Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Closing Price Variation

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
ضپنا8004

اختیارخ رمپنا-18000-1400/08/05

اختیار معامله بورس 1,900 1,600.00 533.33 1,900 1,600.00 533.33 1400/04/24 2 20 38,000 - 300 1,900 1,900 1,900 - - - - - - - - - - - - - - - 20 - 20 -
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 -
طمخا7071

اختیارف اخابر-24000-1400/07/28

اختیار معامله بورس 15,587 12,587.00 419.57 15,587 12,587.00 419.57 1400/04/24 1 1 15,587 - 3,000 15,587 15,587 15,587 - - - - - - - - - - - - - - - 1 - 1 -
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 -
طمخا7068

اختیارف اخابر-16000-1400/07/28

اختیار معامله بورس 7,251 5,282.00 268.26 7,251 5,282.00 268.26 1400/04/24 1 1 7,251 - 1,969 7,251 7,251 7,251 - - - - - - - - - - - - - - - 1 - 1 -
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 -
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 -
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 -
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 -
ضپاس7027

اختیارخ وپارس-1800-1400/07/28

اختیار معامله بورس 1,450 755.00 108.63 1,450 755.00 108.63 1400/04/24 2 100 145,000 - 695 1,450 1,450 1,450 - - - - - - - - - - - - - - - 100 - 100 -
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 -
ضگل8065

اختیارخ کگل-24000-1399/08/21

اختیار معامله بورس 1 0.00 0.00 2 1.00 100.00 1399/08/18 2 15 15 - 1 1 1 1 - - - - - - - - - - - - - - - 15 - 15 -
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 -
ضصاد8035

اختیارخ وبصادر-3500-1400/08/12

اختیار معامله بورس 250 178.00 247.22 131 59.00 81.94 1400/04/24 5 404 53,000 - 72 130 130 250 - - - - - - - - - - - - - - - 404 - 404 -
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 -
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 -
ضچاد7033

اختیارخ کچاد-20000-1400/07/04

اختیار معامله بورس 8,000 2,500.00 45.45 8,000 2,500.00 45.45 1400/04/24 1 10 80,000 - 5,500 8,000 8,000 8,000 - - - - - - - - - - - - - - - - 10 10 -
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 -
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 -
ضفلا8093

اختیارخ فولاد-29775-1399/08/28

اختیار معامله بورس 1 4.00 80.00 7 2.00 40.00 1399/08/28 4 55 370 - 5 10 1 10 - - - - - - - - - - - - - - - 55 - 55 -
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 -
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 -
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 -
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 -
ضفلا7006

اختیارخ فولاد-18000-1400/07/25

اختیار معامله بورس 800 100.00 14.29 799 99.00 14.14 1400/04/24 2 2 1,599 - 700 799 799 800 - - - - - - - - - - - - - - - 2 - 2 -
شبندر

پالایش نفت بندر عباس

سهام بورس 21,350 2,310.00 12.13 21,360 2,320.00 12.18 1400/03/3 10,928 56.67 Million 1.21 Thousand billion 5,185.76 19,040 18,290 20,250 21,990 - - - - 612.776 Thousand billion 715.702 Million 232.016 Million 28.688 Million 102.927 Million 129.089 Million 769.67 Million 80.784 Million 7.59 4.75 0.8 48.024 Million 8.646 Million 50.161 Million 6.509 Million
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 13,804 1,422.00 11.48 13,803 1,421.00 11.48 1399/10/14 411 3.75 Million 51.7 billion - 12,382 12,370 13,800 13,805 - - - - 13.803 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
سپر

ص. س. سپر سرمایه بیدار

صندوق بورس 12,305 1,215.00 10.96 12,304 1,214.00 10.95 1399/10/14 43 477,645 5.9 billion - 11,090 11,041 12,303 12,305 - - - - 1.23 Thousand billion - - - - - - - - - - 353,528 43,540 271,920 125,148
کیان

با درآمد ثابت کیان

صندوق بورس 29,469 2,905.00 10.94 29,467 2,903.00 10.93 1399/10/14 1,951 22.5 Million 663.1 billion - 26,564 26,584 29,465 29,469 - - - - 88.401 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
تصمیم

