All Markets

/

Exchange Iran Mercantile Exchange

/

Trade Value

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
فصبا

صبا فولاد خلیج فارس

stock فرابورس 3,709 49.00 1.30 3,747 11.00 0.29 2024-05-18 1.262 Million 110 Million 3.949 Thousand billion 6,692.52 3,758 3,827 3,698 3,827 0 0 0 0 197.45 Thousand billion 203.361 Million 110.898 Million 50 Million 16.011 Million 94.886 Million 153.709 Million 42.845 Million 4.37 1.97 1.22 54.973 Million 55.027 Million - 110 Million
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
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
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
کارا

کارا

fund فرابورس 18,165 1,063.00 6.22 17,102 0.00 0.00 2024-05-18 937 35.868 Million 613.42 billion - 17,102 18,164 18,164 18,165 6 107,373,281 17,102 11 3,158,640 17,103 - - - - - - - - - - - 7.525 Million 28.313 Million 24.848 Million 10.99 Million
لبخند

لبخند

fund فرابورس 15,071 915.00 6.46 14,156 0.00 0.00 2024-05-18 999 35.284 Million 499.48 billion - 14,156 15,070 15,070 15,071 201 195,820,337 14,156 90 51,950,030 14,157 - - - - - - - - - - - 11.545 Million 23.739 Million 26.482 Million 8.802 Million
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
بپردیس

بیمه پردیس

stock فرابورس 1,368 868.00 173.60 500 0.00 0.00 2024-05-18 9,387 825 Million 412.5 billion - 500 1,368 1,368 1,374 0 0 0 0 1.5 Thousand billion - - - - - - - - - - 504.636 Million 320.364 Million - 825 Million
FRBP

Fara Bourse Co.

stock فرابورس 7,170 50.00 0.69 7,250 30.00 0.42 2024-05-18 4,050 28.958 Million 319.95 billion 7,414.54 7,220 7,440 7,140 7,440 1 2,000 10,810 1 2,910 11,080 92.82 Thousand billion 78.026 Million 15.625 Million 10.5 Million 1.901 Million 13.724 Million 4.233 Million 3.301 Million 23.06 5.55 17.98 21.376 Million 7.582 Million 27.688 Million 1.27 Million
آوند

آوند

fund فرابورس 15,076 911.00 6.43 14,165 0.00 0.00 2024-05-18 829 21.771 Million 308.4 billion - 14,165 15,075 15,075 15,076 8 197,222,201 14,165 1 46,556,354 14,166 - - - - - - - - - - - 16.531 Million 4.16 Million 7.275 Million 13.417 Million
سام

سام

fund فرابورس 10,655 648.00 6.48 10,007 0.00 0.00 2024-05-18 113 28.094 Million 281.14 billion - 10,007 10,655 10,655 10,656 1 15,000,000 10,007 4 9,607,834 10,008 - - - - - - - - - - - 1.199 Million 26.895 Million 17.789 Million 10.304 Million
ASPZ

A.S.P CO

stock فرابورس 20,100 750.00 3.60 20,500 350.00 1.68 2024-05-18 1,853 8.092 Million 243.38 billion 3,521.8 20,850 21,200 19,900 21,650 1 1,800 28,600 94 4,243,407 29,150 30.1 Thousand billion 25.776 Million 6.883 Million 1,000,000 5.276 Million 1.607 Million 4.148 Million 592,061 34.62 12.76 4.95 8.037 Million 50,000 8.077 Million 10,000
پاداش

پاداش

fund فرابورس 14,290 841.00 6.25 13,449 0.00 0.00 2024-05-18 321 16.461 Million 221.39 billion - 13,449 14,290 14,290 14,291 2 200,000,204 13,449 22 20,397,790 13,450 - - - - - - - - - - - 4.615 Million 11.831 Million 12.324 Million 4.123 Million
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 -
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
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
BHLZ

Bahman Liz.

stock فرابورس 2,340 15.00 0.64 2,309 46.00 1.95 2024-05-18 867 47.982 Million 163.49 billion 36,042.57 2,355 2,433 2,251 2,433 36 1,388,278 3,407 3 49,236 3,434 17.716 Thousand billion 22.117 Million 16.098 Million 6.6 Million 6.877 Million 9.221 Million 13.141 Million 2.412 Million 6.32 1.65 1.16 17.981 Million 30 Million 44.116 Million 3.864 Million
HFZP

Hafez Ins.

