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
فغدیر

آهن و فولاد غدیر ایرانیان

stock فرابورس 8,160 10.00 0.12 8,160 10.00 0.12 2024-07-24 42 236,522 1.89 billion 58,538.25 8,170 7,810 7,810 8,170 2 43,721 7,950 5 102,520 8,020 278.95 Thousand billion 400.211 Million 148.058 Million 35 Million 98.861 Million 49.196 Million 90.08 Million 28.602 Million 10.54 6.13 3.35 215,101 21,421 236,522 - Prohibited-bourse.motevaghef
IFMP

Moshanir Investmen

stock فرابورس 3,980 242,820.00 98.39 246,800 0.00 0.00 2024-07-24 500 350,592 86.52 billion - 246,800 3,905 3,905 4,074 0 0 0 0 4.936 Thousand billion - - - - - - - - - - 308,203 42,389 321,592 29,000 Prohibited-bourse.motevaghef
NMOH

Nirou Moharreke

stock بورس 5,720 20.00 0.35 5,660 80.00 1.39 2024-07-24 421 3.127 Million 23.19 billion 6,679.13 5,740 5,570 5,510 5,790 2 6,152 7,310 1 5,000 7,370 42.547 Thousand billion 51.219 Million 26.746 Million 5.734 Million 18.248 Million 8.498 Million 61.763 Million 57,250 575.91 3.88 0.53 3.027 Million 100,000 3.07 Million 56,584 Prohibited-bourse.motevaghef
KVEH

Kaveh Company

stock بورس 7,920 30.00 0.38 7,940 10.00 0.13 2024-07-24 113 988,096 11.68 billion 3,910.74 7,950 8,040 7,890 8,290 2 84,139 11,810 3 112,266 11,820 376.32 Thousand billion 516.926 Million 321.004 Million 32 Million 244.606 Million 76.399 Million 337.471 Million 51.011 Million 5.34 3.56 0.81 127,386 860,710 759,513 228,583 Prohibited-bourse.motevaghef
AMIN

Amin Pharm.

stock بورس 8,250 100.00 1.23 7,860 290.00 3.56 2024-07-24 441 4.986 Million 32.64 billion 11,224.96 8,150 7,870 7,670 8,280 1 1,100 6,520 1 35,267 6,560 36.025 Thousand billion 61.494 Million 22.349 Million 5.5 Million 11.774 Million 10.575 Million 12.558 Million 2.709 Million 18.36 4.7 3.96 3.921 Million 1.065 Million 4.764 Million 221,783 Prohibited-bourse.motevaghef
مثقال

مثقال

fund بورس کالا 29,978 4,016.00 15.47 25,962 0.00 0.00 2024-07-24 3,260 15.198 Million 394.56 billion - 25,962 29,880 29,750 30,050 2 3,940 25,800 1 1,735 26,150 - - - - - - - - - - - 14.798 Million 399,239 11.61 Million 3.588 Million Prohibited-bourse.motevaghef
طلا

پشتوانه طلای لوتوس

fund بورس کالا 264,200 40,760.00 18.24 223,440 0.00 0.00 2024-07-24 7,563 6.328 Million 1.414 Thousand billion - 223,440 265,300 263,981 265,990 1 89 223,900 1 345 224,780 - - - - - - - - - - - 5.031 Million 1.296 Million 5.127 Million 1.201 Million Prohibited-bourse.motevaghef
عیار

ص س پشتوانه طلای مفید

fund بورس کالا 98,098 12,455.00 14.54 85,643 0.00 0.00 2024-07-24 6,312 9.658 Million 827.11 billion - 85,643 98,060 97,700 98,390 1 1,164 85,800 1 60 86,350 - - - - - - - - - - - 9.473 Million 184,701 9.574 Million 84,000 Prohibited-bourse.motevaghef
ناب

ناب

fund بورس کالا 12,270 1,610.00 15.10 10,660 0.00 0.00 2024-07-24 1,106 8.696 Million 92.69 billion - 10,660 12,239 12,183 12,294 1 954 10,577 1 70,000 10,880 - - - - - - - - - - - 8.189 Million 507,016 4.766 Million 3.93 Million Prohibited-bourse.motevaghef
گنج

گنج

fund بورس کالا 31,760 4,118.00 14.90 27,642 0.00 0.00 2024-07-24 978 4.319 Million 119.4 billion - 27,642 31,870 31,610 31,870 1 502 27,240 2 200 27,840 - - - - - - - - - - - 3.059 Million 1.261 Million 3.775 Million 544,091 Prohibited-bourse.motevaghef
کهربا

کهربا

fund بورس کالا 34,720 3,735.00 12.05 30,985 0.00 0.00 2024-07-24 2,501 21.284 Million 659.5 billion - 30,985 34,858 34,610 34,898 1 200 30,800 1 5,000 31,163 - - - - - - - - - - - 7.68 Million 13.604 Million 6.949 Million 14.335 Million Prohibited-bourse.motevaghef
آلتون

آلتون

fund بورس کالا 12,134 677.00 5.91 11,457 0.00 0.00 2024-07-24 2,014 12.005 Million 137.55 billion - 11,457 12,177 12,100 12,177 1 3,400 11,449 1 5,000 11,599 - - - - - - - - - - - 12.005 Million - 11.56 Million 445,139 Prohibited-bourse.motevaghef
زرفام

زرفام

fund بورس کالا 27,040 4,445.00 19.67 22,595 0.00 0.00 2024-07-24 696 2.455 Million 55.47 billion - 22,595 27,009 26,959 27,146 1 2,247 22,340 1 44 23,000 - - - - - - - - - - - 1.712 Million 742,670 1.859 Million 595,751 Prohibited-bourse.motevaghef
زر

زرافشان امید ایرانیان

fund بورس کالا 168,526 25,425.00 17.77 143,101 0.00 0.00 2024-07-24 2,850 2.415 Million 345.65 billion - 143,101 170,000 168,251 170,000 1 1,000 141,105 1 35 143,958 - - - - - - - - - - - 2.073 Million 342,766 479,378 1.936 Million Prohibited-bourse.motevaghef
گوهر

