TGJU Local & Global Markets
Online Forum

bourse.all_markets

/

bourse.bazar bourse.bourse_kala

bourse.search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % bourse.tarikh_moamele No Volume Value Average Volume Per Trade bourse.diroz bourse.avalin Low High No Volume bourse.gheymat No Volume bourse.gheymat Market Value Assets Assets Value Last Capital Liability Equity bourse.pish_bini_daramad bourse.sod_khales_ttm bourse.p_e bourse.p_b bourse.p_s bourse.hajm_kharid_haghighi bourse.hajm_kharid_hoghoghi bourse.hajm_forosh_haghighi bourse.hajm_forosh_hoghoghi
آریا

پلیمر آریا ساسول

سهام فرابورس 108,746 5,178.00 5.00 106,926 3,358.00 3.24 13:29 8,710 661,955 71.985 bourse.billion - 103,568 661,955 108,746 71.985 bourse.billion 0 42.158 bourse.million 108,746 9691 - - 490.132 bourse.thousand_billion - - - - - - - - - - 661,955 - 450,262 211,693
پیزد

مجتمع صنایع لاستیک یزد

سهام فرابورس 51,634 2,458.00 5.00 49,616 440.00 0.89 13:29 12,772 186,324 9.621 bourse.billion - 49,176 186,324 51,634 9.621 bourse.billion 0 8.841 bourse.million 51,634 3578 - - 25.304 bourse.thousand_billion - - - - - - - - - - 186,324 - 186,243 81
وپویا

سرمایه گذاری پویا

سهام فرابورس 5,198 247.00 4.99 5,092 141.00 2.85 13:29 5,380 6.265 bourse.million 32.568 bourse.billion - 4,951 6.265 bourse.million 5,198 32.568 bourse.billion 0 168.053 bourse.million 5,198 9625 - - 20.368 bourse.thousand_billion - - - - - - - - - - 6.265 bourse.million - 1.054 bourse.million 5.212 bourse.million
اراد38

مرابحه عام دولت3-ش.خ 0105

سهام فرابورس 975,000 25,000.00 2.50 975,000 25,000.00 2.50 13:00 80 15.698 bourse.million 15.306 bourse.thousand_billion - 1,000,000 975,000 975,000 975,000 1 15,000 945,000 1 11.78 bourse.million 975,000 48.75 bourse.thousand_billion - - - - - - - - - - - 15.698 bourse.million - 15.698 bourse.million
چکاپا

گروه صنایع کاغذ پارس

سهام فرابورس 12,350 108.00 0.87 12,640 182.00 1.46 12:30 36,450 186.534 bourse.million 2.358 bourse.thousand_billion 13,012.04 12,458 186.534 bourse.million 12,900 2.358 bourse.thousand_billion 75 445,950 12,360 115 340,410 12,360 118.286 bourse.thousand_billion 32.556 bourse.million 5.574 bourse.million 9.2 32.707 bourse.million 21.18 4.211 bourse.million 1.544 bourse.million - - - 186.275 bourse.million 259,144 149.109 bourse.million 37.425 bourse.million
شگامرن

مجتمع پترو صنعت گامرون

سهام فرابورس 259,200 6,100.00 2.41 259,200 6,100.00 2.41 12:30 4 15,500 4.018 bourse.billion - 253,100 15,500 259,200 4.018 bourse.billion 0 - - 0 - - 15.552 bourse.thousand_billion - - - - - - - - - - - 15,500 15,500 -
شصدف

صنعتی دوده فام

سهام فرابورس 36,702 1,747.00 5.00 35,236 281.00 0.80 12:29 4,564 231,789 8.507 bourse.billion 25.92 34,955 231,789 36,702 8.507 bourse.billion 12 10.182 bourse.million 36,702 1854 236 36,702 7.047 bourse.thousand_billion 6.781 bourse.million 1.553 bourse.million - - - 3.278 bourse.million 572,457 - - - 231,789 - 231,663 126
قچار

فراوردههای غذایی وقند چهارمحال

سهام فرابورس 120,000 2,678.00 2.28 112,470 4,852.00 4.14 12:29 1,145 981,789 110.422 bourse.billion 468.12 117,322 981,789 111,456 110.422 bourse.billion 6 16,248 120,000 3 42,478 120,000 15.746 bourse.thousand_billion 8.83 bourse.million 1.629 bourse.million 140,000 1.649 bourse.million 484,039 3.764 bourse.million 244,447 - - - 961,789 20,000 981,789 -
زدشت

کشت و صنعت دشت خرم دره

سهام فرابورس 64,052 3,371.00 5.00 64,414 3,009.00 4.46 12:29 2,942 3.63 bourse.million 233.849 bourse.billion 2,706.01 67,423 3.63 bourse.million 66,500 233.849 bourse.billion 789 2,745 64,052 7 4.24 bourse.million 64,052 44.446 bourse.thousand_billion 25.494 bourse.million 1.821 bourse.million 690,000 769,526 920,282 1.495 bourse.million 384,050 - - - 2.87 bourse.million 760,100 3.436 bourse.million 194,124
ثتران

سرمایه گذاری مسکن تهران

سهام فرابورس 15,652 745.00 5.00 15,652 745.00 5.00 12:28 532 3.912 bourse.million 61.223 bourse.billion 5,426.18 14,907 3.912 bourse.million 15,652 61.223 bourse.billion 0 27.483 bourse.million 15,652 1377 - - 18.782 bourse.thousand_billion 5.807 bourse.million 1.928 bourse.million 1.2 bourse.million 1.549 bourse.million 379,208 963,918 97,069 - - - 3.912 bourse.million - 2.974 bourse.million 937,872
افاد4

منفعت دولتی4-شرایط خاص14010729

اوراق فرابورس 945,000 45,000.00 5.00 932,500 32,500.00 3.61 12:27 2 1,000 932.5 bourse.million - 900,000 920,000 920,000 945,000 1 7,800 900,000 1 100 945,000 46.699 bourse.thousand_billion - - - - - - - - - - - 1,000 - 1,000
اراد37