stock فرابورس 5,740 1,210.00 17.41 6,950 0.00 0.00 2024-05-18 259 22.789 Million 161.8 billion - 6,950 5,740 5,740 5,740 8 333,979 7,100 0 0 0 20.85 Thousand billion - - - - - - - - - - 13.589 Million 9.2 Million 7.589 Million 15.2 Million
BDYZ

Day Bank

stock فرابورس 778 340.00 30.41 1,118 0.00 0.00 2024-05-18 1,650 137.354 Million 153.59 billion 46,374.52 1,118 794 774 810 1 50,000 1,085 1 50,000 1,133 150.93 Thousand billion 832.528 Million 672.228 Million 135 Million 689.833 Million -17,604,746 41.974 Million -76,784,968 -1.86 -8.11 3.4 31.164 Million 106.19 Million 137.282 Million 72,375
SGAF

Ganjine Roshan ETF

fund فرابورس 15,710 941.00 6.37 14,769 0.00 0.00 2024-05-18 678 9.883 Million 145.96 billion - 14,769 15,709 15,709 15,710 47 2,421,837 14,769 12 2,243,472 14,770 - - - - - - - - - - - 8.904 Million 917,689 9.722 Million 99,977
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
TLIZ

Talise Company

stock فرابورس 3,775 17.00 0.45 3,818 26.00 0.69 2024-05-18 2,491 30.08 Million 141.83 billion 10,396.4 3,792 3,777 3,775 3,890 7 33,272 4,699 3 103,000 4,699 23.546 Thousand billion 20.888 Million 9.523 Million 4.994 Million 1.821 Million 7.702 Million 8.729 Million 2.511 Million 7.59 2.48 2.19 29.177 Million 902,892 29.254 Million 825,569
بتهران

بیمه اتکایی تهران رواک

stock فرابورس 2,059 1,012.00 32.95 3,071 0.00 0.00 2024-05-15 651 44.658 Million 137.15 billion - 3,071 2,017 2,017 2,075 2 230,000 3,062 1 17,297 3,170 15.355 Thousand billion - - - - - - - - - - 44.158 Million 300,000 25.711 Million 18.748 Million
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
ثبات

ثبات

fund فرابورس 18,461 1,132.00 6.53 17,329 0.00 0.00 2024-05-18 257 7.09 Million 122.87 billion - 17,329 18,461 18,461 18,462 203 201,833,860 17,329 3 30,098,537 17,330 - - - - - - - - - - - 3.452 Million 3.639 Million 3.856 Million 3.234 Million
گنجینه

گنجینه

fund فرابورس 11,084 666.00 6.39 10,418 0.00 0.00 2024-05-18 35 11.564 Million 120.47 billion - 10,418 11,083 11,083 11,084 42 40,463,550 10,418 13 11,137,660 10,419 - - - - - - - - - - - 22,440 11.541 Million 1.564 Million 10 Million
MRJZ

Marjan Kar

stock فرابورس 5,890 380.00 6.90 5,860 350.00 6.35 2024-05-18 2,102 16.139 Million 119.36 billion 11,889.73 5,510 5,670 5,630 5,890 0 0 0 0 8.14 Thousand billion 6.901 Million 1.732 Million 1.1 Million 510,238 1.222 Million 984,019 227,860 28.29 5.28 6.55 15.189 Million 950,120 16.139 Million -
ثجنوب

سر. مسکن جنوب

stock فرابورس 13,910 660.00 4.98 13,850 600.00 4.53 2024-05-18 750 7.757 Million 116.42 billion 8,270.86 13,250 13,700 13,300 13,910 0 0 0 76 5,469,981 14,720 21.014 Thousand billion 23.691 Million 10.454 Million 1.4 Million 4.301 Million 6.153 Million 3.331 Million 2.694 Million 7.2 3.15 5.82 7.576 Million 180,300 7.156 Million 600,000
فاخر

فاخر

fund فرابورس 12,425 756.00 6.48 11,669 0.00 0.00 2024-05-18 21 9.812 Million 114.5 billion - 11,669 12,426 12,425 12,426 78 95,316,017 11,669 27 24,365,061 11,670 - - - - - - - - - - - 648,814 9.163 Million 27,165 9.785 Million
DRKF

Darik ETF

fund فرابورس 20,552 1,186.00 6.12 19,366 0.00 0.00 2024-05-18 384 5.877 Million 113.82 billion - 19,366 20,551 20,551 20,553 113 106,550,609 19,366 13 9,060,683 19,367 - - - - - - - - - - - 3.774 Million 2.078 Million 4.915 Million 937,423
PMTZ

Maskan Invest.

