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
ساحل

ساحل

 fund Fara Bourse 12,813 17.00 0.13 12,813 17.00 0.13 2023-09-20 34 2.913 Million 37.32 billion - 12,796 12,813 12,812 12,813 1 49,837,041 12,812 1 17,252,263 12,813 - - - - - - - - - - - 492,958 2.42 Million 75,995 2.837 Million
قیستوح

قند بیستون (حق تقدم)

 warrant Fara Bourse 8,280 150.00 1.78 8,430 0.00 0.00 2023-09-20 65 782,096 6.6 billion - 8,430 8,200 8,200 8,460 1 13,826 8,280 2 66,061 8,350 16.515 Thousand billion - - - - - - - - - - 777,171 4,925 782,096 -
AZRP

Azarit

 stock Fara Bourse 17,120 520.00 2.95 17,640 0.00 0.00 2023-09-21 4 9,000 154.08 Million - 17,640 17,120 17,120 17,120 0 0 0 229 8,686,859 17,120 4.022 Thousand billion - - - - - - - - - - 9,000 - 9,000 -
ZAGZ

Zangan Industry

 stock Fara Bourse 66,100 450.00 0.68 66,550 0.00 0.00 2023-09-21 229 178,532 11.88 billion 779.62 66,550 67,300 64,150 67,500 1 823 66,100 1 1,000 66,400 6.655 Thousand billion 7.269 Million 1.088 Million 100,000 533,675 554,304 1.142 Million 134,862 49.35 12.01 5.83 160,532 18,000 168,979 9,553
ZNJP

Zanjan Co.

 stock Fara Bourse 2,414 12.00 0.50 2,402 0.00 0.00 2023-09-21 278 8.289 Million 19.91 billion - 2,402 2,380 2,351 2,428 1 100,000 2,382 1 10,000 2,423 14.712 Thousand billion - - - - - - - - - - 8.189 Million 100,000 8.189 Million 100,000
MAHZ

Malard AGRI&Husb

 stock Fara Bourse 16,600 70.00 0.42 16,530 0.00 0.00 2023-09-21 679 1.141 Million 18.86 billion 1,680.14 16,530 16,370 16,370 16,750 1 558 16,520 2 11,873 16,670 13.224 Thousand billion 16.448 Million 4.246 Million 800,000 3.224 Million 1.022 Million 4.497 Million 346,596 38.15 12.94 2.94 1.122 Million 18,500 1.141 Million -
MACZ

Mahan Chicken

 stock Fara Bourse 8,110 50.00 0.61 8,160 0.00 0.00 2023-09-21 370 1.718 Million 14.02 billion 4,643.69 8,160 8,400 7,990 8,400 2 3,989 8,040 1 11,570 8,110 9.221 Thousand billion 11.986 Million 4.375 Million 1.13 Million 2.754 Million 1.621 Million 3.495 Million -176,611 -52.21 5.69 2.64 1.718 Million - 1.718 Million -
GDSZ

Golgasht Nemouneh

 stock Fara Bourse 23,850 400.00 1.71 23,450 0.00 0.00 2023-09-21 77 180,131 4.22 billion 1,227.77 23,450 23,900 23,350 23,900 3 76,654 23,500 3 58,406 23,850 16.415 Thousand billion 25.099 Million 9.802 Million 700,000 8.684 Million 1.118 Million 8.029 Million 932,663 17.61 14.68 2.04 98,143 81,988 180,131 -
IKAZ

Isfahan Kesht Agr.

 stock Fara Bourse 18,500 0.00 0.00 18,500 0.00 0.00 2023-09-21 175 383,046 7.09 billion 2,188.83 18,500 18,900 18,410 18,900 1 9,024 18,440 1 50,000 18,650 11.1 Thousand billion 12.303 Million 2.704 Million 600,000 1.023 Million 1.682 Million 4.011 Million 886,507 12.52 6.6 2.77 343,046 40,000 373,560 9,486
GAHZ

Ghiam AGRI&Husb

 stock Fara Bourse 2,900 25.00 0.85 2,925 0.00 0.00 2023-09-21 324 6.562 Million 19.19 billion 20,253.52 2,925 2,940 2,890 2,954 1 85,000 2,899 1 22,392 2,900 20.174 Thousand billion 21.867 Million 12.552 Million 6.897 Million 1.693 Million 10.86 Million 10.644 Million 2.728 Million 7.39 1.86 1.9 5.411 Million 1.151 Million 6.354 Million 207,750
FAAZ

FKA AGRI&Husb

 stock Fara Bourse 16,050 100.00 0.62 16,150 0.00 0.00 2023-09-21 256 1.82 Million 29.4 billion 7,110.87 16,150 16,000 15,820 16,570 2 19,483 15,710 2 1,429 16,130 24.225 Thousand billion 31.788 Million 10.419 Million 1.5 Million 7.563 Million 2.856 Million 11.933 Million 2.752 Million 8.81 8.48 2.03 710,951 1.109 Million 1.459 Million 361,698
ZMMZ

Zagros Meat & Milk

 stock Fara Bourse 8,550 70.00 0.81 8,620 0.00 0.00 2023-09-21 234 1.538 Million 13.26 billion 6,570.91 8,620 8,450 8,450 8,870 2 2,000 8,510 2 16,567 8,550 8.275 Thousand billion 9.373 Million 3.383 Million 960,000 944,539 2.439 Million 5.154 Million 897,275 9.23 3.39 1.61 1.435 Million 102,907 1.45 Million 87,600
SAAZ

Sharif Abad AGRI

 stock Fara Bourse 5,570 60.00 1.09 5,510 0.00 0.00 2023-09-21 139 905,925 4.99 billion 6,517.45 5,510 5,600 5,440 5,630 1 2,000 5,540 2 200,755 5,570 13.25 Thousand billion 17.032 Million 12.918 Million 2.405 Million 3.781 Million 9.136 Million 8.745 Million 1.549 Million 8.56 1.45 1.52 905,925 - 715,337 190,588
DKHZ

