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
SHEP

Rangin

 stock Fara Bourse 19,750 150.00 0.77 19,720 120.00 0.61 2024-11-20 97 486,178 8.6 billion 8,249.64 19,600 19,030 19,030 20,090 0 0 0 1 1,240 18,000 17.7 Thousand billion 20.527 Million 2.586 Million 1,000,000 807,014 1.779 Million 2.223 Million 303,435 64.99 11.09 8.87 207,135 279,043 486,178 - Prohibited-bourse.motevaghef
SOBZ

Sobhan Invest.

 stock Fara Bourse 1,900 43.00 2.21 1,919 24.00 1.24 2024-11-20 92 1.388 Million 2.84 billion 30,089.8 1,943 1,915 1,892 1,943 1 42,385 2,038 1 50 2,042 20.48 Thousand billion 23.261 Million 18.421 Million 10 Million 4.071 Million 14.349 Million 6.686 Million 6.301 Million 3.05 1.34 2.87 1.388 Million - 987,005 400,790 Prohibited-bourse.motevaghef
JPPC

Jam Pilen

 stock Exchange 165,250 4,450.00 2.77 164,260 3,460.00 2.15 2024-11-20 67 8,681 1.52 billion 1,227.07 160,800 163,500 158,080 165,620 2 490 174,590 1 203 174,620 346.24 Thousand billion 360.308 Million 67.644 Million 2 Million 31.788 Million 35.856 Million 117.653 Million 49.562 Million 6.63 9.16 2.79 1,940 6,741 5,556 3,125 Prohibited-bourse.motevaghef
KCHI

Iran China Clay

 stock Exchange 17,460 470.00 2.77 17,190 200.00 1.18 2024-11-20 115 477,530 7.21 billion 6,692.95 16,990 17,000 16,510 17,490 1 350 15,120 1 1,000 15,260 53.55 Thousand billion 73.683 Million 21.943 Million 3.5 Million 13.518 Million 8.425 Million 15.327 Million 7.55 Million 7.97 7.14 3.93 477,530 - 365,744 111,786 Prohibited-bourse.motevaghef
IRDR

Iran Darou

 stock Exchange 5,230 10.00 0.19 5,230 10.00 0.19 2024-11-20 65 433,568 3.53 billion 22,788.55 5,220 5,180 5,070 5,360 2 2,805 8,130 2 2,622 8,180 10.786 Thousand billion 17.113 Million 9.458 Million 1.33 Million 7.804 Million 1.654 Million 5.458 Million 208,539 44.64 5.63 1.71 397,825 35,743 433,568 - Prohibited-bourse.motevaghef
تکیمیا

تامین سرمایه کیمیا

 stock Fara Bourse 1,919 87.00 4.34 2,006 0.00 0.00 2024-11-20 977 41.737 Million 83.72 billion - 2,006 1,880 1,856 1,919 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 Prohibited-bourse.motevaghef
PRKT

Behpardakht Mellat

 stock Exchange 7,080 70.00 1.00 6,890 120.00 1.71 2024-11-20 128 824,712 7.54 billion 37,458.25 7,010 6,800 6,800 7,210 8 55,851 9,070 1 30,484 9,110 73.44 Thousand billion 80.873 Million 41.695 Million 8 Million 25.753 Million 15.942 Million 61.871 Million 5.456 Million 10.1 3.46 0.89 54,033 770,679 154,082 670,630 Prohibited-bourse.motevaghef
طلا

پشتوانه طلای لوتوس

 fund Iran Mercantile Exchange 338,381 114,941.00 51.44 223,440 0.00 0.00 2024-11-20 7,563 6.328 Million 1.414 Thousand billion - 223,440 344,000 338,201 344,400 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 Iran Mercantile Exchange 128,710 43,067.00 50.29 85,643 0.00 0.00 2024-11-20 6,312 9.658 Million 827.11 billion - 85,643 130,868 128,501 131,499 1 1,164 85,800 1 60 86,350 - - - - - - - - - - - 9.473 Million 184,701 9.574 Million 84,000 Prohibited-bourse.motevaghef
زر

زرافشان امید ایرانیان

 fund Iran Mercantile Exchange 213,200 70,099.00 48.99 143,101 0.00 0.00 2024-11-20 2,850 2.415 Million 345.65 billion - 143,101 220,000 213,200 221,990 1 1,000 141,105 1 35 143,958 - - - - - - - - - - - 2.073 Million 342,766 479,378 1.936 Million Prohibited-bourse.motevaghef
کهربا

کهربا

 fund Iran Mercantile Exchange 44,827 13,842.00 44.67 30,985 0.00 0.00 2024-11-20 2,501 21.284 Million 659.5 billion - 30,985 45,430 44,827 45,845 1 200 30,800 1 5,000 31,163 - - - - - - - - - - - 7.68 Million 13.604 Million 6.949 Million 14.335 Million Prohibited-bourse.motevaghef
مثقال

مثقال

 fund Iran Mercantile Exchange 38,119 12,157.00 46.83 25,962 0.00 0.00 2024-11-20 3,260 15.198 Million 394.56 billion - 25,962 38,600 37,850 38,686 2 3,940 25,800 1 1,735 26,150 - - - - - - - - - - - 14.798 Million 399,239 11.61 Million 3.588 Million Prohibited-bourse.motevaghef
گوهر

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

 fund Iran Mercantile Exchange 229,989 80,403.00 53.75 149,586 0.00 0.00 2024-11-20 2,134 2.191 Million 327.79 billion - 149,586 232,500 229,391 233,400 1 35 149,012 1 34 152,475 - - - - - - - - - - - 1.954 Million 237,000 1.367 Million 824,320 Prohibited-bourse.motevaghef
زرفام

زرفام

 fund Iran Mercantile Exchange 35,510 12,915.00 57.16 22,595 0.00 0.00 2024-11-20 696 2.455 Million 55.47 billion - 22,595 36,400 35,261 36,400 1 2,247 22,340 1 44 23,000 - - - - - - - - - - - 1.712 Million 742,670 1.859 Million 595,751 Prohibited-bourse.motevaghef
آلتون