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

fund بورس کالا 179,899 30,313.00 20.26 149,586 0.00 0.00 2024-07-24 2,134 2.191 Million 327.79 billion - 149,586 180,099 179,000 180,500 1 35 149,012 1 34 152,475 - - - - - - - - - - - 1.954 Million 237,000 1.367 Million 824,320 Prohibited-bourse.motevaghef
نفیس

نفیس

fund بورس کالا 21,380 3,392.00 18.86 17,988 0.00 0.00 2024-07-24 360 854,314 15.37 billion - 17,988 21,350 21,213 21,444 1 250 17,356 1 1,722 18,311 - - - - - - - - - - - 854,314 - 610,451 243,863 Prohibited-bourse.motevaghef
BMLT

S*Mellat Bank

stock بورس 2,143 10.00 0.47 2,133 0.00 0.00 2024-07-24 1,710 108.05 Million 243.76 billion 32.424 Million 2,133 2,159 2,138 2,160 5 363,876 2,261 1 4,700 2,262 1601.76 Thousand billion 17.517 billion 17.585 billion 710 Million 15.962 billion 1.622 billion 206.371 Million 1.555 billion 1.62 0.96 0.64 21.015 Million 86.742 Million 80.322 Million 27.435 Million Prohibited-bourse.motevaghef
GSKE

A. I. S. D.

stock بورس 27,950 520.00 1.83 28,290 180.00 0.63 2024-07-24 125 151,250 5.51 billion 1,487.1 28,470 27,040 27,000 28,940 1 1,000 36,020 1 1,000 36,100 7.172 Thousand billion 6.391 Million 1.694 Million 200,000 651,164 1.043 Million 862,589 171,255 33.53 5.5 6.65 151,250 - 151,250 - Prohibited-bourse.motevaghef
OFRS

Fars Dev.

stock بورس 35,400 380.00 1.09 35,390 370.00 1.06 2024-07-24 768 4.009 Million 107.03 billion 3,520.46 35,020 35,580 34,850 35,990 1 163 26,680 3 62,354 26,690 108.135 Thousand billion 143.759 Million 9.627 Million 4.05 Million 2.293 Million 7.335 Million 17.393 Million 141.467 Million -323.39 19.29 1777.35 2.436 Million 1.57 Million 4 Million 5,782 Prohibited-bourse.motevaghef
DALZ

Alborz Darou

stock بورس 4,180 89.00 2.08 4,251 18.00 0.42 2024-07-24 10 18,925 122.85 Million 8,436.06 4,269 4,150 4,136 4,200 2 33,143 6,430 2 15,000 6,510 62.13 Thousand billion 71.144 Million 44.843 Million 9.5 Million 30.18 Million 14.663 Million 31.349 Million 6.583 Million 6.22 2.79 1.31 8,925 10,000 18,925 - Prohibited-bourse.motevaghef
PKER

Kermanshah Petr

stock بورس 17,730 1,000.00 5.98 17,720 990.00 5.92 2024-07-24 156 782,677 13.99 billion 12,020.86 16,730 17,040 17,030 17,730 4 57,734 18,000 3 6,446 18,040 189.095 Thousand billion 243.527 Million 162.234 Million 10.588 Million 69.784 Million 92.45 Million 74.036 Million 25.602 Million 6.79 1.88 2.35 171,968 610,709 718,150 64,527 Prohibited-bourse.motevaghef
BIPZ

S*Pasargad Insur.

stock فرابورس 6,320 260.00 3.95 6,580 0.00 0.00 2024-07-24 582 5.896 Million 61.14 billion 9,613.45 6,580 6,650 6,190 6,790 0 0 0 0 792.75 Thousand billion 858.257 Million 455.455 Million 75 Million 355.007 Million 100.448 Million 114.864 Million 26.399 Million 19.06 5.01 4.38 2.798 Million 3.098 Million 5.746 Million 150,000 Prohibited-bourse.motevaghef
YZTZ

Yazd Tire

stock فرابورس 3,610 10.00 0.28 3,628 8.00 0.22 2024-07-24 104 281,903 1.18 billion 5,795.92 3,620 3,488 3,488 3,670 2 10,990 4,145 2 5,201 4,220 32.93 Thousand billion 46.145 Million 33.283 Million 7.895 Million 18.125 Million 15.158 Million 37.748 Million 5.266 Million 5.32 1.85 0.74 281,903 - 281,903 - Prohibited-bourse.motevaghef
KHZZ

Khazar Shipping

stock فرابورس 10,300 520.00 4.81 10,250 570.00 5.27 2024-07-24 68 131,086 2.6 billion 9,285.29 10,820 10,180 10,180 10,740 5 53,719 19,500 3 16,065 20,000 71.28 Thousand billion 53.384 Million 20.21 Million 3.6 Million 4.28 Million 15.93 Million 18.901 Million 7.392 Million 6.64 3.08 2.6 70,318 60,768 24,766 106,320 Prohibited-bourse.motevaghef
CHRZ

ChaharMahal

stock فرابورس 4,797 97.00 1.98 4,595 299.00 6.11 2024-07-24 555 4.59 Million 33.6 billion 25,053.84 4,894 4,561 4,510 4,797 1 41 7,360 1 699 7,370 25.62 Thousand billion 26.854 Million 13.591 Million 4.5 Million 4.831 Million 8.76 Million 15.632 Million 3.385 Million 6.51 2.51 1.41 4.408 Million 160,000 4.568 Million - Prohibited-bourse.motevaghef
MNSR

Nasir Machine

stock بورس 6,960 110.00 1.56 6,980 90.00 1.27 2024-07-24 1,224 7.567 Million 77.27 billion 5,088.67 7,070 7,000 6,920 7,130 0 0 0 0 17.561 Thousand billion 13.792 Million 3.859 Million 1.72 Million 840,895 3.018 Million 6.499 Million 1.018 Million 12.72 4.29 1.99 7.514 Million 52,800 7.528 Million 38,989 Prohibited-bourse.motevaghef
ZMYD

Zamyad

stock بورس 4,038 73.00 1.78 4,065 46.00 1.12 2024-07-24 4,427 69.349 Million 399.81 billion 11,372.61 4,111 4,129 4,035 4,129 0 0 0 0 148.134 Thousand billion 321.744 Million 246.613 Million 36.651 Million 162.86 Million 83.753 Million 302.493 Million 39.421 Million 4.03 1.9 0.53 52.666 Million 16.684 Million 67.095 Million 2.254 Million Prohibited
MADN