stock فرابورس 8,370 330.00 4.10 8,040 0.00 0.00 2024-05-18 904 10.059 Million 111.48 billion 21,250.26 8,040 8,440 8,360 8,440 0 0 0 194 16,101,403 10,970 19.944 Thousand billion 24.712 Million 10.845 Million 1.8 Million 9.52 Million 1.325 Million 5.348 Million -718,392 -19.19 10.41 2.58 8.483 Million 1.577 Million 10.059 Million -
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
MIHZ

Mihan Insurance

stock فرابورس 5,420 160.00 2.87 5,620 40.00 0.72 2024-05-18 973 9.325 Million 108.4 billion 8,150.31 5,580 5,500 5,410 5,730 0 0 0 0 17.43 Thousand billion 40.425 Million 22.051 Million 1.5 Million 20.248 Million 1.803 Million 9.384 Million 7.178 Million 2.81 11.19 2.15 6.663 Million 2.662 Million 9.151 Million 174,569
اتکاسا

بیمه اتکایی سامان

stock فرابورس 2,998 1,390.00 31.68 4,388 0.00 0.00 2024-05-18 173 20.909 Million 91.75 billion - 4,388 2,900 2,900 3,000 1 10,000 4,250 0 0 0 10.97 Thousand billion - - - - - - - - - - 5.152 Million 15.757 Million - 20.909 Million
PKOD

S*Pars Khodro

stock فرابورس 974 87.00 8.20 1,061 0.00 0.00 2024-05-18 1,400 83.957 Million 89.1 billion 53,288.34 1,061 1,004 970 1,005 1 49,288 1,031 1 50,000 1,062 120.496 Thousand billion 236.996 Million 148.006 Million 113.568 Million 118.203 Million 39.762 Million 73.188 Million -35,932,871 -3.31 2.99 1.62 83.907 Million 50,000 80.783 Million 3.173 Million
آلا

آلا

fund فرابورس 12,576 766.00 6.49 11,810 0.00 0.00 2024-05-18 88 7.46 Million 88.1 billion - 11,810 12,576 12,576 12,577 20 19,540,262 11,810 14 3,996,576 11,811 - - - - - - - - - - - 3.248 Million 4.211 Million 1.532 Million 5.928 Million
IKDP

S*IranKhodroDiesel

stock فرابورس 2,204 19.00 0.87 2,221 36.00 1.65 2024-05-18 1,011 25.48 Million 87.48 billion 34,290.29 2,185 2,275 2,186 2,275 4 75,433 3,407 3 302,465 3,408 296.822 Thousand billion 441.357 Million 370.589 Million 86.361 Million 193.493 Million 177.095 Million 413.218 Million 77.347 Million 3.2 1.4 0.6 10.805 Million 14.464 Million 25.068 Million 200,000
CGRZ

Shomal Gharb Co

stock فرابورس 11,480 980.00 9.33 10,730 230.00 2.19 2024-05-18 1,065 5.765 Million 87.28 billion 10,648.64 10,500 11,480 11,480 11,480 1 277 14,980 1 9,762 14,990 18.168 Thousand billion 17.425 Million 6.816 Million 1.2 Million 3.841 Million 2.976 Million 2.011 Million 323,116 39.07 4.24 6.28 5.683 Million 78,000 5.761 Million -
ANQZ

Atrin Nakh Qom

stock فرابورس 11,600 130.00 1.13 11,580 110.00 0.96 2024-05-18 1,654 6.354 Million 86.83 billion 4,476.26 11,470 11,320 11,320 11,970 2 8,001 13,530 1 9,600 13,600 10.594 Thousand billion 12.685 Million 5.476 Million 775,000 3.711 Million 1.766 Million 5.121 Million 815,531 11 5.08 1.75 6.338 Million - 6.33 Million 8,000
IFMP

Moshanir Investmen

stock فرابورس 5,910 240,890.00 97.61 246,800 0.00 0.00 2024-05-18 500 350,592 86.52 billion - 246,800 5,910 5,910 5,910 0 0 0 0 4.936 Thousand billion - - - - - - - - - - 308,203 42,389 321,592 29,000
SDIP

Sadid Group

stock فرابورس 2,908 719.00 19.82 3,627 0.00 0.00 2024-05-18 781 23.565 Million 85.47 billion - 3,627 3,075 2,908 3,077 2 19,113 3,573 2 240,000 3,597 108.771 Thousand billion - - - - - - - - - - 23.35 Million 35,527 23.386 Million -
وتوسکا

