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
عیار

ص س پشتوانه طلای مفید

 fund بورس کالا 487,800 402,157.00 469.57 85,643 0.00 0.00 17:00 6,312 9.658 Million 827.11 billion - 85,643 485,010 485,005 489,249 1 1,164 85,800 1 60 86,350 - - - - - - - - - - - 9.473 Million 184,701 9.574 Million 84,000 Prohibited-bourse.motevaghef
طلا

پشتوانه طلای لوتوس

 fund بورس کالا 1.247 Million 1,024,059.00 458.31 223,440 0.00 0.00 16:59 7,563 6.328 Million 1.414 Thousand billion - 223,440 1.247 Million 1.24 Million 1.252 Million 1 89 223,900 1 345 224,780 - - - - - - - - - - - 5.031 Million 1.296 Million 5.127 Million 1.201 Million Prohibited-bourse.motevaghef
گوهر

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

 fund بورس کالا 835,774 686,188.00 458.72 149,586 0.00 0.00 16:59 2,134 2.191 Million 327.79 billion - 149,586 843,997 832,100 843,997 1 35 149,012 1 34 152,475 - - - - - - - - - - - 1.954 Million 237,000 1.367 Million 824,320 Prohibited-bourse.motevaghef
زر

زرافشان امید ایرانیان

 fund بورس کالا 746,002 602,901.00 421.31 143,101 0.00 0.00 16:59 2,850 2.415 Million 345.65 billion - 143,101 740,000 737,001 757,100 1 1,000 141,105 1 35 143,958 - - - - - - - - - - - 2.073 Million 342,766 479,378 1.936 Million Prohibited-bourse.motevaghef
آلتون

آلتون

 fund بورس کالا 55,485 44,028.00 384.29 11,457 0.00 0.00 16:59 2,014 12.005 Million 137.55 billion - 11,457 56,000 55,270 56,000 1 3,400 11,449 1 5,000 11,599 - - - - - - - - - - - 12.005 Million - 11.56 Million 445,139 Prohibited-bourse.motevaghef
گنج

گنج

 fund بورس کالا 150,188 122,546.00 443.33 27,642 0.00 0.00 16:59 978 4.319 Million 119.4 billion - 27,642 150,502 149,555 150,860 1 502 27,240 2 200 27,840 - - - - - - - - - - - 3.059 Million 1.261 Million 3.775 Million 544,091 Prohibited-bourse.motevaghef
ناب

ناب

 fund بورس کالا 59,466 48,806.00 457.84 10,660 0.00 0.00 16:59 1,106 8.696 Million 92.69 billion - 10,660 59,245 58,863 59,569 1 954 10,577 1 70,000 10,880 - - - - - - - - - - - 8.189 Million 507,016 4.766 Million 3.93 Million Prohibited-bourse.motevaghef
زرفام

زرفام

 fund بورس کالا 129,013 106,418.00 470.98 22,595 0.00 0.00 16:59 696 2.455 Million 55.47 billion - 22,595 128,210 128,210 129,800 1 2,247 22,340 1 44 23,000 - - - - - - - - - - - 1.712 Million 742,670 1.859 Million 595,751 Prohibited-bourse.motevaghef
نفیس

نفیس

 fund بورس کالا 101,567 83,579.00 464.64 17,988 0.00 0.00 16:57 360 854,314 15.37 billion - 17,988 103,399 101,097 103,399 1 250 17,356 1 1,722 18,311 - - - - - - - - - - - 854,314 - 610,451 243,863 Prohibited-bourse.motevaghef
PTOP

Tous Woolen

 stock فرابورس 9,930 570.00 6.09 9,360 0.00 0.00 16:32 7 147,527 1.42 billion - 9,360 9,930 9,670 9,930 18 1,221,504 9,620 0 0 0 2.592 Thousand billion - - - - - - - - - - 146,527 - 146,527 - Prohibited-bourse.motevaghef
فسوژ

سوژمیران

 stock فرابورس 11,630 7,783.00 202.31 3,847 0.00 0.00 16:29 264 907,989 18.33 billion 25,479.5 3,847 11,620 11,360 11,630 5 2,360 20,230 2 3,000 20,230 12.114 Thousand billion 14.09 Million 7.004 Million 2.4 Million 2.018 Million 4.986 Million 3.547 Million 2.286 Million 5.28 2.42 3.4 827,989 80,000 897,989 10,000 Prohibited-bourse.motevaghef
GRDZ

Tourism Bank

 stock فرابورس 1,568 937.00 148.49 631 0.00 0.00 16:26 86 1.229 Million 3.47 billion 247,793.68 631 1,478 1,478 1,568 1 722 2,811 1 20,000 2,819 84.69 Thousand billion 3.819 billion 3.99 billion 159.45 Million 3.722 billion 267.469 Million 420.074 Million 43.472 Million 2.23 0.36 0.23 886,792 334,436 1.118 Million 103,620 Prohibited-bourse.motevaghef
RZIP

Razi Insurance

 stock فرابورس 1,095 204.00 15.70 1,299 0.00 0.00 16:25 117 4.792 Million 6.22 billion - 1,299 1,041 1,041 1,098 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
JPPZ

Jahrom Power Plant

 stock فرابورس 2,686 866.00 47.58 1,820 0.00 0.00 16:24 228 5.431 Million 12.54 billion 71,062.66 1,820 2,686 2,620 2,686 1 2,199 2,288 5 219,090 2,300 55.776 Thousand billion 77.534 Million 47.705 Million 32.145 Million 8.695 Million 39.009 Million 15.963 Million 7.817 Million 8.81 1.76 4.31 5.431 Million - 5.431 Million - Prohibited-bourse.motevaghef
BKHZ

