All Markets
/Exchange Iran Mercantile Exchange
/Close
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 |
صگل309 |
صکوک اجاره گل گهر309-3ماهه20 |
اوراق | بورس | 1.1 Million | 47,230.00 | 4.49 | 1.053 Million | 0.00 | 0.00 | 1400/01/22 | 3 | 29,000 | 30.5 billion | - | 1.053 Million | 1.1 Million | 1.1 Million | 1.1 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,000 | - | 1,000 | ||
صفارس147 |
صکوک اجاره فارس147- 3ماهه18 |
اوراق | بورس | 1.045 Million | 73.00 | 0.01 | 1.045 Million | 0.00 | 0.00 | 12:28 | 2 | 110 | 114.97 Million | - | 1.045 Million | 997,500 | 997,500 | 1.045 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 506 | 6 | 500 | ||
صفارس037 |
صکوک اجاره فارس037- 3ماهه18% |
اوراق | بورس | 1.045 Million | 500.00 | 0.05 | 1.045 Million | 0.00 | 0.00 | 1400/01/18 | 1 | 100 | 104.4 Million | - | 1.045 Million | 1.045 Million | 1.045 Million | 1.045 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 500 | - | 500 | ||
رایان911 |
رایان سایپا 3ماهه 18 درصد |
اوراق | بورس | 1,000,000 | 40,000.00 | 3.85 | 1.04 Million | 0.00 | 0.00 | 1399/11/11 | 3 | 14 | 14.6 Million | - | 1.04 Million | 1.08 Million | 1,000,000 | 1.08 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 7 | 7 | 14 | - | ||
صمعاد412 |
صکوک اجاره معادن412-6ماهه21% |
اوراق | بورس | 1.027 Million | 46,600.00 | 4.75 | 1.027 Million | 46,600.00 | 4.75 | 1399/11/14 | 1 | 10,000 | 10.3 billion | - | 980,100 | 1.027 Million | 1.027 Million | 1.027 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10,000 | - | 10,000 | ||
صایپا412 |
صکوک مرابحه سایپا412-3ماهه 16% |
اوراق | بورس | 1.02 Million | 79,500.00 | 8.45 | 1.02 Million | 79,500.00 | 8.45 | 1399/11/15 | 1 | 100 | 102 Million | - | 940,500 | 1.02 Million | 1.02 Million | 1.02 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | - | 100 | ||
صخود0012 |
صکوک مرابحه خودرو 0012- 3 ماهه 18% |
اوراق | بورس | 1.01 Million | 0.00 | 0.00 | 1.015 Million | 5,000.00 | 0.50 | 1399/12/18 | 2 | 10 | 10.2 Million | - | 1.01 Million | 1.02 Million | 1.01 Million | 1.02 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5 | 5 | 5 | 5 | ||
مگچسا104 |
مشارکت پتروشیمی گچساران-3 ماه 18 |
اوراق | بورس | 1.002 Million | 25,920.00 | 2.66 | 1.002 Million | 25,920.00 | 2.66 | 1399/10/14 | 1 | 7 | 7 Million | - | 976,000 | 1.002 Million | 1.002 Million | 1.002 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 7 | - | - | 7 | ||
صایپا998 |
صکوک مرابحه سایپا998-3ماهه 18% |
اوراق | بورس | 1.02 Million | 18,684.00 | 1.87 | 1.001 Million | 0.00 | 0.00 | 1399/08/25 | 3 | 13 | 13.08 Million | - | 1.001 Million | 994,950 | 994,950 | 1.02 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6 | 7 | 13 | - | ||
صایپا012 |
صکوک مرابحه سایپا012-3ماهه 16% |
اوراق | بورس | 1 Million | 0.00 | 0.00 | 1 Million | 0.00 | 0.00 | 1400/01/21 | 1 | 20 | 20 Million | - | 1 Million | 1 Million | 1 Million | 1 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 20 | 20 | - | ||
صنفت312 |
صکوک منفعت نفت312-6ماهه 18/5 |
اوراق | بورس | 983,384 | 16,616.00 | 1.66 | 1,000,000 | 0.00 | 0.00 | 1400/01/17 | 3,003 | 30 Million | 30 Thousand billion | - | 1,000,000 | 990,000 | 983,384 | 983,384 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | - | 1 | ||
صعبید312 |
صکوک اجاره دعبید-3ماهه18 |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/16 | 67 | 639,554 | 639.6 billion | - | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
صنفت0312 |
صکوک منفعت نفت0312-6ماهه 18/5 |
اوراق | بورس | 990,000 | 10,000.00 | 1.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/23 | 1,001 | 10 Million | 10 Thousand billion | - | 1,000,000 | 990,000 | 990,000 | 990,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 22 | 22 | - | ||
مشیر112 |
شهرداری شیراز3-18% |
