All Markets
/Exchange Iran Mercantile Exchange
/Last Price Change
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 |
ضفلا8090 |
اختیارخ فولاد-23775-1399/08/28 |
اختیار معامله | بورس | 20,500 | 20,490.00 | 204.00 | 1 | 9.00 | 90.00 | 1399/08/28 | 2 | 2 | 2 | - | 10 | 1 | 1 | 1 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2 | - | 2 | - | ||
ضغدر8036 |
اختیارخ وغدیر-9500-1399/08/26 |
اختیار معامله | بورس | 1,599 | 1,588.00 | 14.00 | 11 | 0.00 | 0.00 | 1399/08/26 | 29 | 245 | 365,935 | - | 11 | 1,100 | 1,100 | 1,650 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 245 | - | 245 | - | ||
ضگل8057 |
اختیارخ کگل-14000-1399/08/21 |
اختیار معامله | بورس | 1,400 | 1,388.00 | 11.00 | 12 | 0.00 | 0.00 | 1399/08/21 | 18 | 176 | 234,597 | - | 12 | 130 | 130 | 1,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 176 | - | 176 | - | ||
ضفلا8081 |
اختیارخ فولاد-13000-1399/08/28 |
اختیار معامله | بورس | 1,140 | 928.00 | 437.74 | 1,225 | 1,013.00 | 477.83 | 1399/08/28 | 90 | 1,740 | 2.13 Million | - | 212 | 1,000 | 990 | 1,449 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 599 | 1,141 | 1,740 | - | ||
ضغدر8034 |
اختیارخ وغدیر-8500-1399/08/26 |
اختیار معامله | بورس | 2,502 | 1,998.00 | 396.43 | 504 | 0.00 | 0.00 | 1399/08/26 | 14 | 332 | 833,383 | - | 504 | 2,100 | 2,100 | 2,749 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 251 | 81 | 332 | - | ||
ضفلا8082 |
اختیارخ فولاد-14000-1399/08/28 |
اختیار معامله | بورس | 240 | 182.00 | 313.79 | 274 | 216.00 | 372.41 | 1399/08/28 | 377 | 7,664 | 2.1 Million | - | 58 | 202 | 191 | 400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,571 | 2,093 | 7,664 | - | ||
ضفلا8080 |
اختیارخ فولاد-12000-1399/08/28 |
اختیار معامله | بورس | 2,250 | 1,659.00 | 280.71 | 2,240 | 1,649.00 | 279.02 | 1399/08/28 | 90 | 1,081 | 2.42 Million | - | 591 | 1,710 | 1,710 | 2,430 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 890 | 191 | 1,081 | - | ||
ضملت8028 |
اختیارخ وبملت-18000-1399/08/28 |
اختیار معامله | بورس | 930 | 630.00 | 210.00 | 930 | 630.00 | 210.00 | 1399/08/28 | 6 | 242 | 225,060 | - | 300 | 930 | 930 | 930 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 242 | - | 242 | - | ||
ضفلا8088 |
اختیارخ فولاد-20000-1399/08/28 |
اختیار معامله | بورس | 3 | 2.00 | 200.00 | 1 | 0.00 | 0.00 | 1399/08/25 | 2 | 124 | 248 | - | 1 | 1 | 1 | 3 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 124 | - | 124 | - | ||
ضفلا8076 |
اختیارخ فولاد-9000-1399/08/28 |
اختیار معامله | بورس | 5,300 | 3,295.00 | 164.34 | 5,247 | 3,242.00 | 161.70 | 1399/08/28 | 105 | 1,216 | 6.38 Million | - | 2,005 | 5,050 | 4,950 | 5,420 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,216 | - | 1,216 | - | ||
طمخا7071 |
اختیارف اخابر-24000-1400/07/28 |
اختیار معامله | بورس | 7,540 | 4,540.00 | 151.33 | 3,000 | 0.00 | 0.00 | 1399/10/25 | 1 | 2 | 6,000 | - | 3,000 | 7,540 | 7,540 | 7,540 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 14 | 14 | - | ||
ضفلا8075 |
اختیارخ فولاد-8500-1399/08/28 |
اختیار معامله | بورس | 5,950 | 3,520.00 | 144.86 | 5,931 | 3,501.00 | 144.07 | 1399/08/28 | 8 | 35 | 207,600 | - | 2,430 | 5,900 | 5,800 | 5,955 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 35 | - | 35 | - | ||
ضصاد8023 |
اختیارخ وبصادر-5000-1399/08/11 |
اختیار معامله | بورس | 500 | 287.00 | 134.74 | 213 | 0.00 | 0.00 | 1399/08/11 | 6 | 400 | 85,230 | - | 213 | 1 | 1 | 500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 400 | - | 400 | - | ||
ضفلا8079 |
اختیارخ فولاد-11000-1399/08/28 |
اختیار معامله | بورس | 3,199 | 1,829.00 | 133.50 | 3,119 | 1,749.00 | 127.66 | 1399/08/28 | 103 | 817 | 2.55 Million | - | 1,370 | 2,850 | 2,850 | 3,255 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 817 | - | 817 | - | ||
ضفلا8073 |
اختیارخ فولاد-7500-1399/08/28 |