مرابحه عام دولت3-ش.خ 0005

سهام فرابورس 984,000 16,000.00 1.60 984,000 16,000.00 1.60 12:26 12 1.865 bourse.million 1.835 bourse.thousand_billion - 1,000,000 984,000 984,000 984,000 1 30,000 950,000 1 17.069 bourse.million 984,000 29.52 bourse.thousand_billion - - - - - - - - - - 6 1.865 bourse.million - 1.865 bourse.million
اخزا818

اسنادخزانه-م18بودجه98-010614

اوراق فرابورس 702,250 1,231.00 0.18 700,529 490.00 0.07 12:26 93 181,712 127.295 bourse.billion - 701,019 700,000 695,171 720,000 1 4,975 700,200 1 215 720,000 14.011 bourse.thousand_billion - - - - - - - - - - 30,930 150,782 34,471 147,241
اخزا810

اسنادخزانه-م10بودجه98-001006

اوراق فرابورس 790,000 4,918.00 0.63 789,669 4,587.00 0.58 12:25 6 1,985 1.567 bourse.billion - 785,082 782,013 782,013 790,000 1 8,125 790,000 1 2,000 794,991 7.897 bourse.thousand_billion - - - - - - - - - - 110 1,875 120 1,865
کرونا2

تامین مالی جمعی صرفا اهدای سود

اوراق فرابورس 10,000 0.00 0.00 10,000 0.00 0.00 12:24 40 9,977 99.77 bourse.million - 10,000 10,000 10,000 10,000 2 1,023 10,000 1 70 10,000 100 bourse.thousand_billion - - - - - - - - - - 1,000 8,977 9,977 -
ریل1401

اجاره ریل کوثر14010509

اوراق فرابورس 1.032 bourse.million 0.00 0.00 1.032 bourse.million 0.00 0.00 12:24 2 6 6.192 bourse.million - 1.032 bourse.million 1.032 bourse.million 1.032 bourse.million 1.032 bourse.million 1 375 1.012 bourse.million 1 364 1.032 bourse.million 309.623 bourse.billion - - - - - - - - - - 6 - - 6
اخزا709

اسنادخزانه-م9بودجه97-990513

اوراق فرابورس 990,990 1,456.00 0.15 989,839 305.00 0.03 12:22 14 162,549 160.897 bourse.billion - 989,534 990,500 986,055 990,990 1 100 987,000 1 327 990,990 22.766 bourse.thousand_billion - - - - - - - - - - 101 162,448 311 162,238
اخزا804

اسنادخزانه-م4بودجه98-000421

اوراق فرابورس 859,034 1,228.00 0.14 847,280 12,982.00 1.51 12:19 3 4,767 4.039 bourse.billion - 860,262 861,709 858,362 862,000 2 10,000 855,001 1 3,306 866,999 4.236 bourse.thousand_billion - - - - - - - - - - 2,030 2,737 - 4,767
اراد23

مرابحه عام دولت2-ش.خ تمدن0212

اوراق فرابورس 785,000 15,000.00 1.88 785,000 15,000.00 1.88 12:17 1 1,000 785 bourse.million - 800,000 785,000 785,000 785,000 0 - - 0 - - 7.85 bourse.thousand_billion - - - - - - - - - - - 1,000 - 1,000
افاد83

منفعت دولت8-ش.خاص تمدن0205

اوراق فرابورس 785,000 15,000.00 1.88 785,000 15,000.00 1.88 12:17 1 1,000 785 bourse.million - 800,000 785,000 785,000 785,000 0 - - 0 - - 7.85 bourse.thousand_billion - - - - - - - - - - - 1,000 - 1,000
اخزا721

اسنادخزانه-م21بودجه97-000728

اوراق فرابورس 813,000 5,759.00 0.71 812,139 4,898.00 0.61 12:16 38 27,340 22.204 bourse.billion - 807,241 810,000 803,759 820,000 1 10,000 820,000 1 674 828,720 32.398 bourse.thousand_billion - - - - - - - - - - 250 27,090 4,227 23,113
اخزا718

اسنادخزانه-م18بودجه97-000525

اوراق فرابورس 850,000 17,084.00 2.05 850,003 17,087.00 2.05 12:16 8 13,360 11.356 bourse.billion - 832,916 850,000 850,000 851,299 1 75 845,000 1 684 850,000 20.909 bourse.thousand_billion - - - - - - - - - - 13,360 - - 13,360
سلامت4

مرابحه دولتی تعاون-لوتوس991117

اوراق فرابورس 1.025 bourse.million 25,000.00 2.50 1.025 bourse.million 25,000.00 2.50 11:41 1 5 5.125 bourse.million - 1,000,000 1.025 bourse.million 1.025 bourse.million 1.025 bourse.million 1 2,000 1,000,000 1 527 1.025 bourse.million 1.025 bourse.thousand_billion - - - - - - - - - - - - - -
اخزا704

اسنادخزانه-م4بودجه97-991022

اوراق فرابورس 933,207 270.00 0.03 933,208 269.00 0.03 11:40 6 2,586 2.413 bourse.billion - 933,477 933,478 933,207 933,478 1 8,434 931,510 1 30 940,000 22.809 bourse.thousand_billion - - - - - - - - - - 7 2,579 520 2,066
صبا1401

اجاره مهندسی صبا نفت14010225

اوراق فرابورس 795,471 72,315.00 10.00 795,471 72,315.00 10.00 11:39 1 15 11.932 bourse.million - 723,156 795,471 795,471 795,471 0 49 795,471 4 - - 731.833 bourse.billion - - - - - - - - - - - - - -
اخزا713

اسنادخزانه-م13بودجه97-000518

اوراق فرابورس 844,039 1,736.00 0.21 844,475 1,300.00 0.15 11:27 6 4,328 3.655 bourse.billion - 845,775 843,921 843,921 844,500 1 2,000 846,000 1 3 847,000 14.916 bourse.thousand_billion - - - - - - - - - - 600 3,728 137 4,191
مارون