اوراق | بورس | 990,000 | 10,000.00 | 1.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/14 | 2 | 20,000 | 20 billion | - | 1,000,000 | 990,000 | 990,000 | 990,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 20,000 | - | 20,000 | ||
صگل411 |
ص اجاره گل گهر411 - 3 ماهه 17% |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/22 | 1 | 1 | 1,000,000 | - | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6 | - | - | 6 | ||
اراد34 |
مرابحه عام دولت3-ش.خ 0305 |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/10/14 | 1 | 50,000 | 50 billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 50,000 | - | 50,000 | ||
صدف048 |
صکوک مرابحه صدف048-3ماهه 18% |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/08/21 | - | - | - | - | - | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
تهران112 |
مشارکت ش تهران112-3ماهه18 |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/09/11 | 21 | 201,000 | 201 billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 201,000 | - | 201,000 | ||
صنفت1312 |
صکوک منفعت نفت1312-6ماهه 18/5 |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/12/18 | 1,000 | 10 Million | 10 Thousand billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 Million | - | 10 Million | ||
مشهد1412 |
مشارکت ش مشهد1412-3ماهه18 |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1399/11/1 | 1 | 4,000 | 4 billion | - | - | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 4,000 | - | 4,000 | ||
صخود1412 |
صکوک مرابحه خودرو 1412- 3 ماهه 18% |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 1,000,000 | 0.00 | 0.00 | 1400/01/14 | 1 | 1 | 1,000,000 | - | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
صشستا311 |
صکوک اجاره شستا311-6ماهه18 |
اوراق | بورس | 1,000,000 | 0.00 | 0.00 | 999,981 | 19.00 | 0.00 | 1399/12/12 | 4 | 10,015 | 10 billion | - | 1,000,000 | 990,000 | 990,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 900 | 400 | 500 | ||
مشیر9911 |
شهرداری شیراز9911 |
اوراق | بورس | 999,900 | 9,900.00 | 1.00 | 999,900 | 9,900.00 | 1.00 | 1399/11/21 | 1 | 6 | 6 Million | - | 990,000 | 999,900 | 999,900 | 999,900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6 | - | - | 6 | ||
صگل039 |
صکوک اجاره گل گهر039-3ماهه20 |
اوراق | بورس | 1 Million | 9.00 | 0.00 | 998,898 | 1,103.00 | 0.11 | 1399/11/28 | 4 | 45 | 45 Million | - | 1 Million | 990,000 | 990,000 | 1 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 40 | 5 | 5 | 40 | ||
مکرج112 |
شهرداری کرج3-18% |
اوراق | بورس | 1,000,000 | 1,300.00 | 0.13 | 998,700 | 0.00 | 0.00 | 1400/01/15 | 1 | 1,000 | 998.7 Million | - | 998,700 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 600 | - | 600 | ||
صایپا308 |
صکوک مرابحه سایپا308-3ماهه 18% |
اوراق | بورس | 995,000 | 0.00 | 0.00 | 995,000 | 0.00 | 0.00 | 1400/01/18 | 1 | 20 | 19.9 Million | - | 995,000 | 995,000 | 995,000 | 995,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,000 | - | 1,000 | ||
مصفها203 |
مشارکت ش اصفهان203-3ماهه18 |
اوراق | بورس | 1,000,000 | 7,000.00 | 0.70 | 993,000 | 0.00 | 0.00 | 1400/01/15 | 1 | 200 | 198.6 Million | - | 993,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 200 | - | 200 | ||
صخود412 |
صکوک مرابحه خودرو 412- 3 ماهه 18% |
اوراق | بورس | 999,999 | 9,925.00 | 1.00 | 990,074 | 0.00 | 0.00 | 1400/01/23 | 6 | 2,045 | 2 billion | - | 990,074 | 997,000 | 997,000 | 999,999 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 17 | - | 17 | - | ||
مشهد0012 |
مشارکت شهرداری مشهد-3ماهه20 |
اوراق | بورس | 990,000 | 0.00 | 0.00 | 990,000 | 0.00 | 0.00 | 1399/10/9 | 1 | 30 | 29.7 Million | - | 990,000 | 990,000 | 990,000 | 990,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 30 | 30 | - | ||
صایپا908 |
صکوک مرابحه سایپا908-3ماهه 18% |