S*Metals & Min.

stock بورس 2,861 7.00 0.24 2,856 12.00 0.42 2024-07-24 333 4.821 Million 23.41 billion 43,966.93 2,868 2,899 2,826 2,899 1 4,318 4,851 1 12,491 4,852 933.853 Thousand billion 909.123 Million 572.922 Million 300 Million 22.923 Million 549.999 Million 176.623 Million 173.46 Million 5.12 1.61 5.02 711,435 4.047 Million 1.469 Million 3.289 Million Prohibited-bourse.motevaghef
SNRO

Nirou Inv.

stock بورس 5,112 94.00 1.81 5,150 56.00 1.08 2024-07-24 3,598 76.525 Million 487.99 billion 24,472.39 5,206 5,240 5,069 5,240 1 47,627 6,270 1 20,000 6,550 66.99 Thousand billion 80.635 Million 27.556 Million 15.75 Million 1.554 Million 26.002 Million 4.507 Million 5.474 Million 14.45 3.04 17.55 47.201 Million 29.34 Million 73.238 Million 3.303 Million Prohibited-bourse.motevaghef
KALA

Commodity Exch.

stock بورس 5,100 110.00 2.11 5,120 90.00 1.73 2024-07-24 774 4.975 Million 41.25 billion 15,279.5 5,210 5,220 5,030 5,220 3 6,642 8,260 1 5,561 8,300 113.016 Thousand billion 117.955 Million 40.325 Million 13.6 Million 12.201 Million 28.124 Million 11.594 Million 11.787 Million 8.98 3.76 9.12 4.264 Million 628,541 4.504 Million 388,451 Prohibited-bourse.motevaghef
PGLZ

Pegah Golestan

stock فرابورس 7,080 240.00 3.51 7,090 250.00 3.65 2024-07-24 105 370,136 6.41 billion 5,449.96 6,840 7,250 6,900 7,250 1 50,000 17,350 1 6,488 17,510 11.008 Thousand billion 12.501 Million 5.898 Million 1.115 Million 4.217 Million 1.682 Million 15.09 Million 728,094 11.38 4.93 0.56 370,136 - 370,136 - Prohibited-bourse.motevaghef
وهامون

سر. هامون صبا

stock فرابورس 2,086 36.00 1.70 2,094 28.00 1.32 2024-07-24 239 2.172 Million 8.09 billion 14,513.71 2,122 2,102 2,080 2,128 1 10,000 3,730 1 5,576 3,731 18.62 Thousand billion 12.102 Million 10.829 Million 5 Million 261,757 10.567 Million 2.887 Million 2.653 Million 4.46 1.13 4.1 2.122 Million 160 2.122 Million - Prohibited-bourse.motevaghef
KFAN

Khavar Spring

stock بورس 6,850 310.00 4.33 6,960 200.00 2.79 2024-07-24 404 1.632 Million 23.95 billion 7,886.7 7,160 7,090 6,830 7,190 1 1,000 14,030 2 900 15,000 17.015 Thousand billion 23.437 Million 9.237 Million 2.5 Million 4.212 Million 5.025 Million 8.664 Million 2.257 Million 8.52 3.83 2.23 1.627 Million 5,000 1.62 Million 12,059 Prohibited-bourse.motevaghef
DCAZ

Dona Catering

stock فرابورس 5,980 330.00 5.84 5,920 270.00 4.78 2024-07-24 1,069 5.806 Million 44.37 billion 9,671.14 5,650 5,950 5,710 5,980 6 65,854 7,610 1 36 7,620 11.46 Thousand billion 12.731 Million 7.075 Million 1.5 Million 4.406 Million 2.669 Million 10.426 Million 367,105 22.68 3.12 0.8 5.755 Million 35,604 5.79 Million - Prohibited-bourse.motevaghef
PKHZ

ParsianKosar Hotel

stock فرابورس 2,230 56.00 2.58 2,244 70.00 3.22 2024-07-24 263 7.146 Million 18.02 billion 26,131.84 2,174 2,200 2,173 2,300 4 404,484 2,699 10 424,605 2,699 9.654 Thousand billion 10.661 Million 6.233 Million 3.829 Million 1.643 Million 4.59 Million 2.36 Million 903,874 9.98 1.96 3.82 6.013 Million 1.133 Million 7.105 Million 40,694 Prohibited-bourse.motevaghef
BE1P

Nahad Mali En.

stock بورس 19,400 760.00 3.77 19,740 420.00 2.08 2024-07-24 749 2.433 Million 57.8 billion 2,974.72 20,160 20,200 19,350 20,200 4 19,621 23,750 1 5,950 23,760 64.125 Thousand billion 54.184 Million 4.182 Million 2.7 Million 319,009 3.863 Million 977,328 970,829 55.48 13.94 55.11 2.405 Million 21,332 2.413 Million 13,028 Prohibited-bourse.motevaghef
فجهان

جهان فولاد سیرجان

stock فرابورس 3,300 192.00 5.50 3,484 8.00 0.23 2024-07-24 856 6.396 Million 29.78 billion 5,268.74 3,492 3,334 3,300 3,430 1 1,183 4,450 1 1,101 4,720 349.275 Thousand billion 568.134 Million 334.18 Million 110 Million 179.284 Million 154.895 Million 184.965 Million 26.489 Million 14.68 2.51 2.1 3.607 Million 2.788 Million 4.287 Million 2.109 Million Prohibited-bourse.motevaghef
VHSP

Ehya Sanaye Co.

stock فرابورس 19,450 6,600.00 25.34 26,050 0.00 0.00 2024-07-24 312 1.084 Million 28.26 billion - 26,050 19,130 19,000 19,500 5 11,596 25,100 6 10,423 25,500 11.004 Thousand billion - - - - - - - - - - 1.079 Million 5,259 1.084 Million - Prohibited-bourse.motevaghef
SNOP

Novin cons. Inv

stock فرابورس 3,848 4,442.00 53.58 8,290 0.00 0.00 2024-07-24 263 5.016 Million 41.57 billion - 8,290 3,848 3,848 3,848 0 0 0 110 6,325,265 8,240 20.725 Thousand billion - - - - - - - - - - 4.976 Million 40,000 5.016 Million - Prohibited-bourse.motevaghef
BMDZ