با درآمد ثابت تصمیم

صندوق بورس 16,874 1,570.00 10.26 16,874 1,570.00 10.26 1399/10/14 303 2.26 Million 38.2 billion - 15,304 15,314 16,872 16,877 - - - - 8.437 Thousand billion - - - - - - - - - - 1.241 Million 1.764 Million 350,944 2.655 Million
صنوین

سپهر اندیشه نوین

صندوق بورس 113,400 10,880.00 10.61 112,900 10,380.00 10.12 1399/10/14 48 14,439 1.6 billion - 102,520 103,990 111,110 114,230 - - - - 11.29 Thousand billion - - - - - - - - - - 2,466 7,050 9,516 -
فیروزا

فیروزه آسیا

صندوق بورس 23,899 2,134.00 9.80 23,885 2,120.00 9.74 1399/10/14 64 77,485 1.9 billion - 21,765 21,760 23,852 23,925 - - - - 7.166 Thousand billion - - - - - - - - - - 407,552 428,167 143,833 691,886
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
یاقوت

ص. س. یاقوت آگاه-ثابت

صندوق بورس 12,689 982.00 8.39 12,688 981.00 8.38 1399/10/14 304 1.54 Million 19.5 billion - 11,707 11,713 12,686 12,695 - - - - 50.752 Thousand billion - - - - - - - - - - 12.267 Million 3.355 Million 1.764 Million 13.858 Million
کاردان

تجارت شاخص کاردان

صندوق بورس 177,900 12,050.00 7.27 176,320 10,470.00 6.31 1399/10/14 519 114,019 20.1 billion - 165,850 164,970 175,990 178,210 - - - - 17.632 Thousand billion - - - - - - - - - - 186,478 212,609 325,464 73,623
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 16,500 100.00 0.61 17,310 910.00 5.55 1400/04/15 1,558 6.93 Million 95.4 billion 4,032.57 16,400 15,380 13,160 14,290 - - - - 20.655 Thousand billion - - - - - - - - - - - - - -
والبرح

سر. البرز (حق تقدم)

حق تقدم بورس 8,170 411.00 5.30 8,139 380.00 4.90 1400/04/28 484 905,224 7.4 billion 1,870.3 7,759 8,598 8,001 8,500 - - - - 8.953 Thousand billion - - - - - - - - - - - - - -
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
کبافق

معادن بافق

سهام بورس 36,660 1,010.00 2.83 37,340 1,690.00 4.74 1400/04/23 18 7,127 288.9 Million 1,674.33 35,650 35,310 34,000 36,700 - - - - 51.808 Thousand billion 46.668 Million 2.857 Million 1.215 Million 1.3 Million 1.557 Million 112,320 132,509 342.38 29.14 403.92 4.022 Million - 4.002 Million 20,000
دعبیدح

دارو عبیدی (حق تقدم)

حق تقدم بورس 31,700 1,400.00 4.62 31,680 1,380.00 4.55 1399/09/16 - - - 15,651.89 30,300 33,330 - - - - - - - - - - - - - - - - - - - - -
شپنا

پالایش نفت اصفهان

سهام بورس 13,620 450.00 3.42 13,760 590.00 4.48 1400/04/26 - - - 8,151.62 13,170 13,820 13,490 13,820 - - - - 863.36 Thousand billion 1.117 billion 296.053 Million 76 Million 71.072 Million 224.981 Million 1.008 billion 97.873 Million 7.04 4.66 0.94 308.084 Million 33.183 Million 254.579 Million 86.688 Million
فاراکح

ماشین سازی اراک (حق تقدم)

حق تقدم بورس 1,070 57.00 5.63 1,056 43.00 4.24 1400/04/28 10,776 255.95 Million 270.2 billion 23,751.56 1,013 981 981 1,094 - - - - 6.639 Thousand billion - - - - - - - - - - - - - -
خپویش

سازه پویش

سهام بورس 52,270 3,180.00 6.48 51,060 1,970.00 4.01 1400/04/29 1,048 1.1 Million 56.3 billion 1,051.3 49,090 47,470 47,470 52,270 - - - - 16.55 Thousand billion 26.424 Million 10.664 Million 324,120 9.874 Million 789,960 18.658 Million 521,035 37.41 - 0.89 1.102 Million - 1.061 Million 40,557
وساخت