اوراق | بورس | 1,000,000 | 10,715.00 | 1.08 | 989,285 | 0.00 | 0.00 | 1399/08/25 | 4 | 25 | 25 Million | - | 989,285 | 982,000 | 982,000 | 1.01 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 24 | 1 | 25 | - | ||
صخابر102 |
صکوک اجاره مخابرات 3 ماهه 16% |
اوراق | بورس | 980,000 | 5,086.00 | 0.52 | 985,086 | 0.00 | 0.00 | 1400/01/14 | 2 | 11 | 10.8 Million | - | 985,086 | 980,000 | 980,000 | 980,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,500 | - | 1,500 | ||
مصفها012 |
مشارکت ش اصفهان012-3ماهه20 |
اوراق | بورس | 996,000 | 11,000.00 | 1.12 | 985,000 | 0.00 | 0.00 | 1400/01/15 | 44 | 438,000 | 431.4 billion | - | 985,000 | 1.017 Million | 996,000 | 1.017 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 700 | - | 700 | ||
صایپا112 |
صکوک مرابحه سایپا112-3ماهه 16% |
اوراق | بورس | 1 Million | 17,024.00 | 1.73 | 983,371 | 0.00 | 0.00 | 10:10 | 1 | 10,000 | 9.8 billion | - | 983,371 | 1 Million | 1 Million | 1 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 40,000 | - | 40,000 | ||
صینا205 |
صکوک منفعت سینا دارو-3ماهه 19% |
اوراق | بورس | 999,999 | 19,989.00 | 2.04 | 980,010 | 0.00 | 0.00 | 12:08 | 3 | 986 | 966.3 Million | - | 980,010 | 999,999 | 999,999 | 999,999 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 | - | - | 10 | ||
صنفت311 |
صکوک مرابحه شنفت311-3ماهه18 |
اوراق | بورس | 980,000 | 0.00 | 0.00 | 980,000 | 0.00 | 0.00 | 10:02 | 100 | 1,000,000 | 980 billion | - | 980,000 | 980,000 | 980,000 | 980,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | 10,000 | - | 10,001 | ||
تهران012 |
مشارکت ش تهران012-3ماهه18 |
اوراق | بورس | 980,000 | 9,700.00 | 1.00 | 970,300 | 0.00 | 0.00 | 1400/01/21 | 1 | 50 | 48.5 Million | - | 970,300 | 980,000 | 980,000 | 980,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 50 | 50 | - | ||
صخود0004 |
صکوک رهنی خودرو0004- 3ماهه 16% |
اوراق | بورس | 970,000 | 0.00 | 0.00 | 970,000 | 0.00 | 0.00 | 1399/12/19 | 1 | 10 | 9.7 Million | - | 970,000 | 970,000 | 970,000 | 970,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 | 10 | - | ||
صایپا203 |
صکوک مرابحه سایپا203-3ماهه 16% |
اوراق | بورس | 952,200 | 17,800.00 | 1.84 | 970,000 | 0.00 | 0.00 | 1400/01/23 | 1 | 5,000 | 4.8 billion | - | 970,000 | 990,000 | 952,200 | 990,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 20 | 1,000 | 20 | 1,000 | ||
صیدک1404 |
صکوک اجاره سایپا یدک-3ماهه18 |
اوراق | بورس | 965,000 | 0.00 | 0.00 | 965,000 | 0.00 | 0.00 | 1399/09/16 | 1 | 6 | 5.8 Million | - | - | 965,000 | 965,000 | 965,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6 | 6 | - | ||
صگل1411 |
ص اجاره گل گهر1411 - 3 ماهه 17% |
اوراق | بورس | 970,000 | 10,000.00 | 1.04 | 965,000 | 5,000.00 | 0.52 | 1400/01/23 | 1 | 16 | 15.4 Million | - | 960,000 | 970,000 | 970,000 | 970,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | - | 100 | - | ||
صایپا038 |
صکوک مرابحه سایپا038-3ماهه 18% |
اوراق | بورس | 960,000 | 20,000.00 | 2.13 | 960,000 | 20,000.00 | 2.13 | 1399/10/6 | 1 | 5,000 | 4.8 billion | - | 940,000 | 960,000 | 960,000 | 960,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,000 | - | 5,000 | ||
مصفها112 |
مشارکت ش اصفهان112-3ماهه18 |
اوراق | بورس | 960,000 | 0.00 | 0.00 | 960,000 | 0.00 | 0.00 | 1399/12/18 | 3 | 4,300 | 4.1 billion | - | - | 960,000 | 960,000 | 960,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 30 | 4,270 | 4,300 | - | ||
رایان106 |
مشارکت رایان سایپا-3 ماهه 16 |
اوراق | بورس | 955,834 | 0.00 | 0.00 | 955,834 | 0.00 | 0.00 | 1399/12/20 | 1 | 7,335 | 7 billion | - | 955,834 | 955,834 | 955,834 | 955,834 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 7,335 | - | 7,335 | ||
تهران412 |
مشارکت ش تهران412-3ماهه18% |
اوراق | بورس | 954,500 | 0.00 | 0.00 | 954,500 | 0.00 | 0.00 | 1399/12/4 | 3 | 30,000 | 28.6 billion | - | 954,500 | 954,500 | 954,500 | 954,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 30,000 | - | 30,000 | ||