Day Bime

stock فرابورس 6,230 200.00 3.11 6,310 120.00 1.87 2024-07-24 55 170,315 976.11 Million 16,960.43 6,430 6,300 6,230 6,570 2 8,000 5,710 1 10,000 5,730 54.435 Thousand billion 468.427 Million 433.244 Million 9.5 Million 411.341 Million 21.903 Million 66.696 Million 8.504 Million 6.71 2.61 0.86 156,900 13,415 170,315 - Prohibited-bourse.motevaghef
توسن

نرم افزاری نگین

stock فرابورس 8,270 80.00 0.96 8,190 160.00 1.92 2024-07-24 140 220,963 4.19 billion 6,705.35 8,350 8,500 8,100 8,500 2 734 18,840 3 5,146 19,150 56.85 Thousand billion 36.532 Million 17.583 Million 3 Million 9.982 Million 7.601 Million 11.968 Million 3.197 Million 8.31 3.49 2.23 191,684 29,205 113,072 107,817 Prohibited-bourse.motevaghef
MINO

Pars Minoo

stock بورس 3,375 61.00 1.84 3,319 5.00 0.15 2024-07-24 101 1.226 Million 3.9 billion 12,679.52 3,314 3,330 3,312 3,378 1 151 3,160 4 177,937 3,162 34.771 Thousand billion 52.773 Million 34.286 Million 11 Million 17.045 Million 17.241 Million 33.613 Million 6.884 Million 5.19 2.07 1.06 813,717 412,207 1.226 Million - Prohibited-bourse.motevaghef
KPEZ

Kish Parsian E-COM

stock فرابورس 2,808 158.00 5.96 2,795 145.00 5.47 2024-07-24 599 2.989 Million 37.64 billion 28,708.99 2,650 2,760 2,701 2,809 1 5,000 12,340 1 1,800 12,920 22.662 Thousand billion 18.992 Million 11.035 Million 5.166 Million 4.992 Million 6.042 Million 9.727 Million 460,188 30.42 2.32 1.44 1.505 Million 1.484 Million 2.512 Million 476,895 Prohibited-bourse.motevaghef
سپید

سپید ماکیان

stock بورس 7,220 10.00 0.14 7,240 10.00 0.14 2024-07-24 410 2.146 Million 17.57 billion 2,458.91 7,230 7,280 7,210 7,300 5 29,749 8,110 5 34,384 8,140 72.99 Thousand billion 119.467 Million 67.903 Million 9 Million 51.247 Million 16.657 Million 127.348 Million 6.702 Million 7.01 3.25 0.59 1.491 Million 624,344 1.686 Million 429,530 Prohibited-bourse.motevaghef
TAIR

Iran Tire

stock بورس 2,330 6.00 0.26 2,322 2.00 0.09 2024-07-24 86 1.062 Million 2.59 billion 15,405.33 2,324 2,316 2,272 2,340 3 35,100 2,418 2 57,151 2,419 31.772 Thousand billion 60.702 Million 66.726 Million 14.04 Million 26.613 Million 40.113 Million 34.609 Million 6.126 Million 5.56 0.85 0.98 1.062 Million - 1.062 Million - Prohibited-bourse.motevaghef
MEAZ

Mehr Ayandegan

stock بورس 5,240 80.00 1.50 5,310 10.00 0.19 2024-07-24 68 514,235 2.89 billion 12,982.15 5,320 5,250 5,150 5,320 4 183,793 5,580 7 102,822 5,630 251.55 Thousand billion 297.048 Million 200.043 Million 45 Million 53.598 Million 146.444 Million 66.984 Million 54.815 Million 4.45 1.66 3.63 225,524 288,711 514,235 - Prohibited
BARZ

Kerman Tire

stock بورس 24,490 20.00 0.08 24,420 50.00 0.20 2024-07-24 43 36,087 1.44 billion 2,289.04 24,470 24,300 24,140 24,490 1 3,000 40,050 3 5,722 40,470 101.515 Thousand billion 167.611 Million 80.562 Million 5.053 Million 42.453 Million 38.11 Million 106.09 Million 29.334 Million 4.27 3.28 1.18 35,587 - 28,713 6,874 Prohibited-bourse.mahfooz
CHCH

Chin Chin

stock بورس 4,364 43.00 1.00 4,404 83.00 1.92 2024-07-24 100 1.243 Million 6.57 billion 11,423.14 4,321 4,320 4,300 4,568 1 23,075 5,250 3 11,885 5,290 11.342 Thousand billion 15.787 Million 9.058 Million 2.14 Million 2.884 Million 6.173 Million 12.714 Million 1.345 Million 9.6 2.09 1.01 1.243 Million - 1.243 Million - Prohibited-bourse.motevaghef
فگستر

گسترش صنایع روی ایرانیان

stock فرابورس 3,010 18.00 0.60 3,000 8.00 0.27 2024-07-24 165 803,555 3.96 billion 6,083.4 2,992 2,921 2,920 3,025 1 56,199 4,934 1 1,009 4,959 7.4 Thousand billion 9.779 Million 6.381 Million 1.95 Million 3.884 Million 2.498 Million 8.703 Million 524,794 11.23 2.36 0.68 131,195 672,320 803,515 - Prohibited-bourse.motevaghef
BSTE

Int. Const.

stock بورس 4,199 50.00 1.21 4,121 28.00 0.67 2024-07-24 840 15.553 Million 77.31 billion 17,929.42 4,149 4,030 4,030 4,230 2 4,500 4,740 160 16,978,241 4,930 44.73 Thousand billion 45.917 Million 17.907 Million 9 Million 8.99 Million 8.917 Million 3.424 Million 2.239 Million 16.49 4.14 10.78 13.953 Million 1.6 Million 15.553 Million - Prohibited-bourse.motevaghef
KLSS

Kia Eled. Shargh

stock فرابورس 7,920 2,236.00 39.34 5,684 0.00 0.00 2024-07-24 64 3.13 Million 17.79 billion - 5,684 7,800 7,800 8,040 0 0 0 0 - - - - - - - - - - - - 2 Million 2 Million - Prohibited-bourse.motevaghef
MFMP