آلتون

 fund Iran Mercantile Exchange 15,387 3,930.00 34.30 11,457 0.00 0.00 2024-11-20 2,014 12.005 Million 137.55 billion - 11,457 15,680 15,284 15,680 1 3,400 11,449 1 5,000 11,599 - - - - - - - - - - - 12.005 Million - 11.56 Million 445,139 Prohibited-bourse.motevaghef
نفیس

نفیس

 fund Iran Mercantile Exchange 27,530 9,542.00 53.05 17,988 0.00 0.00 2024-11-20 360 854,314 15.37 billion - 17,988 28,010 27,453 28,384 1 250 17,356 1 1,722 18,311 - - - - - - - - - - - 854,314 - 610,451 243,863 Prohibited-bourse.motevaghef
ناب

ناب

 fund Iran Mercantile Exchange 15,891 5,231.00 49.07 10,660 0.00 0.00 2024-11-20 1,106 8.696 Million 92.69 billion - 10,660 16,100 15,825 16,222 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 Iran Mercantile Exchange 41,035 13,393.00 48.45 27,642 0.00 0.00 2024-11-20 978 4.319 Million 119.4 billion - 27,642 41,980 40,800 42,141 1 502 27,240 2 200 27,840 - - - - - - - - - - - 3.059 Million 1.261 Million 3.775 Million 544,091 Prohibited-bourse.motevaghef
صگستر512

صکوک اجاره صگستر512- 6ماهه18

 bond Exchange 911,550 88,450.00 8.85 1,000,000 0.00 0.00 2024-11-20 180 1.8 Million 1.8 Thousand billion - 1,000,000 911,550 911,550 911,550 0 0 0 0 - - - - - - - - - - - - - - - Prohibited-bourse.motevaghef
BAHN

Bahonar Copper

 stock Exchange 6,130 90.00 1.45 6,110 110.00 1.77 2024-11-20 260 4.433 Million 19.32 billion 12,862.55 6,220 6,190 6,040 6,230 6 234,760 4,354 1 239,541 4,355 106.815 Thousand billion 218.126 Million 111.054 Million 24.583 Million 67.922 Million 43.132 Million 148.635 Million 23.488 Million 6.39 3.48 1.01 1.165 Million 3.158 Million 2.201 Million 2.121 Million Prohibited
OFRS

Fars Dev.

 stock Exchange 24,900 760.00 2.96 24,950 710.00 2.77 2024-11-20 768 4.009 Million 107.03 billion 7,153.2 25,660 25,560 24,900 25,560 1 163 26,680 3 62,354 26,690 108.135 Thousand billion 103.34 Million 9.627 Million 4.05 Million 2.293 Million 7.335 Million 79,594 -437,447 -230.99 13.78 1269.54 2.436 Million 1.57 Million 4 Million 5,782 Prohibited-bourse.motevaghef
IKCO

Iran Khodro

 stock Exchange 2,960 64.00 2.21 2,920 24.00 0.83 2024-11-20 2,422 117.746 Million 308.42 billion 93,037.38 2,896 2,864 2,839 2,982 23 2,119,538 2,615 1 294,000 2,616 790.037 Thousand billion 2.964 billion 1.162 billion 301.656 Million 2.084 billion -921,940,013 299.578 Million 617.49 Million -3.52 -0.96 0.31 19.815 Million 97.908 Million 80.218 Million 37.504 Million Prohibited
BARZ

Kerman Tire

 stock Exchange 22,400 570.00 2.48 22,410 560.00 2.44 2024-11-20 43 36,087 1.44 billion 4,580.51 22,970 23,080 22,290 23,080 1 3,000 40,050 3 5,722 40,470 101.515 Thousand billion 180.206 Million 91.459 Million 5.053 Million 66.968 Million 24.491 Million 113.258 Million 30.297 Million 3.74 4.62 1 35,587 - 28,713 6,874 Prohibited-bourse.mahfooz
SFSP

Ahvaz Farsit

 stock Fara Bourse 2,721 1,237.00 31.25 3,958 0.00 0.00 2024-11-20 21 302,099 1.2 billion - 3,958 2,799 2,702 2,799 1 22,397 3,902 1 870 3,970 2.612 Thousand billion - - - - - - - - - - 302,099 - 302,099 - Prohibited-bourse.motevaghef
TAMN

Social Sec Inv

 stock Exchange 1,105 12.00 1.07 1,097 20.00 1.79 2024-11-20 1,721 88.009 Million 98.97 billion 69,849.61 1,117 1,093 1,084 1,118 15 2,279,179 1,122 1 53,620 1,123 1840.515 Thousand billion 1.923 billion 2.188 billion 1.636 billion 128.425 Million 2.06 billion 294.848 Million 262.662 Million 6.83 0.87 6.09 21.079 Million 65.519 Million 63.105 Million 23.493 Million Prohibited-bourse.motevaghef
APOZ

Arya Sasol Polymer

 stock Fara Bourse 85,100 1,500.00 1.73 84,700 1,900.00 2.19 2024-11-20 313 159,506 14.08 billion 1,002.46 86,600 85,000 84,050 85,700 4 1,819 87,950 8 3,313 88,000 1214.259 Thousand billion 1.326 billion 263.012 Million 13.752 Million 160.948 Million 102.064 Million 399.236 Million 116.903 Million 9.97 11.41 2.92 110,504 49,002 85,460 74,046 Prohibited-bourse.motevaghef
PMSZ

Maskan Invest.

 stock Exchange 48,070 540.00 1.14 47,620 90.00 0.19 2024-11-20 357 1.951 Million 75.61 billion 3,066.07 47,530 48,000 46,800 48,350 1 5,000 36,000 30 435,912 38,710 42.636 Thousand billion 57.926 Million 8.468 Million 1.1 Million 5.544 Million 2.924 Million 1.744 Million 735,388 71.23 17.91 30.04 1.29 Million 661,000 1.951 Million - Prohibited-bourse.motevaghef
TOOM

Omid Con. & Dev.

 stock Exchange 1,887 56.00 2.88 1,924 19.00 0.98 2024-11-20 314 2.121 Million 4.77 billion 8,861.47 1,943 1,900 1,885 1,938 4 81,307 2,225 2 1,605 2,230 79.569 Thousand billion 88.976 Million 83.875 Million 35.317 Million 21.026 Million 62.849 Million 26.15 Million 14.859 Million 4.57 1.08 2.6 1.6 Million 518,742 2.119 Million - Prohibited-bourse.motevaghef
TRIR