Bank of M.E.

 stock بورس 5,000 2,586.00 107.13 2,414 0.00 0.00 15:59 160 3.583 Million 12.51 billion 88,608.94 2,414 5,180 5,000 5,180 5 101,492 3,486 2 57,660 3,487 174.75 Thousand billion 1.563 billion 1.528 billion 75 Million 1.325 billion 202.606 Million 240.56 Million 82.316 Million 2.89 1.17 0.99 36,309 3.434 Million 2.705 Million 765,115 Prohibited-bourse.motevaghef
FBSP

Mashad Packing

 stock فرابورس 14,300 2,800.00 24.35 11,500 0.00 0.00 15:57 3 23,250 259.47 Million - 11,500 14,740 14,300 14,740 0 0 0 41 1,998,254 11,160 3.251 Thousand billion - - - - - - - - - - 23,250 - 23,250 - Prohibited-bourse.motevaghef
PNTB

Tabriz.Oil.Refine

 stock بورس 45,760 24,860.00 118.95 20,900 0.00 0.00 15:00 214 1.041 Million 12.58 billion 21,921.96 20,900 45,760 45,760 45,760 2 39,024 12,080 2 5,705 12,090 362.1 Thousand billion 785.922 Million 436.214 Million 30 Million 240.222 Million 195.992 Million 1.779 billion 131.002 Million 4.17 2.78 0.31 334,896 665,485 814,134 186,247 Prohibited-bourse.motevaghef
KZGZ

Kimia Zanjan Co

 stock بورس 3,760 1,785.00 90.38 1,975 0.00 0.00 14:22 78 455,971 2.24 billion 83,091.87 1,975 3,570 3,570 3,760 2 2,127 4,902 4 10,430 4,950 14.769 Thousand billion 24.806 Million 17.002 Million 5 Million 10.662 Million 6.339 Million 10.617 Million 1.059 Million 13.35 2.23 1.33 455,971 - 455,971 - Prohibited-bourse.motevaghef
LAMI

Lamiran

 stock بورس 6,490 1,090.00 20.19 5,400 0.00 0.00 14:22 246 2.982 Million 36 billion 11,355.01 5,400 6,590 6,260 6,590 5 83,295 12,110 1 1,500 12,200 7.242 Thousand billion 6.234 Million 1.872 Million 1.16 Million 321,089 1.551 Million 966,147 539,194 10.97 3.81 6.12 2.882 Million 27,390 2.71 Million 199,200 Prohibited-bourse.motevaghef
SHSI

Sina Chem. Ind.

 stock بورس 3,400 1,003.00 41.84 2,397 0.00 0.00 14:14 2,529 35.933 Million 157.76 billion 55,070.12 2,397 3,390 3,370 3,450 0 0 0 0 15.792 Thousand billion 16.035 Million 8.096 Million 4.353 Million 1.727 Million 6.37 Million 6.278 Million 1.415 Million 10.11 2.25 2.28 35.765 Million 168,003 35.9 Million 33,515 Prohibited-bourse.motevaghef
PNES

S*Isf. Oil Ref.Co.

 stock بورس 10,950 6,784.00 162.84 4,166 0.00 0.00 14:13 4,154 51.037 Million 392.77 billion 110,026.22 4,166 10,950 10,860 11,280 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
GESF

Isfahan Sugar

 stock بورس 1,756 663.00 60.66 1,093 0.00 0.00 14:13 331 372,222 63.45 billion 55,268.74 1,093 1,750 1,750 1,858 2 1,031 170,150 1 100 171,200 33.24 Thousand billion 50.744 Million 49.819 Million 30.191 Million 12.432 Million 37.387 Million 42.686 Million 5.786 Million 6.62 1.02 0.9 358,618 13,116 371,734 - Prohibited-bourse.motevaghef
BAMA

Bama

 stock بورس 2,914 845.00 40.84 2,069 0.00 0.00 14:12 1,806 27.44 Million 126 billion 69,545.56 2,069 2,767 2,746 2,914 1 10,171 4,505 1 2,157 4,684 91.84 Thousand billion 115.416 Million 65.552 Million 30 Million 12.996 Million 52.556 Million 12.047 Million 16.906 Million 6.06 1.95 8.5 20.34 Million 7.1 Million 21.532 Million 5.908 Million Prohibited-bourse.motevaghef
AYNP

S*Ayandeh Bank

 stock فرابورس 8,950 920.00 11.46 8,030 0.00 0.00 13:52 34 273,455 2.2 billion - 8,030 8,950 8,950 8,950 188 13,258,718 8,030 0 0 0 128.48 Thousand billion - - - - - - - - - - 273,455 - 273,455 - Prohibited-bourse.motevaghef
BSMZ

Bime Saman Co.

 stock فرابورس 10,350 1,670.00 19.24 8,680 0.00 0.00 12:43 105 445,068 5.35 billion 50,951.98 8,680 10,510 10,350 10,510 1 4,718 12,020 1 500 12,070 60.15 Thousand billion 266.039 Million 201.325 Million 12 Million 185.639 Million 15.686 Million 100.311 Million 2.429 Million 33.11 5.13 0.8 129,726 310,060 381,786 58,000 Prohibited-bourse.motevaghef
سآبیک

سیمان آبیک

 stock بورس 58,250 6,060.00 11.61 52,190 0.00 0.00 12:30 151 301,557 8.57 billion 2,560.75 52,190 59,040 58,240 59,440 1 2,498 28,430 1 10,436 28,500 83.511 Thousand billion 173.34 Million 52.004 Million 2.959 Million 37.242 Million 14.762 Million 48.283 Million 26.566 Million 5.12 9.23 2.82 294,811 - 294,619 192 Prohibited
MINO

