Stocks

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 Reason for Stopping
DKSR

Kowsar Pharm.

 stock Exchange 13,070 140.00 1.08 12,930 0.00 0.00 12:29 1,621 21.422 Million 276.92 billion 13,215.11 12,930 12,660 12,110 13,480 2 10,500 12,950 1 2,000 13,080 21.981 Thousand billion 27.515 Million 9.642 Million 1.7 Million 5.534 Million 4.108 Million 7.609 Million 1.627 Million 13.21 5.23 2.82 19.111 Million 2.311 Million 19.945 Million 1.476 Million Prohibited-bourse.motevaghef
IRDR

Iran Darou

 stock Exchange 15,220 30.00 0.20 15,190 0.00 0.00 12:29 735 2.909 Million 44.19 billion 3,957.24 15,190 15,310 14,910 15,450 1 345 15,220 1 30,963 15,280 13.367 Thousand billion 17.32 Million 5.167 Million 880,000 3.953 Million 1.214 Million 3.621 Million 558,015 23.95 11.01 3.69 2.657 Million 252,001 2.883 Million 25,600 Prohibited-bourse.motevaghef
KPEZ

Kish Parsian E-COM

 stock Fara Bourse 16,080 160.00 1.01 15,920 0.00 0.00 12:29 1,181 7.23 Million 115.07 billion 6,121.61 15,920 15,960 15,140 16,690 1 500 15,530 4 130,064 16,080 28.656 Thousand billion 35.65 Million 9.147 Million 1.8 Million 6.994 Million 2.152 Million 5.619 Million 348,388 82.25 13.31 5.1 6.551 Million 678,951 7.23 Million - Prohibited-bourse.motevaghef
ESHP

Ashtad Iran

 stock Fara Bourse 7,480 20.00 0.27 7,500 0.00 0.00 12:29 166 2.099 Million 15.67 billion - 7,500 7,510 7,460 7,530 1 1,938 7,460 1 10,000 7,500 6.77 Thousand billion - - - - - - - - - - 1.493 Million 606,000 2.099 Million - Prohibited-bourse.motevaghef
OMID

Investment Banking

 stock Exchange 6,100 80.00 1.33 6,020 0.00 0.00 12:29 580 6.243 Million 37.6 billion 10,762.98 6,020 6,150 5,900 6,150 4 204,344 6,000 2 193,929 6,100 91.504 Thousand billion 103.442 Million 39.866 Million 15.2 Million 11.938 Million 27.928 Million 10.309 Million 6.952 Million 13.16 3.28 8.89 5.035 Million 1.207 Million 5.111 Million 1.131 Million Prohibited-bourse.motevaghef
DSIN

Sina Darou Lab.

 stock Exchange 17,970 10.00 0.06 17,980 0.00 0.00 12:26 237 1.253 Million 22.52 billion 5,285.19 17,980 18,940 17,970 18,940 0 0 0 0 43.152 Thousand billion 50.494 Million 12.696 Million 800,000 7.342 Million 5.354 Million 8.898 Million 3.156 Million 13.67 8.06 4.85 391,554 861,036 310,545 942,045 Prohibited-bourse.motevaghef
طلا

پشتوانه طلای لوتوس

 fund Iran Mercantile Exchange 198,030 5,654.00 2.78 198,162 5,522.00 2.71 2023-05-31 7,852 5.12 Million 1.015 Thousand billion - 203,684 199,500 197,991 199,501 1 984 198,013 3 15,425 198,030 - - - - - - - - - - - 3.763 Million 1.357 Million 4.965 Million 154,779 Prohibited-bourse.motevaghef
زر

زرافشان امید ایرانیان

 fund Iran Mercantile Exchange 129,915 3,284.00 2.47 129,941 3,258.00 2.45 2023-05-31 746 186,701 24.26 billion - 133,199 131,500 129,580 131,500 1 400 129,910 1 9,657 129,915 - - - - - - - - - - - 186,701 - 186,701 - Prohibited-bourse.motevaghef
گوهر

ص.س. در اوراق بهادار مبتنی بر سکه طلای کیان

 fund Iran Mercantile Exchange 134,770 3,872.00 2.79 135,343 3,299.00 2.38 2023-05-31 1,318 1.741 Million 235.6 billion - 138,642 136,734 134,502 136,734 1 68 134,770 1 55 134,780 - - - - - - - - - - - 852,183 888,596 1.74 Million 1,000 Prohibited-bourse.motevaghef
عیار

ص س پشتوانه طلای مفید

 fund Iran Mercantile Exchange 73,840 2,095.00 2.76 73,950 1,985.00 2.61 2023-05-31 8,251 8.349 Million 617.42 billion - 75,935 75,000 73,680 75,000 5 1,860 73,840 1 205 73,849 - - - - - - - - - - - 6.739 Million 1.61 Million 6.913 Million 1.436 Million Prohibited-bourse.motevaghef
مثقال