Man-madeFibres MFR

stock فرابورس 3,659 1,092.00 42.54 2,567 0.00 0.00 2024-07-24 57 1.494 Million 3.83 billion - 2,567 3,726 3,567 3,726 2 219,764 2,575 1 5,556 2,590 17.012 Thousand billion - - - - - - - - - - 1.075 Million 419,329 1.494 Million - Prohibited-bourse.motevaghef
RSKZ

Rail Sair Kosar

stock فرابورس 12,820 280.00 2.23 12,640 100.00 0.80 2024-07-24 108 442,527 5.08 billion 7,940.88 12,540 12,610 12,370 13,000 1 5,000 11,430 3 209,365 11,560 13.844 Thousand billion 20.136 Million 12.358 Million 1.206 Million 4.846 Million 7.512 Million 4.027 Million 2.445 Million 6.25 2.04 3.8 395,294 43,131 438,425 - Prohibited-bourse.motevaghef
KRIR

Irka Part

stock بورس 3,099 7.00 0.23 3,100 8.00 0.26 2024-07-24 119 1.2 Million 3.91 billion 24,037.78 3,092 3,041 3,041 3,198 1 30,000 3,267 4 24,662 3,299 16.45 Thousand billion 20.064 Million 14.282 Million 5 Million 4.384 Million 9.898 Million 7.491 Million 3.455 Million 4.54 1.58 2.09 1.065 Million 115,077 1.18 Million - Prohibited-bourse.motevaghef
MSMI

S*I. N. C. Ind.

stock بورس 7,150 483.00 6.33 7,180 453.00 5.93 2024-07-24 2,991 35.564 Million 259.1 billion 13,082.33 7,633 7,050 7,050 7,330 2 2,752 7,240 1 707 7,330 4374 Thousand billion 6.458 billion 1.904 billion 780 Million 540.61 Million 1.606 billion 1.239 billion 580.062 Million 10.08 3.74 4.45 25.697 Million 9.866 Million 28.854 Million 6.709 Million Prohibited-bourse.motevaghef
TAMN

Social Sec Inv

stock بورس 1,122 13.00 1.15 1,135 0.00 0.00 2024-07-24 1,721 88.009 Million 98.97 billion 59,878.92 1,135 1,140 1,121 1,141 15 2,279,179 1,122 1 53,620 1,123 1840.515 Thousand billion 2.135 billion 1.968 billion 1.636 billion 188.589 Million 1.78 billion 337.979 Million 313.771 Million 6.2 1.1 5.76 21.079 Million 65.519 Million 63.105 Million 23.493 Million Prohibited-bourse.motevaghef
IRDR

Iran Darou

stock بورس 6,070 50.00 0.82 6,100 20.00 0.33 2024-07-24 65 433,568 3.53 billion 4,447.34 6,120 6,100 6,020 6,140 2 2,805 8,130 2 2,622 8,180 10.786 Thousand billion 15.299 Million 8.47 Million 1.33 Million 6.627 Million 1.843 Million 5.986 Million 706,369 12.28 4.71 1.45 397,825 35,743 433,568 - Prohibited-bourse.motevaghef
بوعلی

پتروشیمی بوعلی سینا

stock بورس 59,400 50.00 0.08 59,260 190.00 0.32 2024-07-24 525 411,441 24.07 billion 1,137.65 59,450 59,600 58,750 60,000 4 3,680 58,450 2 317 58,460 837.323 Thousand billion 1.049 billion 400.985 Million 14.35 Million 227.498 Million 173.486 Million 544.816 Million 99.481 Million 8.26 4.74 1.51 302,671 106,646 205,584 203,733 Prohibited-bourse.motevaghef
MSTI

Motorsazan

stock بورس 3,753 42.00 1.13 3,786 75.00 2.02 2024-07-24 109 1.962 Million 7.46 billion 22,813.15 3,711 3,757 3,740 3,859 2 4,307 3,775 1 5,504 3,839 22.83 Thousand billion 31.596 Million 22.611 Million 6 Million 11.106 Million 11.506 Million 38.482 Million 3.836 Million 5.34 1.78 0.53 1.955 Million - 1.955 Million - Prohibited
BDYZ

Day Bank

stock فرابورس 660 458.00 40.97 1,118 0.00 0.00 2024-07-24 1,650 137.354 Million 153.59 billion 46,374.52 1,118 668 641 668 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 Prohibited-bourse.motevaghef
چخزر

صنایع چوب خزر کاسپین

stock فرابورس 58,600 200.00 0.34 58,200 200.00 0.34 2024-07-24 436 230,256 16.68 billion 83.27 58,400 58,600 57,250 59,500 1 4,424 71,900 6 1,616 72,500 14.49 Thousand billion 13.292 Million 1.926 Million 200,000 1.602 Million 324,124 4.419 Million 379,717 30.79 36.07 2.65 215,162 12,900 228,062 - Prohibited-bourse.motevaghef
SASP

Asia Cement

stock فرابورس 2,519 36.00 1.41 2,500 55.00 2.15 2024-07-24 327 5.103 Million 20.81 billion 12,487.22 2,555 2,599 2,470 2,599 1 7,012 4,001 3 14,869 4,058 27.196 Thousand billion 22.631 Million 13.814 Million 6.669 Million 4.251 Million 9.563 Million 7.082 Million 1.457 Million 12.61 1.92 2.6 4.918 Million 181,200 5.099 Million - Prohibited-bourse.motevaghef
NOSH

Noush Maz.

stock بورس 10,810 130.00 1.22 11,090 410.00 3.84 2024-07-24 463 1.997 Million 21.84 billion 9,711.7 10,680 11,220 10,700 11,320 2 7,000 10,870 1 5,000 10,980 10.93 Thousand billion 11.579 Million 2.906 Million 1,000,000 679,298 2.227 Million 1.866 Million 507,989 21.46 4.89 5.84 1.997 Million - 1.997 Million - Prohibited-bourse.motevaghef
پی پاد

پرداخت الکترونیک بانک پاسارگاد

stock بورس 10,100 90.00 0.90 9,980 30.00 0.30 2024-07-24 298 1.218 Million 14.34 billion 2,299.27 10,010 9,860 9,690 10,100 3 6,590 11,680 3 18,138 11,690 35.34 Thousand billion 43.595 Million 21.971 Million 3 Million 13.655 Million 8.316 Million 53.191 Million 4.373 Million 6.85 3.6 0.57 1.218 Million - 1.136 Million 81,838 Prohibited-bourse.motevaghef
TGOS