Pars Minoo

 stock بورس 1,695 3,004.00 63.93 4,699 0.00 0.00 12:30 101 1.226 Million 3.9 billion 29,948.69 4,699 1,670 1,655 1,729 1 151 3,160 4 177,937 3,162 34.771 Thousand billion 83.413 Million 106.68 Million 13.75 Million 21.923 Million 84.757 Million 41.953 Million 11.749 Million 5.23 0.73 1.47 813,717 412,207 1.226 Million - Prohibited-bourse.motevaghef
GAZP

Gazlouleh

 stock فرابورس 5,990 29,260.00 83.01 35,250 0.00 0.00 12:30 66 290,623 10.39 billion - 35,250 5,900 5,650 5,990 1 22,955 35,750 0 0 0 7.931 Thousand billion - - - - - - - - - - 290,623 - 290,623 - Prohibited-bourse.motevaghef
IKHR

S*Kharazmy Invest

 stock بورس 5,290 2,841.00 116.01 2,449 0.00 0.00 12:30 518 13.878 Million 23.93 billion 99,839.55 2,449 5,080 5,070 5,350 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
KALA

Commodity Exch.

 stock بورس 7,770 1,200.00 18.26 6,570 0.00 0.00 12:30 774 4.975 Million 41.25 billion 43,667.02 6,570 7,750 7,750 7,810 3 6,642 8,260 1 5,561 8,300 113.016 Thousand billion 170.487 Million 68.142 Million 22 Million 14.067 Million 54.075 Million 20.521 Million 27.437 Million 5.7 2.89 7.62 4.264 Million 628,541 4.504 Million 388,451 Prohibited
GCOZ

Glucosan

 stock بورس 6,840 2,722.00 66.10 4,118 0.00 0.00 12:30 303 5.464 Million 19.15 billion 16,139.67 4,118 6,610 6,610 6,970 1 236,470 3,500 1 1,500 3,506 35.05 Thousand billion 44.253 Million 29.096 Million 15 Million 7.725 Million 21.371 Million 26.751 Million 4.793 Million 7.62 1.71 1.37 3.765 Million 1.696 Million 5.462 Million - Prohibited-bourse.motevaghef
TRIR

Iran Tractor

 stock بورس 2,611 558.00 17.61 3,169 0.00 0.00 12:30 79 398,163 3.76 billion 51,783.26 3,169 2,641 2,582 2,720 3 18,050 9,470 5 20,196 9,490 121.472 Thousand billion 276.415 Million 157.555 Million 35.8 Million 82.879 Million 74.676 Million 325.255 Million 34.277 Million 5.65 2.59 0.6 274,354 123,809 398,163 - Prohibited
TUKZ

TUKA Co.

 stock فرابورس 4,070 613.00 17.73 3,457 0.00 0.00 12:30 920 4.684 Million 71.98 billion 21,621.27 3,457 4,030 4,030 4,080 1 2,000 14,600 1 1,700 15,580 30.74 Thousand billion 27.23 Million 11.928 Million 3.1 Million 7.704 Million 4.225 Million 11.902 Million 1.1 Million 17.77 4.62 1.64 3.128 Million 1.556 Million 3.489 Million 1.195 Million Prohibited-bourse.motevaghef
ISLZ

Iran & Shargh Lsg.

 stock فرابورس 4,060 2,083.00 105.36 1,977 0.00 0.00 12:29 121 798,025 3.63 billion 41,504.57 1,977 4,000 4,000 4,090 1 3,000 4,521 1 150 4,525 6.376 Thousand billion 7.74 Million 5.166 Million 1.4 Million 2.605 Million 2.561 Million 1.756 Million 603,543 8.51 2.01 2.93 796,975 - 796,975 - Prohibited-bourse.motevaghef
SADR

Sadr Tamin Inv.

 stock بورس 15,500 5,090.00 48.90 10,410 0.00 0.00 12:29 53 646,387 5.4 billion 58,192.64 10,410 15,500 15,230 15,500 2 9,640 8,340 2 29,824 8,350 564.3 Thousand billion 870.314 Million 234.708 Million 67.5 Million 58.964 Million 175.744 Million 76.406 Million 71.525 Million 11.34 4.62 10.62 554,651 89,736 632,097 12,290 Prohibited
SOBZ

Sobhan Invest.

 stock فرابورس 2,064 255.00 11.00 2,319 0.00 0.00 12:29 92 1.388 Million 2.84 billion 131,227.85 2,319 2,049 2,023 2,088 1 42,385 2,038 1 50 2,042 20.48 Thousand billion 23.858 Million 21.753 Million 10 Million 674,679 16.2 Million 8.351 Million 7.851 Million 2.97 1.11 2.79 1.388 Million - 987,005 400,790 Prohibited-bourse.motevaghef
SEPP

Spahan Naft

 stock بورس 18,210 11,560.00 173.83 6,650 0.00 0.00 12:29 343 4.642 Million 21.43 billion 26,699.28 6,650 18,100 17,540 18,590 5 97,211 4,601 2 142,500 4,603 258.776 Thousand billion 488.808 Million 233.501 Million 56 Million 97.928 Million 135.573 Million 297.928 Million 48.539 Million 8.06 2.88 1.31 245,324 3.891 Million 1.907 Million 2.23 Million Prohibited-bourse.motevaghef
ناما

مخازن گاز طبیعی آسیا ناما

 stock فرابورس 4,180 572.00 15.85 3,608 0.00 0.00 12:29 690 3.568 Million 49.72 billion 3,615.78 3,608 4,100 3,990 4,180 2 12,523 13,900 1 5,000 13,990 14.627 Thousand billion 19.192 Million 11.181 Million 1.05 Million 6.613 Million 4.568 Million 8.34 Million 2.703 Million 4.66 2.75 1.51 2.758 Million 639,950 3.243 Million 154,895 Prohibited-bourse.motevaghef
CHML