Dashte Khoramdareh

 stock Fara Bourse 26,300 150.00 0.57 26,450 0.00 0.00 2023-09-21 268 550,358 14.55 billion 2,053.57 26,450 26,850 26,000 27,250 2 712 26,100 1 7,175 26,350 18.251 Thousand billion 20.515 Million 5.831 Million 690,000 2.264 Million 3.567 Million 7.257 Million 1.688 Million 10.81 5.12 2.52 452,979 97,379 501,893 48,465
BAHZ

Binalood AGRI&Husb

 stock Fara Bourse 3,669 6.00 0.16 3,675 0.00 0.00 2023-09-21 200 1.887 Million 6.93 billion 9,435.78 3,675 3,766 3,650 3,766 1 15,000 3,667 1 23,727 3,669 13.377 Thousand billion 15.208 Million 7.818 Million 3.64 Million 1.831 Million 5.986 Million 6.224 Million 1.601 Million 8.35 2.23 2.15 1.7 Million 187,626 1.886 Million 1,330
PZGZ

S*Zagros Petro.

 stock Fara Bourse 136,850 900.00 0.66 135,950 0.00 0.00 2023-09-21 262 113,215 15.39 billion 432.12 135,950 136,200 135,650 136,850 1 2,822 136,850 1 100 136,950 326.28 Thousand billion 415.102 Million 137.754 Million 2.4 Million 88.822 Million 48.932 Million 211.557 Million 29.432 Million 11.1 6.68 1.54 89,578 23,637 113,215 -
GEMZ

General Mechanic

 stock Fara Bourse 10,080 80.00 0.79 10,160 0.00 0.00 2023-09-21 345 1.667 Million 16.93 billion 4,830.86 10,160 10,180 10,080 10,290 10 43,238 10,070 1 49,277 10,250 33.02 Thousand billion 57.558 Million 70.8 Million 3.25 Million 24.538 Million 46.262 Million 35.601 Million 4.206 Million 7.85 0.71 0.93 1.018 Million 648,160 1.662 Million 4,304
TKIN

Techinco

 stock Fara Bourse 26,300 500.00 1.94 25,800 0.00 0.00 2023-09-21 244 2.043 Million 52.75 billion 13,617.95 25,800 25,250 25,150 26,650 1 5,000 26,250 1 35,000 26,600 5.16 Thousand billion 3.621 Million 939,350 200,000 1.675 Million -786,120 959,511 -343,910 -5.47 -2.39 1.96 2.043 Million - 2.013 Million 30,000
RYHZ

Rayan Hamafza

 stock Fara Bourse 19,770 0.00 0.00 19,770 0.00 0.00 2023-09-21 1,161 8.624 Million 170.47 billion 7,428.1 19,770 19,770 19,400 19,770 186 1,555,760 19,770 0 0 0 19.77 Thousand billion 21.304 Million 3.309 Million 350,000 1.534 Million 1.775 Million 3.252 Million 1.355 Million 14.59 11.14 6.08 7.114 Million 1.51 Million 7.503 Million 1.121 Million
BDYZ

Day Bank

 stock Fara Bourse 1,156 4.00 0.34 1,160 0.00 0.00 2023-09-21 4,072 222.183 Million 257.77 billion 56,407 1,160 1,160 1,149 1,173 1 56,160 1,154 6 612,082 1,156 156.6 Thousand billion 791.641 Million 661.562 Million 135 Million 635.041 Million 26.521 Million 47.58 Million -49,525,064 -3.16 5.9 3.29 164.097 Million 58.086 Million 205.869 Million 16.315 Million
BDMZ

Damavand Co.

 stock Fara Bourse 23,450 400.00 1.68 23,850 0.00 0.00 2023-09-21 407 3.076 Million 73.34 billion 7,556.69 23,850 24,000 23,100 24,200 1 5,000 23,300 1 4,000 23,500 131.652 Thousand billion 153.696 Million 40.352 Million 5.52 Million 22.044 Million 18.308 Million 15.726 Million 7.078 Million 18.61 7.19 8.37 858,544 2.217 Million 2.036 Million 1.04 Million
IGCZ

Iran Gel.Capsule

 stock Fara Bourse 77,850 150.00 0.19 78,000 0.00 0.00 2023-09-21 305 768,260 59.93 billion 2,518.89 78,000 75,800 75,800 79,650 1 1,500 77,100 1 1,300 77,850 23.4 Thousand billion 28.799 Million 7.032 Million 300,000 5.399 Million 1.633 Million 5.913 Million 2.945 Million 7.95 14.33 3.96 458,169 310,091 566,413 201,847
GPHP

Sh. Ghazi Pharmacy

 stock Fara Bourse 25,450 550.00 2.12 26,000 0.00 0.00 2023-09-21 32 60,920 1.56 billion 1,250.94 26,000 25,350 25,350 26,000 2 13,415 25,450 2 5,780 25,800 44.2 Thousand billion 53.034 Million 12.401 Million 1.7 Million 8.834 Million 3.567 Million 12.356 Million 5.109 Million 8.65 12.39 3.58 28,270 32,650 60,920 -
DSHP

Shirin Daru

 stock Fara Bourse 119,450 2,900.00 2.49 116,550 0.00 0.00 2023-09-21 24 27,734 3.31 billion - 116,550 119,450 119,450 119,450 22 183,802 119,450 1 100 120,800 5.828 Thousand billion - - - - - - - - - - 27,734 - 1,734 26,000
DSNZ