Iran Tractor

 stock Exchange 12,640 240.00 1.94 12,300 100.00 0.81 2024-11-20 79 398,163 3.76 billion 13,097.72 12,400 12,040 12,030 12,690 3 18,050 9,470 5 20,196 9,490 121.472 Thousand billion 249.103 Million 140.574 Million 12.8 Million 91.663 Million 48.911 Million 267.844 Million 23.144 Million 6.8 3.22 0.59 274,354 123,809 398,163 - Prohibited-bourse.motevaghef
فزر

پویا زرکان آق دره

 stock Fara Bourse 33,700 850.00 2.59 33,200 350.00 1.07 2024-11-20 843 1.445 Million 60.38 billion 3,444.69 32,850 33,100 32,800 33,800 10 11,568 41,600 1 100,000 41,650 125.4 Thousand billion 188.211 Million 19.998 Million 5.4 Million 8.931 Million 11.067 Million 10.161 Million 24.992 Million 7.17 16.2 17.64 956,289 465,064 1.071 Million 350,110 Prohibited-bourse.motevaghef
SHND

Sahand Rubber

 stock Exchange 78,340 2,410.00 2.98 79,680 1,070.00 1.33 2024-11-20 16 4,141 261.55 Million 797.59 80,750 81,000 78,330 81,000 2 2,159 62,500 1 2,540 64,000 21.966 Thousand billion 32.795 Million 8.669 Million 350,000 4.907 Million 3.762 Million 7.941 Million 3.431 Million 8.14 7.41 3.51 4,141 - 4,141 - Prohibited-bourse.motevaghef
GKHP

Golbahar Khorasan

 stock Fara Bourse 14,290 3,050.00 17.59 17,340 0.00 0.00 2024-11-20 59 315,518 5.47 billion - 17,340 14,520 14,090 14,520 2 11,549 17,030 2 2,477 17,440 6.729 Thousand billion - - - - - - - - - - 297,518 18,000 315,518 - Prohibited
BDAN

Dana Insurance

 stock Exchange 2,379 36.00 1.49 2,362 53.00 2.19 2024-11-20 456 8.692 Million 26.4 billion 40,296.2 2,415 2,380 2,343 2,420 1 10,000 3,036 1 1,700 3,053 59.11 Thousand billion 450.544 Million 471.081 Million 19.457 Million 404.586 Million 66.495 Million 311.26 Million 9.207 Million 4.99 0.69 0.15 8.657 Million - 8.566 Million 91,000 Prohibited-bourse.motevaghef
SPRP

Shoko pars Co.

 stock Fara Bourse 4,646 2,114.00 31.27 6,760 0.00 0.00 2024-11-20 22 1.165 Million 8.03 billion - 6,760 4,463 4,462 4,659 16 1,249,647 6,890 0 0 0 5.408 Thousand billion - - - - - - - - - - 1.165 Million - 148,248 1.017 Million Prohibited
PYAP

Payam Ind.

 stock Fara Bourse 65,000 37,494.00 136.31 27,506 0.00 0.00 2024-11-20 74 596,675 16.37 billion - 27,506 64,900 63,250 65,000 1 275 21,650 2 4,122 21,750 3.479 Thousand billion - - - - - - - - - - 649,621 - 649,621 - Prohibited
company_code

title_en

 stock Fara Bourse 3,460 336,440.00 98.98 339,900 0.00 0.00 2024-11-20 108 34,384 11.7 billion - 339,900 3,503 3,413 3,503 1 1,000 324,550 1 3,000 351,350 28.552 Thousand billion - - - - - - - - - - 34,384 - 26,219 8,165 Prohibited-bourse.motevaghef
CHDN

producing CHDN

 stock Exchange 1,711 14.00 0.82 1,699 2.00 0.12 2024-11-20 141 3.202 Million 8.19 billion 22,241.3 1,697 1,719 1,648 1,743 2 129,320 2,556 2 62,282 2,560 35.798 Thousand billion 44.24 Million 38.904 Million 14 Million 15.357 Million 23.547 Million 16.069 Million 5.563 Million 5.19 1.23 1.8 1.176 Million 2.026 Million 2.55 Million 652,000 Prohibited-bourse.motevaghef
FIBR

Iran Board

 stock Exchange 4,971 153.00 2.99 5,075 49.00 0.96 2024-11-20 165 1.154 Million 8.19 billion 7,035.07 5,124 5,145 4,971 5,145 1 4,750 7,070 1 4,000 7,100 12.708 Thousand billion 9.348 Million 9.157 Million 1.8 Million 653,694 8.504 Million 1.514 Million -19,503 -468.39 1.07 6.03 1.154 Million - 1.154 Million - Prohibited-bourse.motevaghef
HFRS

Khalij Fars Trans

 stock Exchange 2,287 4.00 0.18 2,238 45.00 1.97 2024-11-20 324 10.862 Million 20.88 billion 79,770.57 2,283 2,231 2,215 2,309 1 51,972 1,917 2 46,190 1,920 37.958 Thousand billion 50.63 Million 26.401 Million 19.749 Million 6.431 Million 19.97 Million 20.855 Million 207,141 213.38 2.21 2.12 9.662 Million 1.2 Million 10.862 Million - Prohibited-bourse.motevaghef
PKOD

S*Pars Khodro

 stock Fara Bourse 831 230.00 21.68 1,061 0.00 0.00 2024-11-20 1,400 83.957 Million 89.1 billion 53,288.34 1,061 797 784 831 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 Prohibited-bourse.motevaghef
DTDZ

Tolid Daroo

 stock Fara Bourse 3,106 49.00 1.55 3,069 86.00 2.73 2024-11-20 500 2.802 Million 31.08 billion 18,877.11 3,155 3,062 3,061 3,138 3 1,672 11,120 3 50,941 11,200 13.308 Thousand billion 16.717 Million 8.725 Million 1.2 Million 7.51 Million 1.215 Million 6.403 Million 54,423 169.17 7.58 1.44 2.687 Million 110,250 2.797 Million - Prohibited-bourse.motevaghef
SDRP

