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
RZIP

Razi Insurance

 stock فرابورس 809 490.00 37.72 1,299 0.00 0.00 11:30 117 4.792 Million 6.22 billion - 1,299 808 808 832 1 50,423 1,288 2 17,239 1,299 24.732 Thousand billion - - - - - - - - - - 4.582 Million 200,000 4.782 Million - Prohibited-bourse.motevaghef
NORI

NORI Petrochemical

 stock بورس 43,120 6,780.00 18.66 36,340 0.00 0.00 11:30 548 264,813 39.64 billion 17,380.74 36,340 44,780 43,110 44,780 3 401 149,890 1 84 149,940 1345.32 Thousand billion 2.625 billion 1.051 billion 60 Million 659.72 Million 390.947 Million 1.914 billion 263.157 Million 7.47 5.03 1.03 57,030 207,382 214,203 50,209 Prohibited-bourse.motevaghef
RYHZ

Rayan Hamafza

 stock فرابورس 7,370 1,900.00 34.73 5,470 0.00 0.00 11:30 443 970,540 15.49 billion 15,024.89 5,470 7,400 7,360 7,530 1 4,331 15,900 3 16,709 16,100 15.96 Thousand billion 14.6 Million 6.377 Million 1,000,000 1.56 Million 4.817 Million 5.782 Million 1.923 Million 6.78 2.71 2.26 545,969 423,698 969,667 - Prohibited-bourse.motevaghef
BDMZ

Damavand Co.

 stock فرابورس 7,640 350.00 4.80 7,290 0.00 0.00 11:30 525 2.783 Million 53.68 billion 46,735.23 7,290 7,790 7,630 7,800 0 0 0 0 106.481 Thousand billion 136.788 Million 60.679 Million 13 Million 27.978 Million 32.7 Million 28.904 Million 11.231 Million 9.69 3.33 3.76 2.55 Million 232,236 2.778 Million 4,205 Prohibited-bourse.motevaghef
MSMI

S*I. N. C. Ind.

 stock بورس 8,910 2,230.00 33.38 6,680 0.00 0.00 11:30 2,991 35.564 Million 259.1 billion 71,534.94 6,680 9,070 8,900 9,100 2 2,752 7,240 1 707 7,330 4374 Thousand billion 7.562 billion 3.186 billion 1.05 billion 1.033 billion 2.153 billion 1.905 billion 820.212 Million 7.96 3.03 3.43 25.697 Million 9.866 Million 28.854 Million 6.709 Million Prohibited-bourse.motevaghef
DALZ

Alborz Darou

 stock بورس 4,181 130.00 3.21 4,051 0.00 0.00 11:30 10 18,925 122.85 Million 78,444.66 4,051 4,216 4,177 4,264 2 33,143 6,430 2 15,000 6,510 62.13 Thousand billion 79.382 Million 57.33 Million 14 Million 32.798 Million 24.532 Million 21.317 Million 5.187 Million 8.98 1.9 2.19 8,925 10,000 18,925 - Prohibited-bourse.motevaghef
MEAZ

Mehr Ayandegan

 stock بورس 5,370 240.00 4.68 5,130 0.00 0.00 11:30 68 514,235 2.89 billion 16,700.54 5,130 5,470 5,370 5,470 4 183,793 5,580 7 102,822 5,630 251.55 Thousand billion 319.108 Million 237.609 Million 45 Million 63.058 Million 174.551 Million 78.454 Million 58.257 Million 4.41 1.47 3.26 225,524 288,711 514,235 - Prohibited-bourse.motevaghef
COMB

Iran Combine

 stock بورس 6,000 1,142.00 23.51 4,858 0.00 0.00 11:30 377 1.796 Million 17.29 billion 9,814.52 4,858 6,050 5,900 6,110 1 2,450 9,700 6 810,339 9,710 16.593 Thousand billion 25.804 Million 17.234 Million 1.723 Million 13.105 Million 4.129 Million 15.743 Million 1.26 Million 10.08 3.08 0.81 1.623 Million 172,733 1.771 Million 24,584 Prohibited-bourse.motevaghef
ALTP

Alumtek

 stock فرابورس 7,200 1,170.00 19.40 6,030 0.00 0.00 11:30 165 4.201 Million 42.27 billion 7,647.8 6,030 7,500 7,200 7,500 1 500 70,000 0 0 0 25.15 Thousand billion 48.09 Million 8.666 Million 2.5 Million 5.44 Million 3.226 Million 11.666 Million -3,618 -11788.28 13.22 3.66 4.201 Million - 1.841 Million 2.361 Million Prohibited-bourse.motevaghef
SIPA

S*Saipa

 stock بورس 506 76.00 17.67 430 0.00 0.00 11:30 201 6.108 Million 14.47 billion 182,800.91 430 512 501 518 1 18,572 2,364 2 59,717 2,365 465.706 Thousand billion 2.498 billion 2.89 billion 1.621 billion 1.937 billion 953.723 Million 1.102 billion -200,309,549 -2.8 0.59 0.51 2.315 Million 3.644 Million 5.479 Million 479,430 Prohibited-bourse.motevaghef
PNES

S*Isf. Oil Ref.Co.

 stock بورس 5,310 1,144.00 27.46 4,166 0.00 0.00 11:30 4,154 51.037 Million 392.77 billion 110,026.22 4,166 5,450 5,310 5,460 0 0 0 0 1747.9 Thousand billion 2.445 billion 1.715 billion 526.82 Million 684.31 Million 1.03 billion 5.968 billion 428.9 Million 4.12 1.71 0.3 41.142 Million 9.894 Million 34.15 Million 16.886 Million Prohibited-bourse.motevaghef
IOMZ

Iran Office Ind.

 stock فرابورس 3,131 535.00 20.61 2,596 0.00 0.00 11:30 864 13.164 Million 69.33 billion 41,220.32 2,596 3,131 3,131 3,132 4 102,572 5,257 3 56,475 5,260 99.001 Thousand billion 97.996 Million 36.459 Million 23.4 Million 1.424 Million 35.035 Million 6.957 Million 6.244 Million 15.47 2.76 13.88 12.289 Million 712,389 11.671 Million 1.33 Million Prohibited-bourse.motevaghef
GDIR

Ghadir Inv.

