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
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 -
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 -
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 -
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 -
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 -
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 -
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
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 -
پترولح

پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)

حق تقدم بورس 7,950 850.00 11.97 7,670 570.00 8.03 12:29 989 23.48 Million 180.1 billion 23,741.75 7,100 7,360 7,500 7,950 - - - - 26.845 Thousand billion - - - - - - - - - - 20.384 Million 55,000 - 20.439 Million
دالبرح

البرزدارو (حق تقدم)

حق تقدم بورس 10,380 870.00 9.15 10,210 700.00 7.36 12:29 485 1.01 Million 10.3 billion 2,082.21 9,510 10,640 9,650 10,500 - - - - 8.985 Thousand billion - - - - - - - - - - 253,714 200,892 451,714 2,892
رتاپح

تجارت الکترونیک پارسیان (حق تقدم)

حق تقدم بورس 5,820 230.00 4.11 5,990 400.00 7.16 12:23 26 92,010 551.2 Million 3,538.85 5,590 6,000 5,820 6,000 - - - - 7.184 Thousand billion - - - - - - - - - - 59,354 - - 59,354
شستا

سر. تامین اجتماعی

سهام بورس 11,540 650.00 5.97 11,540 650.00 5.97 12:29 10,876 90.85 Million 1.048 Thousand billion 8,352.87 10,890 10,750 11,530 11,540 - - - - 1638.68 Thousand billion 1.658 billion 359.779 Million 80 Million 89.007 Million 270.773 Million 269.413 Million 269.16 Million 5.75 5.71 5.74 51.589 Million 4.787 Million 48.627 Million 7.748 Million
کرازی

شیشه دارویی رازی

سهام بورس 23,460 1,320.00 5.96 23,460 1,320.00 5.96 12:29 925 4.82 Million 113.1 billion 5,213.21 22,140 23,460 23,060 23,460 - - - - 28.152 Thousand billion 28.188 Million 5.106 Million 1.2 Million 1.62 Million 3.486 Million 4.038 Million 1.814 Million 14.64 7.62 6.58 75,486 80,000 155,486 -
تاپیکو

سر. نفت و گاز تامین

سهام بورس 11,630 650.00 5.92 11,630 650.00 5.92 12:29 2,744 38.9 Million 452.3 billion 14,176.14 10,980 10,950 11,410 11,630 - - - - 947.845 Thousand billion 938.127 Million 171.736 Million 81.5 Million 43.257 Million 128.479 Million 70.435 Million 67.945 Million 13.17 6.97 12.7 9.814 Million 882,270 6.679 Million 4.018 Million
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
سپر

ص. س. سپر سرمایه بیدار

صندوق بورس 11,743 653.00 5.89 11,740 650.00 5.86 1399/10/14 103 2.42 Million 28.4 billion - 11,090 11,041 11,740 11,743 - - - - 1.174 Thousand billion - - - - - - - - - - 353,528 43,540 271,920 125,148
کاوه

فولاد کاوه جنوب کیش

سهام بورس 21,270 1,200.00 5.98 21,240 1,170.00 5.83 12:29 2,537 18.38 Million 390.4 billion 7,245.87 20,070 20,100 20,500 21,270 - - - - 318.6 Thousand billion 388.798 Million 133.191 Million 15 Million 87.748 Million 45.443 Million 96.325 Million 26.712 Million 11.27 6.62 3.13 3.123 Million 172,262 1.941 Million 1.354 Million
فخوز

فولاد خوزستان

سهام بورس 14,840 840.00 6.00 14,810 810.00 5.79 12:29 3,163 30.22 Million 447.7 billion 9,555.05 14,000 13,820 14,400 14,840 - - - - 740.5 Thousand billion 764.841 Million 194.972 Million 19.049 Million 64.841 Million 130.131 Million 253.928 Million 81.111 Million 8.64 5.38 2.76 8.235 Million 3.245 Million 7.945 Million 3.534 Million
نوری

پتروشیمی نوری

سهام بورس 62,850 3,550.00 5.99 62,650 3,350.00 5.65 12:29 4,500 6.97 Million 436.4 billion 1,548.21 59,300 62,000 61,080 62,850 - - - - 563.85 Thousand billion 746.003 Million 289.678 Million 9 Million 212.303 Million 77.375 Million 326.264 Million 61.937 Million 8.62 6.9 1.64 3.794 Million 356,224 3.213 Million 936,942
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 13,078 696.00 5.62 13,078 696.00 5.62 1399/10/14 389 12.75 Million 166.7 billion - 12,382 12,370 13,078 13,084 - - - - 6.539 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
فولاد