سر. ساختمان ایران

سهام بورس 49,290 610.00 1.25 50,390 1,710.00 3.51 1400/04/23 670 1.06 Million 50.9 billion 1,880.19 48,680 49,000 47,930 50,140 - - - - 52.258 Thousand billion 56.536 Million 8.2 Million 1.09 Million 1.596 Million 6.604 Million 2.062 Million 2.658 Million 20.67 8.32 26.64 1.693 Million 200,000 1.82 Million 73,347
کسرا

سرامیک اردکان

سهام بورس 17,590 700.00 4.14 17,470 580.00 3.43 1400/04/27 2,081 7.78 Million 125.3 billion 5,461.02 16,890 17,600 17,040 17,730 - - - - 20.605 Thousand billion 23.031 Million 4.967 Million 1.279 Million 686,819 4.28 Million 2.315 Million 1.183 Million 18.88 5.22 9.65 16.181 Million 2.55 Million 18.467 Million 264,677
تکنو

تکنوتار

سهام بورس 16,510 960.00 6.17 16,070 520.00 3.34 1400/04/29 420 1.55 Million 25 billion 3,702.12 15,550 14,990 14,950 16,510 - - - - 3.946 Thousand billion 4.219 Million 445,198 245,549 272,578 172,620 186,956 6,229 2678.33 22.86 21.11 1.545 Million 10,000 1.525 Million 30,000
ضفلا8077

اختیارخ فولاد-9500-1399/08/28

اختیار معامله بورس 4,800 200.00 4.35 4,752 152.00 3.30 1399/08/28 12 49 232,830 - 4,600 4,750 4,500 4,890 - - - - - - - - - - - - - - - 49 - 49 -
ستران

سیمان تهران

سهام بورس 25,940 1,230.00 4.98 25,490 780.00 3.16 1400/04/26 895 3.14 Million 60.6 billion 3,548.29 24,710 25,690 24,830 25,940 - - - - 33.758 Thousand billion 51.769 Million 13.567 Million 1.75 Million 7.161 Million 6.405 Million 7.933 Million 2.636 Million 16.93 6.96 5.62 4.748 Million 550,000 5.298 Million -
پارس

پتروشیمی پارس

سهام بورس 182,000 970.00 0.53 188,730 5,760.00 3.15 1400/04/23 166 316,984 47.5 billion 1,006.48 182,970 180,110 180,110 185,600 - - - - 899.04 Thousand billion 1.208 billion 213.29 Million 6 Million 75.837 Million 137.453 Million 263.691 Million 122.223 Million 9.26 8.24 4.29 3.87 Million 1.343 Million 1.803 Million 3.41 Million
فولاژ

فولاد آلیاژی ایران

سهام بورس 18,240 530.00 2.99 18,190 480.00 2.71 1400/04/26 401 982,966 13.4 billion 4,732.43 17,710 17,700 17,600 18,420 - - - - 167.16 Thousand billion 244.812 Million 65.28 Million 12 Million 26.532 Million 38.748 Million 64.207 Million 25.01 Million 8.73 5.63 3.4 6.238 Million 3.298 Million 7.207 Million 2.329 Million
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
میدکو

سر. توسعه معادن و صنایع معدنی خاورمیانه

سهام بورس 46,580 1,120.00 2.46 46,550 1,090.00 2.40 1400/04/27 - - - 4,171.42 45,460 46,980 46,140 47,010 - - - - 1930.492 Thousand billion 1.935 billion 70.034 Million 45.2 Million 4.42 Million 65.614 Million 19.593 Million 17.37 Million 121.13 32.07 107.39 4.523 Million 6.398 Million 4 Million 6.92 Million
پکویرح

کویر تایر (حق تقدم)

حق تقدم بورس 14,920 250.00 1.70 15,020 350.00 2.39 1399/09/4 - - - 41,916.45 14,670 15,200 - - - - - - 22.23 Thousand billion - - - - - - - - - - 238,286 4 Million - 4.238 Million
قصفها

قند اصفهان

سهام بورس 97,160 2,730.00 2.89 96,670 2,240.00 2.37 1400/04/27 179 87,951 11.9 billion 446.33 94,430 95,020 93,000 99,150 - - - - 26.723 Thousand billion 20.042 Million 1.858 Million 195,000 1.191 Million 666,463 5.064 Million 612,130 30.8 28.28 3.72 533,496 19,060 551,556 1,000
صایپا038