 stock بورس 11,860 1,840.00 18.36 10,020 0.00 0.00 11:30 326 1.609 Million 35.13 billion 56,035.49 10,020 12,150 11,780 12,150 3 32,000 21,860 1 6,952 21,870 1569.6 Thousand billion 2.465 billion 360.452 Million 216 Million 89.427 Million 271.024 Million 286.97 Million 277.626 Million 8.56 8.77 8.28 719,907 887,837 1.04 Million 567,526 Prohibited-bourse.motevaghef
SDRP

SADRA

 stock فرابورس 2,051 121.00 6.27 1,930 0.00 0.00 11:30 161 4.53 Million 8.77 billion - 1,930 2,074 2,042 2,115 1 200,000 1,916 2 165,770 1,933 50.607 Thousand billion - - - - - - - - - - 4.53 Million - 4.53 Million - Prohibited-bourse.motevaghef
والماس

سر. الماس حکمت ایرانیان

 stock فرابورس 1,736 219.00 11.20 1,955 0.00 0.00 11:30 171 3.091 Million 9.07 billion 74,799.51 1,955 1,740 1,736 1,767 1 3,630 2,953 1 15,000 2,959 11.732 Thousand billion 14.05 Million 9.616 Million 4 Million 2.11 Million 7.506 Million 2.552 Million 2.342 Million 5.1 1.59 4.68 2.891 Million 200,000 3.091 Million - Prohibited-bourse.motevaghef
PGRZ

Peyvand Gostar

 stock فرابورس 10,780 610.00 6.00 10,170 0.00 0.00 11:30 358 690,610 8.96 billion 2,748 10,170 10,960 10,760 10,960 1 11,148 12,780 2 5,079 13,010 38.91 Thousand billion 47.799 Million 16.246 Million 3 Million 8.739 Million 7.507 Million 8.547 Million 3.474 Million 11.24 5.2 4.57 659,650 20,250 679,900 - Prohibited-bourse.motevaghef
SADB

Ardebil Cement

 stock بورس 85,330 19,370.00 29.37 65,960 0.00 0.00 11:30 618 2.041 Million 50.95 billion 2,095.28 65,960 88,600 83,680 88,600 0 0 0 0 35.942 Thousand billion 80.726 Million 18.049 Million 1.44 Million 9.028 Million 9.021 Million 19.877 Million 10.972 Million 6.53 7.95 3.61 1.891 Million 149,607 1.935 Million 106,230 Prohibited-bourse.motevaghef
BNDP

Darya bandar Co

 stock فرابورس 11,300 1,770.00 13.54 13,070 0.00 0.00 11:30 103 1.096 Million 14.41 billion - 13,070 11,700 11,300 11,700 17 532,869 13,220 1 4,000 13,360 9.803 Thousand billion - - - - - - - - - - 1.096 Million - 1.096 Million - Prohibited-bourse.motevaghef
BIRP

Iran Packing

 stock فرابورس 1,072 1,471.00 57.85 2,543 0.00 0.00 11:30 42 2.564 Million 6.52 billion - 2,543 1,123 1,072 1,123 2 85,138 2,426 1 22,500 2,490 9.155 Thousand billion - - - - - - - - - - 2.074 Million 490,000 2.564 Million - Prohibited-bourse.motevaghef
AVLZ

Avicenna Labs.

 stock فرابورس 4,691 846.00 22.00 3,845 0.00 0.00 11:30 50 275,083 2.55 billion 17,923.46 3,845 4,920 4,680 4,920 13 273,523 9,300 22 301,362 9,300 9.03 Thousand billion 14.005 Million 4.433 Million 1.5 Million 1.495 Million 2.938 Million 3.865 Million 846,789 14.77 4.26 3.24 275,083 - 275,083 - Prohibited-bourse.motevaghef
MSTI

Motorsazan

 stock بورس 2,965 28.00 0.95 2,937 0.00 0.00 11:30 109 1.962 Million 7.46 billion 19,303.17 2,937 3,016 2,965 3,017 2 4,307 3,775 1 5,504 3,839 22.83 Thousand billion 53.896 Million 30.849 Million 9.3 Million 13.876 Million 16.973 Million 58.675 Million 9.095 Million 4.41 2.36 0.68 1.955 Million - 1.955 Million - Prohibited-bourse.motevaghef
HFRS

Khalij Fars Trans

 stock بورس 2,175 71.00 3.37 2,104 0.00 0.00 11:30 324 10.862 Million 20.88 billion 82,703.95 2,104 2,182 2,154 2,200 1 51,972 1,917 2 46,190 1,920 37.958 Thousand billion 46.573 Million 28.727 Million 19.749 Million 8.2 Million 20.527 Million 25.761 Million 816,059 47.02 1.87 1.49 9.662 Million 1.2 Million 10.862 Million - Prohibited-bourse.motevaghef
IKHR

S*Kharazmy Invest

 stock بورس 3,077 628.00 25.64 2,449 0.00 0.00 11:30 518 13.878 Million 23.93 billion 99,839.55 2,449 3,159 3,075 3,163 9 603,865 1,721 3 38,416 1,729 103.62 Thousand billion 131.21 Million 143.901 Million 60 Million 10.01 Million 133.891 Million 38.339 Million 37.872 Million 3.2 0.91 3.16 8.058 Million 5.519 Million 13.577 Million - Prohibited-bourse.motevaghef
PGLZ

Pegah Golestan

 stock فرابورس 9,880 2,080.00 26.67 7,800 0.00 0.00 11:30 105 370,136 6.41 billion 14,243.17 7,800 10,310 9,830 10,310 1 50,000 17,350 1 6,488 17,510 11.008 Thousand billion 14.418 Million 15.717 Million 1.115 Million 6.167 Million 9.55 Million 19.66 Million 1.296 Million 6.37 0.86 0.42 370,136 - 370,136 - Prohibited-bourse.motevaghef
DKSR

Kowsar Pharm.

 stock بورس 11,270 1,900.00 14.43 13,170 0.00 0.00 11:30 156 1.525 Million 13.88 billion 13,062.61 13,170 11,270 11,260 11,270 2 36,666 9,090 1 975 9,100 15.47 Thousand billion 48.554 Million 24.533 Million 1.7 Million 19.824 Million 4.709 Million 14.897 Million 8,761 3279.31 6.1 1.93 1.522 Million - 1.512 Million 10,000 Prohibited-bourse.motevaghef
SAIZ