اختیار معامله | بورس | 7,050 | 3,536.00 | 100.63 | 7,050 | 3,536.00 | 100.63 | 1399/08/28 | 1 | 8 | 56,400 | - | 3,514 | 7,050 | 7,050 | 7,050 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8 | - | 8 | - | ||
ضغدر8045 |
اختیارخ وغدیر-18000-1399/08/26 |
اختیار معامله | بورس | 2 | 1.00 | 100.00 | 1 | 0.00 | 0.00 | 1399/08/26 | 2 | 15 | 30 | - | 1 | 2 | 2 | 2 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 15 | - | 15 | - | ||
ضمخا7067 |
اختیارخ اخابر-14000-1400/07/28 |
اختیار معامله | بورس | 9,000 | 4,500.00 | 100.00 | 4,500 | 0.00 | 0.00 | 1399/10/30 | 1 | 1 | 4.5 Million | - | 4,500 | 9,000 | 9,000 | 9,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
ضفلا8071 |
اختیارخ فولاد-6500-1399/08/28 |
اختیار معامله | بورس | 7,800 | 3,720.00 | 91.18 | 7,800 | 3,720.00 | 91.18 | 1399/08/28 | 1 | 15 | 117,000 | - | 4,080 | 7,800 | 7,800 | 7,800 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 15 | - | 15 | - | ||
ضپاس1008 |
اختیارخ وپارس-7000-1399/10/30 |
اختیار معامله | بورس | 150 | 70.00 | 87.50 | 80 | 0.00 | 0.00 | 1399/09/24 | 1 | 1 | 80 | - | 80 | 150 | 150 | 150 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
ضمخا7070 |
اختیارخ اخابر-20000-1400/07/28 |
اختیار معامله | بورس | 3,299 | 1,356.00 | 69.79 | 1,943 | 0.00 | 0.00 | 12:29 | 16 | 76 | 147,691 | - | 1,943 | 2,500 | 2,500 | 3,299 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضغدر8033 |
اختیارخ وغدیر-8010-1399/08/26 |
اختیار معامله | بورس | 3,002 | 1,202.00 | 66.78 | 1,800 | 0.00 | 0.00 | 1399/08/26 | 7 | 110 | 327,782 | - | 1,800 | 2,790 | 2,790 | 3,197 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 110 | - | 110 | - | ||
ضگل8054 |
اختیارخ کگل-11000-1399/08/21 |
اختیار معامله | بورس | 4,000 | 1,600.00 | 66.67 | 2,400 | 0.00 | 0.00 | 1399/08/21 | 4 | 4 | 15,003 | - | 2,400 | 4,000 | 3,003 | 4,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 4 | - | 4 | - | ||
ضمخا7069 |
اختیارخ اخابر-18000-1400/07/28 |
اختیار معامله | بورس | 3,500 | 1,399.00 | 66.59 | 2,101 | 0.00 | 0.00 | 11:44 | 2 | 5 | 10,503 | - | 2,101 | 3,500 | 3,500 | 3,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضفلا8070 |
اختیارخ فولاد-6000-1399/08/28 |
اختیار معامله | بورس | 8,250 | 3,168.00 | 62.34 | 8,150 | 3,068.00 | 60.37 | 1399/08/28 | 20 | 134 | 1.09 Million | - | 5,082 | 8,388 | 8,000 | 8,399 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 134 | - | 134 | - | ||
ضچاد1015 |
اختیارخ کچاد-16000-1399/10/02 |
اختیار معامله | بورس | 4,100 | 1,376.00 | 50.51 | 2,724 | 0.00 | 0.00 | 1399/10/2 | 25 | 236 | 642,839 | - | 2,724 | 4,000 | 4,000 | 4,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 251 | 143 | 394 | - | ||
ضفلا8072 |
اختیارخ فولاد-7000-1399/08/28 |
اختیار معامله | بورس | 7,500 | 2,500.00 | 50.00 | 7,333 | 2,333.00 | 46.66 | 1399/08/28 | 2 | 9 | 66,000 | - | 5,000 | 7,200 | 7,200 | 7,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 9 | - | 9 | - | ||
ضفلا8068 |
اختیارخ فولاد-8000-1399/08/28 |
اختیار معامله | بورس | 9,300 | 3,001.00 | 47.64 | 9,178 | 2,879.00 | 45.71 | 1399/08/28 | 17 | 157 | 1.44 Million | - | 6,299 | 8,500 | 8,500 | 9,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 157 | - | 157 | - | ||
طمخا7072 |
اختیارف اخابر-28000-1400/07/28 |
اختیار معامله | بورس | 8,741 | 2,740.00 | 45.66 | 6,001 | 0.00 | 0.00 | 1399/10/25 | 1 | 9 | 54,009 | - | 6,001 | 8,741 | 8,741 | 8,741 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 12 | 12 | - | ||
ضسپا8012 |
اختیارخ خساپا-1600-1399/08/26 |
اختیار معامله | بورس | 849 | 264.00 | 45.13 | 585 | 0.00 | 0.00 | 1399/08/26 | 2 | 13 | 11,041 | - | 585 | 850 | 849 | 850 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 13 | - | 13 | - | ||
ضفلا8078 |
اختیارخ فولاد-10000-1399/08/28 |
اختیار معامله | بورس | 4,051 | 1,250.00 | 44.63 | 3,984 | 1,183.00 | 42.23 | 1399/08/28 | 17 | 107 | 426,317 | - | 2,801 | 3,850 | 3,850 | 4,390 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 107 | - | 107 | - | ||