سر. توسعه توکا

stock فرابورس 4,265 9,545.00 69.12 13,810 0.00 0.00 2024-05-13 326 6.168 Million 85.17 billion - 13,810 4,265 4,265 4,265 0 0 0 0 11.462 Thousand billion - - - - - - - - - - 5.968 Million 200,000 6.163 Million 4,384
RPEZ

Rishmac Prod.&EXP

stock فرابورس 8,620 260.00 2.93 8,780 100.00 1.13 2024-05-18 1,117 2.558 Million 85.04 billion 4,993.85 8,880 9,000 8,600 9,100 0 0 0 0 9.975 Thousand billion 9.164 Million 4.382 Million 1,000,000 214,457 4.168 Million 2.382 Million 2.023 Million 4.34 2.11 3.69 1.847 Million 711,778 2.363 Million 195,365
ATSP

Arian Toska

stock فرابورس 2,093 99.00 4.52 2,192 0.00 0.00 2024-05-18 564 38.423 Million 84.21 billion - 2,192 2,093 2,050 2,093 1 20,000 2,280 2 205,000 2,281 3.944 Thousand billion - - - - - - - - - - 38.301 Million - 2.686 Million 35.615 Million
کاج

کاج

fund فرابورس 14,606 882.00 6.43 13,724 0.00 0.00 2024-05-18 54 6.105 Million 83.78 billion - 13,724 14,606 14,606 14,617 2 120,198,952 13,724 17 15,545,826 13,725 - - - - - - - - - - - 1.624 Million 4.445 Million 750,127 5.319 Million
تکیمیا

تامین سرمایه کیمیا

stock فرابورس 2,260 254.00 12.66 2,006 0.00 0.00 2024-05-06 977 41.737 Million 83.72 billion - 2,006 2,262 2,197 2,263 1 43,833 2,006 2 21,900 2,010 40.12 Thousand billion - - - - - - - - - - 1,000 41.73 Million 5.307 Million 36.424 Million
اعتبار

اعتبار

fund فرابورس 14,393 881.00 6.52 13,512 0.00 0.00 2024-05-18 83 6.18 Million 83.5 billion - 13,512 14,392 14,392 14,393 27 16,622,069 13,512 5 4,904,930 13,513 - - - - - - - - - - - 3.343 Million 2.836 Million 4.386 Million 1.794 Million
فن افزار

توسعه فن افزار توسن

stock فرابورس 14,810 200.00 1.37 15,190 580.00 3.97 2024-05-18 1,930 5.84 Million 82.22 billion 9,491.9 14,610 15,340 14,710 15,340 1 500 13,140 1 83 14,200 21.12 Thousand billion 34.281 Million 17.566 Million 1.5 Million 11.496 Million 6.07 Million 23.489 Million 4.099 Million 5.56 3.75 0.97 5.63 Million 210,000 5.193 Million 647,760
BGHZ

Baghmishe

stock فرابورس 17,910 1,170.00 6.99 17,820 1,080.00 6.45 2024-05-18 934 5.126 Million 82.09 billion 8,577.74 16,740 16,770 16,770 17,910 1 2,509 16,540 1 700 16,600 42.266 Thousand billion 47.553 Million 5.532 Million 2.64 Million 507,727 5.024 Million 1.508 Million 1.257 Million 37.41 9.36 31.2 4.676 Million 408,879 5.055 Million 30,000
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
SHOP

Shomal Invest.

stock فرابورس 18,530 4,070.00 18.01 22,600 0.00 0.00 2024-05-18 212 3.364 Million 76.09 billion - 22,600 18,530 18,530 18,530 0 0 0 1 124,350 22,600 2.755 Thousand billion - - - - - - - - - - 3.364 Million - 3.364 Million -
MOBZ

Mobin One Kish

stock فرابورس 10,450 270.00 2.65 10,550 370.00 3.63 2024-05-18 747 4.253 Million 74.1 billion 5,590.93 10,180 10,220 10,220 10,840 1 607 16,400 1 3,600 17,850 7.839 Thousand billion 5.923 Million 1.522 Million 450,000 1 Million 521,765 1.525 Million -3,748 -1266.68 9.1 3.11 4.076 Million 176,627 4.252 Million 902
TUKZ

TUKA Co.

stock فرابورس 10,550 210.00 2.03 10,530 190.00 1.84 2024-05-18 920 4.684 Million 71.98 billion 4,444.67 10,340 10,050 10,050 10,740 1 2,000 14,600 1 1,700 15,580 30.74 Thousand billion 31.592 Million 8.008 Million 2.6 Million 4.214 Million 3.795 Million 9.686 Million 1.065 Million 25.71 7.21 2.83 3.128 Million 1.556 Million 3.489 Million 1.195 Million
BSRZ