فولاد مبارکه اصفهان

سهام بورس 13,040 730.00 5.93 12,980 670.00 5.44 12:30 19,672 188.71 Million 2.45 Thousand billion 7,108.22 12,310 12,700 12,600 13,040 - - - - 2712.82 Thousand billion 3.088 billion 948.576 Million 209 Million 429.422 Million 519.154 Million 207.811 Million 2.962 billion 10.43 4.96 4.37 69.803 Million 7.049 Million 50.481 Million 26.371 Million
برکت

دارویی برکت

سهام بورس 32,840 1,850.00 5.97 32,630 1,640.00 5.29 12:29 11,836 31.32 Million 1.022 Thousand billion 2,645.99 30,990 30,340 31,700 32,840 - - - - 189.254 Thousand billion 188.852 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 94.06 25.78 80.2 79.381 Million 17.816 Million 96.274 Million 923,000
تصمیم

با درآمد ثابت تصمیم

صندوق بورس 16,110 806.00 5.27 16,106 802.00 5.24 1399/10/14 326 2.62 Million 42.2 billion - 15,304 15,314 16,103 16,111 - - - - 8.053 Thousand billion - - - - - - - - - - 1.241 Million 1.764 Million 350,944 2.655 Million
کیان

با درآمد ثابت کیان

صندوق بورس 27,941 1,377.00 5.18 27,940 1,376.00 5.18 1399/10/14 1,344 16.4 Million 458.3 billion - 26,564 26,584 27,930 27,943 - - - - 83.82 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
جمح

پتروشیمی جم (حق تقدم)

حق تقدم بورس 28,410 1,300.00 4.80 28,500 1,390.00 5.13 12:29 853 2.88 Million 82.1 billion 3,375.65 27,110 27,000 26,450 29,490 - - - - 119.7 Thousand billion - - - - - - - - - - 553,497 360,000 727,248 186,249
ونوین

بانک اقتصاد نوین

سهام بورس 4,580 250.00 5.77 4,550 220.00 5.08 12:29 3,758 115.83 Million 526.8 billion 30,821.08 4,330 4,250 4,400 4,580 - - - - 138.437 Thousand billion 1.173 billion 1.088 billion 30.426 Million 1.041 billion 46.679 Million 119.434 Million 25.535 Million 5.16 2.82 1.11 33.139 Million 23.007 Million 29.586 Million 26.56 Million
خزامیا

زامیاد

سهام بورس 9,530 280.00 3.03 9,690 440.00 4.76 12:29 10,261 90.32 Million 875.4 billion 8,802.7 9,250 9,700 9,400 9,800 - - - - 53.585 Thousand billion 77.267 Million 30.293 Million 5.53 Million 26.115 Million 4.178 Million 33.773 Million 1.099 Million 46.56 12.24 1.51 61.73 Million 1.766 Million 57.657 Million 5.84 Million
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
یاقوت

ص. س. یاقوت آگاه-ثابت

صندوق بورس 12,252 545.00 4.66 12,251 544.00 4.65 1399/10/14 455 5.35 Million 65.6 billion - 11,707 11,713 12,237 12,257 - - - - 49.004 Thousand billion - - - - - - - - - - 12.267 Million 3.355 Million 1.764 Million 13.858 Million
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 - - - - - - - - - - - - - - - - - - - - -
سمازن

سیمان مازندران

سهام بورس 14,260 760.00 5.63 14,100 600.00 4.44 12:29 2,685 22.84 Million 322 billion 8,505.09 13,500 13,700 13,510 14,310 - - - - 23.18 Thousand billion 23.634 Million 5.335 Million 1.644 Million 1.44 Million 3.894 Million 4.84 Million 1.931 Million 11.49 5.7 4.59 8.503 Million 425,000 8.028 Million 900,078
شپنا

پالایش نفت اصفهان

سهام بورس 12,500 500.00 4.17 12,520 520.00 4.33 12:30 23,280 169.07 Million 2.117 Thousand billion 20,577.62 12,000 11,970 12,190 12,720 - - - - 951.52 Thousand billion 1.026 billion 283.449 Million 76 Million 114.082 Million 169.367 Million 174.305 Million 1.115 billion 11.96 5.38 0.98 106.719 Million 25.621 Million 124.397 Million 7.943 Million
فیروزا

فیروزه آسیا

صندوق بورس 22,700 935.00 4.30 22,698 933.00 4.29 1399/10/14 86 937,171 21.3 billion - 21,765 21,760 22,591 22,702 - - - - 6.809 Thousand billion - - - - - - - - - - 407,552 428,167 143,833 691,886
وخارزمح

سر. خوارزمی (حق تقدم)

