Fara Bourse 1,999 660.00 24.82 2,659 0.00 0.00 2024-07-17 91 2.88 Million 7.52 billion - 2,659 1,999 1,999 1,999 0 0 0 12 1,401,195 2,608 7.618 Thousand billion - - - - - - - - - - 2.88 Million - 2.88 Million -
ESHP

Ashtad Iran

 stock Fara Bourse 4,693 447.00 8.70 5,140 0.00 0.00 09:27 8 112,488 561.71 Million - 5,140 4,693 4,693 4,693 2 43,918 5,000 2 108,000 5,010 4.64 Thousand billion - - - - - - - - - - 112,488 - 112,488 -
PRMP

Permit

 stock Fara Bourse 58,500 7,950.00 11.96 66,450 0.00 0.00 2024-07-24 6 30,000 1.98 billion - 66,450 58,500 58,500 58,500 0 0 0 91 441,824 65,800 2.339 Thousand billion - - - - - - - - - - 30,000 - 30,000 -
KPEZ

Kish Parsian E-COM

 stock Fara Bourse 2,771 24.00 0.86 2,795 0.00 0.00 11:05 599 2.989 Million 37.64 billion 23,243.06 2,795 2,830 2,628 2,895 1 5,000 12,340 1 1,800 12,920 22.662 Thousand billion 18.992 Million 11.035 Million 5.166 Million 4.992 Million 6.042 Million 9.727 Million 460,188 30.42 2.32 1.44 1.505 Million 1.484 Million 2.512 Million 476,895
TABP

Sepahan Niroo

 stock Fara Bourse 22,400 3,800.00 14.50 26,200 0.00 0.00 2024-07-13 4 23,838 607.87 Million - 26,200 22,400 22,400 22,400 0 0 0 3 47,654 25,500 1.624 Thousand billion - - - - - - - - - - 23,838 - 23,838 -
PLSP

Plastiran

 stock Fara Bourse 10,060 360.00 3.71 9,700 0.00 0.00 2024-07-17 18 163,818 1.6 billion - 9,700 9,820 9,820 10,290 1 5,257 9,570 1 6,000 9,920 8.73 Thousand billion - - - - - - - - - - 163,818 - 163,818 -
SFSP

Ahvaz Farsit

 stock Fara Bourse 3,311 647.00 16.35 3,958 0.00 0.00 11:07 21 302,099 1.2 billion - 3,958 3,312 3,311 3,500 1 22,397 3,902 1 870 3,970 2.612 Thousand billion - - - - - - - - - - 302,099 - 302,099 -
KACP

Karoon Cement

 stock Fara Bourse 4,014 80,286.00 95.24 84,300 0.00 0.00 10:32 111 236,065 19.94 billion - 84,300 4,015 4,014 4,015 11 49,099 86,800 2 1,084 86,800 17.605 Thousand billion - - - - - - - - - - 236,065 - 85,065 151,000
IBKZ

Investment Bank

 stock Fara Bourse 4,664 2,026.00 30.28 6,690 0.00 0.00 09:50 60 2.408 Million 16.23 billion - 6,690 4,664 4,664 4,664 103 6,010,594 6,740 0 0 0 26.76 Thousand billion - - - - - - - - - - 2.408 Million - 207,816 2.2 Million
CMKP

Momtazan Cement

 stock Fara Bourse 39,200 900.00 2.24 40,100 0.00 0.00 10:53 4 4,505 182.9 Million - 40,100 39,150 39,150 39,200 1 5,000 40,100 3 6,700 41,000 40.1 Thousand billion - - - - - - - - - - 2,005 2,500 4,505 -
IENP

Eghtesad Novin

 stock Fara Bourse 7,120 540.00 8.21 6,580 0.00 0.00 09:23 2 21,777 139.79 Million - 6,580 7,120 7,120 7,120 3 31,966 6,440 1 756 6,620 6.58 Thousand billion - - - - - - - - - - 21,777 - 21,777 -
URPZ

UrmiaPetrochemical

 stock Fara Bourse 11,780 70.00 0.59 11,850 0.00 0.00 11:07 323 657,085 8.53 billion 2,158.7 11,850 11,800 11,740 12,130 19 89,017 12,960 2 42,768 12,970 25.96 Thousand billion 42.408 Million 21.699 Million 2 Million 17.61 Million 4.089 Million 17.492 Million 2.411 Million 10.28 6.06 1.42 368,042 287,908 655,950 -
NARP

Taknar Copper

 stock Fara Bourse 52,300 3,000.00 5.42 55,300 0.00 0.00 10:54 4 1,638 88 Million - 55,300 52,300 52,300 52,300 3 2,719 53,750 1 2,268 55,250 3.318 Thousand billion - - - - - - - - - - 1,638 - 1,638 -
SRJP

Sarooj Boushehr

 stock Fara Bourse 33,500 200.00 0.60 33,300 0.00 0.00 10:56 8 9,268 321.83 Million 2,269.5 33,300 33,600 33,500 33,600 3 5,835 35,300 1 7,369 36,000 47.369 Thousand billion 58.679 Million 21.158 Million 1.34 Million 10.908 Million 10.25 Million 17.663 Million 7.912 Million 6.04 4.66 2.7 8,845 423 9,268 -
SDLP