SADRA

 stock Fara Bourse 1,724 206.00 10.67 1,930 0.00 0.00 2024-11-20 161 4.53 Million 8.77 billion - 1,930 1,739 1,683 1,760 1 200,000 1,916 2 165,770 1,933 50.607 Thousand billion - - - - - - - - - - 4.53 Million - 4.53 Million - Prohibited-bourse.motevaghef
TIGZ

Tabarok Ind. Group

 stock Fara Bourse 11,400 140.00 1.21 11,570 30.00 0.26 2024-11-20 22 68,272 896.54 Million 12,637.51 11,540 11,640 11,220 11,830 2 3,027 13,100 4 18,334 13,470 29.3 Thousand billion 27.806 Million 7.264 Million 2.232 Million 1.988 Million 5.277 Million 1.41 Million 1.114 Million 23.17 4.89 18.31 68,272 - 68,272 - Prohibited-bourse.motevaghef
فسبزوار

پارس فولاد سبزوار

 stock Exchange 44,000 170.00 0.38 43,680 490.00 1.11 2024-11-20 334 388,981 15.28 billion 2,024.33 44,170 43,200 42,990 44,160 2 764 39,190 2 645 39,200 155.88 Thousand billion 191.75 Million 57.999 Million 4 Million 17.03 Million 40.969 Million 98.872 Million 38.29 Million 4.56 4.26 1.77 214,254 172,565 386,819 - Prohibited
HSHM

S*North Drilling

 stock Exchange 3,850 79.00 2.01 3,847 82.00 2.09 2024-11-20 164 2.441 Million 17.14 billion 30,142.53 3,929 3,835 3,812 3,968 3 105,000 7,030 1 2,983 7,040 63.36 Thousand billion 153.159 Million 144.778 Million 18 Million 83.913 Million 60.865 Million 49.684 Million 27.652 Million 2.5 1.14 1.39 1.136 Million 1.304 Million 2.441 Million - Prohibited
BIPZ

S*Pasargad Insur.

 stock Fara Bourse 5,510 170.00 2.99 5,680 0.00 0.00 2024-11-20 582 5.896 Million 61.14 billion 6,315.98 5,680 5,690 5,510 5,690 0 0 0 0 792.75 Thousand billion 792.523 Million 475.997 Million 75 Million 366.523 Million 109.474 Million 124.829 Million 32.153 Million 13.25 3.89 3.41 2.798 Million 3.098 Million 5.746 Million 150,000 Prohibited-bourse.motevaghef
ASIA

Asia Bime

 stock Exchange 1,321 16.00 1.23 1,302 3.00 0.23 2024-11-20 347 9.465 Million 15.44 billion 34,394.87 1,305 1,270 1,269 1,330 0 0 0 0 57.05 Thousand billion 444.685 Million 446.511 Million 35 Million 399.115 Million 47.396 Million 293.122 Million 6.475 Million 7.04 0.96 0.16 4.632 Million 4.833 Million 9.042 Million 423,427 Prohibited-bourse.motevaghef
SHZG

Hormozgan Cem.

 stock Exchange 44,990 30.00 0.07 44,930 90.00 0.20 2024-11-20 106 427,629 11.48 billion 966.67 45,020 44,930 44,620 45,790 1 3,000 26,630 1 484 26,900 48.683 Thousand billion 93.33 Million 24.034 Million 1.824 Million 11.378 Million 12.657 Million 24.332 Million 11.404 Million 7.19 6.48 3.37 246,387 181,242 64,878 362,751 Prohibited-bourse.motevaghef
EPRS

Parsian Ecommerc

 stock Exchange 2,223 68.00 2.97 2,236 55.00 2.40 2024-11-20 105 1.661 Million 5.1 billion 20,927 2,291 2,275 2,223 2,280 1 5,500 3,060 3 37,958 3,077 27.657 Thousand billion 51.327 Million 40.467 Million 10 Million 28.967 Million 11.5 Million 54.066 Million 1.461 Million 15.3 1.94 0.41 950,646 710,030 873,027 787,649 Prohibited-bourse.motevaghef
INFO

Inf. Services

 stock Exchange 4,677 0.00 0.00 4,600 77.00 1.65 2024-11-20 129 1.203 Million 6.24 billion 31,484.87 4,677 4,685 4,537 4,702 2 21,209 5,190 2 10,436 5,240 188.28 Thousand billion 191.243 Million 87.483 Million 36 Million 25.643 Million 61.841 Million 64.416 Million 25.074 Million 6.6 2.68 2.57 582,705 620,441 1.203 Million - Prohibited-bourse.motevaghef
ZOBZ

S*Isfahan Steel

 stock Exchange 418 9.00 2.11 417 10.00 2.34 2024-11-20 841 17.57 Million 70.87 billion 122,180.96 427 416 415 426 2 424,992 4,045 9 101,455 4,048 285.367 Thousand billion 834.716 Million 1.222 billion 667.085 Million 556.542 Million 665.258 Million 545.113 Million -78,923,801 -3.52 0.42 0.51 4.134 Million 13.421 Million 17.555 Million - Prohibited-bourse.motevaghef
GOST

Iran Kh. Inv.

 stock Exchange 3,800 87.00 2.24 3,818 69.00 1.78 2024-11-20 1,232 28.513 Million 122.65 billion 47,494.96 3,887 3,775 3,771 3,980 2 190,000 4,314 1 28,304 4,315 170.342 Thousand billion 156.81 Million 74.08 Million 39.605 Million 5.598 Million 68.482 Million 3.696 Million 2.888 Million 52.35 2.21 40.91 15.021 Million 13.298 Million 28.246 Million 73,684 Prohibited-bourse.motevaghef
RINM

Mashad Wheel

 stock Exchange 11,320 320.00 2.75 11,360 280.00 2.41 2024-11-20 115 306,022 5.18 billion 6,992.44 11,640 11,770 11,300 11,770 2 1,313 16,630 1 449 16,800 16.89 Thousand billion 25.216 Million 19.731 Million 1,000,000 13.856 Million 5.875 Million 44.766 Million 862,322 13.17 1.93 0.25 289,172 16,850 277,621 28,401 Prohibited-bourse.motevaghef
SZPO