ضفلا8060 |
اختیارخ فولاد-6000-1399/08/28 |
اختیار معامله | بورس | 10,779 | 3,279.00 | 43.72 | 10,402 | 2,902.00 | 38.69 | 1399/08/28 | 35 | 359 | 3.73 Million | - | 7,500 | 10,001 | 10,000 | 10,779 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 359 | - | 359 | - | ||
ضغدر8030 |
اختیارخ وغدیر-6510-1399/08/26 |
اختیار معامله | بورس | 4,590 | 1,378.00 | 42.90 | 3,212 | 0.00 | 0.00 | 1399/08/26 | 24 | 259 | 1.18 Million | - | 3,212 | 4,100 | 4,100 | 4,600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 259 | - | 259 | - | ||
ضفلا8054 |
اختیارخ فولاد-4200-1399/08/28 |
اختیار معامله | بورس | 11,600 | 3,455.00 | 42.42 | 11,600 | 3,455.00 | 42.42 | 1399/08/28 | 1 | 3 | 34,800 | - | 8,145 | 11,600 | 11,600 | 11,600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3 | - | 3 | - | ||
ضسپا8016 |
اختیارخ خساپا-2000-1399/08/26 |
اختیار معامله | بورس | 400 | 118.00 | 41.84 | 282 | 0.00 | 0.00 | 1399/08/26 | 72 | 1,348 | 518,104 | - | 282 | 201 | 201 | 444 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,348 | - | 1,348 | - | ||
ضچاد1014 |
اختیارخ کچاد-14000-1399/10/02 |
اختیار معامله | بورس | 6,010 | 1,763.00 | 41.51 | 4,247 | 0.00 | 0.00 | 1399/10/2 | 85 | 662 | 2.81 Million | - | 4,247 | 5,700 | 5,700 | 6,600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 102 | 868 | 970 | - | ||
ضملت8029 |
اختیارخ وبملت-19000-1399/08/28 |
اختیار معامله | بورس | 690 | 190.00 | 38.00 | 679 | 179.00 | 35.80 | 1399/08/28 | 7 | 60 | 40,716 | - | 500 | 600 | 600 | 690 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 60 | - | 60 | - | ||
طمخا1029 |
اختیارف اخابر-28000-1399/10/30 |
اختیار معامله | بورس | 14,517 | 3,939.00 | 37.24 | 10,578 | 0.00 | 0.00 | 1399/10/10 | 1 | 3 | 31,734 | - | 10,578 | 14,517 | 14,517 | 14,517 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3,162 | 3,162 | - | ||
طمخا1028 |
اختیارف اخابر-24000-1399/10/30 |
اختیار معامله | بورس | 9,124 | 2,437.00 | 36.44 | 6,687 | 0.00 | 0.00 | 1399/10/2 | 1 | 5 | 33,435 | - | 6,687 | 9,124 | 9,124 | 9,124 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,891 | 1,891 | - | ||
ضملت8021 |
اختیارخ وبملت-11000-1399/08/28 |
اختیار معامله | بورس | 2,500 | 627.00 | 33.48 | 2,500 | 627.00 | 33.48 | 1399/08/28 | 1 | 1 | 2,500 | - | 1,873 | 2,500 | 2,500 | 2,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
ضگل8055 |
اختیارخ کگل-12000-1399/08/21 |
اختیار معامله | بورس | 3,100 | 753.00 | 32.08 | 2,347 | 0.00 | 0.00 | 1399/08/21 | 4 | 33 | 106,700 | - | 2,347 | 3,500 | 2,600 | 3,800 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 33 | - | 13 | 20 | ||
ضملت8025 |
اختیارخ وبملت-15000-1399/08/28 |
اختیار معامله | بورس | 1,700 | 400.00 | 30.77 | 1,689 | 389.00 | 29.92 | 1399/08/28 | 17 | 320 | 540,400 | - | 1,300 | 1,688 | 1,500 | 1,700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 320 | - | 320 | - | ||
ضجار2002 |
اختیارخ وتجارت-2500-1400/02/22 |
اختیار معامله | بورس | 722 | 166.00 | 29.86 | 556 | 0.00 | 0.00 | 12:28 | 18 | 472 | 262,602 | - | 556 | 750 | 722 | 801 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضچاد1013 |
اختیارخ کچاد-12000-1399/10/02 |
اختیار معامله | بورس | 7,900 | 1,810.00 | 29.72 | 6,090 | 0.00 | 0.00 | 1399/10/2 | 12 | 82 | 499,390 | - | 6,090 | 8,500 | 7,900 | 8,700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8 | 21 | 29 | - | ||
ضمخا7071 |
اختیارخ اخابر-24000-1400/07/28 |
اختیار معامله | بورس | 1,000 | 223.00 | 28.70 | 777 | 0.00 | 0.00 | 10:54 | 1 | 1 | 777 | - | 777 | 800 | 800 | 1,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضمخا7068 |
اختیارخ اخابر-16000-1400/07/28 |
اختیار معامله | بورس | 4,500 | 1,000.00 | 28.57 | 3,500 | 0.00 | 0.00 | 1399/11/1 | 2 | 5 | 17,500 | - | 3,500 | 4,500 | 4,500 | 4,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضچاد1012 |