Ghaed Basir Petro.

stock فرابورس 17,090 90.00 0.52 17,080 100.00 0.58 2024-05-18 1,180 2.466 Million 70.36 billion 5,798.83 17,180 17,400 16,840 17,450 0 0 0 0 71.375 Thousand billion 89.396 Million 29.008 Million 4.5 Million 12.536 Million 16.472 Million 36.449 Million 11.403 Million 6.74 4.67 2.11 1.038 Million 1.429 Million 686,411 1.78 Million
IOMZ

Iran Office Ind.

stock فرابورس 5,930 50.00 0.84 5,910 70.00 1.17 2024-05-07 864 13.164 Million 69.33 billion 14,833.59 5,980 6,000 5,710 6,200 4 102,572 5,257 3 56,475 5,260 99.001 Thousand billion 117.598 Million 28.446 Million 14.2 Million 6.49 Million 21.956 Million - 4.083 Million 27.21 5.06 - 12.289 Million 712,389 11.671 Million 1.33 Million
توان

توان

fund فرابورس 18,113 192.00 1.05 18,305 0.00 0.00 2024-05-18 607 3.739 Million 68.44 billion - 18,305 19,010 18,095 19,100 1 60 18,223 1 5,000 18,224 - - - - - - - - - - - 2.192 Million 1.525 Million 2.091 Million 1.627 Million
IZSZ

Isfahan Zinc SML.

stock فرابورس 3,457 14.00 0.41 3,479 36.00 1.05 2024-05-18 846 14.86 Million 65.13 billion 8,353.65 3,443 3,539 3,411 3,599 3 21,325 4,275 2 12,713 4,288 15.779 Thousand billion 17.315 Million 9.074 Million 3.6 Million 4.79 Million 4.283 Million 5.554 Million -466,691 -26.84 2.92 2.25 13.186 Million 1.675 Million 14.86 Million 78
BIPZ

S*Pasargad Insur.

stock فرابورس 8,510 20.00 0.24 8,500 10.00 0.12 2024-05-18 582 5.896 Million 61.14 billion 22,007.93 8,490 8,500 8,310 8,570 0 0 0 0 792.75 Thousand billion 947.23 Million 419.26 Million 75 Million 309.73 Million 109.53 Million 104.749 Million 27 Million 23.61 5.82 6.09 2.798 Million 3.098 Million 5.746 Million 150,000
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
رابین

رابین

fund فرابورس 13,989 873.00 6.66 13,116 0.00 0.00 2024-05-18 124 4.364 Million 57.24 billion - 13,116 13,988 13,988 13,989 62 61,723,471 13,116 16 9,499,737 13,117 - - - - - - - - - - - 1.088 Million 3.277 Million 4.164 Million 200,263
BDMZ

Damavand Co.

stock فرابورس 7,500 150.00 1.96 7,570 80.00 1.05 2024-05-18 525 2.783 Million 53.68 billion 7,052.14 7,650 7,530 7,490 7,920 0 0 0 0 106.481 Thousand billion 125.127 Million 47.752 Million 5.52 Million 26.717 Million 21.034 Million 18.722 Million 8.405 Million 11.71 4.68 5.26 2.55 Million 232,236 2.778 Million 4,205
ناما

مخازن گاز طبیعی آسیا ناما

stock فرابورس 12,300 130.00 1.05 12,430 0.00 0.00 2024-05-18 690 3.568 Million 49.72 billion 3,898.93 12,430 12,500 12,300 12,790 2 12,523 13,900 1 5,000 13,990 14.627 Thousand billion 20.617 Million 9.227 Million 1.05 Million 7.565 Million 1.661 Million 5.03 Million 805,026 16.21 7.86 2.59 2.758 Million 639,950 3.243 Million 154,895
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 -
BKSZ

Kosar Ins.

stock فرابورس 2,407 33.00 1.35 2,412 28.00 1.15 2024-05-18 705 14.787 Million 47.85 billion 28,508.51 2,440 2,440 2,390 2,477 0 0 0 0 80.9 Thousand billion 230.161 Million 210.366 Million 33.5 Million 149.359 Million 61.006 Million 122.477 Million 24.256 Million 3.33 1.32 0.66 12.241 Million 2.546 Million 14.687 Million 100,000
NPMP