Sazeh Pouyesh

 stock Exchange 10,860 190.00 1.78 10,920 250.00 2.34 2024-11-20 103 396,035 7.01 billion 9,442.52 10,670 10,550 10,450 10,990 3 14,005 17,610 1 49,395 17,640 31.383 Thousand billion 46.608 Million 33.487 Million 1.764 Million 27.345 Million 6.142 Million 37.697 Million 2.83 Million 6.81 3.14 0.51 331,430 64,000 395,430 - Prohibited-bourse.motevaghef
BHMN

Bahman Group

 stock Exchange 1,759 51.00 2.99 1,757 49.00 2.87 2024-11-20 303 12.515 Million 22.42 billion 114,903.19 1,708 1,717 1,717 1,759 12 618,088 1,790 5 267,719 1,791 241.406 Thousand billion 269.739 Million 253.796 Million 134.638 Million 33.18 Million 220.615 Million 41.21 Million 37.839 Million 6.25 1.07 5.74 8.589 Million 3.926 Million 7.824 Million 4.691 Million Prohibited-bourse.motevaghef
SSHR

Shargh Cement

 stock Exchange 7,900 110.00 1.37 7,920 90.00 1.12 2024-11-20 90 250,953 3.44 billion 24,799.83 8,010 7,960 7,810 8,080 3 13,316 13,660 2 9,955 13,840 36.354 Thousand billion 49.196 Million 22.418 Million 5 Million 9.596 Million 12.822 Million 13.373 Million 6.964 Million 5.69 3.09 2.96 171,639 71,494 199,366 43,767 Prohibited-bourse.motevaghef
بوعلی

پتروشیمی بوعلی سینا

 stock Exchange 63,560 1,960.00 2.99 64,040 1,480.00 2.26 2024-11-20 525 411,441 24.07 billion 983.16 65,520 63,560 63,560 65,400 4 3,680 58,450 2 317 58,460 837.323 Thousand billion 1.211 billion 405.407 Million 14.35 Million 291.77 Million 113.637 Million 656.072 Million 118.463 Million 7.76 8.09 1.4 302,671 106,646 205,584 203,733 Prohibited-bourse.motevaghef
BKSZ

Kosar Ins.

 stock Fara Bourse 1,750 42.00 2.34 1,748 44.00 2.46 2024-11-20 705 14.787 Million 47.85 billion 36,063.96 1,792 1,743 1,739 1,780 0 0 0 0 80.9 Thousand billion 292.274 Million 282.209 Million 33.5 Million 233.716 Million 48.493 Million 145.295 Million 16.764 Million 3.49 1.21 0.4 12.241 Million 2.546 Million 14.687 Million 100,000 Prohibited-bourse.motevaghef
MEAZ

Mehr Ayandegan

 stock Exchange 5,320 80.00 1.48 5,360 40.00 0.74 2024-11-20 68 514,235 2.89 billion 22,091.3 5,400 5,310 5,250 5,410 4 183,793 5,580 7 102,822 5,630 251.55 Thousand billion 319.146 Million 207.794 Million 45 Million 77.946 Million 129.848 Million 68.25 Million 54.786 Million 4.41 1.86 3.53 225,524 288,711 514,235 - Prohibited-bourse.motevaghef
PNES

S*Isf. Oil Ref.Co.

 stock Exchange 3,722 9.00 0.24 3,676 37.00 1.00 2024-11-20 4,154 51.037 Million 392.77 billion 60,918.41 3,713 3,649 3,602 3,775 0 0 0 0 1747.9 Thousand billion 2.053 billion 1.321 billion 371 Million 688.987 Million 631.856 Million 4.498 billion 345.753 Million 6.24 2.16 0.29 41.142 Million 9.894 Million 34.15 Million 16.886 Million Prohibited-bourse.motevaghef
SLMN

Salemin Factory

 stock Exchange 4,999 35.00 0.70 4,955 79.00 1.57 2024-11-20 123 877,844 3.74 billion 15,313.36 5,034 4,885 4,883 5,141 1 3,759 4,260 5 72,948 4,290 19.209 Thousand billion 28.986 Million 18.027 Million 4.484 Million 6.767 Million 11.26 Million 20.574 Million 3.382 Million 6.57 1.97 1.08 840,909 31,185 872,094 - Prohibited-bourse.motevaghef
GCOZ

Glucosan

 stock Exchange 2,940 7.00 0.24 2,940 7.00 0.24 2024-11-20 303 5.464 Million 19.15 billion 21,026.13 2,933 2,853 2,853 2,991 1 236,470 3,500 1 1,500 3,506 35.05 Thousand billion 40.985 Million 23.085 Million 12 Million 5.705 Million 17.38 Million 24.462 Million 4.948 Million 7.13 2.03 1.44 3.765 Million 1.696 Million 5.462 Million - Prohibited-bourse.motevaghef
MSMI

S*I. N. C. Ind.

 stock Exchange 6,510 140.00 2.11 6,530 120.00 1.80 2024-11-20 2,991 35.564 Million 259.1 billion 21,613.58 6,650 6,590 6,480 6,590 2 2,752 7,240 1 707 7,330 4374 Thousand billion 5.929 billion 2.339 billion 780 Million 843.859 Million 1.495 billion 1.342 billion 582.752 Million 8.74 3.41 3.79 25.697 Million 9.866 Million 28.854 Million 6.709 Million Prohibited-bourse.motevaghef
FOLD

S*Mobarakeh Steel

 stock Exchange 4,669 90.00 1.89 4,674 85.00 1.79 2024-11-20 7,361 134.373 Million 797 billion 26,584.91 4,759 4,713 4,630 4,750 0 0 0 0 4744 Thousand billion 6.612 billion 3.818 billion 1.08 billion 1.565 billion 2.254 billion 154.948 Million 4.094 billion 5.06 2.25 1.93 95.412 Million 49.898 Million 58.65 Million 86.66 Million Prohibited-bourse.motevaghef
GOLG

Gol-E-Gohar.