اختیارخ کچاد-10000-1399/10/02 |
اختیار معامله | بورس | 10,400 | 2,200.00 | 26.83 | 8,200 | 0.00 | 0.00 | 1399/10/2 | 2 | 2 | 16,400 | - | 8,200 | 8,800 | 8,800 | 10,400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 | - | 10 | - | ||
ضسپا8015 |
اختیارخ خساپا-1900-1399/08/26 |
اختیار معامله | بورس | 500 | 97.00 | 24.07 | 403 | 0.00 | 0.00 | 1399/08/26 | 15 | 448 | 214,620 | - | 403 | 450 | 450 | 525 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 448 | - | 448 | - | ||
ضبدر1158 |
اختیارخ شبندر-24000-1399/11/19 |
اختیار معامله | بورس | 9,900 | 1,900.00 | 23.75 | 8,000 | 0.00 | 0.00 | 1399/10/9 | 1 | 1 | 8,000 | - | 8,000 | 9,900 | 9,900 | 9,900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 17 | - | 17 | - | ||
ضغدر8027 |
اختیارخ وغدیر-5500-1399/08/26 |
اختیار معامله | بورس | 7,000 | 1,160.00 | 19.86 | 5,840 | 0.00 | 0.00 | 1399/08/26 | 1 | 5 | 35,000 | - | 5,840 | 7,000 | 7,000 | 7,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5 | - | 5 | - | ||
پارسان |
گسترش نفت و گاز پارسیان |
سهام | بورس | 19,610 | 2,990.00 | 17.99 | 19,720 | 3,100.00 | 18.65 | 12:29 | 5,079 | 38.42 Million | 757.7 billion | 7,563.83 | 16,620 | 19,470 | 19,240 | 20,440 | - | - | - | - | 798.66 Thousand billion | 812.862 Million | 147.617 Million | 40.5 Million | 14.202 Million | 133.415 Million | 57.954 Million | 57.155 Million | 13.97 | 5.99 | 13.78 | 3.86 Million | 10.105 Million | 8.988 Million | 4.977 Million | ||
آبادا |
برق آبادان |
سهام | بورس | 18,540 | 2,820.00 | 17.94 | 15,720 | 0.00 | 0.00 | 11:08 | 100 | 2,525 | 46.8 Million | 40.71 | 15,720 | 18,540 | 18,540 | 18,540 | - | - | - | - | 39.3 Thousand billion | 43.808 Million | 8.853 Million | 2.5 Million | 4.508 Million | 4.345 Million | 2.283 Million | 783,304 | - | 9.49 | 18.05 | 4.206 Million | 2.1 Million | 6.304 Million | 1,192 | ||
انرژی2 |
فعالان بورس انرژی |
سهام | بورس | 424,670 | 63,600.00 | 17.61 | 361,070 | 0.00 | 0.00 | 1399/10/21 | 4 | 229 | 85.9 Million | - | 361,070 | 424,670 | 424,670 | 424,670 | - | - | - | - | 216.642 Thousand billion | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضسان2013 |
اختیارخ پارسان-36000-00/02/15 |
اختیار معامله | بورس | 130 | 19.00 | 17.12 | 111 | 0.00 | 0.00 | 1399/10/27 | 1 | 1 | 111 | - | 111 | 130 | 130 | 130 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | - | 100 | - | ||
ثبهساز |
بهساز کاشانه تهران |
سهام | بورس | 3,360 | 380.00 | 12.75 | 3,280 | 300.00 | 10.07 | 12:30 | 28,590 | 432.84 Million | 1.422 Thousand billion | 15,220.76 | 2,980 | 3,200 | 3,110 | 3,360 | - | - | - | - | 66.029 Thousand billion | 71.72 Million | 27.24 Million | 20.131 Million | 5.691 Million | 21.549 Million | 3.978 Million | 1.475 Million | 44.76 | 3.06 | 16.61 | 1.76 Million | - | 1.76 Million | - | ||
امین |
تامین سرمایه امین |
سهام | بورس | 11,000 | 1,170.00 | 11.90 | 10,900 | 1,070.00 | 10.89 | 12:29 | 16,501 | 18.63 Million | 203 billion | 1,129.07 | 9,830 | 10,750 | 10,740 | 11,120 | - | - | - | - | 76.3 Thousand billion | 82.114 Million | 18.722 Million | 7 Million | 5.814 Million | 12.908 Million | 5.88 Million | 4.593 Million | 16.61 | 5.91 | 12.98 | 514 | - | 514 | - | ||
دزهراویح |
دارو زهراوی (حق تقدم) |
حق تقدم | بورس | 8,160 | 740.00 | 9.97 | 7,910 | 490.00 | 6.60 | 12:29 | 3,821 | 13.7 Million | 108.3 billion | 3,585.03 | 7,420 | 7,280 | 7,210 | 8,160 | - | - | - | - | 5.537 Thousand billion | - | - | - | - | - | - | - | - | - | - | 8.536 Million | - | 8.532 Million | 3,990 | ||
وکارح |
بانک کار آفرین (حق تقدم) |
حق تقدم | بورس | 2,440 | 220.00 | 9.91 | 2,350 | 130.00 | 5.86 | 12:29 | 2,663 | 63.91 Million | 149.9 billion | 23,997.45 | 2,220 | 2,070 | 2,220 | 2,440 | - | - | - | - | 29.744 Thousand billion | - | - | - | - | - | - | - | - | - | - | 37.246 Million | - | 36.746 Million | 500,000 | ||