پتروشیمی مارون

سهام فرابورس 152,834 7,277.00 5.00 151,130 5,573.00 3.83 10:45 37 608,064 92.933 bourse.billion 703.17 145,557 608,064 152,834 92.933 bourse.billion 0 19.364 bourse.million 152,834 2106 - - 1209.04 bourse.thousand_billion 460.7 bourse.million 87.464 bourse.million 8 bourse.million 47.572 bourse.million 39.892 bourse.million 109.349 bourse.million 48.706 bourse.million - - - 503,666 104,398 6,128 601,936
غنیلی

مجتمع تولیدی نیلی صنعت کرمان

سهام فرابورس 19,700 300.00 1.50 19,830 170.00 0.85 10:04 11 265,000 5.255 bourse.billion - 20,000 265,000 19,400 5.255 bourse.billion 1 15,000 19,401 1 15,000 20,000 1.983 bourse.thousand_billion - - - - - - - - - - 35,000 230,000 - 265,000
اجاد42

اجاره دولت-واجدشرایط خاص991224

اوراق فرابورس 989,999 24,999.00 2.59 989,999 24,999.00 2.59 09:57 1 2,000 1.98 bourse.billion - 965,000 989,999 989,999 989,999 0 20,000 980,000 1 - - 1.485 bourse.thousand_billion - - - - - - - - - - - 2,000 2,000 -
میدکوح

ح.هلدینگ صنایع معدن خاورمیانه

حق تقدم فرابورس 13,900 354.00 2.48 13,989 265.00 1.86 09:56 150 373,675 5.227 bourse.billion 21,849.64 14,254 14,590 13,653 14,590 1 18,095 13,900 1 172 14,000 135.693 bourse.thousand_billion - - - - - - - - - - 363,721 9,258 372,979 -
مادیرا

صنایع ماشینهای اداری ایران

سهام فرابورس 40,007 1,654.00 3.97 40,158 1,503.00 3.61 09:56 3,960 4.812 bourse.million 193.224 bourse.billion - 41,661 40,100 39,601 41,850 3 47,631 40,007 1 5,404 40,009 128.506 bourse.thousand_billion - - - - - - - - - - 4.486 bourse.million 307,809 4.006 bourse.million 786,950
پخش

پخش البرز

سهام فرابورس 52,503 2,500.00 5.00 51,614 1,611.00 3.22 09:56 221 612,320 32.149 bourse.billion 1,777.15 50,003 52,503 52,503 52,503 1 1.055 bourse.million 52,503 471 185 57,000 47.503 bourse.thousand_billion 70.334 bourse.million 24.446 bourse.million 600,000 16.663 bourse.million 972,062 28.592 bourse.million 770,915 - - - 607,320 - 407,320 200,000
آکورد

صندوق س. آرمان آتی کوثر

صندوق فرابورس 27,801 172.00 0.62 27,793 164.00 0.59 09:56 63 1.164 bourse.million 32.354 bourse.billion - 27,629 27,830 27,701 27,830 2 90,021 27,801 1 9,000 27,815 27.793 bourse.thousand_billion - - - - - - - - - - 611,112 550,000 611,112 550,000
بجهرم

توسعه مولد نیروگاهی جهرم

سهام فرابورس 8,020 214.00 2.60 7,981 253.00 3.07 09:56 20,713 120.2 bourse.million 959.361 bourse.billion 141.178 bourse.million 8,234 7,950 7,850 8,234 5 1,054 8,023 1 92,185 8,030 198.813 bourse.thousand_billion 159.064 bourse.million 28.753 bourse.million 24.145 bourse.million 1.983 bourse.million 26.75 bourse.million 2.588 bourse.million 400,712 - - - 114.415 bourse.million 5.558 bourse.million 119.887 bourse.million 86,320
بخاور

بیمه زندگی خاورمیانه

سهام فرابورس 9,700 53.00 0.55 9,772 125.00 1.30 09:56 906 4.08 bourse.million 40.122 bourse.billion - 9,647 9,999 9,402 9,999 3 25 9,700 1 11,570 9,730 11.576 bourse.thousand_billion - - - - - - - - - - 4.064 bourse.million - 4.064 bourse.million -
خدیزل

بهمن دیزل

سهام فرابورس 43,100 1,987.00 4.41 44,476 611.00 1.36 09:56 420 472,876 20.667 bourse.billion - 45,087 46,300 42,850 46,300 2 11,117 43,010 2 910 43,080 44.476 bourse.thousand_billion - - - - - - - - - - 356,405 100,000 452,607 3,798
اپرداز

آتیه داده پرداز

سهام فرابورس 31,690 1,545.00 4.65 32,439 796.00 2.40 09:56 782 1.378 bourse.million 44.528 bourse.billion 4,930.74 33,235 32,800 31,620 33,475 4 1,140 31,690 1 32,319 32,000 33.235 bourse.thousand_billion - - 750,000 763,739 1.432 bourse.million 1.924 bourse.million 782,051 - - - 1.278 bourse.million 100,000 1.164 bourse.million 213,747
اطلس

صندوق سرمایه‌گذاری اطلس-سهام

صندوق فرابورس 200,100 11,274.00 5.33 201,202 10,172.00 4.81 09:56 768 175,436 35.298 bourse.billion - 211,374 205,000 200,000 205,000 1 277 200,010 1 2,672 200,100 201.202 bourse.thousand_billion - - - - - - - - - - 115,779 55,393 171,172 -
ارفع

شرکت آهن و فولاد ارفع

سهام فرابورس 20,809 1,095.00 5.00 20,911 993.00 4.53 09:56 4,033 10.804 bourse.million 225.936 bourse.billion 6,266.37 21,904 20,809 20,809 21,652 447 - - 0 3.347 bourse.million 20,809 197.136 bourse.thousand_billion 68.896 bourse.million 23.491 bourse.million 6 bourse.million 12.835 bourse.million 10.656 bourse.million 30.057 bourse.million 6.34 bourse.million - - - 10.264 bourse.million 500,000 10.468 bourse.million 296,190
کوثر

بیمه کوثر

سهام فرابورس 28,266 1,346.00 5.00 27,764 844.00 3.14 09:56 270 1.279 bourse.million 36.159 bourse.billion - 26,920 28,266 28,266 28,266 3 6.63 bourse.million 28,266 669 34,331 28,493 97.945 bourse.thousand_billion - - - - - - - - - - 1.269 bourse.million - 1.269 bourse.million -
آگاس