 stock Exchange 3,100 22.00 0.70 3,115 7.00 0.22 2024-11-20 348 7.629 Million 37.89 billion 33,121.09 3,122 3,085 3,030 3,180 2 42,872 4,965 1 48,003 4,988 1627.56 Thousand billion 2.101 billion 1.299 billion 430 Million 761.051 Million 537.623 Million 749.873 Million 186.894 Million 7.17 2.5 1.79 669,678 6.947 Million 2.975 Million 4.642 Million Prohibited-bourse.motevaghef
KNRZ

Saba Noor

 stock Exchange 5,950 140.00 2.30 5,960 130.00 2.13 2024-11-20 60 423,328 3.18 billion 30,521.89 6,090 5,920 5,910 6,090 2 9,872 7,540 1 700 7,570 295.929 Thousand billion 290.83 Million 121.073 Million 39.3 Million 56.602 Million 64.471 Million 63.845 Million 32.208 Million 7.27 3.63 3.67 255,240 168,088 422,038 1,290 Prohibited-bourse.motevaghef
BMLT

S*Mellat Bank

 stock Exchange 2,313 69.00 2.90 2,318 64.00 2.69 2024-11-20 1,710 108.05 Million 243.76 billion 79,635.31 2,382 2,347 2,311 2,347 5 363,876 2,261 1 4,700 2,262 1601.76 Thousand billion 18.19 billion 18.276 billion 710 Million 16.544 billion 1.732 billion 340.799 Million 1.299 billion 1.71 0.95 0.66 21.015 Million 86.742 Million 80.322 Million 27.435 Million Prohibited-bourse.motevaghef
BIME

Insurance Inv.

 stock Exchange 1,289 8.00 0.62 1,290 7.00 0.54 2024-11-20 101 3.928 Million 4.86 billion 38,728.92 1,297 1,280 1,260 1,310 4 205,901 1,235 1 703 1,236 19.792 Thousand billion 21.512 Million 21.676 Million 16 Million 872,491 20.804 Million 2.619 Million 2.428 Million 8.5 0.99 7.88 2.259 Million 1.669 Million 3.928 Million - Prohibited-bourse.motevaghef
وکغدیر

بین المللی توسعه صنایع و معادن غدیر

 stock Exchange 4,630 24.00 0.52 4,656 2.00 0.04 2024-11-20 348 2.179 Million 29.5 billion 20,968.77 4,654 4,600 4,559 4,715 1 370 13,560 1 442 13,580 519.846 Thousand billion 506.46 Million 195.049 Million 100 Million 40.86 Million 154.189 Million 49.218 Million 44.477 Million 10.47 3.02 9.47 73,858 2.102 Million 607,303 1.569 Million Prohibited-bourse.motevaghef
STIZ

Saba Tamin Inv.

 stock Exchange 2,917 69.00 2.31 2,970 16.00 0.54 2024-11-20 188 5.068 Million 15.44 billion 24,384.35 2,986 2,990 2,900 2,990 3 37,121 3,037 3 70,967 3,038 350.865 Thousand billion 446.992 Million 283.689 Million 115 Million 105.442 Million 178.246 Million 82.903 Million 73.372 Million 4.66 1.92 4.12 1.19 Million 3.877 Million 2.196 Million 2.872 Million Prohibited
FRBP

Fara Bourse Co.

 stock Fara Bourse 5,039 125.00 2.42 5,032 132.00 2.56 2024-11-20 4,050 28.958 Million 319.95 billion 25,295.22 5,164 5,012 5,010 5,160 1 2,000 10,810 1 2,910 11,080 92.82 Thousand billion 68.013 Million 16.461 Million 13.2 Million 1.591 Million 14.87 Million 2.994 Million 2.529 Million 26.26 4.47 22.18 21.376 Million 7.582 Million 27.688 Million 1.27 Million Prohibited-bourse.motevaghef
ATDM

Atye Damavand

 stock Exchange 6,490 60.00 0.92 6,560 10.00 0.15 2024-11-20 449 6.242 Million 51.41 billion 15,487.26 6,550 6,400 6,400 6,680 3 107,529 8,190 1 50,000 8,230 70.04 Thousand billion 61.269 Million 28.464 Million 8.5 Million 5.509 Million 22.955 Million 18.446 Million 17.485 Million 3.19 2.44 3.02 2.667 Million 3.575 Million 4.565 Million 1.678 Million Prohibited-bourse.motevaghef
اسیاتک

انتقال داده های آسیاتک

 stock Exchange 6,720 170.00 2.47 6,710 180.00 2.61 2024-11-20 251 3.052 Million 26.26 billion 14,288.43 6,890 6,800 6,690 6,810 6 225,973 8,430 1 9,976 8,450 38.7 Thousand billion 52.996 Million 34.499 Million 4.5 Million 22.801 Million 11.698 Million 25.095 Million 5.611 Million 5.38 2.58 1.2 2.873 Million 177,774 2.092 Million 959,245 Prohibited-bourse.motevaghef
SSUP

Shirin Sugar

 stock Fara Bourse 3,373 8,607.00 71.84 11,980 0.00 0.00 2024-11-20 29 745,938 9.08 billion - 11,980 3,375 3,279 3,375 34 3,143,325 12,170 2 125,000 12,430 30.048 Thousand billion - - - - - - - - - - 545,938 200,000 329,938 416,000 Prohibited
DTIP

Tamin Daroo

 stock Exchange 20,450 90.00 0.44 20,530 10.00 0.05 2024-11-20 145 302,361 8.7 billion 1,132.65 20,540 20,770 20,010 20,770 1 62 28,750 1 4,826 28,780 316.03 Thousand billion 257.642 Million 92.507 Million 11 Million 31.812 Million 60.695 Million 36.163 Million 37.059 Million 6.09 3.72 6.24 46,317 256,044 147,584 154,777 Prohibited
KRMZ

Kerman Invest

 stock Fara Bourse 940 1.00 0.11 932 7.00 0.75 2024-11-20 1,068 37.86 Million 45.39 billion 57,119.57 939 919 912 953 5 282,090 1,187 2 368,621 1,190 51.102 Thousand billion 40.142 Million 48.005 Million 42.62 Million 419,935 47.585 Million 695,858 1.699 Million 23.38 0.83 57.08 37.761 Million - 34.89 Million 2.871 Million Prohibited-bourse.motevaghef
MIGP