Chadormalu

 stock بورس 2,231 207.00 10.23 2,024 0.00 0.00 12:29 343 7.372 Million 36.71 billion 154,275.2 2,024 2,231 2,231 2,280 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
BRKT

G.Barekat Pharm

 stock بورس 3,260 1,228.00 60.43 2,032 0.00 0.00 12:29 906 7.467 Million 40.25 billion 36,345.18 2,032 3,260 3,260 3,340 1 921 5,430 1 999 5,440 93.636 Thousand billion 97.422 Million 58.065 Million 17.34 Million 27.438 Million 30.627 Million 1.405 Million 509,655 137.32 2.29 49.82 6.298 Million 50,000 6.348 Million - Prohibited-bourse.motevaghef
TRNS

S*Iran Transfo

 stock بورس 3,090 311.00 9.14 3,401 0.00 0.00 12:29 249 5.428 Million 14.84 billion 47,332.93 3,401 3,090 3,090 3,130 1 2,700 2,733 1 50,562 2,760 99.853 Thousand billion 291.767 Million 251.753 Million 54.5 Million 139.658 Million 112.096 Million 111.995 Million 38.038 Million 4 1.36 1.36 2.136 Million 3.214 Million 5.35 Million - Prohibited-bourse.motevaghef
IMFZ

Cultur.Herit. Inv.

 stock فرابورس 3,390 706.00 26.30 2,684 0.00 0.00 12:29 355 6.607 Million 19.1 billion 70,626.72 2,684 3,320 3,320 3,430 1 31,640 2,870 1 16,000 2,886 57.82 Thousand billion 95.124 Million 89.752 Million 20 Million 32.144 Million 57.608 Million 7.66 Million 20.415 Million 3.09 1.1 8.23 6.575 Million - 6.563 Million 11,799 Prohibited-bourse.motevaghef
TSHE

Pars Tousheh

 stock بورس 6,700 1,734.00 34.92 4,966 0.00 0.00 12:29 159 1.705 Million 11.54 billion 10,235.59 4,966 6,700 6,700 6,900 0 0 0 0 40.68 Thousand billion 55.12 Million 39.505 Million 10 Million 1.57 Million 37.935 Million 14.752 Million 14.393 Million 3.72 1.41 3.63 1.119 Million 585,896 1.705 Million - Prohibited-bourse.mahfooz
SADB

Ardebil Cement

 stock بورس 79,320 13,360.00 20.25 65,960 0.00 0.00 12:29 618 2.041 Million 50.95 billion 2,095.28 65,960 78,180 76,880 80,490 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
KLBR

Kalber Dairy

 stock بورس 26,050 7,680.00 22.77 33,730 0.00 0.00 12:29 40 14,966 1.05 billion 4,247.07 33,730 26,800 26,050 26,840 2 14,345 69,940 3 1,868 70,890 32.894 Thousand billion 27.391 Million 15.45 Million 462,000 4.702 Million 10.747 Million 9.801 Million -112,554 -201.58 2.11 2.31 14,966 - 14,966 - Prohibited
STIZ

Saba Tamin Inv.

 stock بورس 5,520 2,615.00 90.02 2,905 0.00 0.00 12:29 188 5.068 Million 15.44 billion 128,043.26 2,905 5,490 5,470 5,600 3 37,121 3,037 3 70,967 3,038 350.865 Thousand billion 554.572 Million 309.54 Million 115 Million 98.597 Million 210.943 Million 97.857 Million 84.296 Million 5.41 2.16 4.66 1.19 Million 3.877 Million 2.196 Million 2.872 Million Prohibited-bourse.motevaghef
SYNZ

Saina Company

 stock فرابورس 7,160 3,853.00 116.51 3,307 0.00 0.00 12:29 425 499,119 24.13 billion 14,598.09 3,307 6,770 6,760 7,160 2 504 48,650 1 97 48,700 12.088 Thousand billion 16.703 Million 8.879 Million 2.1 Million 4.922 Million 3.957 Million 12.594 Million 1.006 Million 11.71 2.98 0.94 498,968 - 498,968 - Prohibited
GNBO

Neyshabour S.

 stock بورس 2,203 64.00 2.99 2,139 0.00 0.00 12:29 141 1.794 Million 4.93 billion 19,684.67 2,139 2,203 2,203 2,287 1 3,845 2,727 1 45,567 2,730 11.136 Thousand billion 13.19 Million 7.719 Million 4 Million 3.034 Million 4.685 Million 11.34 Million 325,849 31.17 2.17 0.9 1.764 Million - 1.764 Million - Prohibited-bourse.motevaghef
BMLT

S*Mellat Bank

 stock بورس 1,270 120.00 10.43 1,150 0.00 0.00 12:29 1,710 108.05 Million 243.76 billion 2.252 billion 1,150 1,272 1,270 1,289 5 363,876 2,261 1 4,700 2,262 1601.76 Thousand billion 26.759 billion 29.112 billion 1.21 billion 24.507 billion 4.605 billion 4.052 billion 1.741 billion 1.29 0.49 0.57 21.015 Million 86.742 Million 80.322 Million 27.435 Million Prohibited-bourse.motevaghef
CBBP

Bagheran Cement

 stock فرابورس 208,200 146,400.00 236.89 61,800 0.00 0.00 12:29 25 421,559 7.76 billion 5,164.8 61,800 205,600 205,400 213,800 1 331 18,400 1 12,524 18,850 11.262 Thousand billion 31.735 Million 15.855 Million 600,000 9.205 Million 6.65 Million 17.75 Million 4.451 Million 5.06 3.39 1.27 348,890 - 348,890 - Prohibited-bourse.motevaghef
GOLG