Ankolojy Sobhan

 stock Fara Bourse 6,890 60.00 0.86 6,950 0.00 0.00 2023-09-21 208 2.594 Million 18.02 billion 12,471.64 6,950 6,880 6,810 7,040 1 1,001 6,850 2 15,113 6,990 11.196 Thousand billion 17.77 Million 8.831 Million 1.611 Million 6.574 Million 2.257 Million 6.283 Million 940,990 11.9 4.96 1.78 2.288 Million 305,649 2.594 Million -
RAPZ

Rahavard PHARMA

 stock Fara Bourse 77,200 250.00 0.32 77,450 0.00 0.00 2023-09-21 249 266,470 20.64 billion 1,070.16 77,450 77,000 75,650 79,000 1 1,000 77,150 2 165 77,950 19.363 Thousand billion 24.977 Million 6.726 Million 250,000 5.615 Million 1.112 Million 6.34 Million 2.722 Million 7.11 17.43 3.05 251,180 15,290 250,921 15,549
DTDZ

Tolid Daroo

 stock Fara Bourse 10,320 50.00 0.48 10,370 0.00 0.00 2023-09-21 763 3.611 Million 37.45 billion 4,732.53 10,370 10,250 10,000 10,560 2 19,673 10,310 1 3,000 10,380 12.444 Thousand billion 17.807 Million 6.414 Million 850,000 5.363 Million 1.051 Million 4.799 Million 358,908 34.67 11.84 2.59 3.556 Million 55,280 3.398 Million 212,750
DPDZ

Daroupakhsh Distr.

 stock Fara Bourse 24,100 0.00 0.00 24,100 0.00 0.00 2023-09-21 298 410,965 9.9 billion 1,379.08 24,100 23,800 23,650 24,400 3 96,399 24,050 1 361 24,100 43.38 Thousand billion 164.338 Million 124.668 Million 1.8 Million 120.958 Million 3.709 Million 166.268 Million 7.742 Million 5.6 11.69 0.26 385,886 25,079 399,715 11,250
SRJP

Sarooj Boushehr

 stock Fara Bourse 38,700 150.00 0.39 38,850 0.00 0.00 2023-09-21 38 7,957 308.12 Million 553.12 38,850 39,050 38,600 39,050 1 631 38,800 2 2,000 39,000 52.059 Thousand billion 64.779 Million 19.56 Million 1.34 Million 12.72 Million 6.84 Million 14.285 Million 7.04 Million 7.39 7.61 3.64 876 7,081 7,577 380
BLKZ

Alborz Bulk Co.

 stock Fara Bourse 11,720 60.00 0.51 11,780 0.00 0.00 2023-09-21 151 670,107 7.89 billion 4,437.79 11,780 12,010 11,660 12,010 1 470 11,720 1 2,793 11,870 9.071 Thousand billion 13.806 Million 6.252 Million 770,000 4.789 Million 1.462 Million 4.512 Million 950,144 9.56 6.2 2.01 622,537 47,570 604,307 65,800
BSAP

S*Saman Bank

 stock Fara Bourse 3,000 3.00 0.10 3,003 0.00 0.00 2023-09-21 444 28.881 Million 86.74 billion - 3,003 3,000 2,992 3,127 1 95,434 2,996 1 112,000 3,080 144.955 Thousand billion - - - - - - - - - - 14.764 Million 14.117 Million 7.957 Million 20.925 Million
IRNP

Iranit

 stock Fara Bourse 61,200 800.00 1.29 62,000 0.00 0.00 2023-09-21 28 31,207 1.91 billion - 62,000 61,300 61,000 61,950 1 104 61,150 1 287 62,000 2.827 Thousand billion - - - - - - - - - - 18,949 12,258 31,207 -
OECP

Oil Engr. Constr

 stock Fara Bourse 15,430 450.00 2.83 15,880 0.00 0.00 2023-09-21 25 255,786 3.99 billion - 15,880 15,550 15,430 15,800 0 0 0 1 9,520 15,800 119.402 Thousand billion - - - - - - - - - - 22,786 233,000 255,786 -
SHEP

Rangin

 stock Fara Bourse 18,130 20.00 0.11 18,150 0.00 0.00 2023-09-21 52 241,903 4.39 billion - 18,150 18,100 18,100 18,220 1 5,680 18,120 1 10,244 18,340 18.15 Thousand billion - - - - - - - - - - 103,597 138,306 241,903 -
NOLZ

Iranol

 stock Fara Bourse 82,750 200.00 0.24 82,950 0.00 0.00 2023-09-21 106 106,777 8.84 billion 769.19 82,950 84,100 82,300 84,100 2 11,466 82,750 2 2,500 82,950 165.9 Thousand billion 187.041 Million 57.153 Million 2 Million 21.141 Million 36.011 Million 126.201 Million 29.476 Million 5.63 4.62 1.31 72,197 34,580 57,803 48,974
TJMP

Takhte Jamshid

 stock Fara Bourse 7,800 20.00 0.26 7,820 0.00 0.00 2023-09-21 86 323,092 2.53 billion 3,642.22 7,820 7,810 7,790 7,970 3 132,765 7,800 3 6,300 7,890 50.83 Thousand billion 64.647 Million 24.367 Million 6.5 Million 13.817 Million 10.549 Million 32.417 Million 4.462 Million 11.39 4.82 1.57 312,507 10,585 312,259 10,833
TOPP

Tolypers

 stock Fara Bourse 22,400 250.00 1.13 22,150 0.00 0.00 2023-09-21 56 244,310 5.38 billion - 22,150 21,850 21,850 22,600 0 0 0 2 21,516 22,500 5.538 Thousand billion - - - - - - - - - - 244,310 - 244,310 -
TPSZ

Tuka Paint Co.