صفارس412 |
صکوک اجاره خلیج فارس-3 ماهه 16 |
اوراق | بورس | 942,000 | 28,000.00 | 3.06 | 942,000 | 28,000.00 | 3.06 | 1399/12/4 | 1 | 200 | 188.4 Million | - | 914,000 | 957,000 | 942,000 | 942,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 200 | - | 200 | ||
تبریز112 |
شهرداری تبریز3-18% |
اوراق | بورس | 994,990 | 59,690.00 | 6.38 | 935,300 | 0.00 | 0.00 | 09:22 | 1 | 6 | 5.6 Million | - | 935,300 | 994,990 | 994,990 | 994,990 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 | - | 10 | - | ||
صخود1404 |
صکوک رهنی خودرو1404- 3ماهه 16 |
اوراق | بورس | 927,000 | 7,500.00 | 0.82 | 919,500 | 0.00 | 0.00 | 1399/12/27 | 2 | 20,000 | 18.39 billion | - | 919,500 | 927,000 | 927,000 | 927,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 20,000 | - | 20,000 | ||
پارسا306 |
صکوک اجاره پارسیان-6ماهه16% |
اوراق | بورس | 912,351 | 30,939.00 | 3.28 | 912,351 | 30,939.00 | 3.28 | 1399/12/16 | 1 | 200 | 182.5 Million | - | 943,290 | 912,351 | 912,351 | 912,351 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 200 | - | 200 | ||
صفارس307 |
صکوک اجاره فارس307- 3ماهه18% |
اوراق | بورس | 943,500 | 36,000.00 | 3.97 | 907,500 | 0.00 | 0.00 | 1400/01/22 | 1 | 100 | 90.8 Million | - | 907,500 | 943,500 | 943,500 | 943,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 200 | - | 200 | ||
صدف408 |
صکوک مرابحه صدف408-3ماهه 18% |
اوراق | بورس | 902,600 | 100.00 | 0.01 | 902,600 | 100.00 | 0.01 | 1399/09/9 | 1 | 1,500 | 1.4 billion | - | 902,500 | 902,600 | 902,600 | 902,600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,500 | - | 1,500 | ||
مشهد212 |
مشارکت ش مشهد212-3ماهه18 |
اوراق | بورس | 900,050 | 50,950.00 | 5.36 | 900,050 | 50,950.00 | 5.36 | 1399/09/12 | 1 | 1,500 | 1.4 billion | - | 951,000 | 900,050 | 900,050 | 900,050 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,500 | - | 1,500 | ||
مشهد0112 |
مشارکت ش مشهد0112-3ماهه18% |
اوراق | بورس | 880,000 | 20,000.00 | 2.22 | 880,000 | 20,000.00 | 2.22 | 1399/09/29 | 1 | 100 | 88 Million | - | 900,000 | 880,000 | 880,000 | 880,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | - | 100 | ||
صشستا112 |
صکوک اجاره شستا112-6ماهه18% |
اوراق | بورس | 870,001 | 10,050.00 | 1.17 | 870,001 | 10,050.00 | 1.17 | 1399/09/10 | 1 | 1,000 | 870 Million | - | 859,951 | 902,948 | 870,001 | 870,001 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
تملی611 |
تسهیلات مسکن بانک ملی-بهمن96 |
تسهیلات مسکن | بورس | 704,473 | 0.00 | 0.00 | 670,927 | 0.00 | 0.00 | 1399/09/3 | 2 | 8 | 5.37 Million | - | - | 637,381 | 637,381 | 704,473 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8 | - | 8 | - | ||
فپنتا |
سپنتا |
سهام | بورس | 401,140 | 8,180.00 | 2.00 | 408,950 | 370.00 | 0.09 | 12:12 | 16 | 5,531 | 2.2 billion | 345.69 | 409,320 | 401,140 | 401,140 | 401,140 | - | - | - | - | 22.154 Thousand billion | 22.346 Million | 837,686 | 54,173 | 172,219 | 665,467 | 10.108 Million | 346,337 | 64.02 | 33.32 | 2.19 | 135 | 2,500 | 2,635 | - | ||
غدام |
خوراک دام پارس |
سهام | بورس | 386,790 | 7,890.00 | 2.00 | 394,680 | 0.00 | 0.00 | 11:41 | 2 | 28 | 10.8 Million | 14 | 394,680 | 386,790 | 386,790 | 386,790 | - | - | - | - | 23.681 Thousand billion | 23.808 Million | 336,195 | 60,000 | 127,404 | 208,791 | 822,114 | 96,102 | 246.41 | 113.42 | 28.8 | 32 | - | 32 | - | ||
انرژی2 |
فعالان بورس انرژی |
سهام | بورس | 341,350 | 19,720.00 | 5.46 | 361,070 | 0.00 | 0.00 | 1399/11/13 | 4 | 229 | 85.9 Million | - | 361,070 | 341,350 | 341,350 | 341,350 | - | - | - | - | 216.642 Thousand billion | - | - | - | - | - | - | - | - | - | - | - | 15 | - | 15 | ||
بکاب |
جوشکاب یزد |