S*Saipa Diesel

 stock Fara Bourse 16,600 2,700.00 13.99 19,300 0.00 0.00 11:04 193 1.045 Million 20.17 billion - 19,300 16,170 16,170 16,600 1 53 19,400 1 20,293 19,450 50.869 Thousand billion - - - - - - - - - - 1.032 Million 6,000 1.038 Million -
ZNJP

Zanjan Co.

 stock Fara Bourse 2,060 214.00 9.41 2,274 0.00 0.00 2024-07-17 14 324,211 737.14 Million - 2,274 2,125 2,051 2,125 1 122,440 2,250 2 21,015 2,265 13.928 Thousand billion - - - - - - - - - - 161,761 162,450 324,211 -
RFNZ

Ravan Fan Avar

 stock Fara Bourse 29,750 5,250.00 15.00 35,000 0.00 0.00 2024-07-17 36 258,546 9.03 billion - 35,000 29,750 29,750 29,750 0 0 0 2 23,050 34,900 3.5 Thousand billion - - - - - - - - - - 258,446 100 158,546 100,000
TONP

Touse Omran Naeen

 stock Fara Bourse 4,626 744.00 13.85 5,370 0.00 0.00 09:13 48 815,367 4.29 billion - 5,370 4,626 4,626 4,626 3 32,879 5,240 1 9,380 5,340 7.521 Thousand billion - - - - - - - - - - 734,967 80,400 435,033 380,334
SDRP

SADRA

 stock Fara Bourse 1,513 417.00 21.61 1,930 0.00 0.00 2024-07-17 161 4.53 Million 8.77 billion - 1,930 1,503 1,499 1,520 1 200,000 1,916 2 165,770 1,933 50.607 Thousand billion - - - - - - - - - - 4.53 Million - 4.53 Million -
DZLZ

S*Bahman Dizel Co

 stock Fara Bourse 3,001 15.00 0.50 3,016 0.00 0.00 11:07 282 5.68 Million 20.22 billion 4,156.86 3,016 3,025 2,979 3,065 1 30,190 3,550 3 110,602 3,580 124.522 Thousand billion 203.792 Million 150.208 Million 34.978 Million 86.58 Million 63.628 Million 111.662 Million 23.609 Million 4.96 1.84 1.05 887,588 2.284 Million 996,646 2.175 Million
IKDP

S*IranKhodroDiesel

 stock Fara Bourse 1,511 37.00 2.39 1,548 0.00 0.00 11:07 1,011 25.48 Million 87.48 billion 202.777 Million 1,548 1,550 1,505 1,574 4 75,433 3,407 3 302,465 3,408 296.822 Thousand billion 393.17 Million 370.926 Million 111.6 Million 190.393 Million 180.533 Million 360.459 Million 42.14 Million 4.81 1.13 0.57 10.805 Million 14.464 Million 25.068 Million 200,000
SMBZ

Sina Marine srv

 stock Fara Bourse 51,950 750.00 1.46 51,200 0.00 0.00 11:06 42 69,183 2.06 billion 2,792.56 51,200 52,500 51,850 53,900 2 2,436 29,800 2 8,582 29,850 74.23 Thousand billion 136.91 Million 39.677 Million 2.495 Million 13.402 Million 26.274 Million 44.31 Million 19.938 Million 6.19 4.7 2.79 58,738 9,914 68,652 -
PDRP

Darab Petro.

 stock Fara Bourse 808 71.00 8.08 879 0.00 0.00 09:57 41 2.026 Million 1.76 billion - 879 808 808 808 0 0 0 1 1,000 898 2.996 Thousand billion - - - - - - - - - - 2.026 Million - 2.026 Million -
AVLZ

Avicenna Labs.

 stock Fara Bourse 10,480 590.00 5.97 9,890 0.00 0.00 11:04 50 275,083 2.55 billion 14,855.75 9,890 9,560 9,560 10,480 13 273,523 9,300 22 301,362 9,300 9.03 Thousand billion 9.978 Million 3.27 Million 1,000,000 1.18 Million 2.09 Million 1.981 Million 502,485 17.52 4.21 4.45 275,083 - 275,083 -
DSHP

Shirin Daru

 stock Fara Bourse 138,500 2,750.00 1.95 141,250 0.00 0.00 2024-07-10 6 11,334 1.64 billion - 141,250 138,450 134,500 138,500 31 253,891 145,100 0 0 0 7.063 Thousand billion - - - - - - - - - - 11,334 - 11,334 -
AZRP

Azarit

 stock Fara Bourse 14,080 3,460.00 19.73 17,540 0.00 0.00 2024-07-17 2 6,000 102.12 Million - 17,540 14,080 14,080 14,080 0 0 0 266 9,430,639 17,020 3.999 Thousand billion - - - - - - - - - - 6,000 - 6,000 -
RAHP

Rahshad

 stock Fara Bourse 205,450 47,350.00 18.73 252,800 0.00 0.00 2024-07-17 29 35,128 9.03 billion - 252,800 205,450 205,450 205,450 13 16,797 257,050 0 0 0 3.792 Thousand billion - - - - - - - - - - 34,728 400 35,128 -