مثقال

 fund Iran Mercantile Exchange 22,672 529.00 2.28 22,650 551.00 2.37 2023-05-31 1,540 3.339 Million 75.64 billion - 23,201 22,970 22,580 22,970 1 22,042 22,656 2 6,777 22,672 - - - - - - - - - - - 2.739 Million 600,000 3.292 Million 47,127 Prohibited-bourse.motevaghef
زرفام

زرفام

 fund Iran Mercantile Exchange 20,845 430.00 2.02 20,696 579.00 2.72 2023-05-31 271 298,007 6.17 billion - 21,275 21,101 20,501 21,102 2 1,490 20,640 1 493 20,669 - - - - - - - - - - - 248,007 50,000 298,007 - Prohibited-bourse.motevaghef
کهربا

کهربا

 fund Iran Mercantile Exchange 26,344 620.00 2.30 26,233 731.00 2.71 2023-05-31 956 3.764 Million 98.74 billion - 26,964 26,666 26,141 26,666 3 4,141 26,300 1 5,278 26,344 - - - - - - - - - - - 1.994 Million 1.77 Million 1.979 Million 1.786 Million Prohibited-bourse.motevaghef
SDIP

Sadid Group

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

Gaz Sekkeh

 stock Fara Bourse 6,631 22,369.00 77.13 29,000 0.00 0.00 2023-05-31 1 30,000 870 Million - 29,000 6,251 6,251 6,720 4 199,000 7,500 6 300,000 10,500 354.17 billion - - - - - - - - - - 50,000 - 50,000 - Prohibited
BE1P

Nahad Mali En.

 stock Exchange 56,150 2,110.00 3.62 56,420 1,840.00 3.16 2023-05-31 1 27 9.8 Million 1,523.91 58,260 58,230 55,500 58,230 0 0 0 0 108.09 Thousand billion 101.668 Million 3.123 Million 1.8 Million 112,153 3.011 Million 557,326 659,205 154.06 33.73 182.22 - 2.401 Million - 2.401 Million Prohibited-bourse.motevaghef
DMVN

Damavand Min.

 stock Exchange 83,950 3,250.00 3.73 83,240 3,960.00 4.54 2023-05-31 2,999 2.53 Million 163.1 billion 940.42 87,200 85,570 82,840 86,290 271 472,353 85,960 0 0 0 15.73 Thousand billion 22.475 Million 1.908 Million 250,000 1.665 Million 243,667 531,668 38,803 536.3 85.4 39.14 4.847 Million - 4.345 Million 502,001 Prohibited-bourse.motevaghef
قتربت

قند تربت حیدریه

 stock Fara Bourse 24,800 9,470.00 27.63 34,270 0.00 0.00 2023-05-31 3,502 1.05 Million 35.98 billion - 34,270 24,800 24,350 24,800 355 104,510 55,750 1 300 63,500 7.813 Thousand billion - - - - - - - - - - 503,110 128,100 601,110 30,100 Prohibited-bourse.motevaghef
SHPZ

W. Azar. Pegah

 stock Exchange 9,140 80.00 0.87 9,420 200.00 2.17 2023-05-31 1,107 6.808 Million 64.1 billion 6,150 9,220 9,020 8,920 9,480 1 48,156 9,400 2 20,295 9,480 12.907 Thousand billion 16.035 Million 5.265 Million 1.37 Million 3.128 Million 2.137 Million 12.398 Million 717,818 17.18 5.77 0.99 6.084 Million 724,537 6.043 Million 765,092 Prohibited-bourse.motevaghef
PEIZ

Petro.Eqpt.Ind.

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

Abshirin Agro

 stock Fara Bourse 7,130 4,042.00 130.89 3,088 0.00 0.00 2023-05-31 661 8.135 Million 25.12 billion - 3,088 7,410 7,130 7,410 173 17,981,069 4,405 0 0 0 4.036 Thousand billion - - - - - - - - - - 2.465 Million - 765,380 1.7 Million Prohibited-bourse.motevaghef
ضبساما305

اختیارخ بساما-12000-14020310

 option Fara Bourse 430 383.00 47.11 451 362.00 44.53 2023-05-31 52 1,347 606,894 - 813 501 402 699 1 1 403 1 25 675 - - - - - - - - - - - 1,347 - 1,347 - Prohibited-bourse.motevaghef
FLTP

Iranian Falat

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

Firooza Co.

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

Payam Ind.

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

Razi Leasing Co

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

Niromohareke M.

 stock Exchange 8,250 13,293.00 61.70 21,543 0.00 0.00 2023-05-31 96 391,979 7.45 billion 3,100.69 21,543 8,280 8,250 8,490 1 423 11,640 1 870 11,700 1.435 Thousand billion 2.948 Million 103,691 121,843 53,291 50,400 21,852 26,681 - - - 2.947 Million 837 2.948 Million - Prohibited-bourse.motevaghef
NIRP

Niro Sarmayeh.