سهام | بورس | 353,270 | 7,200.00 | 2.00 | 360,470 | 0.00 | 0.00 | 10:57 | 2 | 35 | 12.4 Million | 17.5 | 360,470 | 353,270 | 353,270 | 353,270 | - | - | - | - | 8.687 Thousand billion | 8.801 Million | 272,671 | 24,100 | 113,954 | 158,717 | 286,193 | 54,557 | 159.23 | 54.73 | 30.35 | 1,120 | - | 1,120 | - | ||
شفن |
پتروشیمی فن آوران |
سهام | بورس | 332,150 | 15,910.00 | 5.03 | 324,640 | 8,400.00 | 2.66 | 12:29 | 831 | 268,662 | 87.6 billion | 323.3 | 316,240 | 315,600 | 317,900 | 332,300 | - | - | - | - | 308.408 Thousand billion | 334.486 Million | 102.603 Million | 950,000 | 34.058 Million | 68.546 Million | 40.621 Million | 67.344 Million | 4.46 | 4.38 | 7.4 | 61,264 | 23,511 | 78,561 | 6,214 | ||
غدشت |
دشت مرغاب |
سهام | بورس | 282,970 | 5,770.00 | 2.00 | 288,660 | 80.00 | 0.03 | 12:29 | 10 | 2,269 | 642.1 Million | 226.9 | 288,740 | 282,970 | 282,970 | 282,970 | - | - | - | - | 15.43 Thousand billion | 18.205 Million | 3.31 Million | 53,453 | 2.771 Million | 539,322 | 4.878 Million | 568,945 | 27.13 | 28.62 | 3.16 | 358 | - | 358 | - | ||
انرژی3 |
سایر اشخاص بورس انرژی |
سهام | بورس | 251,650 | 15,090.00 | 5.66 | 266,740 | 0.00 | 0.00 | 12:29 | 161 | 22,691 | 5.9 billion | - | 266,740 | 251,650 | 251,650 | 251,650 | - | - | - | - | 160.044 Thousand billion | - | - | - | - | - | - | - | - | - | - | 6,926 | - | 6,926 | - | ||
انرژی |
نهادهای مالی بورس انرژی |
سهام | بورس | 261,640 | 1,900.00 | 0.72 | 256,000 | 7,540.00 | 2.86 | 1400/01/8 | 1 | 27 | 9.8 Million | 125.01 | 263,540 | 261,640 | - | - | - | - | - | - | 228.312 Thousand billion | 154.095 Million | 2.018 Million | 600,000 | 116,656 | 1.902 Million | 344,689 | 489,631 | 314.48 | 80.96 | 446.72 | - | - | - | - | ||
سنیر |
سیمان سفیدنی ریز |
سهام | بورس | 245,500 | 5,010.00 | 2.00 | 250,510 | 0.00 | 0.00 | 12:25 | 5 | 192 | 47.1 Million | 38.4 | 250,510 | 245,510 | 245,500 | 245,500 | - | - | - | - | 25.051 Thousand billion | 25.357 Million | 686,262 | 100,000 | 305,972 | 380,290 | 893,178 | 290,373 | 86.27 | 65.87 | 28.05 | 328 | - | 328 | - | ||
دارایکم |
صندوق واسطه گری مالی یکم |
صندوق | بورس | 150,600 | 42,370.00 | 21.96 | 192,970 | 0.00 | 0.00 | 1399/10/14 | 64,534 | 31.881 Million | 6.152 Thousand billion | - | 192,970 | 150,000 | 145,500 | 155,260 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8.405 Million | 1.301 Million | 9.628 Million | 77,628 | ||
فنورد |
نورد قطعات فولادی |
سهام | بورس | 188,050 | 10,640.00 | 6.00 | 187,880 | 10,470.00 | 5.90 | 12:29 | 1,423 | 765,962 | 143.9 billion | 538.27 | 177,410 | 170,010 | 184,000 | 188,050 | - | - | - | - | 27.055 Thousand billion | 27.889 Million | 4.82 Million | 144,000 | 2.342 Million | 2.478 Million | 11.486 Million | 2.471 Million | 10.34 | 10.31 | 2.23 | 580,115 | - | 529,890 | 50,225 | ||
لخزر |
پارس خزر |
سهام | بورس | 182,790 | 3,730.00 | 2.00 | 186,520 | 0.00 | 0.00 | 11:21 | 7 | 329 | 60.1 Million | 47 | 186,520 | 182,800 | 182,790 | 182,790 | - | - | - | - | 28.202 Thousand billion | 32.866 Million | 6.882 Million | 151,200 | 4.665 Million | 2.217 Million | 8.142 Million | 1.139 Million | 24.76 | 12.72 | 3.46 | 360 | 500 | 860 | - | ||
وملی |
گروه صنعتی ملی (هلدینگ) |
سهام | بورس | 173,570 | 3,540.00 | 2.00 | 176,060 | 1,050.00 | 0.59 | 12:29 | 163 | 83,512 | 14.5 billion | 512.34 | 177,110 | 173,690 | 173,570 | 173,570 | - | - | - | - | 43.55 Thousand billion | 45.608 Million | 2.076 Million | 247,360 | 1.798 Million | 277,537 | 48,593 | 43,692 | 1002.7 | 157.85 | 901.57 | 9,348 | - | 9,348 | - | ||
زپارس |
کشت و صنعت و دامپروری پارس |
سهام | بورس | 164,900 | 990.00 | 0.60 | 170,520 | 6,610.00 | 4.03 | 12:29 | 761 | 659,216 | 112.4 billion | 866.25 | 163,910 | 169,000 | 162,170 | 173,740 | - | - | - | - | 55.477 Thousand billion | 55.502 Million | 3.81 Million | 325,340 | 2.176 Million | 1.634 Million | 2.219 Million | 934,696 | 113.53 | 32.64 | 24.03 | 32,637 | 53,151 | 85,788 | - | ||