صندوق س. هستی بخش آگاه

صندوق فرابورس 277,000 10,858.00 3.77 276,167 11,691.00 4.06 09:56 2,322 977,850 270.05 bourse.billion - 287,858 276,400 273,180 280,480 8 1,807 276,910 2 16,788 277,000 276.167 bourse.thousand_billion - - - - - - - - - - 687,389 286,432 973,821 -
بپاس

بیمه پاسارگاد

سهام فرابورس 60,615 921.00 1.54 59,650 44.00 0.07 09:56 744 1.525 bourse.million 90.969 bourse.billion 5,043.92 59,694 62,000 56,800 62,000 1 22,181 60,600 2 6,435 60,615 304.618 bourse.thousand_billion 211.5 bourse.million 78.061 bourse.million 5.103 bourse.million 54.526 bourse.million 7.223 bourse.million 19.361 bourse.million 5.965 bourse.million - - - 687,313 831,460 1.439 bourse.million 80,000
تسه9802

امتیاز تسهیلات مسکن اردیبهشت98

تسهیلات مسکن فرابورس 780,000 13,750.00 1.73 784,844 8,906.00 1.12 09:56 59 401 314.723 bourse.million - 793,750 781,100 780,000 820,000 2 365 780,000 2 22 800,000 1.337 bourse.thousand_billion - - - - - - - - - - 367 - 367 -
دماوند

تولید نیروی برق دماوند

سهام فرابورس 88,539 4,659.00 5.00 88,557 4,641.00 4.98 09:56 6,794 6.894 bourse.million 610.529 bourse.billion - 93,198 88,539 88,539 90,000 2301 350 87,500 1 5.061 bourse.million 88,539 244.417 bourse.thousand_billion - - - - - - - - - - 6.788 bourse.million 102,879 6.891 bourse.million -
کاریس

صندوق سرمایه‌گذاری کاریس-سهام

صندوق فرابورس 224,800 8,997.00 3.85 224,230 9,567.00 4.09 09:56 580 367,566 82.419 bourse.billion - 233,797 227,000 222,666 227,000 2 100 223,960 1 11,441 224,800 224.23 bourse.thousand_billion - - - - - - - - - - 200,232 163,884 364,116 -
حخزر

کشتیرانی دریای خزر

سهام فرابورس 31,970 457.00 1.41 31,975 452.00 1.39 09:56 506 605,830 18.929 bourse.billion - 32,427 31,500 30,807 32,980 3 9,634 31,840 3 8,200 31,960 34.533 bourse.thousand_billion - - - - - - - - - - 599,650 - 599,650 -
تسه9705

امتیاز تسهیلات مسکن مرداد97

تسهیلات مسکن فرابورس 770,010 20,171.00 2.55 783,469 6,712.00 0.85 09:56 55 1,254 982.47 bourse.million - 790,181 790,000 765,501 800,000 2 62 770,010 1 90 770,050 1.535 bourse.thousand_billion - - - - - - - - - - 1,233 - 1,233 -
تسه9708

امتیاز تسهیلات مسکن آبان97

تسهیلات مسکن فرابورس 780,000 14,255.00 1.79 777,738 16,517.00 2.08 09:56 67 1,333 1.037 bourse.billion - 794,255 800,000 760,000 800,000 1 8 760,020 1 1 770,000 1.539 bourse.thousand_billion - - - - - - - - - - 1,297 - 1,297 -
بالاس

مهندسی ساختمان تاسیسات راه آهن

سهام فرابورس 87,135 4,149.00 5.00 84,731 1,745.00 2.10 09:56 144 288,942 25.177 bourse.billion 1,284.14 82,986 87,135 87,135 87,135 0 1.421 bourse.million 87,135 669 - - 12.448 bourse.thousand_billion 10.478 bourse.million 4.128 bourse.million 150,000 3.573 bourse.million 257,150 1.249 bourse.million 67,572 - - - 258,742 30,000 88,742 200,000
تسه9709

امتیاز تسهیلات مسکن آذر97

تسهیلات مسکن فرابورس 780,000 12,506.00 1.58 781,193 11,313.00 1.43 09:56 57 1,009 788.224 bourse.million - 792,506 785,000 753,001 800,000 1 69 761,006 1 10 780,000 1.448 bourse.thousand_billion - - - - - - - - - - 971 - 936 35
کگهرح

ح . سنگ آهن گهرزمین

حق تقدم فرابورس 65,738 3,119.00 4.98 65,222 2,603.00 4.16 09:56 654 2.318 bourse.million 151.192 bourse.billion - 62,619 63,000 62,782 65,749 1 224 65,729 1 27,474 65,738 828.319 bourse.thousand_billion - - - - - - - - - - 1.317 bourse.million 1,000,000 2.197 bourse.million 119,807
اتکام

شرکت بیمه اتکایی امین

سهام فرابورس 9,497 319.00 3.25 9,451 365.00 3.72 09:56 1,571 9.39 bourse.million 88.748 bourse.billion 8,115.4 9,816 9,400 9,326 9,980 1 28,697 9,450 2 2,100 9,490 32.393 bourse.thousand_billion - - 3 bourse.million 2.295 bourse.million 4.435 bourse.million 2.114 bourse.million 780,271 - - - 9.375 bourse.million - 9.325 bourse.million 50,000
دریشمک

تولید و صادرات ریشمک

سهام فرابورس 65,785 3,462.00 5.00 65,918 3,329.00 4.81 09:56 1,528 1.816 bourse.million 119.721 bourse.billion - 69,247 65,910 65,785 68,500 182 - - 0 795,991 65,785 19.775 bourse.thousand_billion - - - - - - - - - - 1.507 bourse.million 309,165 1.766 bourse.million 49,524
دسانکوح

ح . داروسازی سبحان انکولوژی

حق تقدم فرابورس 24,650 1,195.00 4.62 25,049 796.00 3.08 09:56 79 87,059 2.181 bourse.billion - 25,845 24,553 24,553 25,845 1 2,712 24,561 2 329 24,650 2.505 bourse.thousand_billion - - - - - - - - - - 86,730 - 86,730 -
تسه9903