SepehrSaderat Inv.

 stock فرابورس 3,605 381.00 11.82 3,224 0.00 0.00 11:30 1,056 8.209 Million 33.48 billion 21,564.77 3,224 3,580 3,574 3,650 5 275,250 4,020 32 208,009 4,020 305.925 Thousand billion 459.921 Million 238.038 Million 75 Million 109.971 Million 128.067 Million 71.62 Million 70.633 Million 4.95 2.73 4.89 6.973 Million 1.236 Million 8.126 Million 83,623 Prohibited-bourse.motevaghef
CHML

Chadormalu

 stock بورس 2,435 411.00 20.31 2,024 0.00 0.00 11:30 343 7.372 Million 36.71 billion 154,275.2 2,024 2,510 2,434 2,510 2 23,806 5,000 5 149,837 5,020 1352.07 Thousand billion 1.835 billion 1.18 billion 371.5 Million 415.533 Million 764.107 Million 670.786 Million 204.934 Million 6.93 1.86 2.12 1.574 Million 5.784 Million 4.375 Million 2.983 Million Prohibited-bourse.motevaghef
NSPS

Pars Refract.

 stock بورس 2,487 419.00 20.26 2,068 0.00 0.00 11:30 275 3.796 Million 14.33 billion 28,277.82 2,068 2,560 2,487 2,560 1 208,622 3,721 2 147,106 3,770 9.438 Thousand billion 9.584 Million 5.576 Million 2.5 Million 2.2 Million 3.395 Million 4.393 Million 189,912 38.86 2.17 1.68 3.744 Million 2,200 3.64 Million 105,708 Prohibited-bourse.motevaghef
TAZB

Azarbayjan Inv.

 stock بورس 4,005 703.00 21.29 3,302 0.00 0.00 11:30 1,376 10.119 Million 98.5 billion 18,620.69 3,302 4,010 4,005 4,123 1 1,044 9,520 3 297,422 9,580 17.425 Thousand billion 13.145 Million 5.99 Million 1.789 Million 2.948 Million 3.042 Million 42,419 -50,552 -201.72 3.35 240.39 9.949 Million - 9.949 Million - Prohibited-bourse.motevaghef
SAND

Pension Fund

 stock بورس 16,840 1,592.00 10.44 15,248 0.00 0.00 11:30 64 252,332 4.42 billion 37,060.24 15,248 17,390 16,820 17,390 1 567 17,550 3 7,908 17,560 711.844 Thousand billion 1.022 billion 240.641 Million 40.77 Million 42.309 Million 198.332 Million 121.514 Million 107.413 Million 9.12 4.95 8.06 36,536 215,796 147,826 104,506 Prohibited-bourse.motevaghef
ARNP

Arian Co.

 stock فرابورس 1,585 491.00 23.65 2,076 0.00 0.00 11:30 342 13.419 Million 27.86 billion - 2,076 1,619 1,575 1,628 1 20,000 1,851 1 15,000 2,123 8.304 Thousand billion - - - - - - - - - - 13.209 Million 209,867 13.1 Million 318,992 Prohibited-bourse.motevaghef
SMBZ

Sina Marine srv

 stock فرابورس 11,400 2,840.00 33.18 8,560 0.00 0.00 11:30 42 69,183 2.06 billion 12,264.12 8,560 11,530 11,220 11,600 2 2,436 29,800 2 8,582 29,850 74.23 Thousand billion 162.081 Million 62.578 Million 8.995 Million 22.229 Million 40.349 Million 63.913 Million 24.429 Million 5.72 3.47 2.19 58,738 9,914 68,652 - Prohibited-bourse.motevaghef
MSCS

Madacto Steel Cord

 stock فرابورس 9,500 30.00 0.32 9,470 0.00 0.00 11:30 3 9,423 89.24 Million - 9,470 9,890 9,380 9,890 1 14,107 9,470 1 15,000 9,610 3.835 Thousand billion - - - - - - - - - - 9,423 - 9,423 - Prohibited-bourse.motevaghef
FAYZ

Yazd Fold

 stock فرابورس 6,270 1,598.00 34.20 4,672 0.00 0.00 11:30 128 1.383 Million 10.01 billion 49,351.33 4,672 6,560 6,270 6,560 6 158,258 7,230 1 12,000 7,250 8.109 Thousand billion 13.91 Million 6.2 Million 2.4 Million 2.55 Million 3.65 Million 15.566 Million 1.09 Million 10.43 3.11 0.73 277,113 1.106 Million 1.383 Million - Prohibited-bourse.motevaghef
KRIR

Irka Part

 stock بورس 1,562 157.00 11.17 1,405 0.00 0.00 11:30 119 1.2 Million 3.91 billion 59,466.69 1,405 1,606 1,549 1,606 1 30,000 3,267 4 24,662 3,299 16.45 Thousand billion 18.728 Million 16.829 Million 8 Million 3.592 Million 13.237 Million 9.566 Million 3.689 Million 4.1 1.14 1.58 1.065 Million 115,077 1.18 Million - Prohibited-bourse.motevaghef
DABO

Abouraihan P.

 stock بورس 22,980 1,320.00 6.09 21,660 0.00 0.00 11:30 28 86,831 1.2 billion 20,495.18 21,660 23,450 22,980 23,450 2 3,950 13,690 2 13,919 13,850 24.624 Thousand billion 58.39 Million 28.336 Million 1.8 Million 22.498 Million 5.838 Million 17.673 Million 3.104 Million 11.56 6.15 2.03 79,411 7,420 86,831 - Prohibited-bourse.motevaghef
SASP

Asia Cement

 stock فرابورس 4,569 410.00 9.86 4,159 0.00 0.00 11:30 327 5.103 Million 20.81 billion 93,277.54 4,159 4,830 4,569 4,830 1 7,012 4,001 3 14,869 4,058 27.196 Thousand billion 27.78 Million 19.199 Million 6.669 Million 6.812 Million 12.386 Million 10.798 Million 3.24 Million 6.47 1.69 1.94 4.918 Million 181,200 5.099 Million - Prohibited-bourse.motevaghef
SLMN