Gol-E-Gohar.

 stock بورس 2,120 276.00 14.97 1,844 0.00 0.00 12:29 348 7.629 Million 37.89 billion 162,546.52 1,844 2,030 2,028 2,125 2 42,872 4,965 1 48,003 4,988 1627.56 Thousand billion 2.298 billion 1.558 billion 459 Million 755.64 Million 802.831 Million 964.096 Million 194.493 Million 7.93 1.92 1.6 669,678 6.947 Million 2.975 Million 4.642 Million Prohibited
OIMC

Omid Inv. Mng.

 stock بورس 7,140 6,090.00 46.03 13,230 0.00 0.00 12:29 178 2.584 Million 38.87 billion 13,047.78 13,230 6,780 6,780 7,160 2 776 15,040 1 48,600 15,050 1456.636 Thousand billion 2.014 billion 845.466 Million 96.98 Million 429.424 Million 416.042 Million 222.14 Million 277.874 Million 5.7 3.81 7.13 271,765 2.13 Million 90,027 2.312 Million Prohibited-bourse.motevaghef
SHOY

Behshahr Ind.

 stock بورس 28,670 10,420.00 57.10 18,250 0.00 0.00 12:29 36 38,497 679.66 Million 7,805.07 18,250 29,000 27,810 29,000 1 5,000 17,690 1 76,000 17,750 17.54 Thousand billion 27.141 Million 10.81 Million 1,000,000 3.941 Million 6.869 Million 3.465 Million 3.386 Million 6.85 3.38 6.69 32,338 6,159 37,397 1,100 Prohibited
KBCZ

KBC Company

 stock فرابورس 6,040 3,541.00 141.70 2,499 0.00 0.00 12:29 378 1.246 Million 21.8 billion 17,273.11 2,499 5,810 5,790 6,060 1 1,430 17,470 1 2,303 17,480 8.575 Thousand billion 17.012 Million 12.11 Million 740,000 12.106 Million 4,278 4.844 Million -570,977 -8.59 1146.84 1.01 1.237 Million - 1.237 Million - Prohibited-bourse.motevaghef
PTAP

Tamin Petro.

 stock بورس 30,530 14,870.00 94.96 15,660 0.00 0.00 12:29 427 2.298 Million 34.16 billion 34,312.31 15,660 30,530 30,530 31,000 9 42,728 14,810 3 45,245 14,850 1512.35 Thousand billion 2.024 billion 485.433 Million 101.5 Million 106.815 Million 378.618 Million 222.892 Million 204.114 Million 9.39 5.06 8.6 350,459 1.746 Million 1.012 Million 1.084 Million Prohibited
IKCO

Iran Khodro

 stock بورس 577 132.00 29.66 445 0.00 0.00 12:29 2,422 117.746 Million 308.42 billion 204,460.39 445 580 573 588 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
HSHM

S*North Drilling

 stock بورس 4,890 750.00 18.12 4,140 0.00 0.00 12:29 164 2.441 Million 17.14 billion 54,902.62 4,140 4,700 4,630 4,910 3 105,000 7,030 1 2,983 7,040 63.36 Thousand billion 254.453 Million 242.235 Million 18 Million 157.973 Million 84.261 Million 103.423 Million 42.658 Million 2.26 1.15 0.93 1.136 Million 1.304 Million 2.441 Million - Prohibited
HWEB

S*HiWeb

 stock بورس 329 27.00 8.94 302 0.00 0.00 12:29 322 7.961 Million 15.75 billion 122,887.61 302 330 329 335 1 65,152 1,981 3 251,911 1,982 59.13 Thousand billion 90.761 Million 116.92 Million 71.4 Million 44.081 Million 72.839 Million 13.894 Million -3,841,732 -12.15 0.64 3.36 7.683 Million - 7.683 Million - Prohibited-bourse.motevaghef
PYAP

Payam Ind.

 stock فرابورس 42,470 14,964.00 54.40 27,506 0.00 0.00 12:29 74 596,675 16.37 billion - 27,506 42,470 42,470 42,970 1 275 21,650 2 4,122 21,750 3.479 Thousand billion - - - - - - - - - - 649,621 - 649,621 - Prohibited-bourse.motevaghef
SSOF

Soufian Cement

 stock بورس 152,700 25,630.00 20.17 127,070 0.00 0.00 12:29 157 278,214 9.93 billion 1,801.3 127,070 153,800 152,700 157,100 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
IOMZ

Iran Office Ind.

 stock فرابورس 2,217 379.00 14.60 2,596 0.00 0.00 12:29 864 13.164 Million 69.33 billion 41,220.32 2,596 2,217 2,217 2,266 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
KHDP

Azadegan Co.

 stock فرابورس 12,180 5,560.00 83.99 6,620 0.00 0.00 12:29 171 3.081 Million 20.39 billion - 6,620 12,000 11,640 12,360 2 16,477 6,570 1 7,690 6,580 66.2 Thousand billion - - - - - - - - - - 3.08 Million - 3.08 Million - Prohibited
SHQP

Qazvin Glass

 stock فرابورس 608 26,892.00 97.79 27,500 0.00 0.00 12:29 17 91,908 2.53 billion - 27,500 625 589 625 1 9,345 27,400 2 6,941 27,900 39.27 Thousand billion - - - - - - - - - - 91,907 1 91,908 - Prohibited-bourse.motevaghef
NALM

Aluminum R.

 stock بورس 10,250 3,200.00 45.39 7,050 0.00 0.00 12:29 177 623,552 4.02 billion 18,560.19 7,050 10,190 10,190 10,400 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
TAMN