ثامید |
توسعه و عمران امید |
سهام | بورس | 2,120 | 190.00 | 9.84 | 2,090 | 160.00 | 8.29 | 12:30 | 19,881 | 233.17 Million | 486.4 billion | 11,728.38 | 1,930 | 2,090 | 2,010 | 2,150 | - | - | - | - | 73.813 Thousand billion | 79.261 Million | 42.055 Million | 35.317 Million | 5.448 Million | 36.607 Million | - | - | - | 2.02 | - | 77.641 Million | 843,775 | 73.582 Million | 4.903 Million | ||
ضملت8026 |
اختیارخ وبملت-16000-1399/08/28 |
اختیار معامله | بورس | 1,250 | 107.00 | 9.36 | 1,143 | 0.00 | 0.00 | 1399/08/27 | 3 | 27 | 33,665 | - | 1,143 | 1,210 | 1,210 | 1,250 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 27 | - | 27 | - | ||
کپشیرح |
پشم شیشه ایران (حق تقدم) |
حق تقدم | بورس | 13,320 | 1,139.00 | 9.35 | 13,175 | 994.00 | 8.16 | 1399/09/19 | - | - | - | 3,711.96 | 12,181 | 13,600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 11.31 Million | - | 11.31 Million | - | ||
ضغدر8037 |
اختیارخ وغدیر-10000-1399/08/26 |
اختیار معامله | بورس | 980 | 80.00 | 8.89 | 900 | 0.00 | 0.00 | 1399/08/26 | 30 | 256 | 259,847 | - | 900 | 501 | 500 | 1,100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 186 | 70 | 256 | - | ||
صایپا412 |
صکوک مرابحه سایپا412-3ماهه 16% |
اوراق | بورس | 940,500 | 72,475.00 | 8.35 | 940,500 | 72,475.00 | 8.35 | 1399/10/15 | 1 | 100 | 94 Million | - | 868,025 | 940,500 | 940,500 | 940,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | - | 100 | ||
ضسپا8007 |
اختیارخ خساپا-1100-1399/08/26 |
اختیار معامله | بورس | 1,300 | 100.00 | 8.33 | 1,200 | 0.00 | 0.00 | 1399/08/26 | 13 | 158 | 212,746 | - | 1,200 | 1,340 | 1,300 | 1,400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 158 | - | 152 | 6 | ||
ضچاد1016 |
اختیارخ کچاد-18000-1399/10/02 |
اختیار معامله | بورس | 2,000 | 133.00 | 7.12 | 1,867 | 0.00 | 0.00 | 1399/10/2 | 13 | 169 | 315,602 | - | 1,867 | 2,010 | 1,850 | 2,400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 251 | - | 251 | - | ||
مشیر9911 |
شهرداری شیراز9911 |
اوراق | بورس | 999,900 | 64,900.00 | 6.94 | 990,000 | 55,000.00 | 5.88 | 11:02 | 1 | 500 | 495 Million | - | 935,000 | 999,900 | 999,900 | 999,900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 500 | - | 500 | ||
تبریز112 |
شهرداری تبریز3-18% |
اوراق | بورس | 965,000 | 57,006.00 | 6.28 | 965,000 | 57,006.00 | 6.28 | 1399/11/1 | 1 | 6 | 5.8 Million | - | 907,994 | 965,000 | 965,000 | 965,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6 | - | 6 | - | ||
دلرح |
دارو اکسیر (حق تقدم) |
حق تقدم | بورس | 35,400 | 2,070.00 | 6.21 | 34,150 | 820.00 | 2.46 | 12:29 | 808 | 2.2 Million | 75.3 billion | 2,727.98 | 33,330 | 39,990 | 32,250 | 35,800 | - | - | - | - | 23.051 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.2 Million | 53,000 | 1.253 Million | - | ||
صگل039 |
صکوک اجاره گل گهر039-3ماهه20 |
اوراق | بورس | 1.06 Million | 59,999.00 | 6.00 | 1 Million | 0.00 | 0.00 | 1399/10/30 | 102 | 500,011 | 500.01 billion | - | 1 Million | 1.06 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضغدر8013 |
اختیارخ وغدیر-2400-1399/08/26 |
اختیار معامله | بورس | 7,828 | 427.00 | 5.77 | 7,401 | 0.00 | 0.00 | 1399/08/25 | 2 | 8 | 63,484 | - | 7,401 | 8,000 | 7,828 | 8,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8 | - | 8 | - | ||
انرژی3 |
سایر اشخاص بورس انرژی |
سهام | بورس | 387,270 | 19,820.00 | 5.39 | 367,450 | 0.00 | 0.00 | 12:29 | 1,759 | 397,796 | 146.2 billion | - | 367,450 | 382,000 | 369,570 | 387,270 | - | - | - | - | 220.47 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.157 Million | - | 1.086 Million | 70,956 | ||
قنیشا |
قند نیشابور |
سهام | بورس | 61,960 | 2,980.00 | 5.05 | 61,840 | 2,860.00 | 4.85 | 12:29 | 777 | 4.53 Million | 280.1 billion | 5,829.31 | 58,980 | 59,010 | 59,000 | 61,960 | - | - | - | - | 16.697 Thousand billion | 18.099 Million | 2.035 Million | 270,000 | 1.402 Million | 633,701 | 1.704 Million | 177,281 | 94.18 | 26.35 | 9.81 | 368,144 | 2.115 Million | 2.483 Million | - | ||