Salemin Factory

 stock بورس 4,729 808.00 20.61 3,921 0.00 0.00 11:30 123 877,844 3.74 billion 12,341.07 3,921 4,794 4,719 4,848 1 3,759 4,260 5 72,948 4,290 19.209 Thousand billion 28.296 Million 19.655 Million 6 Million 4.845 Million 14.81 Million 21.009 Million 4.39 Million 5.34 1.58 1.13 840,909 31,185 872,094 - Prohibited-bourse.motevaghef
غکورش

صنعت غذایی کورش

 stock بورس 5,230 1,474.00 39.24 3,756 0.00 0.00 11:30 106 398,591 2.89 billion 28,540.72 3,756 5,190 5,170 5,300 6 227,244 7,250 3 20,966 7,260 145.8 Thousand billion 298.916 Million 187.347 Million 44 Million 107.56 Million 79.788 Million 238.891 Million 27.717 Million 6.9 2.4 0.8 156,263 241,835 398,098 - Prohibited-bourse.motevaghef
GAHZ

Ghiam AGRI&Husb

 stock فرابورس 4,715 842.00 21.74 3,873 0.00 0.00 11:30 196 2.233 Million 8.04 billion 28,616.49 3,873 4,692 4,688 4,806 3 18,245 3,582 1 50,000 3,590 24.836 Thousand billion 37.919 Million 18.814 Million 6.897 Million 4.426 Million 14.388 Million 16.978 Million 4.22 Million 7.94 2.33 1.97 2.026 Million 207,750 2.233 Million - Prohibited-bourse.motevaghef
SEIL

Ilam Cement

 stock بورس 15,050 690.00 4.81 14,360 0.00 0.00 11:30 196 613,445 11.6 billion 3,813.06 14,360 15,500 15,050 15,550 1 2,241 18,860 1 5,000 19,020 22.644 Thousand billion 24.036 Million 12.185 Million 1.2 Million 8.148 Million 4.037 Million 16.586 Million 1.884 Million 8.43 3.94 0.96 602,740 - 602,740 - Prohibited-bourse.motevaghef
BVMA

Bime Ma Co.

 stock بورس 2,060 4.00 0.19 2,056 0.00 0.00 11:30 28 338,098 1.32 billion 37,151.99 2,056 2,123 2,060 2,123 1 1,300 3,900 1 1,500 3,964 31.584 Thousand billion 232.373 Million 220.717 Million 10 Million 201.233 Million 19.485 Million 95.234 Million 7.743 Million 4.02 1.6 0.33 279,598 58,500 338,098 - Prohibited-bourse.motevaghef
SSOF

Soufian Cement

 stock بورس 131,320 4,250.00 3.34 127,070 0.00 0.00 11:30 157 278,214 9.93 billion 1,801.3 127,070 135,990 128,950 135,990 1 153 35,380 3 2,590 35,490 39.006 Thousand billion 118.435 Million 41.074 Million 1.1 Million 30.468 Million 10.606 Million 36.851 Million 19.219 Million 4.58 8.29 2.39 278,214 - 176,700 101,514 Prohibited-bourse.motevaghef
SNAP

Iran Sana Co

 stock فرابورس 14,720 1,460.00 9.02 16,180 0.00 0.00 11:30 87 700,051 11.17 billion - 16,180 14,930 14,720 15,050 1 5,000 16,010 1 2,500 16,500 55.96 Thousand billion - - - - - - - - - - 255,038 445,013 700,051 - Prohibited-bourse.motevaghef
SWIC

Pars Switch

 stock بورس 5,820 1,024.00 21.35 4,796 0.00 0.00 11:30 33 413,905 2.14 billion 8,203.05 4,796 5,920 5,760 6,040 2 232,000 5,090 1 24,935 5,100 66.512 Thousand billion 90.094 Million 48.514 Million 12.89 Million 19.586 Million 28.929 Million 17.977 Million 9.103 Million 7.75 2.44 3.92 398,840 - 398,840 - Prohibited-bourse.motevaghef
LMIR

Iran M. & P. M.

 stock بورس 2,320 26.00 1.13 2,294 0.00 0.00 11:30 195 2.73 Million 8.79 billion 51,848.28 2,294 2,300 2,271 2,345 1 26,588 3,185 5 261,886 3,200 21.648 Thousand billion 40.868 Million 29.094 Million 6.7 Million 17.531 Million 11.563 Million 26.812 Million 2.958 Million 7.89 2.02 0.87 2.575 Million 154,978 2.73 Million - Prohibited-bourse.motevaghef
DZAH

Zahravi Phar.

 stock بورس 1,714 445.00 35.07 1,269 0.00 0.00 11:30 102 413,120 2.25 billion 32,651.62 1,269 1,714 1,681 1,714 1 31 5,470 2 16,500 5,480 17.462 Thousand billion 31.211 Million 19.586 Million 10.634 Million 8.463 Million 11.123 Million 10.635 Million 840,883 27.05 2.05 2.14 413,120 - 370,329 42,791 Prohibited-bourse.motevaghef
MNGZ

Iran Mn. Mines

 stock بورس 4,860 1,439.00 42.06 3,421 0.00 0.00 11:30 72 189,590 2.89 billion 20,824.99 3,421 4,920 4,860 5,000 8 30,500 15,210 1 27,962 15,220 22.6 Thousand billion 25.313 Million 10.346 Million 3.75 Million 3.923 Million 6.423 Million 5.675 Million 2.064 Million 10.36 3.33 3.77 80,184 93,955 174,139 - Prohibited-bourse.motevaghef
PIRN

Pumpiran

 stock بورس 3,577 466.00 14.98 3,111 0.00 0.00 11:30 113 362,465 4.27 billion 79,737.69 3,111 3,679 3,561 3,679 2 6,994 11,750 1 10,957 11,760 25.916 Thousand billion 29.992 Million 16.254 Million 9.9 Million 1.117 Million 15.137 Million 3.574 Million 4.159 Million 6.94 1.91 8.08 295,782 55,430 229,046 122,166 Prohibited-bourse.motevaghef
SLVZ

Alvand Housing Inv

 stock فرابورس 6,650 1,220.00 22.47 5,430 0.00 0.00 11:30 181 493,575 7.94 billion 41,185.88 5,430 6,280 6,270 6,650 3 2,820 15,910 3 4,581 16,110 12.872 Thousand billion 30.281 Million 9.39 Million 2.3 Million 5.326 Million 4.064 Million 4.143 Million 1.103 Million 22.63 6.14 6.02 448,580 - 448,580 - Prohibited-bourse.motevaghef
MRIN