 stock Fara Bourse 27,350 450.00 1.62 27,800 0.00 0.00 2023-09-21 633 1.994 Million 55.44 billion 3,149.7 27,800 27,600 27,000 28,650 2 1,185 27,300 1 3,585 27,500 10.425 Thousand billion 11.889 Million 2.619 Million 375,000 1.483 Million 1.136 Million 2.913 Million 521,906 19.97 9.18 3.58 1.797 Million 196,408 1.933 Million 60,375
POIP

S*Polyacryl Iran

 stock Fara Bourse 10,210 100.00 0.97 10,310 0.00 0.00 2023-09-21 321 3.499 Million 36.05 billion - 10,310 10,400 10,200 10,540 3 20,313 10,200 1 1,121 10,250 36.817 Thousand billion - - - - - - - - - - 2.968 Million 530,979 3.495 Million 4,000
PABD

Abadan Petr.

 stock Fara Bourse 2,068 2.00 0.10 2,070 0.00 0.00 2023-09-21 228 7.829 Million 16.21 billion - 2,070 2,054 2,052 2,100 1 61,070 2,068 1 2,000 2,078 20.7 Thousand billion - - - - - - - - - - 7.829 Million - 7.829 Million -
NPSZ

NPSZ

 stock Fara Bourse 33,750 0.00 0.00 33,750 0.00 0.00 2023-09-21 157 383,009 12.93 billion 2,439.55 33,750 34,150 33,600 34,150 1 175 33,750 2 10,840 33,750 81 Thousand billion 141.961 Million 82.029 Million 2.4 Million 60.961 Million 21.068 Million 153.035 Million 16.025 Million 5.05 3.84 0.53 372,709 10,300 151,009 232,000
BSRZ

Ghaed Basir Petro.

 stock Fara Bourse 27,000 0.00 0.00 27,000 0.00 0.00 2023-09-21 462 1.039 Million 28.05 billion 2,248.48 27,000 26,850 26,750 27,500 1 12,001 27,050 1 5,000 27,200 67.5 Thousand billion 82.268 Million 22.719 Million 2.5 Million 14.768 Million 7.95 Million 33.582 Million 10.333 Million 6.53 8.49 2.01 940,401 98,395 352,445 686,351
PNLZ

Lavan Oil Ref.

 stock Fara Bourse 23,650 50.00 0.21 23,700 0.00 0.00 2023-09-21 539 3.581 Million 84.93 billion 6,643.45 23,700 23,600 23,500 24,150 4 124,247 23,600 1 56,112 23,650 189.6 Thousand billion 258.21 Million 111.098 Million 8 Million 68.61 Million 42.488 Million 414.015 Million 30.408 Million 6.24 4.46 0.46 2.518 Million 1.063 Million 3.347 Million 234,315
URPZ

UrmiaPetrochemical

 stock Fara Bourse 38,850 800.00 2.02 39,650 0.00 0.00 2023-09-21 1,321 1.756 Million 69.59 billion 1,329.28 39,650 39,950 38,850 40,500 1 2,583 38,800 1 15,000 38,900 27.755 Thousand billion 38.049 Million 13.531 Million 700,000 10.294 Million 3.236 Million 15.286 Million 1.963 Million 14.14 8.58 1.82 1.696 Million 59,551 1.703 Million 53,103
SACZ

Saveh Cement

 stock Fara Bourse 146,250 100.00 0.07 146,350 0.00 0.00 2023-09-21 241 110,070 16.11 billion 456.72 146,350 143,800 143,800 146,950 1 177 146,250 7 699 146,500 95.128 Thousand billion 111.076 Million 21.825 Million 650,000 15.948 Million 5.876 Million 25.343 Million 12.67 Million 7.51 16.2 3.75 40,563 69,507 97,094 12,976
IENP

Eghtesad Novin

 stock Fara Bourse 7,460 190.00 2.61 7,270 0.00 0.00 2023-09-21 72 1.431 Million 10.43 billion - 7,270 7,050 7,040 7,460 6 363,233 7,460 1 132,000 7,590 7.27 Thousand billion - - - - - - - - - - 1.431 Million - 1.431 Million -
CMKP

Momtazan Cement

 stock Fara Bourse 44,800 350.00 0.79 44,450 0.00 0.00 2023-09-21 22 201,455 8.98 billion - 44,450 44,750 44,450 44,800 1 5,200 44,700 1 5 44,800 44.45 Thousand billion - - - - - - - - - - 126,842 74,613 195,320 6,135
KACP

Karoon Cement

 stock Fara Bourse 84,550 0.00 0.00 84,550 0.00 0.00 2023-09-21 196 473,984 40.07 billion - 84,550 82,750 82,700 84,550 15 109,504 84,550 1 200 84,650 17.657 Thousand billion - - - - - - - - - - 453,984 20,000 392,984 81,000
SFSP

Ahvaz Farsit

 stock Fara Bourse 4,740 24.00 0.51 4,716 0.00 0.00 2023-09-21 150 2.758 Million 13.01 billion - 4,716 4,702 4,602 4,810 1 20,000 4,685 1 39,645 4,740 3.113 Thousand billion - - - - - - - - - - 2.5 Million 258,194 1.973 Million 785,016
SARZ

S*MesSarcheshme

 stock Fara Bourse 8,890 40.00 0.45 8,850 0.00 0.00 2023-09-21 712 7.207 Million 63.82 billion 10,122.49 8,850 9,020 8,820 9,230 1 11,000 8,870 2 7,475 8,890 67.703 Thousand billion 81.527 Million 32.189 Million 7.65 Million 13.825 Million 18.365 Million 13.935 Million 4.675 Million 14.48 3.69 4.87 3.497 Million 3.71 Million 3.145 Million 4.062 Million
DBRZ