امتیاز تسهیلات مسکن خرداد99

تسهیلات مسکن فرابورس 775,020 30,980.00 3.84 789,733 16,267.00 2.02 09:56 364 12,449 9.831 bourse.billion - 806,000 845,900 776,000 845,900 1 47 775,020 1 50 776,000 1.11 bourse.thousand_billion - - - - - - - - - - 12,431 - 3,622 8,809
تبرک

گروه کارخانجات صنعتی تبرک

سهام فرابورس 33,688 1,773.00 5.00 33,688 1,773.00 5.00 09:56 615 2.394 bourse.million 80.654 bourse.billion 4,762.04 35,461 33,688 33,688 33,688 5611 - - 0 21.053 bourse.million 33,688 79.131 bourse.thousand_billion 61.488 bourse.million 7.146 bourse.million 2.232 bourse.million 878,284 2.967 bourse.million 1.058 bourse.million 1.021 bourse.million - - - 1.998 bourse.million 373,000 2.366 bourse.million 4,460
وعسکر

موسسه مالی و اعتباری عسکریه

سهام فرابورس 13,048 621.00 5.00 13,048 621.00 5.00 09:56 618 4.504 bourse.million 58.773 bourse.billion - 12,427 13,048 13,048 13,048 1 144.629 bourse.million 13,048 4201 5,000 13,120 130.48 bourse.thousand_billion - - - - - - - - - - 4.104 bourse.million 400,000 4.104 bourse.million 400,000
آتیمس

صندوق س. آرمان آتیه درخشان مس

صندوق فرابورس 241,904 6,042.00 2.44 242,257 5,689.00 2.29 09:56 359 205,905 49.882 bourse.billion - 247,946 246,000 240,000 246,000 1 6,870 241,900 5 130 241,904 242.257 bourse.thousand_billion - - - - - - - - - - 44,083 161,496 205,579 -
آ س پ

آ.س.پ

سهام فرابورس 16,378 779.00 4.99 16,006 407.00 2.61 09:56 543 1.829 bourse.million 29.955 bourse.billion 6,984.07 15,599 16,378 16,374 16,378 1 359,557 16,378 89 300 16,890 15.599 bourse.thousand_billion 10.74 bourse.million 1.557 bourse.million 800,000 518,844 946,185 68,657 -49,812 - - - 1.819 bourse.million - 1.819 bourse.million -
هجرت

پخش هجرت

سهام فرابورس 94,702 4,984.00 5.00 96,920 2,766.00 2.77 09:56 345 236,500 22.41 bourse.billion 1,286.74 99,686 94,702 94,702 97,998 164 - - 0 366,166 94,702 44.859 bourse.thousand_billion 52.288 bourse.million 22.779 bourse.million 450,000 20.825 bourse.million 1.954 bourse.million 29.055 bourse.million 1.366 bourse.million - - - 136,070 100,000 196,752 39,318
آساس

صندوق سرمایه‌گذاری آساس-سهام

صندوق فرابورس 158,020 3,599.00 2.23 158,711 2,908.00 1.80 09:56 193 154,518 24.524 bourse.billion - 161,619 161,950 155,000 161,950 1 1,465 158,010 1 60 158,020 158.711 bourse.thousand_billion - - - - - - - - - - 39,546 107,002 146,548 -
تسه9806

امتیاز تسهیلات مسکن شهریور98

تسهیلات مسکن فرابورس 780,222 14,396.00 1.81 781,168 13,450.00 1.69 09:56 46 744 581.189 bourse.million - 794,618 767,122 767,122 799,000 1 14 780,222 1 2 795,800 885.549 bourse.billion - - - - - - - - - - 733 - 733 -
ثروتم

صندوق س. ثروت آفرین پارسیان

صندوق فرابورس 120,010 8,353.00 6.51 120,265 8,098.00 6.31 09:56 201 76,050 9.146 bourse.billion - 128,363 119,980 115,000 125,000 1 1,070 120,000 7 10 120,010 6.013 bourse.thousand_billion - - - - - - - - - - 74,810 170 74,980 -
ومللح

ح . اعتباری ملل

حق تقدم فرابورس 9,517 453.00 5.00 9,517 453.00 5.00 09:56 408 17.211 bourse.million 163.797 bourse.billion - 9,064 9,517 9,517 9,517 1 49.033 bourse.million 9,517 564 1,296 9,644 37.497 bourse.thousand_billion - - - - - - - - - - 11.315 bourse.million 5.896 bourse.million 5.711 bourse.million 11.5 bourse.million
بساما

بیمه سامان

سهام فرابورس 13,303 633.00 5.00 12,681 11.00 0.09 09:56 18 69,594 925.809 bourse.million 3,380.14 12,670 13,303 13,303 13,303 0 32.348 bourse.million 13,303 780 - - 22.179 bourse.thousand_billion 38.746 bourse.million 23.354 bourse.million 1.5 bourse.million 20.809 bourse.million 2.545 bourse.million 8.857 bourse.million 530,628 - - - 64,594 - 64,594 -
تاپکیش

تجارت الکترونیک پارسیان کیش

سهام فرابورس 47,911 2,521.00 5.00 48,590 1,842.00 3.65 09:56 816 1.21 bourse.million 58.796 bourse.billion 2,422.14 50,432 47,911 47,911 49,300 3 38,561 47,911 25 3,562 47,912 20.173 bourse.thousand_billion 19.683 bourse.million 2.362 bourse.million 400,000 2.023 bourse.million 804,769 3.821 bourse.million 313,592 - - - 983,709 224,142 1.208 bourse.million -
تسه9812

امتیاز تسهیلات مسکن اسفند98

تسهیلات مسکن فرابورس 765,000 32,248.00 4.04 790,462 6,786.00 0.85 09:56 135 1,146 905.87 bourse.million - 797,248 781,222 762,000 824,990 1 86 765,000 1 1 770,000 1.307 bourse.thousand_billion - - - - - - - - - - 1,143 - 1,143 -
اتکای