قصفها |
قند اصفهان |
سهام | بورس | 155,100 | 3,160.00 | 2.00 | 157,560 | 700.00 | 0.44 | 12:20 | 57 | 69,583 | 10.8 billion | 1,220.75 | 158,260 | 155,100 | 155,100 | 155,100 | - | - | - | - | 30.724 Thousand billion | 33.305 Million | 3.159 Million | 195,000 | 2.444 Million | 714,814 | 5.73 Million | 765,056 | 40.35 | 43.17 | 5.39 | 20,920 | - | 20,920 | - | ||
کاردان |
تجارت شاخص کاردان |
صندوق | بورس | 156,240 | 9,610.00 | 5.79 | 157,190 | 8,660.00 | 5.22 | 1399/10/14 | 930 | 794,464 | 124.9 billion | - | 165,850 | 164,970 | 155,000 | 161,000 | - | - | - | - | 15.719 Thousand billion | - | - | - | - | - | - | - | - | - | - | 186,478 | 212,609 | 325,464 | 73,623 | ||
سخاش |
سیمان خاش |
سهام | بورس | 152,860 | 3,110.00 | 1.99 | 155,940 | 30.00 | 0.02 | 12:27 | 13 | 2,626 | 401.4 Million | 202 | 155,970 | 152,900 | 152,860 | 152,860 | - | - | - | - | 19.493 Thousand billion | 20.258 Million | 1.6 Million | 125,000 | 761,913 | 837,911 | 2.568 Million | 800,953 | 24.34 | 23.27 | 7.59 | 5,026 | - | 5,026 | - | ||
کپارس |
کاشی پارس |
سهام | بورس | 152,150 | 3,100.00 | 2.00 | 155,110 | 140.00 | 0.09 | 12:27 | 45 | 14,375 | 2.2 billion | 319.44 | 155,250 | 152,150 | 152,150 | 152,150 | - | - | - | - | 19.328 Thousand billion | 20.455 Million | 2.07 Million | 124,605 | 1.11 Million | 959,915 | 2.487 Million | 795,284 | 24.32 | 20.15 | 7.78 | 3,979 | - | 3,979 | - | ||
سفار |
سیمان فارس |
سهام | بورس | 151,590 | 3,090.00 | 2.00 | 154,680 | 0.00 | 0.00 | 12:00 | 1 | 33 | 5 Million | 33 | 154,680 | 151,590 | 151,590 | 151,590 | - | - | - | - | 36.04 Thousand billion | 36.625 Million | 1.397 Million | 233,000 | 584,355 | 813,072 | 1.428 Million | 579,987 | 62.14 | 44.33 | 25.23 | 40 | - | 40 | - | ||
کدما |
معدنی دماوند |
سهام | بورس | 148,780 | 3,030.00 | 2.00 | 151,730 | 80.00 | 0.05 | 12:27 | 44 | 8,237 | 1.2 billion | 187.2 | 151,810 | 148,840 | 148,780 | 148,780 | - | - | - | - | 37.933 Thousand billion | 38.208 Million | 584,890 | 30,000 | 255,523 | 329,367 | 279,187 | 70,540 | 538.03 | 115.23 | 135.94 | 6,804 | - | 6,804 | - | ||
بشهاب |
لامپ پارس شهاب |
سهام | بورس | 146,310 | 2,980.00 | 2.00 | 149,280 | 10.00 | 0.01 | 11:22 | 2 | 1,540 | 225.3 Million | 770 | 149,290 | 146,320 | 146,310 | 146,310 | - | - | - | - | 24.183 Thousand billion | 26.501 Million | 3.175 Million | 162,000 | 2.316 Million | 859,192 | 2.699 Million | 473,147 | 51.12 | 28.15 | 8.97 | - | 1,500 | 1,500 | - | ||
پارس |
پتروشیمی پارس |
سهام | بورس | 147,540 | 1,930.00 | 1.33 | 146,760 | 1,150.00 | 0.79 | 12:29 | 530 | 357,954 | 52.9 billion | 675.38 | 145,610 | 143,000 | 143,800 | 149,500 | - | - | - | - | 880.56 Thousand billion | 955.552 Million | 158.875 Million | 6 Million | 81.892 Million | 76.983 Million | 205.827 Million | 81.17 Million | 10.76 | 11.35 | 4.24 | 252,002 | 139,173 | 100,752 | 290,423 | ||
فمراد |
آلومراد |
سهام | بورس | 141,040 | 2,870.00 | 1.99 | 143,910 | 0.00 | 0.00 | 12:19 | 7 | 601 | 84.8 Million | 85.86 | 143,910 | 141,040 | 141,040 | 141,040 | - | - | - | - | 7.129 Thousand billion | 7.361 Million | 415,589 | 49,535 | 232,054 | 183,535 | 1.259 Million | 156,424 | 45.57 | 38.85 | 5.66 | 236 | - | 236 | - | ||
سبهان |
سیمان بهبهان |
سهام | بورس | 139,390 | 2,840.00 | 2.00 | 142,220 | 10.00 | 0.01 | 11:24 | 6 | 1,032 | 143.9 Million | 172 | 142,230 | 139,390 | 139,390 | 139,390 | - | - | - | - | 28.444 Thousand billion | 29.474 Million | 2.252 Million | 200,000 | 1.028 Million | 1.224 Million | 2.303 Million | 1.121 Million | 25.39 | 23.24 | 12.35 | 317 | - | 317 | - | ||
فیروزه |
شاخص 30 شرکت بزرگ فیروزه |