Tadbirgaran Inv

 stock Fara Bourse 46,850 150.00 0.32 47,000 0.00 0.00 2023-09-21 2,889 7.622 Million 358.05 billion 2,638.19 47,000 46,850 46,850 48,900 2 9,110 46,850 20 46,112 46,850 11.75 Thousand billion 12.293 Million 2.174 Million 250,000 580,473 1.594 Million 213,329 57,062 164.97 7.37 48.67 7.092 Million 530,175 7.592 Million 30,000
SEKP

Majd Khaf

 stock Fara Bourse 3,245 7.00 0.22 3,252 0.00 0.00 2023-09-21 329 8.418 Million 27.37 billion - 3,252 3,380 3,245 3,380 0 0 0 75 3,923,461 3,245 9.316 Thousand billion - - - - - - - - - - 8.418 Million - 8.418 Million -
SASP

Asia Cement

 stock Fara Bourse 3,390 59.00 1.77 3,331 0.00 0.00 2023-09-21 374 6.744 Million 22.46 billion 18,031.75 3,331 3,269 3,252 3,400 2 212,559 3,300 1 89,945 3,390 22.214 Thousand billion 26.993 Million 12.874 Million 6.669 Million 4.779 Million 8.095 Million 4.449 Million 758,890 29.27 2.74 4.99 4.66 Million 2.084 Million 6.564 Million 180,000
PRMP

Permit

 stock Fara Bourse 66,100 600.00 0.90 66,700 0.00 0.00 2023-09-21 6 4,087 270.15 Million - 66,700 66,100 66,100 66,100 0 0 0 53 224,172 66,100 2.348 Thousand billion - - - - - - - - - - 4,087 - 4,087 -
SBZZ

Sabzevar Cement

 stock Fara Bourse 5,040 80.00 1.56 5,120 0.00 0.00 2023-09-21 1,148 13.661 Million 69.95 billion 11,900 5,120 5,270 5,010 5,270 3 63,819 5,020 1 11,611 5,130 19.24 Thousand billion 21.885 Million 8.59 Million 3.758 Million 2.645 Million 5.945 Million 3.045 Million 604,630 31.82 3.24 6.32 13.661 Million - 7.461 Million 6.2 Million
CBBP

Bagheran Cement

 stock Fara Bourse 17,300 60.00 0.35 17,360 0.00 0.00 2023-09-21 64 276,647 4.7 billion - 17,360 17,200 16,960 17,300 1 1,232 16,990 1 6,900 17,300 10.416 Thousand billion - - - - - - - - - - 273,647 3,000 276,647 -
SYNZ

Saina Company

 stock Fara Bourse 41,600 0.00 0.00 41,600 0.00 0.00 2023-09-21 133 93,495 3.89 billion 702.97 41,600 41,350 41,250 42,000 3 6,992 41,500 1 184 41,600 10.4 Thousand billion 12.61 Million 3.338 Million 250,000 2.272 Million 1.066 Million 5.986 Million 746,736 13.93 9.76 1.74 88,795 4,700 93,495 -
IMFZ

Cultur.Herit. Inv.

 stock Fara Bourse 4,601 27.00 0.58 4,628 0.00 0.00 2023-09-21 579 5.592 Million 25.88 billion 9,658.21 4,628 4,633 4,563 4,698 1 1,775 4,601 1 17,278 4,605 69.42 Thousand billion 98.643 Million 65.133 Million 10 Million 29.223 Million 35.91 Million 14.448 Million 13.683 Million 5.07 1.93 4.8 5.499 Million 93,390 5.592 Million -
PDRP

Darab Petro.

 stock Fara Bourse 1,045 28.00 2.75 1,017 0.00 0.00 2023-09-21 37 1.118 Million 1.17 billion - 1,017 1,045 1,045 1,045 31 3,262,328 1,045 1 140,000 1,069 3.466 Thousand billion - - - - - - - - - - 1.118 Million - 1.118 Million -
KKHP

S*Kerman Khodro E.

 stock Fara Bourse 5,500 50.00 0.90 5,550 0.00 0.00 2023-09-21 709 8.776 Million 48.73 billion 12,377.74 5,550 5,520 5,430 5,690 3 137,021 5,490 1 4,000 5,520 27.75 Thousand billion 27.889 Million 13.473 Million 5 Million 291,136 9.875 Million 6.181 Million 5.91 Million 4.7 2.08 4.49 6.752 Million 2.023 Million 7.587 Million 1.189 Million
SDLP

S*Saipa Diesel

 stock Fara Bourse 24,000 50.00 0.21 24,050 0.00 0.00 2023-09-21 799 6.93 Million 166.59 billion - 24,050 24,000 24,000 24,400 1 5,000 22,550 25 936,384 24,000 63.389 Thousand billion - - - - - - - - - - 6.93 Million - 6.823 Million 107,000
TORZ

Toucaril Co.

 stock Fara Bourse 5,680 30.00 0.53 5,650 0.00 0.00 2023-09-21 206 1.061 Million 6 billion 5,149.54 5,650 5,660 5,610 5,760 1 16,277 5,680 2 22,818 5,690 39.55 Thousand billion 49.93 Million 20.746 Million 7 Million 10.38 Million 10.366 Million 21.631 Million 3.263 Million 12.12 3.82 1.83 910,712 150,093 1.035 Million 25,904
Z065

Damavand Inv. Bank

 stock Fara Bourse 4,080 43.00 1.07 4,037 0.00 0.00 2023-09-21 209 1.601 Million 6.46 billion 7,660.71 4,037 4,092 4,007 4,151 1 3,563 4,020 1 1,180 4,080 56.518 Thousand billion 62.612 Million 19.555 Million 7 Million 6.094 Million 13.461 Million 10.203 Million 5.323 Million 10.62 4.2 5.54 404,537 1.197 Million 1.6 Million 1,224
NARP