ضترا8031 |
اختیارخ شتران-15000-1399/08/11 |
اختیار معامله | بورس | 1,900 | 91.00 | 5.03 | 1,809 | 0.00 | 0.00 | 1399/08/11 | 16 | 99 | 179,140 | - | 1,809 | 2,000 | 1,750 | 2,400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 99 | - | 96 | 3 | ||
دتماد |
مواد داروپخش |
سهام | بورس | 56,120 | 2,670.00 | 5.00 | 56,070 | 2,620.00 | 4.90 | 12:28 | 889 | 1.63 Million | 91.6 billion | 1,838.14 | 53,450 | 56,120 | 55,000 | 56,120 | - | - | - | - | 40.09 Thousand billion | 43.623 Million | 6.905 Million | 500,000 | 3.533 Million | 3.373 Million | 936,518 | 3.113 Million | 12.88 | 11.89 | 42.81 | 827,934 | - | 159,615 | 668,319 | ||
قشکر |
شکر شاهرود |
سهام | بورس | 49,600 | 2,360.00 | 5.00 | 49,240 | 2,000.00 | 4.23 | 1399/09/30 | 2,809 | 4.57 Million | 225.1 billion | 1,627.31 | 47,240 | 49,500 | 47,500 | 49,600 | - | - | - | - | 9.848 Thousand billion | 10.244 Million | 612,705 | 200,000 | 395,964 | 216,741 | 1.089 Million | 16,932 | 581.62 | 45.44 | 9.06 | 295,303 | 50,000 | 345,303 | - | ||
فاراک |
ماشین سازی اراک |
سهام | بورس | 6,510 | 310.00 | 5.00 | 6,490 | 290.00 | 4.68 | 12:29 | 3,042 | 34.6 Million | 224.5 billion | 11,375.58 | 6,200 | 6,260 | 6,250 | 6,510 | - | - | - | - | 40.8 Thousand billion | 53.547 Million | 18.78 Million | 6.287 Million | 12.748 Million | 6.033 Million | 5.738 Million | 477,910 | 85.37 | 6.76 | 7.11 | 39.905 Million | 100,000 | 38.312 Million | 1.693 Million | ||
وملی |
گروه صنعتی ملی (هلدینگ) |
سهام | بورس | 220,180 | 10,480.00 | 5.00 | 218,460 | 8,760.00 | 4.18 | 12:29 | 3,922 | 1.62 Million | 353.8 billion | 412.98 | 209,700 | 209,720 | 209,720 | 220,180 | - | - | - | - | 54.038 Thousand billion | 55.836 Million | 2.076 Million | 247,360 | 1.798 Million | 277,537 | 48,593 | 43,692 | 1236.8 | 194.71 | 1112.06 | 3.567 Million | 274,691 | 3.48 Million | 361,930 | ||
بموتو |
موتوژن |
سهام | بورس | 56,300 | 2,680.00 | 5.00 | 54,870 | 1,250.00 | 2.33 | 12:29 | 2,127 | 3.26 Million | 178.9 billion | 1,533.11 | 53,620 | 51,900 | 51,700 | 56,300 | - | - | - | - | 37.334 Thousand billion | 46.003 Million | 11.392 Million | 680,400 | 8.669 Million | 2.723 Million | 10.204 Million | 3.58 Million | 10.43 | 13.71 | 3.66 | 5.802 Million | 751,248 | 6.255 Million | 297,948 | ||
فسپا |
صنعتی سپاهان |
سهام | بورس | 42,840 | 2,040.00 | 5.00 | 42,840 | 2,040.00 | 5.00 | 12:24 | 183 | 2.45 Million | 105.1 billion | 13,406.55 | 40,800 | 42,840 | 42,840 | 42,840 | - | - | - | - | 27.846 Thousand billion | 30.83 Million | 7.724 Million | 650,000 | 2.984 Million | 4.74 Million | 14.331 Million | 3.708 Million | 7.51 | 5.87 | 1.94 | 1.397 Million | - | 478,729 | 918,667 | ||
فجام |
جام دارو |
سهام | بورس | 11,560 | 550.00 | 5.00 | 11,300 | 290.00 | 2.63 | 12:29 | 1,617 | 9.97 Million | 112.7 billion | 6,167.15 | 11,010 | 10,560 | 10,560 | 11,560 | - | - | - | - | 7.458 Thousand billion | 7.787 Million | 1.249 Million | 660,000 | 328,905 | 919,599 | 654,949 | 210,958 | 35.35 | 8.11 | 11.39 | 18.423 Million | 185,000 | 18.608 Million | - | ||
فباهنر |
مس باهنر |
سهام | بورس | 52,970 | 2,520.00 | 5.00 | 52,970 | 2,520.00 | 5.00 | 12:29 | 578 | 990,702 | 52.5 billion | 1,714.02 | 50,450 | 52,970 | 52,800 | 52,970 | - | - | - | - | 59.591 Thousand billion | 74.462 Million | 21.944 Million | 1.125 Million | 14.871 Million | 7.073 Million | 24.466 Million | 5.919 Million | 10.07 | 8.43 | 2.44 | 1.179 Million | - | 898,987 | 280,000 | ||
قرن |
پدیده شیمی قرن |
سهام | بورس | 65,960 | 3,140.00 | 5.00 | 65,660 | 2,840.00 | 4.52 | 12:29 | 1,080 | 2.48 Million | 162.7 billion | 2,294.7 | 62,820 | 65,660 | 64,000 | 65,960 | - | - | - | - | 65.66 Thousand billion | 77.107 Million | 15.51 Million | 1,000,000 | 11.447 Million | 4.062 Million | 3.281 Million | 3.824 Million | 17.18 | 16.16 | 20.02 | 1.399 Million | 684,974 | 1.3 Million | 783,389 | ||