Iranmerinos

 stock بورس 8,100 1,790.00 28.37 6,310 0.00 0.00 11:30 1,064 1.05 Million 50.65 billion 5,131.28 6,310 8,320 8,080 8,560 0 0 0 0 19.3 Thousand billion 21.101 Million 3.413 Million 1.5 Million 1.561 Million 1.852 Million 1.971 Million 684,148 30.44 10.55 10.56 661,019 388,771 982,895 66,895 Prohibited-bourse.motevaghef
LTOS

Lotos Investment

 stock بورس 2,470 265.00 12.02 2,205 0.00 0.00 11:30 157 2.441 Million 7.46 billion 10,553.36 2,205 2,496 2,443 2,496 3 33,415 3,042 1 5,000 3,049 102.9 Thousand billion 146.794 Million 115.951 Million 50 Million 26.794 Million 89.157 Million 50.799 Million 34.883 Million 3.44 1.35 2.36 2.409 Million - 1.669 Million 740,199 Prohibited-bourse.motevaghef
PSIR

Iran Glass Wool

 stock بورس 9,210 2,530.00 37.87 6,680 0.00 0.00 11:30 164 1.211 Million 13.46 billion 28,712.59 6,680 9,220 9,100 9,220 1 781 11,080 5 210,347 11,110 27.775 Thousand billion 50.353 Million 17.425 Million 2.5 Million 12.228 Million 5.197 Million 12.393 Million 4.29 Million 8.89 7.34 3.08 600,998 610,380 991,746 219,632 Prohibited-bourse.motevaghef
RSKZ

Rail Sair Kosar

 stock فرابورس 3,810 911.00 31.42 2,899 0.00 0.00 11:30 108 442,527 5.08 billion 33,778.8 2,899 3,822 3,690 3,827 1 5,000 11,430 3 209,365 11,560 13.844 Thousand billion 24.427 Million 15.967 Million 5.656 Million 5.157 Million 10.81 Million 7.943 Million 3.131 Million 6.16 1.78 2.44 395,294 43,131 438,425 - Prohibited-bourse.motevaghef
NALM

Aluminum R.

 stock بورس 8,060 1,010.00 14.33 7,050 0.00 0.00 11:30 177 623,552 4.02 billion 18,560.19 7,050 8,300 8,060 8,300 3 4,000 6,400 2 8,693 6,450 33.171 Thousand billion 55.617 Million 27.218 Million 7.631 Million 8.709 Million 18.509 Million 32.034 Million 9.349 Million 5.02 2.53 1.46 595,177 - 595,177 - Prohibited-bourse.motevaghef
DSIN

Sina Darou Lab.

 stock بورس 38,640 6,140.00 18.89 32,500 0.00 0.00 11:30 11 26,186 471.87 Million 8,626.63 32,500 39,140 38,580 39,140 2 2,734 17,750 3 20,300 18,070 42.576 Thousand billion 68.753 Million 27.645 Million 2.4 Million 7.985 Million 19.66 Million 28.382 Million 12.337 Million 4.93 3.09 2.14 6,868 14,918 21,786 - Prohibited-bourse.motevaghef
NSKS

NiliSanat Kerman

 stock فرابورس 4,416 1,344.00 23.33 5,760 0.00 0.00 11:30 8 126,068 726.18 Million - 5,760 4,416 4,315 4,416 2 39,000 5,600 1 3,444 5,770 2.304 Thousand billion - - - - - - - - - - 5,070 120,998 126,068 - Prohibited-bourse.motevaghef
KSNP

S*Kayson

 stock فرابورس 1,569 671.00 29.96 2,240 0.00 0.00 11:30 147 7.331 Million 13.98 billion 114,700.67 2,240 1,583 1,569 1,617 0 0 0 1 54,928 1,950 38.445 Thousand billion - 206.505 Million 28 Million 178.617 Million 41.914 Million 94.769 Million 3.512 Million - - - 7.131 Million 200,000 7.331 Million - Prohibited-bourse.motevaghef
SHFS

Fars Chem. Ind.

 stock بورس 1,633 29.00 1.74 1,662 0.00 0.00 11:30 420 8.688 Million 17.6 billion 67,672.69 1,662 1,671 1,633 1,671 1 14,804 2,019 2 206,710 2,020 24.189 Thousand billion 29.407 Million 17.299 Million 11.939 Million 3.164 Million 14.135 Million 14.888 Million 1.16 Million 22.63 1.86 1.76 4.591 Million 4.097 Million 8.388 Million 300,000 Prohibited-bourse.motevaghef
GEDZ

Gilan Elec. Dev.

 stock فرابورس 15,710 1,650.00 11.74 14,060 0.00 0.00 11:30 204 76,930 1.1 billion 176.04 14,060 15,570 15,560 16,000 2 1,128 14,210 3 298 14,220 61.232 Thousand billion 78.149 Million 17.092 Million 4.3 Million 7.328 Million 9.764 Million 13.674 Million 4.92 Million 14.39 7.25 5.18 76,880 - 76,880 - Prohibited-bourse.motevaghef
BENN

Behnoush Iran

 stock بورس 74,380 24,900.00 50.32 49,480 0.00 0.00 11:30 79 37,720 2.68 billion 1,504.68 49,480 74,370 72,760 74,380 1 876 70,900 1 85 71,500 25.855 Thousand billion 56.829 Million 39.235 Million 360,000 34.613 Million 4.621 Million 65.279 Million 982,379 22.61 4.81 0.34 32,675 4,036 36,711 - Prohibited-bourse.motevaghef
NOVN

S*EN Bank

 stock بورس 4,575 594.00 14.92 3,981 0.00 0.00 11:30 1,304 32.772 Million 203.16 billion 95,444.28 3,981 4,683 4,522 4,748 0 0 0 0 188.64 Thousand billion 3.528 billion 3.72 billion 103.254 Million 3.262 billion 457.549 Million 597.345 Million 126.682 Million 2.1 0.58 0.45 6.8 Million 25.972 Million 19.282 Million 13.49 Million Prohibited-bourse.motevaghef
IADP