صندوق | بورس | 136,600 | 24,080.00 | 14.99 | 136,250 | 24,430.00 | 15.20 | 1399/10/14 | 471 | 197,077 | 26.9 billion | - | 160,680 | 156,070 | 133,010 | 138,000 | - | - | - | - | 6.813 Thousand billion | - | - | - | - | - | - | - | - | - | - | 90,590 | 110,000 | 130,590 | 70,000 | ||
شسینا |
شیمیایی سینا |
سهام | بورس | 130,490 | 2,660.00 | 2.00 | 132,930 | 220.00 | 0.17 | 12:25 | 32 | 31,724 | 4.1 billion | 991.38 | 133,150 | 130,490 | 130,490 | 130,490 | - | - | - | - | 20.413 Thousand billion | 20.624 Million | 947,603 | 153,563 | 177,040 | 770,563 | 1.008 Million | 461,301 | 44.32 | 26.53 | 20.28 | 2,071 | - | 2,071 | - | ||
پدرخش |
درخشان تهران |
سهام | بورس | 126,400 | 2,570.00 | 1.99 | 128,700 | 270.00 | 0.21 | 1399/12/24 | - | - | - | 288.96 | 128,970 | 126,400 | - | - | - | - | - | - | 6.564 Thousand billion | 6.793 Million | 471,976 | 51,000 | 215,862 | 256,114 | 667,223 | 155,010 | 60.03 | 25.68 | 9.86 | 41,321 | - | 41,321 | - | ||
سصفها |
سیمان اصفهان |
سهام | بورس | 125,310 | 2,550.00 | 1.99 | 127,860 | 0.00 | 0.00 | 12:00 | 10 | 671 | 84.1 Million | 67.1 | 127,860 | 125,310 | 125,310 | 125,310 | - | - | - | - | 63.93 Thousand billion | 64.888 Million | 2.032 Million | 200,000 | 958,067 | 1.074 Million | 2.511 Million | 642,564 | 99.49 | 59.52 | 25.46 | 90 | - | 90 | - | ||
افق ملت |
ص س در سهام افق ملت |
صندوق | بورس | 127,400 | 9,680.00 | 7.06 | 127,610 | 9,470.00 | 6.91 | 1399/10/14 | 123 | 53,130 | 6.8 billion | - | 137,080 | 136,050 | 125,510 | 129,970 | - | - | - | - | 6.381 Thousand billion | - | - | - | - | - | - | - | - | - | - | 30,574 | 102,548 | 133,122 | - | ||
غمهرا |
مهرام |
سهام | بورس | 119,550 | 2,430.00 | 1.99 | 121,980 | 0.00 | 0.00 | 1400/01/21 | - | - | - | 50 | 121,980 | 119,550 | - | - | - | - | - | - | 24.891 Thousand billion | 27.648 Million | 3.666 Million | 200,745 | 2.757 Million | 908,957 | 6.45 Million | 713,377 | 34.89 | 27.38 | 3.86 | 50 | - | 50 | - | ||
نمرینو |
ایران مرینوس |
سهام | بورس | 111,230 | 2,270.00 | 2.00 | 113,490 | 10.00 | 0.01 | 12:22 | 10 | 1,350 | 150.2 Million | 135 | 113,500 | 111,320 | 111,230 | 111,230 | - | - | - | - | 14.413 Thousand billion | 14.627 Million | 396,742 | 127,000 | 212,224 | 184,518 | 183,952 | 12,359 | 1166.32 | 78.12 | 78.36 | 18,927 | - | 18,927 | - | ||
خنصیر |
نصیر ماشین |
سهام | بورس | 106,400 | 2,170.00 | 2.00 | 108,560 | 10.00 | 0.01 | 12:10 | 6 | 1,489 | 158.4 Million | 248.17 | 108,570 | 106,400 | 106,400 | 106,400 | - | - | - | - | 22.49 Thousand billion | 22.845 Million | 822,224 | 207,166 | 352,597 | 469,627 | 877,061 | 123,421 | 182.24 | 47.89 | 25.64 | 300 | - | 300 | - | ||
قپیرا |
قند پیرانشهر |
سهام | بورس | 105,240 | 760.00 | 0.72 | 105,960 | 40.00 | 0.04 | 12:29 | 310 | 107,806 | 11.4 billion | 347.76 | 106,000 | 103,880 | 103,880 | 108,450 | - | - | - | - | 21.192 Thousand billion | 23.688 Million | 3.759 Million | 200,000 | 2.488 Million | 1.271 Million | 3.544 Million | 707,775 | 29.95 | 16.68 | 5.98 | 28,259 | 98,631 | 126,890 | - | ||
صنوین |
سپهر اندیشه نوین |
صندوق | بورس | 106,390 | 3,870.00 | 3.77 | 105,700 | 3,180.00 | 3.10 | 1399/10/14 | 31 | 3,397 | 359.1 Million | - | 102,520 | 103,990 | 104,430 | 107,000 | - | - | - | - | 10.57 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2,466 | 7,050 | 9,516 | - | ||
وپخش |
داروپخش |
سهام | بورس | 98,030 | 1,960.00 | 1.96 | 99,780 | 210.00 | 0.21 | 12:29 | 511 | 1.25 Million | 124.7 billion | 2,446.37 | 99,990 | 98,000 | 98,000 | 100,970 | - | - | - | - | 83.815 Thousand billion | 88.276 Million | 7.959 Million | 840,000 | 4.284 Million | 3.675 Million | 5.104 Million | 6.926 Million | 12.13 | 22.86 | 16.46 | 55,364 | - | 55,364 | - | ||
بذر |
بذر امید آفرین |
صندوق | بورس | 98,670 | 8,120.00 | 7.60 | 98,360 | 8,430.00 | 7.89 | 1399/10/14 | 14 | 2,230 | 219.3 Million | - | 106,790 | 106,190 | 97,350 | 99,900 | - | - | - | - | 68.852 Thousand billion | - | - | - | - | - | - | - | - | - | - | 5,108 | 28,074 | 32,952 | 230 | ||