Mina Glass

 stock Fara Bourse 10,630 4,430.00 29.42 15,060 0.00 0.00 2024-11-20 3 57,810 845.76 Million - 15,060 10,630 10,630 10,630 0 0 0 1 10,025 14,310 19.171 Thousand billion - - - - - - - - - - 57,810 - 57,810 - Prohibited-bourse.motevaghef
کیمیاتک

آریان کیمیا تک

 stock Exchange 15,540 10.00 0.06 15,540 10.00 0.06 2024-11-20 110 117,953 1.38 billion 996.78 15,530 15,700 15,490 15,800 2 4,713 11,840 4 3,858 11,870 70.5 Thousand billion 122.26 Million 47.412 Million 6 Million 29.02 Million 18.392 Million 44.373 Million 12.203 Million 7.64 5.07 2.1 55,181 62,772 75,111 42,842 Prohibited
PGLZ

Pegah Golestan

 stock Fara Bourse 7,140 50.00 0.70 7,120 70.00 0.97 2024-11-20 105 370,136 6.41 billion 9,382.91 7,190 7,020 6,980 7,290 1 50,000 17,350 1 6,488 17,510 11.008 Thousand billion 12.405 Million 6.442 Million 1.115 Million 5.452 Million 1.892 Million 15.751 Million 636,238 12.48 4.2 0.5 370,136 - 370,136 - Prohibited-bourse.motevaghef
MSKN

Housing Inv.

 stock Exchange 5,500 110.00 1.96 5,470 140.00 2.50 2024-11-20 951 9.05 Million 72.2 billion 27,326.68 5,610 5,470 5,450 5,600 2 11,339 7,910 2 16,602 7,930 50.274 Thousand billion 36.246 Million 18.468 Million 6.3 Million 1.785 Million 16.684 Million 3.299 Million 2.006 Million 17.18 2.07 10.45 9.003 Million - 9.003 Million - Prohibited-bourse.motevaghef
HRLZ

Reyl Pardazseir

 stock Fara Bourse 1,982 56.00 2.91 1,928 2.00 0.10 2024-11-20 151 1.325 Million 2.91 billion 24,072.91 1,926 1,920 1,869 1,983 1 497 2,177 2 80,910 2,190 10.468 Thousand billion 14.358 Million 11.403 Million 5.07 Million 4.583 Million 6.821 Million 5.389 Million 1.315 Million 7.43 1.43 1.81 1.322 Million - 1.02 Million 302,097 Prohibited-bourse.motevaghef
IKDP

S*IranKhodroDiesel

 stock Fara Bourse 1,364 40.00 2.85 1,368 36.00 2.56 2024-11-20 1,011 25.48 Million 87.48 billion 49,170.59 1,404 1,370 1,362 1,399 4 75,433 3,407 3 302,465 3,408 296.822 Thousand billion 345.135 Million 360.677 Million 111.6 Million 192.466 Million 168.211 Million 353.025 Million 27.497 Million 5.55 0.91 0.43 10.805 Million 14.464 Million 25.068 Million 200,000 Prohibited-bourse.motevaghef
NOSH

Noush Maz.

 stock Exchange 13,750 420.00 2.96 13,770 400.00 2.82 2024-11-20 463 1.997 Million 21.84 billion 8,312.19 14,170 13,750 13,750 13,990 2 7,000 10,870 1 5,000 10,980 10.93 Thousand billion 14.283 Million 5.624 Million 1,000,000 532,758 5.091 Million 2.117 Million 447,956 30.74 2.7 6.5 1.997 Million - 1.997 Million - Prohibited-bourse.mahfooz
RYHZ

Rayan Hamafza

 stock Fara Bourse 10,230 100.00 0.97 10,160 170.00 1.65 2024-11-20 443 970,540 15.49 billion 4,112.97 10,330 10,080 10,030 10,400 1 4,331 15,900 3 16,709 16,100 15.96 Thousand billion 12.148 Million 4.552 Million 1,000,000 2.128 Million 2.424 Million 3.921 Million 1.141 Million 8.9 4.2 2.59 545,969 423,698 969,667 - Prohibited-bourse.motevaghef
URPZ

UrmiaPetrochemical

 stock Fara Bourse 10,590 300.00 2.75 10,660 230.00 2.11 2024-11-20 323 657,085 8.53 billion 3,005.42 10,890 10,580 10,570 10,670 19 89,017 12,960 2 42,768 12,970 25.96 Thousand billion 36.789 Million 19.484 Million 2 Million 15.629 Million 3.855 Million 17.266 Million 1.268 Million 13.18 5.05 1.23 368,042 287,908 655,950 - Prohibited-bourse.motevaghef
PARS

PARS Petrochemical

 stock Exchange 2,683 36.00 1.32 2,708 11.00 0.40 2024-11-20 248 6.796 Million 16.96 billion 22,466.47 2,719 2,714 2,658 2,730 1 397,637 2,499 3 126,545 2,507 1186.79 Thousand billion 1.586 billion 899.025 Million 476.049 Million 296.362 Million 602.663 Million 753.062 Million 139.062 Million 9.27 2.14 1.71 789,482 5.607 Million 4.032 Million 2.365 Million Prohibited-bourse.motevaghef
GORJ

Gorji Biscuit

 stock Exchange 1,619 9.00 0.55 1,614 14.00 0.86 2024-11-20 87 1.821 Million 3.9 billion 18,474.38 1,628 1,583 1,580 1,637 1 16,045 2,154 2 7,350 2,170 8.01 Thousand billion 9.015 Million 6.355 Million 3.75 Million 2.385 Million 3.971 Million 4.246 Million 20,515 295.03 1.52 1.43 1.75 Million 71,000 1.821 Million - Prohibited-bourse.motevaghef
LPAK

Pak Dairy

 stock Exchange 965 29.00 2.92 968 26.00 2.62 2024-11-20 43 287,278 4.45 billion 50,695.72 994 965 965 988 2 5,956 15,460 4 12,133 15,600 21.475 Thousand billion 44.564 Million 43.216 Million 13.313 Million 31.677 Million 11.539 Million 45.425 Million -3,018,543 -4.26 1.13 0.29 228,091 58,187 23,839 262,439 Prohibited-bourse.motevaghef
MIHZ