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

Novin cons. Inv

 stock Fara Bourse 3,741 9,455.00 71.65 13,196 0.00 0.00 2023-05-31 537 2.421 Million 31.95 billion - 13,196 3,663 3,663 3,850 2 4,059 3,184 2 157,510 3,190 4.727 Thousand billion - - - - - - - - - - 32.099 Million 300,000 32.149 Million 250,000 Prohibited
حبندرح

خط دریا بندر(حق تقدم)

 warrant Fara Bourse 12,000 1,620.00 15.61 999,990 989,610.00 9.00 2023-05-31 - - - - 10,380 12,000 12,000 12,000 3 20,000 12,000 0 0 0 12.233 Thousand billion - - - - - - - - - - - - - - Prohibited-bourse.motevaghef
ضبساما306

اختیارخ بساما-13000-14020310

 option Fara Bourse 1 37.00 97.37 19 19.00 50.00 2023-05-31 4 238 4,638 - 38 31 1 31 0 0 0 1 60 19 - - - - - - - - - - - 238 - 238 - Prohibited-bourse.motevaghef
ZF67

Bime Sarmad Co.

 stock Fara Bourse 2,067 3,551.00 63.21 5,618 0.00 0.00 2023-05-31 308 2.08 Million 11.67 billion - 5,618 2,110 2,067 2,110 49 4,416,434 2,922 0 0 0 11.645 Thousand billion - - - - - - - - - - 1.817 Million 100,000 916,999 1,000,000 Prohibited-bourse.motevaghef
KSDP

Kashi Sadaf Co.

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

Moshanir Investmen

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

Shahin Plastic

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

Iran Weld & Ox.

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

FanAva Co.

 stock Fara Bourse 6,400 190.00 2.88 6,590 0.00 0.00 2023-05-31 4 36,269 232.12 Million - 6,590 6,400 6,400 6,400 0 0 0 152 10,326,556 6,400 14.498 Thousand billion - - - - - - - - - - 36,269 - 36,269 - Prohibited-bourse.motevaghef
company_code

title_en

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

پشم شیشه ایران (حق تقدم)

 warrant Exchange 8,780 0.00 0.00 8,780 0.00 0.00 2023-05-29 364 10.556 Million 92.68 billion 29,000.45 8,780 8,780 8,780 8,780 0 0 0 0 18.18 Thousand billion - - - - - - - - - - 4.821 Million 5.735 Million - 10.556 Million Prohibited-bourse.motevaghef
وهورح

مدیریت انرژی امید تابان هور(حق تقدم)

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

سر. توسعه گوهران امید

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

بانک سامان (حق تقدم)

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

نئوپان 22 بهمن (حق تقدم)

 warrant Fara Bourse 33,050 40.00 0.12 33,950 940.00 2.85 2023-03-26 12 29,502 1.05 billion - 33,010 34,640 33,000 34,650 0 0 0 0 23.842 Thousand billion - - - - - - - - - - 25,982 - 25,982 - Prohibited-bourse.motevaghef
حآساح

آسیا سیر ارس (حق تقدم)

 warrant Fara Bourse 5,510 150.00 2.65 5,570 90.00 1.59 2023-03-04 708 5.112 Million 28.49 billion 7,220.54 5,660 5,420 5,420 5,720 0 0 0 0 17.01 Thousand billion - - - - - - - - - - 5.112 Million - 5.112 Million - Prohibited-bourse.motevaghef
پارسیانح

بیمه پارسیان (حق تقدم)

 warrant Exchange 2,100 23.00 1.08 2,100 23.00 1.08 2023-02-08 60 4.804 Million 10.09 billion 80,071.67 2,123 2,123 2,100 2,123 0 0 0 0 43.537 Thousand billion - - - - - - - - - - 1.718 Million 3.087 Million - 4.804 Million Prohibited-bourse.motevaghef
خعمراح

توسعه و عمران شهرستان نائین (حق تقدم)

 warrant Fara Bourse 3,000 310.00 9.37 2,730 580.00 17.52 2023-02-06 1,923 104.43 Million 285.21 billion - 3,310 3,280 2,600 3,280 0 0 0 0 7.045 Thousand billion - - - - - - - - - - 70.346 Million 34.084 Million - 104.43 Million Prohibited-bourse.motevaghef
ومللح

اعتباری ملل (حق تقدم)

 warrant Fara Bourse 2,006 105.00 4.97 2,006 105.00 4.97 2023-02-05 5,268 2.508 billion 5.031 Thousand billion 476,115.92 2,111 2,180 2,006 2,180 4 160,668 2,006 0 0 0 55.52 Thousand billion - - - - - - - - - - 880,406 2.507 billion - 2.508 billion Prohibited-bourse.motevaghef
آرمانح