Taknar Copper

 stock Fara Bourse 64,300 1,250.00 1.91 65,550 0.00 0.00 2023-09-21 123 99,019 6.4 billion - 65,550 65,000 64,050 66,000 1 15,182 64,300 1 1,000 65,450 3.933 Thousand billion - - - - - - - - - - 96,109 2,910 99,019 -
ESHP

Ashtad Iran

 stock Fara Bourse 6,070 80.00 1.34 5,990 0.00 0.00 2023-09-21 75 1.038 Million 6.23 billion - 5,990 5,920 5,920 6,090 1 9,000 6,000 1 166,843 6,070 5.407 Thousand billion - - - - - - - - - - 1.038 Million - 329,372 708,988
TIGZ

Tabarok Ind. Group

 stock Fara Bourse 11,130 60.00 0.54 11,190 0.00 0.00 2023-09-21 165 485,782 5.44 billion 2,944.13 11,190 10,820 10,800 11,580 2 23,088 11,070 1 1,463 11,130 24.971 Thousand billion 26.042 Million 6.352 Million 2.232 Million 1.071 Million 5.281 Million 1.83 Million 1.397 Million 17.88 4.74 13.65 470,953 14,829 458,818 26,964
KPEZ

Kish Parsian E-COM

 stock Fara Bourse 12,790 60.00 0.47 12,730 0.00 0.00 2023-09-21 251 1.099 Million 13.98 billion 4,376.75 12,730 13,130 12,490 13,150 1 141,000 12,740 2 11,000 12,800 22.914 Thousand billion 27.608 Million 7.65 Million 1.8 Million 4.694 Million 2.956 Million 7.216 Million 1.102 Million 20.8 7.75 3.18 968,569 129,996 951,160 147,405
TABP

Sepahan Niroo

 stock Fara Bourse 34,500 150.00 0.44 34,350 0.00 0.00 2023-09-21 55 176,463 6 billion - 34,350 33,750 33,500 34,700 1 249 33,600 1 2,000 34,550 2.13 Thousand billion - - - - - - - - - - 87,549 88,914 176,463 -
YZTZ

Yazd Tire

 stock Fara Bourse 13,000 10.00 0.08 13,010 0.00 0.00 2023-09-21 365 943,774 12.27 billion 2,585.68 13,010 12,820 12,820 13,180 3 5,900 12,900 1 2,606 12,990 26.54 Thousand billion 41.835 Million 19.308 Million 2.04 Million 15.294 Million 4.014 Million 26.252 Million 2.335 Million 11.37 6.61 1.01 660,598 283,176 943,534 240
PLSP

Plastiran

 stock Fara Bourse 13,310 120.00 0.89 13,430 0.00 0.00 2023-09-21 71 660,304 8.87 billion - 13,430 13,310 13,310 13,720 1 3,800 13,300 1 7 13,400 6.715 Thousand billion - - - - - - - - - - 660,304 - 660,304 -
PKSH

Pakhsh Alborz

 stock Fara Bourse 18,670 100.00 0.53 18,770 0.00 0.00 2023-09-21 452 1.299 Million 24.38 billion 2,873.37 18,770 19,150 18,640 19,580 1 2,689 18,660 2 3,639 18,700 71.326 Thousand billion 159.604 Million 97.204 Million 2.4 Million 88.278 Million 8.926 Million 170.435 Million 6.362 Million 11.21 7.99 0.42 1.229 Million 70,212 1.259 Million 40,000
ARTP

Artavil Tire

 stock Fara Bourse 6,420 30.00 0.47 6,390 0.00 0.00 2023-09-21 232 1.068 Million 6.83 billion 4,604.89 6,390 6,500 6,330 6,500 1 1,800 6,420 2 100,900 6,440 39.618 Thousand billion 52.93 Million 23.506 Million 6.2 Million 13.312 Million 10.194 Million 24.249 Million 3.029 Million 13.08 3.89 1.63 546,624 521,711 1.034 Million 34,300
BHPZ

Behpak Co.

 stock Fara Bourse 4,703 26.00 0.55 4,729 0.00 0.00 2023-09-21 493 5.169 Million 24.44 billion 10,483.81 4,729 4,720 4,632 4,860 2 3,904 4,700 1 26,105 4,706 19.389 Thousand billion 27.888 Million 14.816 Million 4.1 Million 8.499 Million 6.318 Million 33.176 Million 1.562 Million 12.41 3.07 0.58 4.752 Million 416,936 4.133 Million 1.036 Million
SJAP

Sakht Ajand

 stock Fara Bourse 6,840 60.00 0.87 6,900 0.00 0.00 2023-09-21 1 9,298 63.6 Million - 6,900 6,840 6,840 6,840 0 0 0 32 3,119,445 6,840 2.76 Thousand billion - - - - - - - - - - 9,298 - 9,298 -
TNIZ

Tejarat-No Ins.

 stock Fara Bourse 4,420 19.00 0.43 4,401 0.00 0.00 2023-09-21 255 2.533 Million 11.15 billion 9,934.02 4,401 4,503 4,356 4,504 1 15,000 4,367 1 4,422 4,422 26.406 Thousand billion 55.221 Million 32.731 Million 6 Million 28.815 Million 3.916 Million 18.696 Million -3,862,185 -6.84 6.74 1.41 2.333 Million 200,000 2.508 Million 25,000
GEDZ

Gilan Elec. Dev.

 stock Fara Bourse 16,100 60.00 0.37 16,160 0.00 0.00 2023-09-21 508 250,089 4.04 billion 492.3 16,160 15,940 15,940 16,460 1 313 16,030 2 22,368 16,100 69.488 Thousand billion 77.56 Million 16.117 Million 4.3 Million 8.072 Million 8.046 Million 8.664 Million 3.944 Million 17.62 8.64 8.02 250,089 - 250,039 50
BSMZ