صفارس037 |
صکوک اجاره فارس037- 3ماهه18% |
اوراق | بورس | 1.05 Million | 50,000.00 | 5.00 | 1.05 Million | 50,000.00 | 5.00 | 1399/10/30 | 1 | 1,000 | 1000 Million | - | 1,000,000 | 1.05 Million | 1.05 Million | 1.05 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 20 | - | 20 | ||
فپنتا |
سپنتا |
سهام | بورس | 460,630 | 21,930.00 | 5.00 | 458,520 | 19,820.00 | 4.52 | 12:29 | 1,077 | 190,767 | 87.5 billion | 177.13 | 438,700 | 430,000 | 430,000 | 460,630 | - | - | - | - | 24.839 Thousand billion | 25.012 Million | 837,686 | 54,173 | 172,219 | 665,467 | 10.108 Million | 346,337 | 71.72 | 37.33 | 2.46 | 146,047 | 30,000 | 169,102 | 6,945 | ||
خاذین |
سایپا آذین |
سهام | بورس | 5,040 | 240.00 | 5.00 | 5,000 | 200.00 | 4.17 | 12:25 | 983 | 14.39 Million | 71.9 billion | 14,636.88 | 4,800 | 4,880 | 4,790 | 5,040 | - | - | - | - | 13.229 Thousand billion | 17.219 Million | 5.684 Million | 2.646 Million | 3.991 Million | 1.693 Million | 7.221 Million | -386,592 | -34.22 | 7.81 | 1.83 | 31.466 Million | 71,341 | 31.537 Million | - | ||
بسویچ |
پارس سوئیچ |
سهام | بورس | 63,460 | 3,020.00 | 5.00 | 61,970 | 1,530.00 | 2.53 | 12:29 | 276 | 418,579 | 26.6 billion | 1,516.59 | 60,440 | 63,460 | 63,460 | 63,460 | - | - | - | - | 61.97 Thousand billion | 64.567 Million | 6.878 Million | 1,000,000 | 2.597 Million | 4.281 Million | 4.422 Million | 2.214 Million | 27.99 | 14.48 | 14.02 | 666,370 | - | 336,370 | 330,000 | ||
ختوقا |
قطعات اتومبیل |
سهام | بورس | 2,940 | 140.00 | 5.00 | 2,930 | 130.00 | 4.64 | 12:29 | 1,089 | 20.89 Million | 61.3 billion | 19,181.15 | 2,800 | 2,940 | 2,880 | 2,940 | - | - | - | - | 18.17 Thousand billion | 18.58 Million | 7.289 Million | 6.201 Million | 410,177 | 6.879 Million | 526,049 | 426,437 | 42.61 | 2.64 | 34.54 | 37.893 Million | - | 36.893 Million | 1,000,000 | ||
ثاباد |
آبادگران |
سهام | بورس | 50,010 | 2,380.00 | 5.00 | 49,660 | 2,030.00 | 4.26 | 12:29 | 213 | 894,473 | 44.7 billion | 4,199.4 | 47,630 | 50,010 | 50,010 | 50,010 | - | - | - | - | 11.918 Thousand billion | 11.995 Million | 475,912 | 240,000 | 76,310 | 399,602 | 143,617 | 113,599 | 104.92 | 29.83 | 82.99 | 1.965 Million | - | 1.495 Million | 470,000 | ||
دشیمی |
شیمی داروپخش |
سهام | بورس | 54,820 | 2,610.00 | 5.00 | 54,310 | 2,100.00 | 4.02 | 12:28 | 1,546 | 2.52 Million | 137.1 billion | 1,632.44 | 52,210 | 53,180 | 52,210 | 54,820 | - | - | - | - | 13.849 Thousand billion | 15.116 Million | 2.009 Million | 255,000 | 1.266 Million | 742,753 | 2.406 Million | 706,020 | 19.62 | 18.65 | 5.76 | 5.817 Million | 220,000 | 6.004 Million | 33,296 | ||
کالا |
بورس کالای ایران |
سهام | بورس | 42,220 | 2,010.00 | 5.00 | 41,870 | 1,660.00 | 4.13 | 12:29 | 2,020 | 5.03 Million | 210.7 billion | 2,491.22 | 40,210 | 39,200 | 39,200 | 42,220 | - | - | - | - | 104.675 Thousand billion | 106.654 Million | 7.051 Million | 2.5 Million | 1.979 Million | 5.072 Million | 2.177 Million | 2.287 Million | 45.77 | 20.64 | 48.08 | 8.867 Million | 344,318 | 9.154 Million | 57,319 | ||
سیتا |
سر. سیمان تامین |
سهام | بورس | 16,170 | 770.00 | 5.00 | 16,090 | 690.00 | 4.48 | 12:29 | 14,982 | 33.27 Million | 535.3 billion | 2,220.37 | 15,400 | 15,900 | 15,500 | 16,170 | - | - | - | - | 176.99 Thousand billion | 189.175 Million | 27.137 Million | 11 Million | 12.185 Million | 14.953 Million | 9.166 Million | 8.997 Million | 19.68 | 11.84 | 19.31 | 27.347 Million | 85,000 | 25.872 Million | 1.56 Million | ||
سیستم |
همکاران سیستم |