صکوک مرابحه سایپا038-3ماهه 18%

اوراق بورس 968,000 28,000.00 2.98 960,000 20,000.00 2.13 1400/03/31 1 5,000 4.8 billion - 940,000 968,000 968,000 968,000 - - - - - - - - - - - - - - - - 5,000 - 5,000
شاملا

معدنی املاح ایران

سهام بورس 41,300 1,340.00 3.35 40,800 840.00 2.10 1400/04/29 445 838,191 34.2 billion 1,883.58 39,960 37,700 37,700 41,620 - - - - 34.272 Thousand billion 39.469 Million 7.201 Million 840,000 5.197 Million 2.004 Million 4.622 Million 1.845 Million 26.48 - 7.42 630,264 207,927 784,767 53,424
وامیدح

سر. امید (حق تقدم)

حق تقدم بورس 7,360 140.00 1.94 7,360 140.00 1.94 1400/04/5 151 634,441 4.6 billion 14,656.1 7,220 8,020 7,020 7,310 - - - - 396.55 Thousand billion - - - - - - - - - - - - - -
قرن

پدیده شیمی قرن

سهام بورس 33,800 1,030.00 3.14 33,380 610.00 1.86 1400/04/26 1,323 2.4 Million 80.1 billion 1,397.99 32,770 32,900 32,460 34,200 - - - - 66.74 Thousand billion 79.196 Million 17.859 Million 1,000,000 12.436 Million 5.423 Million 18.044 Million 4.095 Million 16.3 12.31 3.7 3.093 Million 425,255 2.511 Million 1.007 Million
ثشرقح

سر. مسکن شمال شرق (حق تقدم)

حق تقدم بورس 4,460 30.00 0.68 4,510 80.00 1.81 1399/10/2 - - - 26,179.4 4,430 4,870 - - - - - - 902 billion - - - - - - - - - - 1.434 Million - - 1.434 Million
خریخت

صنایع ریخته گری ایران

سهام بورس 3,181 70.00 2.25 3,166 55.00 1.77 1400/04/23 485 6.35 Million 16 billion 10,688.7 3,111 3,035 3,031 3,230 - - - - 3.94 Thousand billion 6.361 Million 2.561 Million 1.562 Million 1.415 Million 1.146 Million 1.742 Million 165,415 29.9 4.32 2.84 6.985 Million 230,000 6.915 Million 300,000
کویر

فولاد سپید فراب کویر

سهام بورس 14,050 60.00 0.43 14,170 180.00 1.29 1400/04/27 2,764 12.72 Million 173.2 billion 5,317.41 13,990 14,000 13,810 14,450 - - - - 146.988 Thousand billion 178.464 Million 54.154 Million 10.8 Million 25.428 Million 28.726 Million 79.866 Million 16.235 Million 9.43 5.33 1.92 12.719 Million 6.195 Million 17.709 Million 1.205 Million
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 - - - - - - - - - - - - - - - - - - -
دروز

روز دارو

سهام بورس 31,500 330.00 1.06 31,520 350.00 1.12 1400/04/27 588 1.61 Million 56.3 billion 1,694.93 31,170 32,000 30,280 32,450 - - - - 24.508 Thousand billion 25.472 Million 4.406 Million 699,840 3.413 Million 993,208 1.59 Million 105,285 209.52 22.21 13.87 1.275 Million 290,746 1.542 Million 24,215
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
دالبرح

البرزدارو (حق تقدم)

حق تقدم بورس 8,260 70.00 0.85 8,270 80.00 0.98 1400/02/21 881 1.32 Million 10.9 billion 1,492.8 8,190 9,870 8,120 8,480 - - - - 7.278 Thousand billion - - - - - - - - - - - - - -
دسبحانح

سبحان دارو (حق تقدم)

حق تقدم بورس 12,800 570.00 4.66 12,350 120.00 0.98 1400/04/2 128 168,403 2.1 billion 1,421.5 12,230 16,290 11,590 12,780 - - - - 2.502 Thousand billion - - - - - - - - - - - - - -
سرو