N. Pouneh Mashhad

stock فرابورس 5,900 280.00 4.98 5,850 230.00 4.09 2024-05-18 722 3.773 Million 47.68 billion 10,635.01 5,620 5,690 5,660 5,900 0 0 0 0 11.376 Thousand billion 13.314 Million 5.321 Million 900,000 2.853 Million 2.468 Million 8.832 Million 834,282 - - - 3.568 Million 205,579 3.21 Million 563,221
MPRZ

Maskan Pardis

stock فرابورس 18,650 1,250.00 6.28 19,900 0.00 0.00 2024-05-18 419 2.288 Million 46.52 billion 5,206.43 19,900 21,000 18,510 21,000 2 1,151 20,100 2 9,499 20,150 40.7 Thousand billion 43.526 Million 9.148 Million 2 Million 5.006 Million 4.142 Million 2.159 Million 556,979 71.46 9.61 18.45 1.894 Million 393,907 2.288 Million -
VHYP

Ehya Sepahan Co

stock فرابورس 6,210 12,140.00 66.16 18,350 0.00 0.00 2024-05-18 247 2.495 Million 45.78 billion - 18,350 6,210 6,170 6,210 1 500 16,960 1 600 19,050 146.8 Thousand billion - - - - - - - - - - 1.629 Million 865,535 1.427 Million 1.068 Million
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
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 - - - - - - - - - - - - - - -
DCAZ

Dona Catering

stock فرابورس 6,940 70.00 1.02 6,970 100.00 1.46 2024-05-18 1,069 5.806 Million 44.37 billion 4,178.1 6,870 6,900 6,870 7,120 6 65,854 7,610 1 36 7,620 11.46 Thousand billion 14.053 Million 6.243 Million 1.5 Million 3.598 Million 2.645 Million 9.877 Million 453,422 23.06 3.95 1.06 5.755 Million 35,604 5.79 Million -
ALTP

Alumtek

stock فرابورس 15,630 550.00 3.65 15,690 610.00 4.05 2024-05-18 165 4.201 Million 42.27 billion 10,219.44 15,080 15,830 15,000 15,830 1 500 70,000 0 0 0 25.15 Thousand billion 42.714 Million 6.615 Million 2.5 Million 3.489 Million 3.126 Million 8.293 Million 625,505 62.71 12.55 4.74 4.201 Million - 1.841 Million 2.361 Million
SNOP

Novin cons. Inv

stock فرابورس 4,870 3,420.00 41.25 8,290 0.00 0.00 2024-05-18 263 5.016 Million 41.57 billion - 8,290 4,870 4,870 4,870 0 0 0 110 6,325,265 8,240 20.725 Thousand billion - - - - - - - - - - 4.976 Million 40,000 5.016 Million -
VOSP

Vosoogh Invest.

stock فرابورس 17,780 4,820.00 21.33 22,600 0.00 0.00 2024-05-18 461 1.839 Million 41.52 billion - 22,600 17,180 17,130 17,860 9 123,774 22,400 1 2,826 22,450 7.232 Thousand billion - - - - - - - - - - 1.826 Million - 1.826 Million -
ABYP

Abshirin Agro

stock فرابورس 3,290 19.00 0.58 3,271 0.00 0.00 2024-05-18 373 12.645 Million 41.36 billion - 3,271 3,472 3,285 3,472 0 0 0 1 40,000 3,420 5.896 Thousand billion - - - - - - - - - - 10.601 Million 2.045 Million 12.645 Million -
ساحل

ساحل

fund فرابورس 14,984 880.00 6.24 14,104 0.00 0.00 2024-05-18 19 2.916 Million 41.13 billion - 14,104 14,983 14,983 14,984 1 47,203,859 14,104 1 19,890,411 14,105 - - - - - - - - - - - 119,983 2.796 Million 2.807 Million 109,589
BSHP

S*City Bank

stock فرابورس 13,080 640.00 5.14 12,440 0.00 0.00 2024-05-18 211 3.273 Million 40.72 billion - 12,440 13,510 13,080 13,510 2 54,085 12,250 1 4,355 12,360 193.726 Thousand billion - - - - - - - - - - 768,463 2.505 Million 3.248 Million 25,000
KPEZ

Kish Parsian E-COM

stock فرابورس 3,420 64.00 1.91 3,448 92.00 2.74 2024-05-18 599 2.989 Million 37.64 billion 19,461.39 3,356 3,420 3,357 3,498 1 5,000 12,340 1 1,800 12,920 22.662 Thousand billion 23.217 Million 11.389 Million 1.8 Million 5.405 Million 5.984 Million 9.715 Million 1.206 Million 14.77 2.98 1.83 1.505 Million 1.484 Million 2.512 Million 476,895
نخل