Bime Saman Co.

 stock Fara Bourse 9,620 100.00 1.05 9,520 0.00 0.00 2023-09-21 145 495,188 4.72 billion 3,415.09 9,520 9,330 9,330 9,700 1 1,162 9,570 1 40,000 9,650 47.6 Thousand billion 116.692 Million 83.239 Million 5 Million 69.092 Million 14.148 Million 29.473 Million 2.91 Million 16.36 3.36 1.62 364,426 130,762 484,480 10,708
ZKPZ

Zagros Kosar Power

 stock Fara Bourse 5,580 40.00 0.71 5,620 0.00 0.00 2023-09-21 303 2.777 Million 15.6 billion 9,166.1 5,620 5,460 5,460 5,710 1 2,614 5,600 4 10,679 5,630 33.72 Thousand billion 38.831 Million 13.99 Million 6 Million 5.111 Million 8.879 Million 3.552 Million 989,230 34.1 3.8 9.49 2.777 Million - 2.747 Million 30,000
MLIZ

MiddleEast LifeINS

 stock Fara Bourse 5,338 48.00 0.91 5,290 0.00 0.00 2023-09-21 1,466 24.21 Million 128.08 billion 16,514.14 5,290 5,349 5,170 5,500 1 17,500 5,260 6 1,098,502 5,338 12.696 Thousand billion 22.82 Million 13.896 Million 2.4 Million 10.124 Million 3.772 Million 6.615 Million 950,732 13.35 3.37 1.92 23.618 Million 591,988 23.051 Million 1.159 Million
JPPZ

Jahrom Power Plant

 stock Fara Bourse 2,570 6.00 0.23 2,576 0.00 0.00 2023-09-21 1,028 21.359 Million 55.02 billion 20,777.42 2,576 2,615 2,540 2,615 1 6,595 2,569 1 13,575 2,570 62.198 Thousand billion 71.012 Million 38.983 Million 24.145 Million 8.814 Million 30.169 Million 7.585 Million 2.787 Million 22.32 2.06 8.2 21.359 Million - 21.359 Million -
PGRZ

Peyvand Gostar

 stock Fara Bourse 13,000 40.00 0.31 13,040 0.00 0.00 2023-09-21 612 622,776 8.12 billion 1,017.61 13,040 12,950 12,950 13,440 4 36,131 13,000 2 154 13,010 39.12 Thousand billion 46.619 Million 11.519 Million 3 Million 7.499 Million 4.021 Million 4.392 Million 1.606 Million 24.36 9.73 8.91 614,900 7,876 622,776 -
BIPZ

S*Pasargad Insur.

 stock Fara Bourse 20,300 0.00 0.00 20,300 0.00 0.00 2023-09-21 239 4.649 Million 94.31 billion 19,452.01 20,300 20,350 20,000 20,350 1 50,000 19,950 12 361,351 20,300 1243.091 Thousand billion 1.496 billion 343.123 Million 58.174 Million 252.574 Million 90.549 Million 73.759 Million 34.54 Million 35.99 13.73 16.86 119,842 4.529 Million 4.649 Million -
BLSZ

Const and Rail

 stock Fara Bourse 42,850 400.00 0.94 42,450 0.00 0.00 2023-09-21 1,240 2.925 Million 124.13 billion 2,358.58 42,450 43,000 40,900 43,100 1 1,568 42,850 1 1,568 42,850 6.368 Thousand billion 11.92 Million 5.969 Million 150,000 5.5 Million 468,279 2.47 Million 372,209 17.11 13.6 2.58 2.778 Million 146,707 2.886 Million 38,750
MOBZ

Mobin One Kish

 stock Fara Bourse 16,960 50.00 0.29 17,010 0.00 0.00 2023-09-21 904 2.623 Million 44.61 billion 2,901.47 17,010 16,790 16,660 17,370 3 20,592 16,820 3 18,573 17,000 7.655 Thousand billion 8.104 Million 1.062 Million 450,000 466,150 528,971 2.141 Million -8,415 -909.63 14.39 3.58 2.583 Million 40,261 2.549 Million 73,505
AFRZ

Afra Net Co.

 stock Fara Bourse 24,400 150.00 0.61 24,550 0.00 0.00 2023-09-21 150 512,409 12.58 billion 3,416.06 24,550 24,550 24,350 24,800 3 3,037 24,350 2 707 24,500 15.344 Thousand billion 17.006 Million 3.316 Million 625,000 1.662 Million 1.653 Million 2.515 Million 495,202 30.98 9.28 6.1 472,786 39,623 497,487 14,922
ETLZ

Alborz Invest.

 stock Fara Bourse 3,940 14.00 0.35 3,954 0.00 0.00 2023-09-21 156 3.323 Million 13.14 billion 21,301.46 3,954 3,938 3,919 4,008 1 1,160 3,936 1 31,863 3,940 12.06 Thousand billion 15.183 Million 9.373 Million 2.05 Million 3.123 Million 6.249 Million 3.72 Million 3.626 Million 3.33 1.93 3.24 2.951 Million 371,785 3.226 Million 97,500
APOZ

Arya Sasol Polymer

 stock Fara Bourse 83,000 250.00 0.30 83,250 0.00 0.00 2023-09-21 874 460,597 38.34 billion 527 83,250 83,150 82,950 83,900 9 6,054 82,950 2 12,169 83,000 1144.814 Thousand billion 1.306 billion 227.727 Million 13.752 Million 161.188 Million 66.54 Million 283.219 Million 121.951 Million 9.42 17.27 4.05 256,990 203,607 186,841 273,756
BMAZ

Bargh Mapna Co.