Social Sec Inv

 stock بورس 2,294 871.00 61.21 1,423 0.00 0.00 12:29 1,721 88.009 Million 98.97 billion 2.228 billion 1,423 2,294 2,294 2,434 15 2,279,179 1,122 1 53,620 1,123 1840.515 Thousand billion 2.388 billion 2.273 billion 1.636 billion 160.085 Million 2.113 billion 322.074 Million 290.957 Million 7.66 1.05 6.92 21.079 Million 65.519 Million 63.105 Million 23.493 Million Prohibited-bourse.motevaghef
SHHZ

Shahdab Khorasan

 stock فرابورس 1,980 702.00 54.93 1,278 0.00 0.00 12:29 90 1.202 Million 3.04 billion 45,436.4 1,278 2,070 1,980 2,070 1 20,000 2,471 1 1,825 2,480 18.286 Thousand billion 16.102 Million 15.294 Million 8.846 Million 2.394 Million 12.899 Million 12.36 Million 2.472 Million 5.55 1.06 1.12 1.165 Million - 1.165 Million - Prohibited-bourse.motevaghef
FNAR

Zar Spring

 stock بورس 1,519 192.00 14.47 1,327 0.00 0.00 12:29 66 849,188 3.71 billion 57,110.89 1,327 1,488 1,488 1,530 1 3,800 4,379 1 2,000 4,383 21.396 Thousand billion 24.966 Million 14.213 Million 7.05 Million 4.395 Million 9.818 Million 18.651 Million 2.034 Million 10.11 2.1 1.11 844,638 - 844,638 - Prohibited
TKDP

Takado

 stock فرابورس 2,561 3,449.00 57.39 6,010 0.00 0.00 12:29 32 419,216 2.52 billion - 6,010 2,698 2,558 2,698 1 15,661 6,020 1 44,562 6,030 23.958 Thousand billion - - - - - - - - - - 135,157 274,059 409,216 - Prohibited-bourse.motevaghef
اسیاتک

انتقال داده های آسیاتک

 stock بورس 2,580 518.00 16.72 3,098 0.00 0.00 12:29 251 3.052 Million 26.26 billion 45,019.38 3,098 2,576 2,446 2,580 6 225,973 8,430 1 9,976 8,450 38.7 Thousand billion 70.7 Million 51.982 Million 7.7 Million 34.475 Million 17.507 Million 31.165 Million 7.076 Million 5.12 2.07 1.16 2.873 Million 177,774 2.092 Million 959,245 Prohibited-bourse.motevaghef
فزر

پویا زرکان آق دره

 stock فرابورس 139,900 57,700.00 70.19 82,200 0.00 0.00 12:29 843 1.445 Million 60.38 billion 214.65 Million 82,200 140,000 136,300 142,500 10 11,568 41,600 1 100,000 41,650 125.4 Thousand billion 236.075 Million 34.161 Million 5.4 Million 21.425 Million 12.736 Million 11.897 Million 29.211 Million 7.35 16.86 18.04 956,289 465,064 1.071 Million 350,110 Prohibited-bourse.motevaghef
VITZ

Vitana

 stock فرابورس 4,380 2,429.00 124.50 1,951 0.00 0.00 12:29 148 2.194 Million 5.62 billion 23,217 1,951 4,310 4,280 4,430 3 8,000 2,539 1 2,000 2,540 17.948 Thousand billion 32.026 Million 35.291 Million 7 Million 13.945 Million 21.346 Million 17.784 Million 2.036 Million 8.89 0.85 1.02 2.194 Million - 2.194 Million - Prohibited-bourse.motevaghef
GDIR

Ghadir Inv.

 stock بورس 15,100 5,080.00 50.70 10,020 0.00 0.00 12:29 326 1.609 Million 35.13 billion 56,035.49 10,020 14,950 14,810 15,350 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
MSMI

S*I. N. C. Ind.

 stock بورس 20,450 13,770.00 206.14 6,680 0.00 0.00 12:29 2,991 35.564 Million 259.1 billion 71,534.94 6,680 20,450 20,450 20,700 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
فرود

فولاد شاهرود

 stock فرابورس 4,910 2,511.00 104.67 2,399 0.00 0.00 12:29 176 1.762 Million 7.39 billion 11,149.65 2,399 4,910 4,910 5,010 2 41,581 4,191 2 13,179 4,200 22.664 Thousand billion 28.307 Million 16.946 Million 5.4 Million 9.682 Million 7.264 Million 25.543 Million 2.533 Million 7.35 2.56 0.73 1.635 Million 126,825 1.762 Million - Prohibited-bourse.motevaghef
DPAK

Daroupakhsh P.

 stock بورس 5,250 3,646.00 227.31 1,604 0.00 0.00 12:29 47 24,249 655.21 Million 40,598.18 1,604 5,250 5,250 5,250 1 300 26,950 2 9,486 27,020 71.214 Thousand billion 101.837 Million 103.106 Million 2.6 Million 44.117 Million 58.988 Million 46.824 Million 8.731 Million 6.61 0.98 1.23 24,249 - 20,767 3,482 Prohibited-bourse.motevaghef
DSOB

Sobhan Pharm.