Toosgostar Inv.

stock بورس 21,170 190.00 0.89 21,360 0.00 0.00 2024-07-24 110 187,151 2.97 billion 2,528.66 21,360 20,800 20,260 22,600 1 1,000 15,690 2 24,000 15,830 32.1 Thousand billion 45.079 Million 5.182 Million 2 Million 438,593 4.744 Million - 1.051 Million 42.47 9.41 - 183,897 - 183,897 - Prohibited-bourse.motevaghef
TMKH

VAMCO

stock بورس 6,610 155.00 2.40 6,474 19.00 0.29 2024-07-24 40 353,875 1.61 billion 12,366.25 6,455 6,402 6,369 6,610 2 30,558 4,521 3 19,493 4,600 29.008 Thousand billion 61.551 Million 32.541 Million 6.325 Million 24.402 Million 8.139 Million 32.562 Million 1.774 Million 20.94 4.56 1.14 353,875 - 353,875 - Prohibited-bourse.motevaghef
GCOZ

Glucosan

stock بورس 2,700 77.00 2.77 2,722 55.00 1.98 2024-07-24 303 5.464 Million 19.15 billion 8,299.05 2,777 2,721 2,690 2,802 1 236,470 3,500 1 1,500 3,506 35.05 Thousand billion 41.302 Million 23.097 Million 12 Million 6.13 Million 16.968 Million 24.26 Million 5.001 Million 7.03 2.07 1.45 3.765 Million 1.696 Million 5.462 Million - Prohibited-bourse.motevaghef
GEMZ

General Mechanic

stock فرابورس 10,400 290.00 2.87 10,140 30.00 0.30 2024-07-24 333 1.234 Million 12.91 billion 14,620.84 10,110 10,110 9,820 10,500 2 5,987 10,380 1 1,000 10,430 34.028 Thousand billion 56.763 Million 83.618 Million 3.25 Million 28.845 Million 54.773 Million 41.803 Million 5.625 Million 4.96 0.51 0.67 1.143 Million 89,084 1.233 Million - Prohibited-bourse.motevaghef
ZARM

Zar Makaron

stock بورس 1,909 2.00 0.10 1,925 14.00 0.73 2024-07-24 423 4.01 Million 9.55 billion 23,733.24 1,911 1,946 1,882 1,962 3 7,483 2,383 3 4,628 2,384 58.555 Thousand billion 69.086 Million 56.639 Million 24.5 Million 21.605 Million 35.034 Million 56.55 Million 7.678 Million 6.18 1.36 0.84 2.33 Million 1.679 Million 4.01 Million - Prohibited-bourse.motevaghef
IKHR

S*Kharazmy Invest

stock بورس 1,529 47.00 2.98 1,537 39.00 2.47 2024-07-24 518 13.878 Million 23.93 billion 45,570.14 1,576 1,585 1,522 1,585 9 603,865 1,721 3 38,416 1,729 103.62 Thousand billion 102.113 Million 99.171 Million 60 Million 5.753 Million 93.418 Million 28.301 Million 26.327 Million 3.66 1.03 3.4 8.058 Million 5.519 Million 13.577 Million - Prohibited-bourse.motevaghef
RENA

Rena Investment

stock بورس 5,470 110.00 1.97 5,490 90.00 1.61 2024-07-24 868 12.792 Million 86.71 billion 15,156.08 5,580 5,690 5,400 5,690 4 4,874 6,740 1 750 6,750 79.157 Thousand billion 69.6 Million 29.18 Million 11.675 Million 1.768 Million 27.412 Million 5.22 Million 4.664 Million 14.54 2.48 13 9.407 Million 3.384 Million 12.29 Million 500,911 Prohibited-bourse.motevaghef
فصبا

صبا فولاد خلیج فارس

stock فرابورس 3,716 53.00 1.41 3,742 27.00 0.72 2024-07-24 1.262 Million 110 Million 3.949 Thousand billion 6,675.93 3,769 3,798 3,701 3,798 0 0 0 0 197.45 Thousand billion 224.064 Million 102.979 Million 50 Million 30.614 Million 72.366 Million 163.459 Million 41.658 Million 4.64 2.67 1.18 54.973 Million 55.027 Million - 110 Million Prohibited-bourse.motevaghef
SEIL

Ilam Cement

stock بورس 11,250 850.00 7.02 11,360 740.00 6.12 2024-07-24 196 613,445 11.6 billion 3,160.05 12,100 11,120 11,120 11,820 1 2,241 18,860 1 5,000 19,020 22.644 Thousand billion 20.48 Million 8.178 Million 1.2 Million 4.724 Million 3.454 Million 9.13 Million 1.368 Million 11.52 4.56 1.73 602,740 - 602,740 - Prohibited-bourse.motevaghef
TMEL

Tosee Melli Inv

stock بورس 4,420 13.00 0.29 4,399 34.00 0.77 2024-07-24 628 5.192 Million 28.26 billion 20,698.57 4,433 4,450 4,255 4,499 0 0 0 0 43.52 Thousand billion 58.717 Million 29.446 Million 13 Million 6.574 Million 22.873 Million 11.191 Million 10.921 Million 4.77 2.28 4.66 4.841 Million 350,666 5.192 Million - Prohibited-bourse.motevaghef
KRTI

Iran Carton

stock بورس 3,396 38.00 1.13 3,296 62.00 1.85 2024-07-24 409 3.373 Million 15.63 billion 34,347.66 3,358 3,343 3,181 3,410 0 0 0 0 10.966 Thousand billion 11.4 Million 4.254 Million 2.957 Million 1.162 Million 3.092 Million 2.591 Million -53,105 -192.79 3.31 3.95 3.373 Million - 3.304 Million 69,243 Prohibited-bourse.motevaghef
PNBA

B.A Oil Refinie

stock بورس 8,590 50.00 0.59 8,550 10.00 0.12 2024-07-24 919 7.499 Million 71.26 billion 7,542.03 8,540 8,550 8,380 8,740 3 6,428 9,490 6 393,981 9,500 1276.248 Thousand billion 1.509 billion 975.051 Million 134.342 Million 307.186 Million 667.865 Million 3.311 billion 262.658 Million 4.24 1.8 0.33 4.624 Million 2.813 Million 5.717 Million 1.72 Million Prohibited
KOSR