نخل

fund فرابورس 10,210 203.00 2.03 10,007 0.00 0.00 2024-05-18 88 3.723 Million 37.26 billion - 10,007 10,209 10,209 10,210 7 98,653,102 10,007 1 18,763,868 10,008 - - - - - - - - - - - 2.226 Million 1.487 Million 2.477 Million 1.236 Million
POIP

S*Polyacryl Iran

stock فرابورس 954 43.00 4.31 997 0.00 0.00 2024-05-15 637 35.888 Million 35.77 billion - 997 929 927 954 7 738,365 999 26 2,722,625 1,000 27.864 Thousand billion - - - - - - - - - - 32.297 Million 3.468 Million 35.765 Million -
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 -
SBZZ

Sabzevar Cement

stock فرابورس 4,900 50.00 1.03 4,915 65.00 1.34 2024-05-18 625 5.5 Million 33.62 billion 9,513.94 4,850 4,990 4,849 5,020 1 946 6,070 2 29,409 6,080 22.96 Thousand billion 21.538 Million 9.782 Million 3.758 Million 3.068 Million 6.714 Million 4.96 Million 1.056 Million 17.49 2.75 3.72 4.343 Million 1.152 Million 5.295 Million 200,000
CHRZ

ChaharMahal

stock فرابورس 5,250 230.00 4.58 5,280 260.00 5.18 2024-05-18 555 4.59 Million 33.6 billion 13,876.66 5,020 5,080 5,080 5,370 1 41 7,360 1 699 7,370 25.62 Thousand billion 25.337 Million 9.845 Million 4.5 Million 1.577 Million 8.268 Million 15.704 Million 3.441 Million 6.9 2.87 1.51 4.408 Million 160,000 4.568 Million -
SAIZ

SepehrSaderat Inv.

stock فرابورس 3,700 52.00 1.39 3,734 18.00 0.48 2024-05-18 1,056 8.209 Million 33.48 billion 11,842.1 3,752 3,800 3,650 3,800 5 275,250 4,020 32 208,009 4,020 305.925 Thousand billion 361.299 Million 203.907 Million 75 Million 81.249 Million 122.658 Million 41.818 Million 41.23 Million 6.79 2.28 6.7 6.973 Million 1.236 Million 8.126 Million 83,623
DTDZ

Tolid Daroo

stock فرابورس 9,940 90.00 0.90 10,020 10.00 0.10 2024-05-18 500 2.802 Million 31.08 billion 5,482.13 10,030 10,060 9,850 10,310 3 1,672 11,120 3 50,941 11,200 13.308 Thousand billion 18.166 Million 8.232 Million 1.2 Million 6.142 Million 2.089 Million 6.941 Million 751,300 16 5.75 1.73 2.687 Million 110,250 2.797 Million -
ZMMZ

Zagros Meat & Milk

stock فرابورس 12,420 70.00 0.57 12,810 460.00 3.72 2024-05-18 514 2.08 Million 30.97 billion 4,752.56 12,350 12,430 12,370 13,210 1 9,010 14,870 2 29,333 14,950 14.294 Thousand billion 13.873 Million 4.715 Million 960,000 1.576 Million 3.14 Million 6.518 Million 1.691 Million 7.27 3.92 1.89 2.012 Million 65,409 1.926 Million 150,967
فجهان

جهان فولاد سیرجان

stock فرابورس 3,400 142.00 4.01 3,526 16.00 0.45 2024-05-18 856 6.396 Million 29.78 billion 5,302.12 3,542 3,542 3,385 3,542 1 1,183 4,450 1 1,101 4,720 349.275 Thousand billion 570.86 Million 334.148 Million 110 Million 183 Million 151.147 Million 170.64 Million 27.281 Million 14.22 2.57 2.27 3.607 Million 2.788 Million 4.287 Million 2.109 Million
VHSP

Ehya Sanaye Co.

stock فرابورس 19,930 6,120.00 23.49 26,050 0.00 0.00 2024-05-18 312 1.084 Million 28.26 billion - 26,050 18,880 18,880 19,930 5 11,596 25,100 6 10,423 25,500 11.004 Thousand billion - - - - - - - - - - 1.079 Million 5,259 1.084 Million -
ARNP

Arian Co.

stock فرابورس 2,382 306.00 14.74 2,076 0.00 0.00 2024-05-18 342 13.419 Million 27.86 billion - 2,076 2,382 2,382 2,382 1 20,000 1,851 1 15,000 2,123 8.304 Thousand billion - - - - - - - - - - 13.209 Million 209,867 13.1 Million 318,992
KBDP