بیمه اتکایی ایرانیان

سهام فرابورس 11,610 527.00 4.34 12,028 109.00 0.90 09:56 269 905,509 10.577 bourse.billion - 12,137 12,140 11,560 12,140 1 700 11,600 1 2,701 11,610 39.091 bourse.thousand_billion - - - - - - - - - - 798,894 103,615 902,509 -
بکهنوج

تولید برق ماهتاب کهنوج

سهام فرابورس 92,433 4,864.00 5.00 93,641 3,656.00 3.76 09:55 563 368,722 34.082 bourse.billion 3,177.24 97,297 92,433 92,433 92,433 975 - - 0 4.233 bourse.million 92,433 61.589 bourse.thousand_billion 46.168 bourse.million 34.89 bourse.million 633,000 38.92 bourse.million 14.145 bourse.million 3.134 bourse.million -288,743 - - - 367,162 1,500 368,662 -
اخزا809

اسنادخزانه-م9بودجه98-000923

اوراق فرابورس 788,001 1,227.00 0.16 788,242 986.00 0.12 09:55 12 8,962 7.064 bourse.billion - 789,228 781,000 781,000 791,000 2 1,758 788,001 1 2,331 791,000 19.706 bourse.thousand_billion - - - - - - - - - - 3,720 3,008 4,572 2,156
تسه9801

امتیاز تسهیلات مسکن فروردین98

تسهیلات مسکن فرابورس 765,144 39,999.00 4.97 782,176 22,967.00 2.85 09:55 59 801 626.523 bourse.million - 805,143 780,000 765,011 795,000 1 15 765,155 1 30 770,000 1.373 bourse.thousand_billion - - - - - - - - - - 767 - 767 -
ذوب

سهامی ذوب آهن اصفهان

سهام فرابورس 8,214 432.00 5.00 8,235 411.00 4.75 09:55 15,419 103.081 bourse.million 848.832 bourse.billion 11,704.63 8,646 102.965 bourse.million 8,214 847.88 bourse.billion 6763 - - 0 141.763 bourse.million 8,214 531.76 bourse.thousand_billion 299.375 bourse.million 582.623 bourse.million 2.56 138.075 bourse.million 14.33 95.897 bourse.million 9.637 bourse.million - - - 100.176 bourse.million 2.787 bourse.million 89.915 bourse.million 13.048 bourse.million
قاسم

قاسم ایران

سهام فرابورس 76,930 2,717.00 3.41 77,483 2,164.00 2.72 09:55 1,649 1.174 bourse.million 90.954 bourse.billion 566.6 79,647 1.167 bourse.million 76,000 90.46 bourse.billion 1 832 76,910 3 1,120 76,920 47.788 bourse.thousand_billion 53.705 bourse.million 10.291 bourse.million 24.45 31.72 bourse.million 37.69 26.917 bourse.million 1.164 bourse.million - - - 1.167 bourse.million - 1.167 bourse.million -
فرابورس

فرابورس ایران

سهام فرابورس 88,999 652.00 0.74 85,401 2,946.00 3.33 09:55 6,786 6.857 bourse.million 585.573 bourse.billion 1,221.6 88,347 6.83 bourse.million 88,890 583.217 bourse.billion 4 100 87,900 1 8,961 88,000 247.372 bourse.thousand_billion 163.085 bourse.million 3.927 bourse.million 1.4 bourse.million 448,855 2.092 bourse.million 2.052 bourse.million 1.718 bourse.million - - - 6.746 bourse.million 67,479 6.661 bourse.million 152,294
دی

بانک دی

سهام فرابورس 45,128 0.00 0.00 45,733 605.00 1.34 09:55 17,654 31.421 bourse.million 1.437 bourse.thousand_billion 8,376.44 45,128 31.042 bourse.million 45,000 1.42 bourse.thousand_billion 1 273,482 45,000 158 125,327 45,100 288.819 bourse.thousand_billion 64.763 bourse.million 117.965 bourse.million 6.4 bourse.million 340.746 bourse.million -99,955,417 24.8 bourse.million -37,409,211 - - - 30.911 bourse.million 129,928 30.846 bourse.million 194,700
دبالک

مواد اولیه دارویی البرز بالک

سهام فرابورس 26,627 1,401.00 5.00 26,636 1,392.00 4.97 09:55 1,306 2.793 bourse.million 74.407 bourse.billion 2,381.95 28,028 2.776 bourse.million 26,627 73.945 bourse.billion 2 - - 0 2,200 26,627 10.37 bourse.thousand_billion 8.997 bourse.million 906,969 170,000 398,748 318,210 926,518 168,602 - - - 2.059 bourse.million 716,840 2.736 bourse.million 39,700
کلر

کلر پارس

سهام فرابورس 89,262 4,698.00 5.00 89,276 4,684.00 4.99 09:55 1,822 966,424 86.279 bourse.billion 316.51 93,960 965,429 89,268 86.19 bourse.billion 189 170 81,821 1 434,585 89,262 30.772 bourse.thousand_billion - - - - - - 930,903 - - - 963,429 2,000 965,429 -
همراه

ارتباطات سیار ایران

سهام فرابورس 41,100 0.00 0.00 35,408 0.00 0.00 09:55 3,568 6.886 bourse.million 243.82 bourse.billion 2,623.73 - 4.715 bourse.million 41,100 193.902 bourse.billion 6 12,819 35,350 12 12,873 35,350 830.592 bourse.thousand_billion 1.081 bourse.billion 283.936 bourse.million 19.2 bourse.million 224.939 bourse.million 57.991 bourse.million 173.122 bourse.million 36.054 bourse.million - - - - - - -
زاگرس

پتروشیمی زاگرس

سهام فرابورس 174,668 9,193.00 5.00 175,245 8,616.00 4.69 09:55 580 462,383 80.764 bourse.billion 3,798.72 183,861 461,637 174,668 80.633 bourse.billion 899 100 163,657 1 5.601 bourse.million 174,668 441.266 bourse.thousand_billion 202.159 bourse.million 49.942 bourse.million 2.4 bourse.million 23.376 bourse.million 26.566 bourse.million 82.935 bourse.million 36.224 bourse.million - - - 259,637 202,000 327,137 134,500
غگیلا