Kowsar Agri. Inv.

stock بورس 20,300 0.00 0.00 20,250 50.00 0.25 2024-07-24 313 330,561 7.77 billion 1,995.32 20,300 20,350 19,800 20,350 2 1,290 23,000 1 78,811 23,500 64.955 Thousand billion 69.247 Million 31.715 Million 2.75 Million 12.432 Million 19.283 Million 8.509 Million 9.463 Million 6 2.95 6.68 275,038 55,523 330,561 - Prohibited-bourse.motevaghef
ITLP

Italran

stock فرابورس 52,950 10,400.00 24.44 42,550 0.00 0.00 2024-07-24 1 11,970 494.96 Million - 42,550 52,950 52,150 52,950 0 0 0 12 804,327 41,350 8.51 Thousand billion - - - - - - - - - - - 11,970 11,970 - Prohibited-bourse.motevaghef
ZNDZ

Zayandeh Maskan

stock فرابورس 13,490 80.00 0.60 13,400 10.00 0.07 2024-07-24 261 827,220 13.37 billion 4,619.86 13,410 13,300 13,300 13,790 1 2,037 16,040 5 7,511 16,070 8.08 Thousand billion 10.24 Million 5.497 Million 500,000 3.515 Million 1.982 Million 3.544 Million 576,141 11.67 3.39 1.9 826,770 - 596,859 229,911 Prohibited-bourse.motevaghef
NBEH

Behran Oil

stock بورس 11,620 260.00 2.29 11,400 40.00 0.35 2024-07-24 130 400,990 8.25 billion 6,111.55 11,360 11,800 11,480 11,800 6 24,550 20,520 3 16,825 20,530 245.095 Thousand billion 291.948 Million 138.495 Million 18 Million 80.448 Million 58.047 Million 227.407 Million 24.634 Million 8.59 3.64 0.93 175,569 224,950 400,519 - Prohibited-bourse.motevaghef
TORZ

Toucaril Co.

stock فرابورس 5,020 118.00 2.41 4,970 68.00 1.39 2024-07-24 60 883,584 5.02 billion 13,505.71 4,902 4,846 4,845 5,029 1 12,898 5,670 1 2,000 5,720 39.76 Thousand billion 47.448 Million 28.763 Million 7 Million 14.863 Million 13.9 Million 38.586 Million 5.273 Million 6.18 2.34 0.84 571,234 312,350 883,584 - Prohibited-bourse.motevaghef
DKSR

Kowsar Pharm.

stock بورس 16,300 490.00 2.92 16,470 320.00 1.91 2024-07-24 156 1.525 Million 13.88 billion 7,185 16,790 17,120 16,110 17,120 2 36,666 9,090 1 975 9,100 15.47 Thousand billion 41.439 Million 16.347 Million 1.7 Million 10.805 Million 5.542 Million 12.912 Million 1.64 Million 18.68 5.53 2.37 1.522 Million - 1.512 Million 10,000 Prohibited-bourse.motevaghef
KSNP

S*Kayson

stock فرابورس 1,797 110.00 5.77 1,907 0.00 0.00 2024-07-24 147 7.331 Million 13.98 billion - 1,907 1,751 1,751 1,802 0 0 0 1 54,928 1,950 38.445 Thousand billion - - - - - - - - - - 7.131 Million 200,000 7.331 Million - Prohibited-bourse.motevaghef
BDMZ

Damavand Co.

stock فرابورس 7,820 10.00 0.13 7,890 80.00 1.02 2024-07-24 525 2.783 Million 53.68 billion 10,245.53 7,810 7,970 7,570 8,120 0 0 0 0 106.481 Thousand billion 119.764 Million 51.225 Million 13 Million 26.944 Million 24.281 Million 19.591 Million 7.814 Million 11.88 3.82 4.74 2.55 Million 232,236 2.778 Million 4,205 Prohibited-bourse.motevaghef
FAAZ

FKA AGRI&Husb

stock فرابورس 2,057 43.00 2.14 2,025 11.00 0.55 2024-07-24 80 292,980 4.76 billion 22,680.05 2,014 1,960 1,960 2,080 1 2,469 16,210 2 17,000 16,340 24.375 Thousand billion 32.173 Million 13.778 Million 1.5 Million 9.204 Million 4.574 Million 15.959 Million 4.122 Million 5.57 5.02 1.44 292,980 - 199,152 93,828 Prohibited-bourse.motevaghef
ZAGZ

Zangan Industry

stock فرابورس 11,770 390.00 3.21 12,080 80.00 0.66 2024-07-24 216 90,863 7.46 billion 2,959.95 12,160 12,140 11,610 12,380 1 100 82,000 2 1,010 82,400 8.21 Thousand billion 7.012 Million 2.135 Million 438,998 1.423 Million 711,928 1.584 Million 197,606 28.28 7.85 3.53 76,863 14,000 90,863 - Prohibited-bourse.motevaghef
AZIN

Saipa Azin

stock بورس 2,515 38.00 1.49 2,529 24.00 0.94 2024-07-24 348 5.401 Million 18.71 billion 18,888.77 2,553 2,585 2,500 2,585 2 70,801 3,407 3 48,099 3,425 15.439 Thousand billion 24.063 Million 14.071 Million 4.456 Million 11.173 Million 2.898 Million 22.801 Million -774,658 -16.64 4.45 0.57 5.401 Million - 5.401 Million - Prohibited-bourse.motevaghef
PTAP

Tamin Petro.

stock بورس 15,700 150.00 0.96 15,860 310.00 1.99 2024-07-24 427 2.298 Million 34.16 billion 8,224.57 15,550 16,400 15,660 16,400 9 42,728 14,810 3 45,245 14,850 1512.35 Thousand billion 1.943 billion 368.587 Million 101.5 Million 185.506 Million 183.081 Million 303.454 Million 290.708 Million 6.05 9.6 5.79 350,459 1.746 Million 1.012 Million 1.084 Million Prohibited-bourse.motevaghef
LSMD

Ind. & M. L.