 stock بورس 3,770 240.00 5.99 4,010 0.00 0.00 12:29 15 49,240 413.79 Million 17,492.99 4,010 3,800 3,710 3,880 1 3,700 8,340 1 2,000 8,410 58.451 Thousand billion 56.651 Million 25.874 Million 6.975 Million 9.29 Million 16.584 Million 1.404 Million 3.502 Million 13.52 2.86 33.72 19,240 30,000 49,240 - Prohibited-bourse.motevaghef
CHDN

producing CHDN

 stock بورس 2,534 1,224.00 93.44 1,310 0.00 0.00 12:29 141 3.202 Million 8.19 billion 97,519.78 1,310 2,553 2,532 2,686 2 129,320 2,556 2 62,282 2,560 35.798 Thousand billion 55.294 Million 45.46 Million 17 Million 17.367 Million 28.093 Million 16.071 Million 6.063 Million 6.26 1.35 2.36 1.176 Million 2.026 Million 2.55 Million 652,000 Prohibited
CMKP

Momtazan Cement

 stock فرابورس 59,790 34,590.00 137.26 25,200 0.00 0.00 12:29 4 4,505 182.9 Million 2,693.18 25,200 60,000 58,000 60,000 1 5,000 40,100 3 6,700 41,000 40.1 Thousand billion - - 1,000,000 8.088 Million 10.992 Million 15.734 Million 7.806 Million - - - 2,005 2,500 4,505 - Prohibited
BDMZ

Damavand Co.

 stock فرابورس 11,640 4,350.00 59.67 7,290 0.00 0.00 12:29 525 2.783 Million 53.68 billion 46,735.23 7,290 11,630 11,630 11,950 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
PNBA

B.A Oil Refinie

 stock بورس 12,140 370.00 2.96 12,510 0.00 0.00 12:29 919 7.499 Million 71.26 billion 26,402.73 12,510 12,140 12,140 12,170 3 6,428 9,490 6 393,981 9,500 1276.248 Thousand billion 3.04 billion 2.482 billion 134.342 Million 1.668 billion 813.865 Million 4.922 billion 347.513 Million 3.95 1.69 0.29 4.624 Million 2.813 Million 5.717 Million 1.72 Million Prohibited-bourse.motevaghef
VIRP

Iran Inds. Co.

 stock فرابورس 2,792 1,415.00 33.63 4,207 0.00 0.00 12:29 30 996,541 4.11 billion - 4,207 2,770 2,770 2,792 1 12,368 4,110 2 17,500 4,149 9.255 Thousand billion - - - - - - - - - - 935,241 61,300 996,541 - Prohibited-bourse.motevaghef
BAHN

Bahonar Copper

 stock بورس 10,050 4,220.00 72.38 5,830 0.00 0.00 12:29 260 4.433 Million 19.32 billion 25,292.91 5,830 10,030 10,030 10,300 6 234,760 4,354 1 239,541 4,355 106.815 Thousand billion 321.498 Million 134.931 Million 24.583 Million 100.002 Million 34.929 Million 209.323 Million 24.382 Million 9.08 6.34 1.06 1.165 Million 3.158 Million 2.201 Million 2.121 Million Prohibited-bourse.motevaghef
JMIP

Jami investment

 stock فرابورس 2,882 819.00 39.70 2,063 0.00 0.00 12:29 23 1.193 Million 2.46 billion - 2,063 2,821 2,821 2,882 103 13,014,392 2,063 0 0 0 5.158 Thousand billion - - - - - - - - - - 1.193 Million - 1.193 Million - Prohibited-bourse.motevaghef
GOMZ

Omid Goharan

 stock فرابورس 4,300 1,305.00 43.57 2,995 0.00 0.00 12:29 18 26,833 91.59 Million 79,945.03 2,995 4,270 4,230 4,300 6 46,831 3,400 1 1,456 3,462 33.9 Thousand billion 65.3 Million 26.701 Million 10 Million 12 Million 14.7 Million 9.233 Million 8.555 Million 6.23 3.63 5.77 24,833 - 24,833 - Prohibited-bourse.motevaghef
PKSH

Pakhsh Alborz

 stock فرابورس 11,770 6,180.00 110.55 5,590 0.00 0.00 12:29 145 682,588 9.8 billion 41,131.88 5,590 11,510 11,510 11,860 1 7,000 14,120 1 1,500 14,140 54.568 Thousand billion 238.317 Million 211.889 Million 8.64 Million 194.253 Million 17.636 Million 305.834 Million 9.47 Million 4.66 2.5 0.15 185,137 497,451 520,398 162,190 Prohibited
FSAZ

GhaltakSaznSepahan

 stock بورس 8,450 4,735.00 127.46 3,715 0.00 0.00 12:29 162 1.178 Million 5.44 billion 36,999.16 3,715 8,010 8,010 8,490 1 3,000 4,567 5 466,153 4,600 18.24 Thousand billion 38.541 Million 28.298 Million 5 Million 18.071 Million 10.226 Million 66.05 Million 4.956 Million 4.13 2 0.31 880,298 297,580 1.151 Million 26,722 Prohibited-bourse.motevaghef
APDZ

Atieh Dade Pardaz

 stock فرابورس 4,090 1,478.00 56.58 2,612 0.00 0.00 12:29 170 1.297 Million 6.02 billion 16,613.5 2,612 4,000 3,910 4,140 1 24,735 4,633 1 1,105 4,670 10.499 Thousand billion 13.004 Million 9.362 Million 2.25 Million 4.371 Million 4.991 Million 11.592 Million 908,963 9.5 1.73 0.74 1.279 Million 17,750 1.297 Million - Prohibited-bourse.motevaghef
بوعلی

پتروشیمی بوعلی سینا

 stock بورس 33,420 16,480.00 33.03 49,900 0.00 0.00 12:29 525 411,441 24.07 billion 2,206.02 49,900 33,450 33,400 34,070 4 3,680 58,450 2 317 58,460 837.323 Thousand billion 1.199 billion 479.716 Million 14.35 Million 309.536 Million 170.18 Million 791.263 Million 98.087 Million 9.07 5.23 1.13 302,671 106,646 205,584 203,733 Prohibited
BPAR