شیرپاستوریزه پگاه گیلان

سهام فرابورس 15,002 714.00 5.00 14,301 13.00 0.09 09:55 4,400 64,511 967.794 bourse.million 24.68 14,288 64,061 15,002 961.043 bourse.million 0 24.009 bourse.million 15,002 3767 - - 2.858 bourse.thousand_billion - - - - - - - - - - 64,033 - 64,033 -
گکوثر

هتل پارسیان کوثر اصفهان

سهام فرابورس 140,990 6,726.00 4.55 140,861 6,855.00 4.64 09:55 2,351 1.381 bourse.million 194.533 bourse.billion 1,641.61 147,716 1.368 bourse.million 141,111 192.667 bourse.billion 2 8,442 141,000 1 310 141,001 6.743 bourse.thousand_billion 10.31 bourse.million 420,838 110,000 233,713 214,550 479,291 111,004 - - - 1.368 bourse.million - 1.365 bourse.million 2,582
ساینا

صنایع بهداشتی ساینا

سهام فرابورس 130,019 6,191.00 5.00 127,203 3,375.00 2.73 09:55 373 272,453 35.223 bourse.billion 2,594.96 123,828 271,531 129,399 35.103 bourse.billion 1 2,312 130,010 5 328 130,019 12.383 bourse.thousand_billion 8.977 bourse.million 1.297 bourse.million 100,000 681,661 370,230 1.734 bourse.million 278,059 - - - 111,809 159,722 218,924 52,607
میدکو

هلدینگ صنایع معدنی خاورمیانه

سهام فرابورس 16,300 374.00 2.35 16,069 143.00 0.90 09:55 1,061 3.826 bourse.million 61.899 bourse.billion 7,712.13 15,926 3.793 bourse.million 16,170 61.366 bourse.billion 1 135,189 16,300 2 2,000 16,390 719.855 bourse.thousand_billion 204.057 bourse.million 48.876 bourse.million 29 bourse.million 14.882 bourse.million 48.241 bourse.million 11.054 bourse.million 10.762 bourse.million - - - 2.562 bourse.million 1.231 bourse.million 3.284 bourse.million 508,929
توریل

توکاریل

سهام فرابورس 28,400 143.00 0.51 29,117 860.00 3.04 09:55 2,920 6.772 bourse.million 197.194 bourse.billion 2,646.53 28,257 6.748 bourse.million 27,710 196.488 bourse.billion 3 9,763 28,400 5 30,595 28,490 90.422 bourse.thousand_billion 71.597 bourse.million 7.416 bourse.million 2 bourse.million 2.818 bourse.million 4.22 bourse.million 5.475 bourse.million 1.326 bourse.million - - - 6.737 bourse.million 11,000 6.561 bourse.million 186,560
کنور

تأمین مواد اولیه فولاد صبانور

سهام فرابورس 46,450 0.00 0.00 30,279 0.00 0.00 09:55 1,371 4.195 bourse.million 127.01 bourse.billion 2,604.19 - 6.246 bourse.million 44,530 278.391 bourse.billion 1 25,577 30,776 17 200 30,776 137.63 bourse.thousand_billion 32.994 bourse.million 9.389 bourse.million 2.936 bourse.million 3.495 bourse.million 5.894 bourse.million 5.509 bourse.million 2.548 bourse.million - - - - - - -
وسبحان

سرمایه گذاری سبحان

سهام فرابورس 13,127 690.00 4.99 13,133 684.00 4.95 09:55 1,475 8.758 bourse.million 115.021 bourse.billion 7,082.85 13,817 8.757 bourse.million 13,127 115.002 bourse.billion 215 - - 0 3.051 bourse.million 13,127 17.962 bourse.thousand_billion 16.298 bourse.million 4.391 bourse.million 1.3 bourse.million 894,990 2.179 bourse.million 2.002 bourse.million 1.956 bourse.million - - - 8.732 bourse.million 25,000 8.757 bourse.million -
وگستر

گسترش سرمایه گذاری ایرانیان

سهام فرابورس 23,240 947.00 4.25 23,044 751.00 3.37 09:55 2,325 6.438 bourse.million 148.355 bourse.billion 4,784.08 22,293 6.339 bourse.million 23,407 146.054 bourse.billion 1 1,931 23,250 2 3,722 23,260 8.917 bourse.thousand_billion 10.398 bourse.million 842,532 400,000 56,949 460,064 592,159 564,162 - - - 6.188 bourse.million 151,108 6.339 bourse.million -
وایران

لیزینگ ایرانیان

سهام فرابورس 13,270 0.00 0.00 13,878 0.00 0.00 09:55 7,678 27.707 bourse.million 384.51 bourse.billion 3,562.12 - 6.373 bourse.million 13,050 83.936 bourse.billion 10 21,040 13,749 20 17,173 13,749 12.64 bourse.thousand_billion 6.902 bourse.million 3.4 bourse.million 1,000,000 2.16 bourse.million 1.222 bourse.million 1.76 bourse.million 414,977 - - - - - - -
ولبهمن

شرکت بهمن لیزینگ

سهام فرابورس 12,661 253.00 1.96 12,754 160.00 1.24 09:55 631 2.765 bourse.million 35.114 bourse.billion 4,491.43 12,914 2.742 bourse.million 12,959 34.826 bourse.billion 1 3,207 12,662 1 4,100 12,710 10.331 bourse.thousand_billion 8.791 bourse.million 2.087 bourse.million 800,000 841,161 1.136 bourse.million 1.26 bourse.million 428,216 - - - 2.742 bourse.million - 2.682 bourse.million 60,000
هرمز

فولاد هرمزگان جنوب

سهام فرابورس 14,609 768.00 4.99 14,618 759.00 4.94 09:55 2,265 13.206 bourse.million 193.04 bourse.billion 14,288.58 15,377 13.127 bourse.million 14,609 191.883 bourse.billion 646 8,570 13,000 1 10.037 bourse.million 14,609 384.425 bourse.thousand_billion 122.448 bourse.million 53.54 bourse.million 25 bourse.million 20.529 bourse.million 44.236 bourse.million 47.885 bourse.million 12.675 bourse.million - - - 11.227 bourse.million 1.9 bourse.million 12.095 bourse.million 1.032 bourse.million
شبصیر