سهام | بورس | 38,670 | 1,840.00 | 5.00 | 38,090 | 1,260.00 | 3.42 | 12:29 | 2,158 | 4.05 Million | 154.3 billion | 1,876.61 | 36,830 | 35,800 | 35,800 | 38,670 | - | - | - | - | 47.993 Thousand billion | 49.186 Million | 4.572 Million | 1.26 Million | 1.193 Million | 3.38 Million | 2.849 Million | 2.517 Million | 19.07 | 14.2 | 16.86 | 2.145 Million | 743,652 | 2.809 Million | 79,532 | ||
واتی |
سر. آتیه دماوند |
سهام | بورس | 11,550 | 550.00 | 5.00 | 11,400 | 400.00 | 3.64 | 12:25 | 570 | 3.3 Million | 38.1 billion | 5,793.44 | 11,000 | 11,030 | 11,030 | 11,550 | - | - | - | - | 51.3 Thousand billion | 53.517 Million | 11.857 Million | 4.5 Million | 2.217 Million | 9.64 Million | 4.782 Million | 4.672 Million | 10.98 | 5.32 | 10.73 | 4.238 Million | - | 2.318 Million | 1.92 Million | ||
واعتبار |
سر. اعتبار ایران |
سهام | بورس | 7,350 | 350.00 | 5.00 | 7,160 | 160.00 | 2.29 | 12:29 | 280 | 3.36 Million | 24.7 billion | 12,011.1 | 7,000 | 7,000 | 7,000 | 7,350 | - | - | - | - | 5.728 Thousand billion | 5.744 Million | 1.448 Million | 800,000 | 31,669 | 1.416 Million | 286,055 | 268,953 | 21.3 | 4.04 | 20.02 | 2.345 Million | 865,510 | 3.02 Million | 190,010 | ||
وپترو |
سر. پتروشیمی |
سهام | بورس | 17,640 | 840.00 | 5.00 | 17,440 | 640.00 | 3.81 | 12:29 | 1,000 | 3.22 Million | 56.2 billion | 3,224.95 | 16,800 | 17,300 | 17,050 | 17,640 | - | - | - | - | 31.741 Thousand billion | 34.13 Million | 7.541 Million | 1.82 Million | 2.39 Million | 5.152 Million | 2.121 Million | 1.997 Million | 15.89 | 6.16 | 14.96 | 3.315 Million | 1.439 Million | 3.054 Million | 1.7 Million | ||
شبهرن |
نفت بهران |
سهام | بورس | 58,800 | 2,800.00 | 5.00 | 58,790 | 2,790.00 | 4.98 | 12:25 | 760 | 1.14 Million | 67.3 billion | 1,506.05 | 56,000 | 58,800 | 58,350 | 58,800 | - | - | - | - | 152.854 Thousand billion | 179.744 Million | 43.467 Million | 2.6 Million | 26.89 Million | 16.577 Million | 11.968 Million | 14.961 Million | 10.23 | 9.23 | 12.77 | 1.006 Million | - | 473,258 | 532,660 | ||
لپارس |
پارس الکتریک |
سهام | بورس | 108,040 | 5,140.00 | 5.00 | 106,750 | 3,850.00 | 3.74 | 12:29 | 1,835 | 911,803 | 97.3 billion | 496.9 | 102,900 | 102,480 | 100,850 | 108,040 | - | - | - | - | 32.025 Thousand billion | 32.817 Million | 1.676 Million | 300,000 | 791,585 | 884,135 | 282,893 | 216,270 | 148.09 | 36.22 | 113.21 | 3.179 Million | 14,471 | 3.177 Million | 16,245 | ||
شپدیس |
پتروشیمی پردیس |
سهام | بورس | 94,800 | 4,510.00 | 5.00 | 94,800 | 4,510.00 | 5.00 | 12:29 | 308 | 1.46 Million | 138.8 billion | 4,753.18 | 90,290 | 94,800 | 94,800 | 94,800 | - | - | - | - | 568.8 Thousand billion | 635.343 Million | 133.041 Million | 6 Million | 66.543 Million | 66.498 Million | 112.207 Million | 80.392 Million | 7.08 | 8.56 | 5.07 | 1.851 Million | 352,000 | 786,560 | 1.417 Million | ||
شفن |
پتروشیمی فن آوران |
سهام | بورس | 273,020 | 13,000.00 | 5.00 | 273,020 | 13,000.00 | 5.00 | 12:19 | 108 | 446,409 | 121.9 billion | 2,117.71 | 260,020 | 273,020 | 273,020 | 273,020 | - | - | - | - | 259.369 Thousand billion | 293.427 Million | 102.603 Million | 950,000 | 34.058 Million | 68.546 Million | 40.621 Million | 67.344 Million | 3.85 | 3.78 | 6.39 | 77,330 | - | 17,330 | 60,000 | ||
شسینا |
شیمیایی سینا |
سهام | بورس | 177,280 | 8,440.00 | 5.00 | 177,220 | 8,380.00 | 4.96 | 12:29 | 2,214 | 1.2 Million | 212.2 billion | 540.95 | 168,840 | 177,280 | 173,200 | 177,280 | - | - | - | - | 27.214 Thousand billion | 27.391 Million | 947,603 | 153,563 | 177,040 | 770,563 | 1.008 Million | 461,301 | 58.99 | 35.32 | 26.99 | 867,876 | 100,288 | 938,164 | 30,000 | ||
فروس |
فروسیلیس ایران |
سهام | بورس | 5,250 | 250.00 | 5.00 | 5,230 | 230.00 | 4.60 | 12:29 | 1,319 | 12.69 Million | 66.4 billion | 9,624.22 | 5,000 | 5,250 | 5,090 | 5,250 | - | - | - | - | 20.92 Thousand billion | 21.817 Million | 6.808 Million | 4 Million | 896,670 | 5.912 Million | 4.11 Million | 1.753 Million | 11.94 | 3.54 | 5.09 | 9.13 Million | 800,000 | 9.2 Million | 730,000 |