سرو سودمند مدبران

صندوق بورس 69,500 590.00 0.86 69,490 580.00 0.84 1399/10/14 1,147 1.27 Million 88.5 billion - 68,910 67,310 69,100 69,750 - - - - 27.796 Thousand billion - - - - - - - - - - 3.193 Million 877,402 4.068 Million 2,939
بفجر

فجر انرژی خلیج فارس

سهام بورس 26,740 310.00 1.17 26,650 220.00 0.83 1400/04/26 117 273,587 6 billion 5,153.78 26,430 26,200 26,090 26,890 - - - - 140.4 Thousand billion 189.819 Million 40.946 Million 6.5 Million 16.594 Million 24.352 Million 26.822 Million 13.64 Million 12.7 7.11 6.46 1.009 Million 2.104 Million 2.477 Million 635,611
افق ملت

ص س در سهام افق ملت

صندوق بورس 138,010 930.00 0.68 137,990 910.00 0.66 1399/10/14 59 12,178 1.7 billion - 137,080 136,050 137,000 138,700 - - - - 6.9 Thousand billion - - - - - - - - - - 30,574 102,548 133,122 -
شخارک

پتروشیمی خارک

سهام بورس 51,000 380.00 0.75 50,880 260.00 0.51 1400/04/26 182 177,584 7.4 billion 1,872.09 50,620 50,650 50,020 51,790 - - - - 250.92 Thousand billion 317.743 Million 60.401 Million 6 Million 12.463 Million 47.938 Million 51.706 Million 33.819 Million 9.03 6.37 5.9 3.412 Million 23,500 2.769 Million 666,677
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 9,900 150.00 1.54 9,800 50.00 0.51 1400/04/23 825 6.76 Million 54 billion 11,912.78 9,750 9,760 9,630 9,920 - - - - 679.56 Thousand billion 856.977 Million 197.847 Million 54.9 Million 33.777 Million 164.07 Million 86.185 Million 94.579 Million 8.7 5.02 9.56 24.032 Million 22.059 Million 36.64 Million 9.45 Million
فخاسح

فولادخراسان (حق تقدم)

حق تقدم بورس 23,500 950.00 4.21 22,660 110.00 0.49 1399/11/25 941 9.16 Million 207.4 billion 9,730.45 22,550 23,000 22,500 25,250 - - - - 65.714 Thousand billion - - - - - - - - - - 6.551 Million 2.605 Million - 9.156 Million
سپح

پرداخت الکترونیک سامان کیش (حق تقدم)

حق تقدم بورس 15,300 120.00 0.79 15,230 50.00 0.33 1399/12/18 - - - 10,000 15,180 15,180 - - - - - - - - - - - - - - - - - 688 - - 688
همراه

ارتباطات سیار

سهام بورس 20,690 40.00 0.19 20,690 40.00 0.19 1400/04/23 286 1.02 Million 19.2 billion 2,657.75 20,650 20,370 20,370 20,900 - - - - 366.912 Thousand billion 717.934 Million 391.361 Million 19.2 Million 320.686 Million 70.674 Million 234.333 Million 43.348 Million 9.16 5.62 1.7 3.545 Million 500,000 2.884 Million 1.161 Million
آکنتور

کنتورسازی ایران

سهام بورس 45,893 597.00 1.28 46,567 77.00 0.17 1395/06/13 116 262,860 12.24 billion - 46,490 47,200 45,892 47,200 - - - - - - - - - - - - - - - 82,860 180,000 262,860 -
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
وپاسار

بانک پاسارگاد

سهام بورس 15,270 0.00 0.00 15,290 20.00 0.13 1400/04/23 1,617 25.16 Million 399.8 billion 22,960.26 15,270 15,260 15,250 15,290 - - - - 1041.113 Thousand billion 3.282 billion 2.515 billion 65.52 Million 2.285 billion 229.592 Million 331.466 Million 126.38 Million 7.93 4.37 3.02 15.57 Million 60.015 Million 16.977 Million 58.608 Million
وتجارت

بانک تجارت

سهام بورس 2,740 11.00 0.40 2,730 1.00 0.04 1400/04/27 6,285 211.23 Million 463.8 billion 41,509.68 2,729 2,734 2,680 2,751 - - - - 491.742 Thousand billion - - 223.926 Million 3.633 billion 261.927 Million 515.543 Million 144.499 Million 4.24 2.33 1.19 139.445 Million 301.595 Million 322.551 Million 118.489 Million
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
تکشا