تولیدات پتروشیمی قائد بصیر

سهام فرابورس 155,855 8,202.00 5.00 157,078 6,979.00 4.25 09:55 941 767,711 120.591 bourse.billion 3,208.94 164,057 765,193 164,057 120.198 bourse.billion 197 1,000 113,632 1 972,278 155,855 54.139 bourse.thousand_billion - - 330,000 2.082 bourse.million 1.227 bourse.million 7.073 bourse.million 1.026 bourse.million - - - 214,044 551,149 763,590 1,603
سرچشمه

شرکت سرمایه گذاری مس سرچشمه

سهام فرابورس 15,673 824.00 4.99 15,750 747.00 4.53 09:55 956 3.84 bourse.million 60.485 bourse.billion 10,601.23 16,497 3.833 bourse.million 16,480 60.362 bourse.billion 444 1,000 14,950 1 5.202 bourse.million 15,673 84.135 bourse.thousand_billion 58.437 bourse.million 9.781 bourse.million 3.4 bourse.million 3.911 bourse.million 5.994 bourse.million 2.994 bourse.million 2.771 bourse.million - - - 3.733 bourse.million 100,000 3.833 bourse.million -
وهور

مدیریت انرژی امید تابان هور

سهام فرابورس 46,836 2,465.00 5.00 46,836 2,465.00 5.00 09:55 655 2.161 bourse.million 101.212 bourse.billion 4,542.17 49,301 2.152 bourse.million 46,836 100.774 bourse.billion 1833 116 44,150 1 16.274 bourse.million 46,836 197.204 bourse.thousand_billion 129.204 bourse.million 13.48 bourse.million 4 bourse.million 6.073 bourse.million 4.645 bourse.million 1.73 bourse.million 1.47 bourse.million - - - 1.002 bourse.million 1.15 bourse.million 2.152 bourse.million -
قشیر

قند شیروان قوچان و بجنورد

سهام فرابورس 40,300 218.00 0.54 39,100 982.00 2.45 09:55 1,090 1.574 bourse.million 61.559 bourse.billion 1,324.18 40,082 1.569 bourse.million 40,600 61.346 bourse.billion 3 473 40,300 1 1,458 40,370 13.227 bourse.thousand_billion 15.43 bourse.million 936,559 330,000 535,410 344,741 1.878 bourse.million 97,315 - - - 1.549 bourse.million 20,000 1.569 bourse.million -
زبینا

کشاورزی و دامپروری بینالود

سهام فرابورس 70,511 3,711.00 5.00 70,590 3,632.00 4.89 09:55 1,047 1.312 bourse.million 92.646 bourse.billion 1,162.77 74,222 1.308 bourse.million 72,420 92.357 bourse.billion 87 1,000 65,470 1 567,946 70,511 29.689 bourse.thousand_billion 21.113 bourse.million 1.669 bourse.million 400,000 969,249 564,308 2.367 bourse.million 322,123 - - - 1.038 bourse.million 270,705 1.182 bourse.million 126,193
شغدیر

پتروشیمی غدیر

سهام فرابورس 51,233 2,439.00 5.00 50,958 2,164.00 4.43 09:55 3,761 4.88 bourse.million 248.659 bourse.billion 1,615.63 48,794 4.753 bourse.million 51,233 242.155 bourse.billion 2 515,847 51,233 240 605 52,000 63.432 bourse.thousand_billion - - 1.3 bourse.million 3.341 bourse.million 2.454 bourse.million - - - - - 3.129 bourse.million 1.624 bourse.million 4.745 bourse.million 7,800
زقیام

کشت و دام قیام اصفهان

سهام فرابورس 43,000 1,488.00 3.34 42,504 1,984.00 4.46 09:55 996 1.553 bourse.million 65.991 bourse.billion 1,366.54 44,488 1.548 bourse.million 43,500 65.785 bourse.billion 1 228 43,100 1 900 43,200 31.142 bourse.thousand_billion 21.633 bourse.million 1.829 bourse.million 350,000 1.218 bourse.million 642,924 2.177 bourse.million 597,342 - - - 1.332 bourse.million 215,670 1.413 bourse.million 134,330
رنیک

جنرال مکانیک

سهام فرابورس 36,703 1,931.00 5.00 36,755 1,879.00 4.86 09:55 1,864 3.429 bourse.million 126.038 bourse.billion 906.4 38,634 3.424 bourse.million 36,705 125.863 bourse.billion 183 - - 0 760,840 36,703 57.951 bourse.thousand_billion 67.482 bourse.million 23.327 bourse.million 1,000,000 10.81 bourse.million 7.246 bourse.million 6.02 bourse.million 861,988 - - - 2.725 bourse.million 699,042 3.423 bourse.million 958
دتولید

داروسازی تولید دارو

سهام فرابورس 72,010 3,681.00 4.86 72,957 2,734.00 3.61 09:55 3,885 5.086 bourse.million 371.054 bourse.billion 7,176.95 75,691 5.078 bourse.million 71,907 370.501 bourse.billion 2 554 72,020 1 10,200 72,300 45.415 bourse.thousand_billion 25.601 bourse.million 3.186 bourse.million 23.07 25.621 bourse.million 55.03 2.162 bourse.million 465,624 - - - 3.833 bourse.million 1.246 bourse.million 4.116 bourse.million 962,542
حآسا

آسیا سیر ارس

سهام فرابورس 19,390 862.00 4.26 19,726 526.00 2.60 09:55 957 1.515 bourse.million 29.551 bourse.billion 2,275.86 20,252 1.461 bourse.million 19,450 28.506 bourse.billion 1 2,782 19,345 3 14,943 19,350 16.202 bourse.thousand_billion 21.184 bourse.million 2.483 bourse.million 800,000 1.441 bourse.million 959,602 2.169 bourse.million 145,074 - - - 1.461 bourse.million - 1.461 bourse.million -