stock بورس 2,654 1.00 0.04 2,653 2.00 0.08 2024-07-24 501 2.063 Million 11.34 billion 12,609.44 2,655 2,610 2,580 2,690 2 1,606 5,480 1 15,002 5,490 22 Thousand billion 20.149 Million 11.135 Million 6 Million 3.685 Million 7.451 Million 2.053 Million 2.084 Million 7.9 2.21 8.02 34,298 2.028 Million 2.062 Million - Prohibited-bourse.motevaghef
IKCO

Iran Khodro

stock بورس 2,730 32.00 1.16 2,755 7.00 0.25 2024-07-24 2,422 117.746 Million 308.42 billion 18,803.91 2,762 2,778 2,721 2,780 23 2,119,538 2,615 1 294,000 2,616 790.037 Thousand billion 2.738 billion 1.025 billion 301.656 Million 1.885 billion -860,316,651 144.6 Million 852.782 Million -2.59 -0.99 0.32 19.815 Million 97.908 Million 80.218 Million 37.504 Million Prohibited-bourse.motevaghef
سآبیک

سیمان آبیک

stock بورس 26,740 460.00 1.69 27,130 70.00 0.26 2024-07-24 151 301,557 8.57 billion 1,172.36 27,200 26,660 26,650 27,420 1 2,498 28,430 1 10,436 28,500 83.511 Thousand billion 108.261 Million 32.358 Million 2.959 Million 24.01 Million 8.348 Million 31.09 Million 13.002 Million 6.48 10.09 2.71 294,811 - 294,619 192 Prohibited-bourse.motevaghef
PNES

S*Isf. Oil Ref.Co.

stock بورس 4,625 23.00 0.49 4,648 0.00 0.00 2024-07-24 4,154 51.037 Million 392.77 billion 2.078 billion 4,648 4,664 4,576 4,664 0 0 0 0 1747.9 Thousand billion 2.559 billion 1.302 billion 371 Million 481.031 Million 820.905 Million 91.724 Million 2.078 billion 6.25 2.53 0.46 41.142 Million 9.894 Million 34.15 Million 16.886 Million Prohibited-bourse.motevaghef
FNAR

Zar Spring

stock بورس 3,630 41.00 1.14 3,608 19.00 0.53 2024-07-24 66 849,188 3.71 billion 19,815.5 3,589 3,800 3,585 3,800 1 3,800 4,379 1 2,000 4,383 21.396 Thousand billion 22.316 Million 11.859 Million 4.938 Million 3.729 Million 8.13 Million 16.673 Million 2.272 Million 8.18 2.29 1.12 844,638 - 844,638 - Prohibited-bourse.motevaghef
KLBR

Kalber Dairy

stock بورس 61,900 500.00 0.80 61,740 660.00 1.06 2024-07-24 40 14,966 1.05 billion 1,780.01 62,400 58,280 58,280 62,880 2 14,345 69,940 3 1,868 70,890 32.894 Thousand billion 32.71 Million 5.996 Million 462,000 4.015 Million 1.98 Million 7.536 Million 516,481 55.56 14.49 3.81 14,966 - 14,966 - Prohibited-bourse.motevaghef
کتوسعه

توسعه صنایع و معادن کوثر

stock فرابورس 14,720 210.00 1.45 14,620 110.00 0.76 2024-07-24 494 453,693 8.61 billion 644.41 14,510 14,500 14,500 15,120 1 6,500 19,250 6 26,165 19,270 20.298 Thousand billion 21.916 Million 9.779 Million 1.07 Million 5.791 Million 3.988 Million 4.309 Million 2.591 Million 6.22 4.04 3.74 438,614 - 438,526 88 Prohibited-bourse.motevaghef
DMVN

Damavand Min.

stock بورس 56,000 1,030.00 1.81 56,350 680.00 1.19 2024-07-24 339 251,318 17.41 billion 855.16 57,030 57,880 55,550 57,880 2 593 69,180 1 166 69,190 17.323 Thousand billion 15.644 Million 2.17 Million 250,000 1.317 Million 853,158 957,567 649,258 22.07 16.79 14.96 181,482 67,310 248,792 - Prohibited-bourse.motevaghef
SORB

N. I. L. Z.

stock بورس 1,725 41.00 2.32 1,726 40.00 2.27 2024-07-24 113 2.636 Million 4.79 billion 35,025.7 1,766 1,731 1,702 1,765 4 322,334 1,813 3 104,265 1,814 20.003 Thousand billion 27.816 Million 21.383 Million 11.082 Million 8.3 Million 13.083 Million 4.39 Million -304,030 -64.19 1.49 4.45 847,095 1.729 Million 2.576 Million - Prohibited-bourse.motevaghef
NORI

NORI Petrochemical

stock بورس 175,600 1,880.00 1.08 173,840 120.00 0.07 2024-07-24 548 264,813 39.64 billion 692.7 173,720 173,000 172,000 176,000 3 401 149,890 1 84 149,940 1345.32 Thousand billion 2.023 billion 855.841 Million 9 Million 548.05 Million 307.791 Million 2.206 Million 1.475 billion 5.82 4.79 1.12 57,030 207,382 214,203 50,209 Prohibited-bourse.motevaghef
BPAR

Parsian Bank

stock بورس 1,773 71.00 3.85 1,822 22.00 1.19 2024-07-24 313 14.2 Million 24.18 billion 12,455.22 1,844 1,810 1,765 1,850 1 60,000 1,692 5 1,001,992 1,700 264.84 Thousand billion 5.032 billion 4.782 billion 156.34 Million 4.726 billion 55.815 Million 468.252 Million -17,187,547 -17.79 5.48 0.65 12.908 Million 1.286 Million 11.634 Million 2.56 Million Prohibited-bourse.motevaghef
اسیاتک

انتقال داده های آسیاتک

stock بورس 6,830 20.00 0.29 6,860 10.00 0.15 2024-07-24 251 3.052 Million 26.26 billion 7,568.09 6,850 7,000 6,750 7,000 6 225,973 8,430 1 9,976 8,450 38.7 Thousand billion 49.405 Million 30.586 Million 4.5 Million 19.255 Million 11.331 Million 22.917 Million 5.377 Million 5.61 2.66 1.32 2.873 Million 177,774 2.092 Million 959,245 Prohibited