خدمات کشاورزی

سهام بورس 28,880 40.00 0.14 28,920 0.00 0.00 1400/04/29 939 982,360 28.4 billion 1,046.18 28,920 28,860 27,890 29,470 - - - - 5.784 Thousand billion 6.435 Million 1.605 Million 200,000 650,596 954,179 990,067 561,895 10.29 6.06 5.84 978,500 3,860 905,152 77,208
تپمپی

پمپ ایران

سهام بورس 16,000 150.00 0.95 15,850 0.00 0.00 1400/04/29 828 1.49 Million 23.6 billion 1,796.37 15,850 15,320 15,320 16,030 - - - - 9.986 Thousand billion 10.246 Million 1.575 Million 630,000 260,320 1.315 Million 393,156 550,323 18.14 7.59 25.4 1.487 Million - 1.445 Million 42,444
تاصیکو

سر. صدر تامین

سهام بورس 10,470 40.00 0.38 10,510 0.00 0.00 1400/04/29 968 10.13 Million 106.6 billion 10,468.48 10,510 10,500 10,340 10,640 - - - - 325.81 Thousand billion 328.572 Million 78.073 Million 31 Million 2.762 Million 75.311 Million 35.552 Million 34.962 Million 9.32 4.33 9.16 7.737 Million 2.396 Million 6.571 Million 3.563 Million
صخابر102

صکوک اجاره مخابرات 3 ماهه 16%

اوراق بورس 960,001 25,085.00 2.55 985,086 0.00 0.00 1400/04/20 2 11 10.8 Million - 985,086 960,001 960,001 960,001 - - - - - - - - - - - - - - - - 5,000 - 5,000
پلاسک

پلاسکوکار سایپا

سهام بورس 6,890 40.00 0.58 6,930 0.00 0.00 1400/04/29 1,013 5.57 Million 38.6 billion 5,501.22 6,930 7,150 6,620 7,190 - - - - 6.334 Thousand billion 8.999 Million 3.365 Million 913,939 2.666 Million 699,431 9.195 Million 309,214 20.48 9.06 0.69 5.429 Million 143,330 5.573 Million -
پکویر

کویر تایر

سهام بورس 14,110 10.00 0.07 14,100 0.00 0.00 1400/04/29 511 1.74 Million 24.6 billion 3,413.86 14,100 13,850 13,700 14,490 - - - - 30.738 Thousand billion 41.608 Million 16.187 Million 2.18 Million 10.87 Million 5.317 Million 7.12 Million 3.699 Million 8.31 5.78 4.32 1.289 Million 455,114 1.589 Million 155,755
طخود1042

اختیارف خودرو-3000-1399/10/07

اختیار معامله بورس 500 0.00 0.00 412 0.00 0.00 1399/08/20 5 40 16,500 - - 400 400 500 - - - - - - - - - - - - - - - 40 - 40 -
پکرمان

صنعتی بارز

سهام بورس 28,570 440.00 1.56 28,130 0.00 0.00 1400/04/29 637 3.35 Million 94.2 billion 5,254.95 28,130 28,000 27,510 28,610 - - - - 71.07 Thousand billion 91.954 Million 31.452 Million 2.527 Million 20.883 Million 10.569 Million 40.264 Million 6.935 Million 10.25 6.72 1.77 1.673 Million 1.675 Million 1.289 Million 2.059 Million
شکلر

نیروکلر

سهام بورس 33,360 390.00 1.18 32,970 0.00 0.00 1400/04/29 563 762,771 25.1 billion 1,354.83 32,970 32,970 31,960 33,390 - - - - 16.485 Thousand billion 18.864 Million 3.38 Million 500,000 2.379 Million 1.001 Million 2.36 Million 1.095 Million 15.06 16.48 6.99 720,771 42,000 762,771 -
تیپیکو

سر. دارویی تامین

سهام بورس 19,220 0.00 0.00 19,220 0.00 0.00 1400/04/29 168 4.4 Million 84.6 billion 26,194.37 19,220 19,220 19,220 19,220 - - - - 211.42 Thousand billion 223.74 Million 24.201 Million 4.35 Million 12.32 Million 11.881 Million 20.039 Million 19.827 Million 10.66 17.79 10.55 4.401 Million - 100,210 4.3 Million
ثاخت