بیمه آرمان (حق تقدم)

 warrant Fara Bourse 3,388 101.00 2.89 3,386 103.00 2.95 2023-02-05 12 36,910 124.99 Million - 3,489 3,385 3,385 3,388 0 0 0 1 6,102 3,590 15.93 Thousand billion - - - - - - - - - - 36,910 - 36,910 - Prohibited-bourse.motevaghef
باران

بیمه زندگی باران

 stock Fara Bourse 2,701 2,179.00 417.43 522 0.00 0.00 2022-02-05 - - - - 522 3,700 2,701 3,700 0 0 0 0 - - - - - - - - - - - 15.054 Million 3.58 Million - 18.635 Million Prohibited-bourse.motevaghef
NSKS

NiliSanat Kerman

 stock Fara Bourse 4,000 12,563.00 75.85 16,563 0.00 0.00 2022-01-29 10 322,857 5.35 billion - 16,563 4,000 4,000 4,000 0 0 0 0 - - - - - - - - - - - 1.497 Million - - 1.497 Million Prohibited-bourse.motevaghef
وفردا

بیمه هوشمند فردا

 stock Fara Bourse 500 0.00 0.00 500 0.00 0.00 2021-12-08 35,850 1.25 billion 625 billion - 500 500 500 500 0 0 0 0 - - - - - - - - - - - 1.235 billion 14.658 Million - 1.25 billion Prohibited-bourse.motevaghef
آواپارس

بیمه اتکای آوای پارس

 stock Fara Bourse 700 0.00 0.00 700 0.00 0.00 2021-10-30 88,637 1.5 billion 1.05 Thousand billion - 700 700 700 700 0 0 0 0 - - - - - - - - - - - 1.492 billion 7.997 Million - 1.5 billion Prohibited-bourse.motevaghef
تفارس

تامین سرمایه خلیج فارس

 stock Fara Bourse 1,000 0.00 0.00 1,000 0.00 0.00 2021-10-30 151,063 2 billion 2 Thousand billion - 1,000 1,000 1,000 1,000 0 0 0 0 - - - - - - - - - - - 1.993 billion 7.464 Million - 2 billion Prohibited-bourse.motevaghef
BDYZ

Day Bank

 stock Fara Bourse 932 617.00 39.83 937 612.00 39.51 2021-10-20 - - - 64,506.63 1,549 954 925 964 0 0 0 0 - 820.109 Million 578.158 Million 135 Million 620.579 Million -42,421,089 52.774 Million -55,701,326 - - - 463.399 Million 7.7 Million 439.492 Million 31.607 Million Prohibited-bourse.motevaghef
BHEP

Behesht Pars Co

 stock Fara Bourse 10,866 11,774.00 52.01 22,640 0.00 0.00 2021-09-26 19 23,429 514.95 Million - 22,640 10,866 10,866 10,866 0 0 0 0 - - - - - - - - - - - 2,810 - 2,810 - Prohibited-bourse.motevaghef
خلیبل

مالیبل سایپا

 stock Fara Bourse 245 7.00 2.94 238 0.00 0.00 2021-05-08 1 1,435 357,315 - 238 245 245 245 0 0 0 0 - - - - - - - - - - - 1,435 - 1,435 - Prohibited-bourse.motevaghef
VARP

Varziran

 stock Fara Bourse 36,919 1,757.00 5.00 35,162 0.00 0.00 2021-01-30 2 360 13.29 Million - 35,162 36,919 36,919 36,919 0 0 0 0 - - - - - - - - - - - 360 - 360 - Prohibited-bourse.motevaghef
PKZP

Kazeroon Petro.

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

Dehdasht Petro.

 stock Fara Bourse 8,527 406.00 5.00 8,527 406.00 5.00 2020-05-23 553 3.503 Million 29.87 billion - 8,121 8,527 8,527 8,527 0 0 0 0 - - - - - - - - - - - 3.503 Million - 3.503 Million - Prohibited-bourse.motevaghef
DANP

Danayan Pars Co

 stock Fara Bourse 510 882.00 63.36 510 882.00 63.36 2019-04-15 2 200 102,000 - 1,392 510 510 510 0 0 0 0 - - - - - - - - - - - 200 - - 200 Prohibited-bourse.motevaghef
REFP

Refah Chain St.

 stock Fara Bourse 11,490 7.00 0.06 11,490 7.00 0.06 2019-02-16 38 20,405 234.45 Million - 11,497 11,490 11,490 11,490 0 0 0 0 - - - - - - - - - - - 20,405 - 20,405 - Prohibited-bourse.motevaghef