Mihan Insurance

 stock Fara Bourse 4,070 10.00 0.25 4,032 48.00 1.18 2024-11-20 973 9.325 Million 108.4 billion 18,401.24 4,080 4,070 3,967 4,134 0 0 0 0 17.43 Thousand billion 43.822 Million 33.474 Million 3.59 Million 29.347 Million 4.128 Million 17.41 Million -1,933,210 -7.49 3.51 0.83 6.663 Million 2.662 Million 9.151 Million 174,569 Prohibited
PRDZ

Pardis Petr.

 stock Exchange 230,030 20.00 0.01 227,180 2,870.00 1.25 2024-11-20 292 128,626 18.9 billion 599.05 230,050 228,850 224,960 230,170 1 1,130 147,460 1 100 147,500 879.78 Thousand billion 1.56 billion 671.108 Million 6 Million 196.5 Million 474.607 Million 424.018 Million 192.954 Million 7.06 2.87 3.21 36,468 91,048 93,580 33,936 Prohibited-bourse.motevaghef
PKDZ

Pakdis Company

 stock Fara Bourse 18,230 430.00 2.30 18,270 390.00 2.09 2024-11-20 141 688,160 11.52 billion 5,403.93 18,660 18,650 18,140 18,850 1 306 16,560 2 61,711 16,710 19.578 Thousand billion 36.981 Million 24.334 Million 1.17 Million 15.614 Million 8.72 Million 27.995 Million 3.665 Million 5.83 2.46 0.76 581,868 94,200 676,068 - Prohibited-bourse.motevaghef
LSMD

Ind. & M. L.

 stock Exchange 3,198 7.00 0.22 3,142 49.00 1.54 2024-11-20 501 2.063 Million 11.34 billion 17,230.31 3,191 3,120 3,075 3,198 2 1,606 5,480 1 15,002 5,490 22 Thousand billion 22.578 Million 11.457 Million 6 Million 3.726 Million 7.731 Million 2.147 Million 2.053 Million 9.18 2.44 8.78 34,298 2.028 Million 2.062 Million - Prohibited-bourse.motevaghef
SAND

Pension Fund

 stock Exchange 17,990 190.00 1.05 18,180 0.00 0.00 2024-11-20 64 252,332 4.42 billion 13,603.3 18,180 18,180 17,940 18,180 1 567 17,550 3 7,908 17,560 711.844 Thousand billion 821.87 Million 208.401 Million 40.77 Million 85.564 Million 122.837 Million 128.703 Million 118.241 Million 6.27 6.03 5.76 36,536 215,796 147,826 104,506 Prohibited-bourse.motevaghef
HMRZ

Iran Mobil Tele

 stock Exchange 4,100 57.00 1.41 4,044 1.00 0.02 2024-11-20 120 902,028 3.83 billion 15,988.46 4,043 4,090 3,935 4,120 1 1,519 4,210 2 11,227 4,225 381.954 Thousand billion 1.242 billion 1.017 billion 89.2 Million 880.783 Million 136.436 Million 606.537 Million 64.501 Million 5.59 2.64 0.59 884,806 - 834,806 50,000 Prohibited
SAIZ

SepehrSaderat Inv.

 stock Fara Bourse 3,530 49.00 1.37 3,562 17.00 0.47 2024-11-20 1,056 8.209 Million 33.48 billion 16,050.12 3,579 3,535 3,490 3,600 5 275,250 4,020 32 208,009 4,020 305.925 Thousand billion 373.747 Million 198.881 Million 75 Million 106.597 Million 92.284 Million 41.373 Million 40.678 Million 6.57 2.89 6.46 6.973 Million 1.236 Million 8.126 Million 83,623 Prohibited-bourse.motevaghef
BSDR

Saderat Bank

 stock Exchange 1,746 54.00 3.00 1,749 51.00 2.83 2024-11-20 407 23.222 Million 39.25 billion 83,527.85 1,800 1,746 1,746 1,788 3 554,949 1,686 2 80,529 1,687 363.302 Thousand billion 11.865 billion 12.823 billion 215.354 Million 11.489 billion 1.335 billion 1.139 billion 26.717 Million 14.1 0.29 0.33 5.941 Million 17.004 Million 13.195 Million 9.75 Million Prohibited-bourse.motevaghef
RTIR

I. T. Foundry

 stock Exchange 5,110 120.00 2.29 5,080 150.00 2.87 2024-11-20 71 1.376 Million 5.79 billion 39,794.86 5,230 5,080 5,080 5,180 3 58,256 4,205 3 22,050 4,229 26.934 Thousand billion 43.981 Million 28.06 Million 6.33 Million 11.825 Million 16.235 Million 44.18 Million 6.474 Million 4.97 1.98 0.73 1.025 Million 350,344 1.376 Million - Prohibited
DCAZ

Dona Catering

 stock Fara Bourse 5,020 155.00 3.00 5,026 149.00 2.88 2024-11-20 1,069 5.806 Million 44.37 billion 10,183.86 5,175 5,020 5,020 5,122 6 65,854 7,610 1 36 7,620 11.46 Thousand billion 12.516 Million 7.475 Million 1.5 Million 4.918 Million 2.725 Million 11.169 Million 221,905 33.97 2.77 0.68 5.755 Million 35,604 5.79 Million - Prohibited-bourse.motevaghef
CRBN

Iran Carbon

 stock Exchange 8,120 210.00 2.52 8,110 220.00 2.64 2024-11-20 184 2.356 Million 14.5 billion 11,152.75 8,330 8,330 8,090 8,330 16 138,487 6,130 3 76,870 6,140 39.332 Thousand billion 65.2 Million 26.61 Million 6.385 Million 13.417 Million 13.194 Million 27.282 Million 9.264 Million 5.59 3.92 1.9 617,305 1.644 Million 953,019 1.308 Million Prohibited
SHLP

Lordegan Petr.

 stock Fara Bourse 5,090 2,590.00 33.72 7,680 0.00 0.00 2024-11-20 204 2.252 Million 17.3 billion - 7,680 5,000 4,990 5,220 2 48,000 7,620 2 62,200 7,710 69.12 Thousand billion - - - - - - - - - - 2.002 Million 250,000 2.052 Million 200,000 Prohibited-bourse.motevaghef