توسعه ساختمان

سهام بورس 2,262 23.00 1.01 2,285 0.00 0.00 1400/04/29 1,767 32.56 Million 74.4 billion 18,424.34 2,285 2,283 2,260 2,324 - - - - 20.565 Thousand billion 28.74 Million 16.734 Million 9 Million 8.175 Million 8.559 Million 2.387 Million 1.034 Million 19.88 2.4 8.62 30.045 Million 2.51 Million 32.075 Million 480,600
ثامان

سر. سامان گستر اصفهان

سهام بورس 19,660 1,000.00 4.84 20,660 0.00 0.00 1400/04/29 10 20,900 410.9 Million 2,090 20,660 19,660 19,660 19,660 - - - - 4.585 Thousand billion 4.736 Million 624,838 221,941 150,922 473,916 225,997 69,703 65.78 9.68 20.29 20,900 - 20,900 -
ثامید

توسعه و عمران امید

سهام بورس 1,701 21.00 1.22 1,722 0.00 0.00 1400/04/29 6,461 53.81 Million 92.7 billion 8,329.05 1,722 1,688 1,660 1,750 - - - - 60.816 Thousand billion 68.039 Million 44.925 Million 35.317 Million 7.223 Million 37.701 Million 5.362 Million 3.328 Million 18.27 1.61 11.34 28.342 Million 25.472 Million 43.38 Million 10.434 Million
ثبهساز

بهساز کاشانه تهران

سهام بورس 2,217 23.00 1.03 2,240 0.00 0.00 1400/04/29 10,534 90.76 Million 203.3 billion 8,615.75 2,240 2,159 2,111 2,265 - - - - 45.093 Thousand billion 51.574 Million 29.511 Million 20.131 Million 6.481 Million 23.03 Million 6.288 Million 2.939 Million 15.34 1.96 7.17 40.52 Million 50.239 Million 78.152 Million 12.606 Million
ثشاهد

سر. شاهد

سهام بورس 14,900 210.00 1.43 14,690 0.00 0.00 1400/04/29 2,731 9.8 Million 143.9 billion 3,588.67 14,690 14,150 14,150 15,000 - - - - 58.857 Thousand billion 60.003 Million 11.028 Million 4.007 Million 1.146 Million 9.882 Million 4.939 Million 4.74 Million 12.42 5.96 11.92 9.798 Million 2,403 9.795 Million 5,429
ثشرق

سر. مسکن شمال شرق

سهام بورس 5,760 300.00 4.95 6,060 0.00 0.00 1400/04/29 5 8,120 46.8 Million 1,624 6,060 5,760 5,760 5,760 - - - - 6.666 Thousand billion 8.312 Million 3.021 Million 1.1 Million 1.646 Million 1.375 Million 1.541 Million 273,082 24.41 4.85 4.32 8,120 - 8,120 -
ثفارس

عمران و توسعه فارس

سهام بورس 7,210 40.00 0.56 7,170 0.00 0.00 1400/04/29 2,028 12.26 Million 87.9 billion 6,043.71 7,170 7,190 7,060 7,340 - - - - 12.906 Thousand billion 14.434 Million 3.759 Million 1.8 Million 1.528 Million 2.232 Million 443,462 85,757 150.5 5.78 29.1 12.257 Million - 12.257 Million -
ثمسکن

سر. مسکن

سهام بورس 4,723 82.00 1.77 4,641 0.00 0.00 1400/04/29 415 2.63 Million 12.2 billion 6,327.08 4,641 4,550 4,550 4,799 - - - - 25.526 Thousand billion 26.475 Million 9.616 Million 5.5 Million 949,431 8.666 Million 1.179 Million 844,815 30.21 2.95 21.65 2.576 Million 50,000 2.626 Million -
ثنوسا

نوسازی و ساختمان تهران

سهام بورس 9,390 80.00 0.86 9,310 0.00 0.00 1400/04/29 3,461 31.42 Million 292.5 billion 9,078.99 9,310 8,800 8,800 9,390 - - - - 24.485 Thousand billion 25.095 Million 2.397 Million 2.63 Million 610,132 1.787 Million - 691,125 35.43 13.7 - 30.962 Million 460,000 31.399 Million 23,000