Iran Arts DEV.GRP

 stock فرابورس 8,810 2,760.00 45.62 6,050 0.00 0.00 11:30 59 837,176 5.07 billion - 6,050 9,050 8,790 9,330 2 198,144 6,020 2 629 6,070 6.012 Thousand billion - - - - - - - - - - 482,176 355,000 837,176 - Prohibited-bourse.motevaghef
NSAZ

Azar Refract.

 stock بورس 2,995 46.00 1.51 3,041 0.00 0.00 11:30 271 3.532 Million 22.56 billion 31,480.46 3,041 3,114 2,995 3,114 1 1,076 6,480 1 19,048 6,490 12.76 Thousand billion 14.58 Million 9.138 Million 3 Million 3.88 Million 5.258 Million 7.569 Million 1.999 Million 5.35 2.03 1.41 3.271 Million 96,612 3.368 Million - Prohibited
SHZG

Hormozgan Cem.

 stock بورس 69,820 7,520.00 12.07 62,300 0.00 0.00 11:30 106 427,629 11.48 billion 2,481.45 62,300 70,300 69,650 70,300 1 3,000 26,630 1 484 26,900 48.683 Thousand billion 129.758 Million 36.748 Million 1.824 Million 20.446 Million 16.302 Million 34.523 Million 17.479 Million 6.25 6.71 3.17 246,387 181,242 64,878 362,751 Prohibited-bourse.motevaghef
BIME

Insurance Inv.

 stock بورس 1,290 140.00 12.17 1,150 0.00 0.00 11:29 101 3.928 Million 4.86 billion 93,430.1 1,150 1,300 1,256 1,303 4 205,901 1,235 1 703 1,236 19.792 Thousand billion 23.735 Million 22.039 Million 16 Million 631,093 21.408 Million 3.616 Million 3.329 Million 6.94 1.08 6.39 2.259 Million 1.669 Million 3.928 Million - Prohibited-bourse.motevaghef
PARK

Shazand Petr.

 stock بورس 10,170 2,900.00 39.89 7,270 0.00 0.00 11:29 154 250,151 6.99 billion 13,108.53 7,270 10,170 10,170 10,170 1 600 27,960 1 3,160 28,000 224.663 Thousand billion 411.931 Million 204.276 Million 17 Million 174.043 Million 30.233 Million 413.55 Million 7.969 Million 29.85 7.87 0.58 138,472 111,679 120,572 129,579 Prohibited-bourse.motevaghef
AZAB

S*Azarab Ind.

 stock بورس 910 60.00 7.06 850 0.00 0.00 11:29 400 10.15 Million 16.63 billion 90,698.25 850 911 907 939 1 255,461 1,640 2 83,166 1,650 29.691 Thousand billion 55.163 Million 51.52 Million 18.126 Million 31.852 Million 19.668 Million 19.964 Million 941,791 24.75 1.19 1.17 6.467 Million 2.844 Million 9.311 Million - Prohibited-bourse.motevaghef
RFNZ

Ravan Fan Avar

 stock فرابورس 17,850 17,150.00 49.00 35,000 0.00 0.00 11:29 36 258,546 9.03 billion - 35,000 17,600 17,520 18,120 0 0 0 2 23,050 34,900 3.5 Thousand billion - - - - - - - - - - 258,446 100 158,546 100,000 Prohibited-bourse.motevaghef
MAHZ

Malard AGRI&Husb

 stock فرابورس 811 69.00 9.30 742 0.00 0.00 11:29 361 767,722 13.87 billion 55,740.63 742 820 807 823 3 2,987 17,970 2 507 18,100 14.448 Thousand billion 21.898 Million 23.56 Million 14.022 Million 7.694 Million 15.866 Million 8.51 Million 1.287 Million 11.04 0.9 1.67 767,715 - 631,647 136,068 Prohibited-bourse.motevaghef
YASA

Iran Yasa Tire

 stock بورس 14,400 1,890.00 15.11 12,510 0.00 0.00 11:29 25 14,066 223.95 Million 3,496.77 12,510 14,720 14,310 15,050 1 193 15,870 1 264 16,170 30.533 Thousand billion 54.489 Million 25.609 Million 1.9 Million 19.947 Million 5.662 Million 33.196 Million 4.79 Million 7.21 6.1 1.04 12,178 1,000 13,178 - Prohibited-bourse.motevaghef
اتکاسا

بیمه اتکایی سامان

 stock فرابورس 3,125 1,263.00 28.78 4,388 0.00 0.00 11:29 173 20.909 Million 91.75 billion - 4,388 3,210 3,125 3,213 1 10,000 4,250 0 0 0 10.97 Thousand billion - - - - - - - - - - 5.152 Million 15.757 Million - 20.909 Million Prohibited-bourse.motevaghef
KPEZ

Kish Parsian E-COM

 stock فرابورس 1,900 349.00 22.50 1,551 0.00 0.00 11:29 599 2.989 Million 37.64 billion 29,280.55 1,551 1,999 1,900 2,000 1 5,000 12,340 1 1,800 12,920 22.662 Thousand billion 24.71 Million 15.463 Million 5.166 Million 9.703 Million 5.76 Million 9.883 Million 75,918 197.68 2.61 1.52 1.505 Million 1.484 Million 2.512 Million 476,895 Prohibited-bourse.motevaghef
GSBE

S*Sabet Khorasan

 stock بورس 1,866 162.00 9.51 1,704 0.00 0.00 11:29 493 8.352 Million 21.84 billion 72,847.97 1,704 1,940 1,866 1,940 1 880 2,610 1 1,521 2,618 16.9 Thousand billion 17.406 Million 10.812 Million 6.463 Million 2.858 Million 7.954 Million 9.613 Million 2.283 Million 6.37 1.83 1.51 8.311 Million - 8.311 Million - Prohibited-bourse.motevaghef
BMEL

Mellat Insur.

 stock بورس 3,500 15.00 0.43 3,485 0.00 0.00 11:29 97 3.94 Million 9.55 billion 13,203.86 3,485 3,633 3,481 3,633 1 100,000 2,407 2 65,287 2,440 74.65 Thousand billion 438.55 Million 338.149 Million 30.657 Million 293.695 Million 44.454 Million 81.455 Million 5.287 Million 27.4 3.26 1.78 3.306 Million 600,000 1.986 Million 1.92 Million Prohibited-bourse.motevaghef
PLKK