Abadeh fireclay

stock فرابورس 13,680 650.00 4.54 14,330 0.00 0.00 2024-05-18 211 1.936 Million 27.74 billion - 14,330 14,300 13,680 14,300 1 10,599 14,100 4 14,800 14,200 16.019 Thousand billion - - - - - - - - - - 1.936 Million - 1.936 Million -
گلدیرا

صنایع گلدیران

stock فرابورس 4,510 180.00 3.84 4,641 49.00 1.04 2024-05-18 326 4.284 Million 27.25 billion 7,937.15 4,690 4,810 4,510 4,810 1 24,779 6,360 1 8,566 6,370 53.194 Thousand billion 86.368 Million 71.396 Million 8.364 Million 47.551 Million 23.845 Million 62.038 Million 5.993 Million 6.48 1.63 0.63 1.721 Million 2.515 Million 3.26 Million 975,570
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
اونیکس

اونیکس

fund فرابورس 12,202 875.00 7.72 11,327 0.00 0.00 2024-05-18 133 2.321 Million 26.29 billion - 11,327 12,205 12,201 12,207 148 141,791,061 11,327 10 4,878,911 11,328 - - - - - - - - - - - 2.242 Million 76,454 2.088 Million 230,416
FOHZ

Hormozgan Co.

stock فرابورس 3,700 60.00 1.60 3,736 24.00 0.64 2024-05-18 343 3.354 Million 25.85 billion 10,455.97 3,760 3,710 3,700 3,820 1 1,000 7,600 1 1,000 7,960 377.79 Thousand billion 490.088 Million 341.993 Million 49 Million 176.264 Million 165.73 Million 303.223 Million 67.029 Million 4.68 1.89 1.03 2.491 Million 862,320 2.692 Million 661,693
GASZ

Ghassem Co.

stock فرابورس 3,851 84.00 2.23 3,944 177.00 4.70 2024-05-18 333 4.618 Million 24.18 billion 17,640.73 3,767 3,898 3,808 3,955 1 312 5,143 1 950 5,175 36.652 Thousand billion 81.75 Million 67.307 Million 7 Million 54.142 Million 13.165 Million 139.486 Million 4.518 Million 6.11 2.1 0.2 4.587 Million - 3.739 Million 848,485
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 -
JSHP

Iran Weld & Ox.

stock فرابورس 1,894 253.00 11.78 2,147 0.00 0.00 2024-05-18 253 10.81 Million 23.78 billion - 2,147 1,894 1,894 1,995 1 70,813 2,182 7 109,645 2,204 4.529 Thousand billion - - - - - - - - - - 10.258 Million 551,795 10.81 Million -
KZIZ

Zarin Madan Co.

stock فرابورس 3,798 100.00 2.70 3,796 98.00 2.65 2024-05-18 415 4.322 Million 22.15 billion 11,074.39 3,698 3,750 3,710 3,862 3 41,907 5,114 1 11,593 5,120 15.375 Thousand billion 20.722 Million 10.724 Million 3 Million 6.108 Million 4.616 Million 10.245 Million 2.403 Million 6.08 3.17 1.43 3.183 Million 1.139 Million 4.122 Million 200,000
KBCZ

KBC Company

stock فرابورس 8,670 90.00 1.03 8,710 50.00 0.57 2024-05-18 378 1.246 Million 21.8 billion 4,061.09 8,760 8,770 8,550 8,980 1 1,430 17,470 1 2,303 17,480 8.575 Thousand billion 17.527 Million 12.662 Million 490,000 11.082 Million 1.58 Million 8.012 Million -307,213 -20.98 4.08 0.8 1.237 Million - 1.237 Million -
بازرگام

پست پیشگامان بادپا

stock فرابورس 10,050 1,050.00 11.67 9,000 0.00 0.00 2024-05-14 39 2.339 Million 21.05 billion - 9,000 10,000 9,840 10,210 8 1,270,617 9,000 1 1,000 9,150 27 Thousand billion - - - - - - - - - - - 2.139 Million 2.139 Million -
SASP

Asia Cement

stock فرابورس 2,955 90.00 2.96 3,057 12.00 0.39 2024-05-18 327 5.103 Million 20.81 billion 11,154.34 3,045 3,139 2,950 3,139 1 7,012 4,001 3 14,869 4,058 27.196 Thousand billion 24.938 Million 13.764 Million 6.669 Million 4.551 Million 9.212 Million 6.65 Million 1.342 Million 15.19 2.21 3.07 4.918 Million 181,200 5.099 Million -