شپدیس |
پتروشیمی پردیس |
سهام | بورس | 94,920 | 2,770.00 | 3.01 | 93,800 | 1,650.00 | 1.79 | 12:29 | 615 | 565,926 | 53.9 billion | 920.2 | 92,150 | 94,200 | 93,110 | 96,050 | - | - | - | - | 562.8 Thousand billion | 619.443 Million | 133.041 Million | 6 Million | 66.543 Million | 66.498 Million | 112.207 Million | 80.392 Million | 6.88 | 8.31 | 4.93 | 80,208 | 568,142 | 507,346 | 141,004 | ||
لپارس |
پارس الکتریک |
سهام | بورس | 91,920 | 1,870.00 | 1.99 | 93,640 | 150.00 | 0.16 | 12:29 | 72 | 43,027 | 4 billion | 597.6 | 93,790 | 91,920 | 91,920 | 91,920 | - | - | - | - | 28.092 Thousand billion | 28.929 Million | 1.676 Million | 300,000 | 791,585 | 884,135 | 282,893 | 216,270 | 130.1 | 31.82 | 99.46 | 4,689 | 40,000 | 44,689 | - | ||
خلنت |
لنت ترمز |
سهام | بورس | 91,590 | 1,860.00 | 1.99 | 93,390 | 60.00 | 0.06 | 1400/01/21 | - | - | - | 261.51 | 93,450 | 91,590 | - | - | - | - | - | - | 8.218 Thousand billion | 8.546 Million | 662,252 | 88,000 | 328,038 | 334,214 | 957,687 | 133,783 | 79.02 | 24.61 | 8.59 | 15,952 | - | 15,952 | - | ||
شکربن |
کربن ایران |
سهام | بورس | 89,290 | 1,820.00 | 2.00 | 90,720 | 390.00 | 0.43 | 12:29 | 66 | 115,803 | 10.3 billion | 1,754.59 | 91,110 | 89,290 | 89,290 | 89,290 | - | - | - | - | 22.68 Thousand billion | 24.741 Million | 3.505 Million | 250,000 | 1.964 Million | 1.541 Million | 4.534 Million | 606,038 | 37.58 | 14.78 | 5.02 | 12,311 | 150,000 | 162,311 | - | ||
کمنگنز |
معادن منگنز ایران |
سهام | بورس | 87,400 | 1,780.00 | 2.00 | 89,140 | 40.00 | 0.04 | 12:29 | 37 | 11,652 | 1000 Million | 314.92 | 89,180 | 87,450 | 87,400 | 87,400 | - | - | - | - | 18.042 Thousand billion | 18.673 Million | 2.241 Million | 202,400 | 622,989 | 1.618 Million | 1.58 Million | 1.18 Million | 15.3 | 11.16 | 11.43 | 15,127 | - | 15,127 | - | ||
دپارس |
پارس دارو |
سهام | بورس | 84,160 | 1,710.00 | 1.99 | 85,560 | 310.00 | 0.36 | 12:28 | 24 | 105,434 | 8.9 billion | 4,393.08 | 85,870 | 84,170 | 84,160 | 84,160 | - | - | - | - | 44.919 Thousand billion | 50.68 Million | 7.664 Million | 525,000 | 5.598 Million | 2.065 Million | 5.914 Million | 3.306 Million | 13.64 | 21.83 | 7.62 | 2,849 | - | 2,849 | - | ||
وآذر |
سر. توسعه آذربایجان |
سهام | بورس | 83,590 | 1,700.00 | 1.99 | 85,210 | 80.00 | 0.09 | 12:27 | 16 | 27,161 | 2.3 billion | 1,697.56 | 85,290 | 83,590 | 83,590 | 83,590 | - | - | - | - | 17.042 Thousand billion | 26.926 Million | 11.451 Million | 200,000 | 9.868 Million | 1.583 Million | 1.393 Million | 1.442 Million | 11.83 | 10.77 | 12.24 | 1,474 | - | 1,474 | - | ||
پاکشو |
گروه صنعتی پاکشو |
سهام | بورس | 82,000 | 810.00 | 1.00 | 82,110 | 920.00 | 1.13 | 1399/12/19 | - | - | - | 1,113.51 | 81,190 | 80,000 | - | - | - | - | - | - | 328.44 Thousand billion | 345.205 Million | 29.042 Million | 4 Million | 16.765 Million | 12.277 Million | 30.775 Million | 11.499 Million | 28.56 | 26.75 | 10.67 | 1.207 Million | 1.749 Million | 2.874 Million | 82,000 | ||
کطبس |
ذغالسنگ نگین |
سهام | بورس | 80,060 | 1,630.00 | 2.00 | 81,690 | 0.00 | 0.00 | 10:27 | 3 | 335 | 26.8 Million | 111.67 | 81,690 | 80,060 | 80,060 | 80,060 | - | - | - | - | 15.113 Thousand billion | 15.556 Million | 1.584 Million | 185,000 | 443,003 | 1.141 Million | 1.471 Million | 831,858 | 18.18 | 13.25 | 10.27 | 10,146 | 10,000 | 20,146 | - | ||
افقح |
فروشگاه های افق کوروش (حق تقدم) |
حق تقدم | بورس | 81,000 | 20.00 | 0.02 | 81,140 | 120.00 | 0.15 | 1399/10/22 | 518 | 11.15 Million | 904.4 billion | 21,516.39 | 81,020 | 83,000 | 81,000 | 83,000 | - | - | - | - | 162.28 Thousand billion | - | - | - | - | - | - | - | - | - | - | 13,987 | - | - | 13,987 |