 stock Fara Bourse 7,650 50.00 0.66 7,600 0.00 0.00 2023-09-21 34 176,973 1.35 billion 8,973.77 7,600 7,620 7,500 7,780 1 660 7,610 1 40,000 7,680 58.733 Thousand billion 67.375 Million 25.214 Million 7.728 Million 8.642 Million 16.572 Million 6.664 Million 3.766 Million 15.6 3.54 8.81 120,123 56,850 147,695 29,278
SDFZ

Sanati Doodeh Fam

 stock Fara Bourse 36,150 0.00 0.00 36,150 0.00 0.00 2023-09-21 404 423,248 15.31 billion 1,047.64 36,150 36,850 35,600 36,850 2 4,806 36,000 1 2,941 36,200 25.305 Thousand billion 30.728 Million 10.55 Million 700,000 5.423 Million 5.127 Million 19.501 Million 2.624 Million 9.64 4.95 1.3 369,964 53,284 388,248 35,000
SESP

Isfahan Const.

 stock Fara Bourse 19,250 210.00 1.10 19,040 0.00 0.00 2023-09-21 94 301,441 5.84 billion - 19,040 19,100 19,100 19,460 1 12,438 19,250 1 2,000 19,390 3.046 Thousand billion - - - - - - - - - - 301,441 - 301,441 -
BGHZ

Baghmishe

 stock Fara Bourse 6,600 10.00 0.15 6,590 0.00 0.00 2023-09-21 159 969,355 6.46 billion 6,096.57 6,590 6,540 6,540 6,800 2 6,930 6,580 1 5,000 6,680 17.398 Thousand billion 18.625 Million 5.161 Million 2.64 Million 1.228 Million 3.934 Million 1.098 Million 821,420 21.44 4.42 15.85 969,355 - 969,355 -
KHEP

Yazd Steel CO.

 stock Fara Bourse 56,200 700.00 1.23 56,900 0.00 0.00 2023-09-21 342 1.5 Million 85.32 billion - 56,900 55,400 55,400 57,800 1 438 56,050 1 266 56,200 16.516 Thousand billion - - - - - - - - - - 1.501 Million - 1.454 Million 46,301
TONP

Touse Omran Naeen

 stock Fara Bourse 9,100 280.00 2.99 9,380 0.00 0.00 2023-09-21 1 8,119 73.88 Million - 9,380 9,100 9,100 9,100 0 0 0 129 9,093,404 9,100 13.137 Thousand billion - - - - - - - - - - 8,119 - 8,119 -
SDRP

SADRA

 stock Fara Bourse 2,270 0.00 0.00 2,270 0.00 0.00 2023-09-21 964 40.572 Million 92.11 billion - 2,270 2,266 2,260 2,299 3 600,000 2,271 1 73,000 2,279 59.522 Thousand billion - - - - - - - - - - 40.572 Million - 40.572 Million -
DZLZ

S*Bahman Dizel Co

 stock Fara Bourse 4,560 4.00 0.09 4,556 0.00 0.00 2023-09-21 598 10.666 Million 48.6 billion 17,836.15 4,556 4,576 4,484 4,599 1 1,200 4,559 1 28,020 4,560 159.36 Thousand billion 232.351 Million 120.127 Million 20.478 Million 72.991 Million 47.136 Million 119.316 Million 29.557 Million 5.39 3.38 1.34 5.531 Million 5.135 Million 8.914 Million 1.752 Million
IKDP

S*IranKhodroDiesel

 stock Fara Bourse 3,520 30.00 0.86 3,490 0.00 0.00 2023-09-21 3,254 88.721 Million 309.66 billion 27,265.27 3,490 3,466 3,443 3,540 1 83,610 3,515 2 81,500 3,520 301.399 Thousand billion 455.198 Million 303.589 Million 86.361 Million 153.798 Million 149.79 Million 418.455 Million 77.539 Million 3.89 2.01 0.72 63.608 Million 25.114 Million 77.421 Million 11.3 Million
SMBZ

Sina Marine srv

 stock Fara Bourse 21,000 50.00 0.24 20,950 0.00 0.00 2023-09-21 78 350,517 7.34 billion 3,486.37 20,950 20,600 20,600 21,150 2 11,923 21,000 1 6,500 21,050 52.273 Thousand billion 62.54 Million 16.604 Million 2.495 Million 10.267 Million 6.337 Million 18.992 Million 5.51 Million 9.49 8.25 2.75 58,307 292,210 139,201 211,316
RSKZ

Rail Sair Kosar

 stock Fara Bourse 13,750 60.00 0.43 13,810 0.00 0.00 2023-09-21 1,798 7.454 Million 102.96 billion 4,145.67 13,810 14,020 13,610 14,310 1 400 13,740 3 421,990 13,750 16.653 Thousand billion 20.667 Million 9.448 Million 1.206 Million 4.013 Million 5.435 Million 1.958 Million 3.578 Million 4.66 3.06 8.5 7.346 Million 108,041 7.431 Million 22,756
HRLZ

Reyl Pardazseir

 stock Fara Bourse 2,619 24.00 0.92 2,595 0.00 0.00 2023-09-21 1,079 23.983 Million 62.23 billion 22,227.42 2,595 2,476 2,460 2,651 1 10,000 2,602 1 4,000 2,625 12.37 Thousand billion 18.225 Million 11.452 Million 4.767 Million 5.855 Million 5.597 Million 4.884 Million 688,801 17.96 2.21 2.53 23.694 Million 289,147 22.292 Million 1.691 Million
RAHP

Rahshad

 stock Fara Bourse 283,650 8,600.00 2.94 292,250 0.00 0.00 2023-09-21 2 1,059 300.39 Million - 292,250 283,650 283,650 283,650 0 0 0 42 56,564 283,650 4.384 Thousand billion - - - - - - - - - - 1,059 - 1,059 -