Parsian Bank

 stock بورس 1,939 509.00 20.79 2,448 0.00 0.00 12:29 313 14.2 Million 24.18 billion 60,849.19 2,448 1,939 1,939 1,988 1 60,000 1,692 5 1,001,992 1,700 264.84 Thousand billion 7.37 billion 7.356 billion 156.34 Million 6.843 billion 512.519 Million 702.36 Million 454.516 Million 1.16 1.03 0.75 12.908 Million 1.286 Million 11.634 Million 2.56 Million Prohibited-bourse.motevaghef
فسبزوار

پارس فولاد سبزوار

 stock بورس 58,690 19,850.00 51.11 38,840 0.00 0.00 12:29 334 388,981 15.28 billion 4,639.1 38,840 58,230 58,230 59,580 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
ZPRS

Pars Agro.

 stock بورس 29,130 10,950.00 60.23 18,180 0.00 0.00 12:29 95 110,509 4.34 billion 5,426.23 18,180 29,130 29,130 30,880 3 619 39,160 1 7,350 39,170 54.823 Thousand billion 60.304 Million 22.85 Million 1.395 Million 14.76 Million 8.09 Million 12.128 Million 1.873 Million 24.32 5.63 3.76 80,788 29,721 83,659 26,850 Prohibited
IAGM

Iran Argham

 stock فرابورس 9,300 1,450.00 18.47 7,850 0.00 0.00 12:29 89 236,811 1.88 billion 4,456.78 7,850 9,240 9,220 9,670 2 22,692 7,860 2 10,688 7,970 3.925 Thousand billion 10.259 Million 2.451 Million 500,000 4.294 Million -1,843,058 1.283 Million -67,345 -88.57 -3.24 4.66 236,811 - 236,811 - Prohibited-bourse.motevaghef
زفجر

کشاورزی و دامپروری فجر اصفهان

 stock فرابورس 51,820 37,460.00 260.86 14,360 0.00 0.00 12:29 269 333,908 7 billion 3,974.46 14,360 51,500 49,010 51,820 2 109,571 20,900 4 558 20,950 18.9 Thousand billion 31.529 Million 11.074 Million 900,000 5.564 Million 5.509 Million 13.449 Million 2.685 Million 9.67 4.71 1.93 208,408 125,500 168,836 165,072 Prohibited-bourse.motevaghef
LENT

Iran Brake L.

 stock بورس 4,340 235.00 5.14 4,575 0.00 0.00 12:29 298 600,938 18.58 billion 11,402.77 4,575 4,260 4,260 4,340 0 0 0 232 5,086,696 30,920 18.552 Thousand billion 17.598 Million 5.928 Million 2.4 Million 1.314 Million 4.614 Million 5.058 Million 1.696 Million 9.6 3.53 3.22 486,738 114,000 600,738 - Prohibited
BSDR

Saderat Bank

 stock بورس 741 243.00 48.80 498 0.00 0.00 12:29 407 23.222 Million 39.25 billion 148,210.1 498 741 741 753 3 554,949 1,686 2 80,529 1,687 363.302 Thousand billion 16.211 billion 16.878 billion 782.354 Million 15.733 billion 1.144 billion 1.569 billion 50.954 Million 9.39 0.42 0.3 5.941 Million 17.004 Million 13.195 Million 9.75 Million Prohibited-bourse.motevaghef
PKLJ

Khalij Fars

 stock بورس 12,440 4,690.00 60.52 7,750 0.00 0.00 12:29 218 1.267 Million 14.22 billion 70,943.21 7,750 12,440 12,440 12,470 6 20,018 11,190 2 21,276 11,220 5482.4 Thousand billion 8.557 billion 3.321 billion 1000 Million 494.801 Million 2.826 billion 930.985 Million 1.261 billion 6.39 2.85 8.66 565,005 679,810 676,871 567,944 Prohibited
BHMN

Bahman Group

 stock بورس 1,988 501.00 33.69 1,487 0.00 0.00 12:29 303 12.515 Million 22.42 billion 83,771.08 1,487 1,974 1,974 2,037 12 618,088 1,790 5 267,719 1,791 241.406 Thousand billion 288.538 Million 299.748 Million 134.638 Million 7.548 Million 292.2 Million 72.246 Million 70.945 Million 3.96 0.96 3.89 8.589 Million 3.926 Million 7.824 Million 4.691 Million Prohibited-bourse.motevaghef
SAND

Pension Fund

 stock بورس 18,470 3,222.00 21.13 15,248 0.00 0.00 12:29 64 252,332 4.42 billion 37,060.24 15,248 18,550 18,470 18,930 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
NOSH

Noush Maz.

 stock بورس 17,090 10,450.00 157.38 6,640 0.00 0.00 12:29 463 1.997 Million 21.84 billion 12,614.3 6,640 16,840 16,840 17,500 2 7,000 10,870 1 5,000 10,980 10.93 Thousand billion 13.091 Million 6.539 Million 1,000,000 1.441 Million 5.098 Million 3.952 Million 329,206 35.39 2.29 2.95 1.997 Million - 1.997 Million - Prohibited-bourse.motevaghef
DCAZ

Dona Catering

 stock فرابورس 5,270 922.00 21.21 4,348 0.00 0.00 12:29 1,069 5.806 Million 44.37 billion 10,950.23 4,348 5,270 5,270 5,270 6 65,854 7,610 1 36 7,620 11.46 Thousand billion 14.969 Million 8.309 Million 1.5 Million 5.369 Million 2.94 Million 14.075 Million 300,836 31.91 3.27 0.68 5.755 Million 35,604 5.79 Million - Prohibited-bourse.motevaghef