Plascokar Saipa

 stock بورس 4,005 386.00 10.67 3,619 0.00 0.00 11:29 160 1.185 Million 10.19 billion 20,404.61 3,619 4,140 3,988 4,150 3 12,442 8,610 3 26,999 8,630 12.631 Thousand billion 18.249 Million 9.192 Million 1.46 Million 7.692 Million 1.5 Million 59.467 Million 88,369 119.47 7.04 0.18 1.081 Million 98,668 1.18 Million - Prohibited-bourse.motevaghef
BPAS

S*Pasargad Bank

 stock بورس 4,873 389.00 8.68 4,484 0.00 0.00 11:29 292 8.453 Million 22.56 billion 63,967.63 4,484 4,855 4,800 4,920 2 300,000 2,670 1 360,000 2,671 863.942 Thousand billion 12.674 billion 13.059 billion 469.484 Million 11.723 billion 1.337 billion 2.233 billion 622.596 Million 2.23 0.71 0.45 1.117 Million 7.336 Million 7.499 Million 954,149 Prohibited-bourse.motevaghef
SYSM

Hamkaran System Co

 stock بورس 32,190 4,300.00 15.42 27,890 0.00 0.00 11:29 45 460,138 8.66 billion 5,529.48 27,890 32,800 32,060 33,000 1 1,277 18,850 1 10,000 19,030 187.6 Thousand billion 396.071 Million 52.953 Million 10 Million 17.071 Million 35.882 Million 29.434 Million 23.713 Million 15.98 10.56 12.88 121,715 338,423 460,138 - Prohibited-bourse.motevaghef
SHKR

Shahroud Sugar

 stock بورس 2,388 199.00 7.69 2,587 0.00 0.00 11:29 31 414,886 1.09 billion 28,876.33 2,587 2,410 2,310 2,428 1 2,000 2,620 2 7,116 2,634 6.441 Thousand billion 10.007 Million 4.309 Million 2.46 Million 2.61 Million 1.412 Million 5.558 Million -186,246 -39.03 5.15 1.31 319,579 95,307 414,886 - Prohibited-bourse.motevaghef
SKAZ

Khazar Cement

 stock بورس 4,247 240.00 5.35 4,487 0.00 0.00 11:29 122 128,186 4.35 billion 25,505.79 4,487 4,295 4,232 4,350 1 1,396 33,920 2 4,526 34,200 17.015 Thousand billion 37.083 Million 20.343 Million 9.3 Million 8.318 Million 12.024 Million 17.375 Million 5.906 Million 4.87 2.39 1.66 58,072 70,114 128,186 - Prohibited-bourse.motevaghef
ددانا

داروسازی دانا

 stock فرابورس 13,160 2,570.00 24.27 10,590 0.00 0.00 11:29 118 61,126 2.8 billion 9,784.67 10,590 13,650 13,160 13,740 1 1,000 45,250 1 74 46,000 107.52 Thousand billion 146.283 Million 75.228 Million 7.2 Million 46.779 Million 28.449 Million 50.363 Million 14.781 Million 6.73 3.5 1.98 6,829 54,297 61,126 - Prohibited-bourse.motevaghef
TMKH

VAMCO

 stock بورس 3,566 861.00 31.83 2,705 0.00 0.00 11:29 40 353,875 1.61 billion 71,677.8 2,705 3,779 3,566 3,779 2 30,558 4,521 3 19,493 4,600 29.008 Thousand billion 59.49 Million 35.966 Million 6.325 Million 26.661 Million 9.305 Million 25.986 Million 1.735 Million 18.93 3.53 1.26 353,875 - 353,875 - Prohibited-bourse.motevaghef
EPRS

Parsian Ecommerc

 stock بورس 2,931 1,040.00 55.00 1,891 0.00 0.00 11:29 105 1.661 Million 5.1 billion 57,472.42 1,891 2,920 2,887 2,973 1 5,500 3,060 3 37,958 3,077 27.657 Thousand billion 65.526 Million 53.134 Million 10 Million 40.736 Million 12.398 Million 76.82 Million 1.473 Million 16.83 2 0.32 950,646 710,030 873,027 787,649 Prohibited-bourse.motevaghef
VIRP

Iran Inds. Co.

 stock فرابورس 3,149 1,058.00 25.15 4,207 0.00 0.00 11:29 30 996,541 4.11 billion - 4,207 3,152 3,149 3,153 1 12,368 4,110 2 17,500 4,149 9.255 Thousand billion - - - - - - - - - - 935,241 61,300 996,541 - Prohibited-bourse.motevaghef
DRZK

Razak Lab.

 stock بورس 1,591 641.00 67.47 950 0.00 0.00 11:29 466 1.857 Million 21.95 billion 40,002.25 950 1,600 1,570 1,636 1 2,717 11,620 2 2,436 11,660 24.822 Thousand billion 47.833 Million 43.093 Million 2.1 Million 25.069 Million 18.024 Million 12.749 Million 6,212 3664.52 1.26 1.79 1.853 Million - 1.753 Million 100,000 Prohibited-bourse.motevaghef
DDPK

Daroupakhsh

 stock بورس 17,690 4,420.00 33.31 13,270 0.00 0.00 11:28 53 107,752 3.31 billion 9,122.53 13,270 18,530 17,690 18,540 2 976 30,630 1 21,000 30,900 27.576 Thousand billion 32.823 Million 32.463 Million 900,000 11.097 Million 21.366 Million 10.45 Million 888,187 24.46 1.02 2.08 83,823 23,929 107,752 - Prohibited-bourse.motevaghef
FOLD

S*Mobarakeh Steel

 stock بورس 3,194 645.00 25.30 2,549 0.00 0.00 11:28 7,361 134.373 Million 797 billion 104,548.92 2,549 3,289 3,194 3,289 0 0 0 0 4744 Thousand billion 8.219 billion 4.848 billion 1.5 billion 2.074 billion 2.774 billion 2.829 billion 890.663 Million 6.9 2.23 2.17 95.412 Million 49.898 Million 58.65 Million 86.66 Million Prohibited-bourse.motevaghef
MINP

Minoo Industry

 stock فرابورس 9,540 1,830.00 23.74 7,710 0.00 0.00 11:28 308 1.439 Million 16.22 billion 12,309.18 7,710 9,700 9,540 9,850 2 14,460 11,170 3 13,500 11,260 140.875 Thousand billion 166.245 Million 92.111 Million 16 Million 36.37 Million 55.741 Million 58.657 Million 20.209 Million 6.43 2.33 2.21 1.439 Million - 1.338 Million 100,546 Prohibited-bourse.motevaghef
TNOV

S*Novin Investment

 stock بورس 1,483 13.00 0.88 1,470 0.00 0.00 11:28 65 670,241 1.28 billion 21,931.9 1,470 1,514 1,483 1,526 2 6,000 1,899 1 122,648 1,900 74.921 Thousand billion 85.207 Million 67.944 Million 38.5 Million 19.526 Million 48.419 Million 35.435 Million 17.222 Million 3.81 1.36 1.85 392,889 - 392,889 - Prohibited-bourse.motevaghef
KBDP

Abadeh fireclay

 stock فرابورس 12,300 2,030.00 14.17 14,330 0.00 0.00 11:28 211 1.936 Million 27.74 billion - 14,330 13,000 12,300 13,000 1 10,599 14,100 4 14,800 14,200 16.019 Thousand billion - - - - - - - - - - 1.936 Million - 1.936 Million - Prohibited-bourse.motevaghef
IKCO

Iran Khodro

 stock بورس 552 107.00 24.04 445 0.00 0.00 11:28 2,422 117.746 Million 308.42 billion 204,460.39 445 564 547 567 23 2,119,538 2,615 1 294,000 2,616 790.037 Thousand billion 3.644 billion 3.839 billion 2.564 billion 2.578 billion 1.261 billion 3.59 billion -235,620,674 -4.51 0.84 0.3 19.815 Million 97.908 Million 80.218 Million 37.504 Million Prohibited-bourse.motevaghef
انتخاب

انتخاب الکترونیک آرمان

 stock فرابورس 1,137 170.00 17.58 967 0.00 0.00 11:28 105 222,624 6.21 billion 52,957.93 967 1,156 1,118 1,156 5 17,803 27,750 6 1,531 27,800 279 Thousand billion 454.868 Million 340.487 Million 153.341 Million 165.514 Million 174.973 Million 164.701 Million 42.201 Million 6.86 1.65 1.76 125,505 96,611 221,868 248 Prohibited-bourse.motevaghef
فسبزوار

پارس فولاد سبزوار

 stock بورس 44,190 5,350.00 13.77 38,840 0.00 0.00 11:28 334 388,981 15.28 billion 4,639.1 38,840 45,280 44,100 45,280 2 764 39,190 2 645 39,200 155.88 Thousand billion 270.591 Million 103.988 Million 4 Million 64.311 Million 39.677 Million 115.422 Million 39.933 Million 5.17 5.2 1.79 214,254 172,565 386,819 - Prohibited-bourse.motevaghef
PKDZ

Pakdis Company

 stock فرابورس 29,700 6,200.00 26.38 23,500 0.00 0.00 11:28 141 688,160 11.52 billion 6,339.56 23,500 30,350 29,700 30,400 1 306 16,560 2 61,711 16,710 19.578 Thousand billion 46.303 Million 33.471 Million 1.17 Million 20.164 Million 13.307 Million 40.468 Million 5.525 Million 4.74 1.96 0.65 581,868 94,200 676,068 - Prohibited-bourse.motevaghef
آواپارس

بیمه اتکای آوای پارس

 stock فرابورس 1,531 181.00 10.57 1,712 0.00 0.00 11:28 54 1.842 Million 3.15 billion - 1,712 1,610 1,531 1,610 1 11,717 1,705 1 38,137 1,707 8.56 Thousand billion - - - - - - - - - - 1.627 Million 200,000 1.788 Million 38,138 Prohibited-bourse.motevaghef
OSHZ

Shahed Development

 stock فرابورس 8,690 920.00 11.84 7,770 0.00 0.00 11:28 180 980,772 16.72 billion 11,840.37 7,770 9,000 8,690 9,000 5 49,208 17,000 3 24,154 17,090 22.165 Thousand billion 19.562 Million 6.129 Million 1.3 Million 620,841 5.508 Million 1.811 Million 1.511 Million 12.54 3.44 10.46 658,475 322,297 980,772 - Prohibited-bourse.motevaghef
ZNJP

Zanjan Co.

 stock فرابورس 1,349 925.00 40.68 2,274 0.00 0.00 11:28 14 324,211 737.14 Million - 2,274 1,339 1,299 1,349 1 122,440 2,250 2 21,015 2,265 13.928 Thousand billion - - - - - - - - - - 161,761 162,450 324,211 - Prohibited-bourse.motevaghef
KHFZ

Hafez Tile

 stock بورس 1,403 28.00 1.96 1,431 0.00 0.00 11:28 60 506,376 3.21 billion 100,265.1 1,431 1,468 1,403 1,468 3 11,889 6,270 1 50,000 6,300 32.647 Thousand billion 50.977 Million 46.207 Million 22.006 Million 12.661 Million 33.546 Million 20.853 Million 6.433 Million 5.96 1.14 1.84 380,138 126,238 372,042 134,334 Prohibited-bourse.motevaghef
PTEH

Palayesh Tehran

 stock بورس 3,107 571.00 22.52 2,536 0.00 0.00 11:28 1,055 18.398 Million 52.03 billion 110,209.53 2,536 3,240 3,107 3,240 9 3,091,237 2,825 1 17,197 2,827 1102.92 Thousand billion 1.385 billion 1.124 billion 539.5 Million 205.806 Million 918.033 Million 3.825 billion 315.446 Million 3.74 1.28 0.31 6.963 Million 9.531 Million 13.65 Million 2.844 Million Prohibited-bourse.motevaghef
TKSM

Takceram

 stock بورس 1,988 127.00 6.82 1,861 0.00 0.00 11:28 440 3.533 Million 25.77 billion 34,928.02 1,861 2,042 1,960 2,042 1 5,000 7,180 3 14,999 7,250 12.367 Thousand billion 14.178 Million 9.531 Million 1.696 Million 4.525 Million 5.006 Million 3.253 Million -91,046 -106.02 1.93 2.97 3.375 Million 133,400 3.508 Million - Prohibited-bourse.motevaghef