حق تقدم بورس 3,960 160.00 4.21 3,960 160.00 4.21 12:29 3,989 18.2 Million 72.2 billion 4,563.18 3,800 3,830 3,850 4,050 - - - - 5.94 Thousand billion - - - - - - - - - - 13.388 Million - 9.976 Million 3.412 Million
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 -
حتاید

تاید واتر خاورمیانه

سهام بورس 28,300 1,600.00 5.99 27,770 1,070.00 4.01 12:29 1,569 4.46 Million 123.8 billion 2,840.63 26,700 27,000 26,500 28,300 - - - - 54.152 Thousand billion 56.461 Million 10.493 Million 1.95 Million 4.396 Million 6.097 Million 4.319 Million 3.974 Million 13.1 8.54 12.05 1.574 Million 330,395 1.839 Million 65,410
فملی

ملی صنایع مس ایران

سهام بورس 11,740 440.00 3.89 11,730 430.00 3.81 12:29 15,578 72.79 Million 854 billion 5,419.58 11,300 11,550 11,510 11,970 - - - - 2346 Thousand billion 2.532 billion 543.138 Million 101.4 Million 150.383 Million 392.755 Million 92.347 Million 2.722 billion 10.81 5.75 6.51 64.758 Million 16.812 Million 78.871 Million 2.7 Million
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 16,890 440.00 2.67 17,070 620.00 3.77 12:30 2,172 5.24 Million 89.5 billion 2,413.57 16,450 17,560 16,760 17,400 - - - - 25.605 Thousand billion - - - - - - - - - - 3.837 Million 60,000 3.621 Million 275,343
شیران

صنایع شیمیایی ایران

سهام بورس 30,210 1,710.00 6.00 29,540 1,040.00 3.65 1400/01/16 - - - 3,595.5 28,500 27,930 - - - - - - 284.771 Thousand billion 294.407 Million 49.833 Million 8.066 Million 9.637 Million 40.196 Million 28.517 Million 28.218 Million 36.74 6.84 9.64 2.343 Million 13.561 Million 13.767 Million 2.138 Million
فسپا

صنعتی سپاهان

سهام بورس 38,120 1,200.00 3.25 38,240 1,320.00 3.58 12:29 1,058 1.87 Million 71.3 billion 1,762.95 36,920 38,000 37,130 38,890 - - - - 24.856 Thousand billion 26.982 Million 7.724 Million 650,000 2.984 Million 4.74 Million 14.331 Million 3.708 Million 6.47 5.06 1.67 1.232 Million 110,320 1.021 Million 321,393
کچاد

چادرملو

سهام بورس 23,740 860.00 3.76 23,700 820.00 3.58 12:30 2,299 7.42 Million 175.9 billion 3,228.58 22,880 22,900 23,290 24,200 - - - - 1315.35 Thousand billion 1.338 billion 241.041 Million 55.5 Million 67.667 Million 173.374 Million 184.398 Million 110.39 Million 11.5 7.32 6.89 3.98 Million 1.24 Million 3.847 Million 1.374 Million
بوعلی

پتروشیمی بوعلی سینا

سهام بورس 43,610 1,230.00 2.90 43,790 1,410.00 3.33 12:29 9,111 2.73 Million 119.6 billion 299.79 42,380 42,510 42,510 44,850 - - - - 153.265 Thousand billion 240.682 Million 108.912 Million 3.5 Million 92.352 Million 16.56 Million 95.656 Million 14.837 Million 10 8.97 1.55 1.324 Million 1.734 Million 1.857 Million 1.2 Million
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 -
جم پیلن

پلی پروپیلن جم

سهام بورس 80,500 2,720.00 3.50 80,300 2,520.00 3.24 12:29 468 684,103 55.2 billion 1,461.76 77,780 79,790 79,000 81,540 - - - - 160.6 Thousand billion 175.283 Million 34 Million 2 Million 19.723 Million 14.277 Million 50.849 Million 14.972 Million 10.39 10.9 3.06 200,316 142,512 221,337 121,491
فجر

فولاد امیرکبیر کاشان

سهام بورس 59,400 1,990.00 3.47 59,230 1,820.00 3.17 12:29 1,251 2.12 Million 125.7 billion 1,696.25 57,410 60,000 57,900 60,850 - - - - 50.819 Thousand billion 59.464 Million 19.62 Million 858,000 10.206 Million 9.414 Million 22.644 Million 7.509 Million 6.56 5.23 2.19 936,382 64,967 917,803 83,546
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 11,740 280.00 2.44 11,820 360.00 3.14 12:29 2,372 13.96 Million 164.9 billion 5,884.46 11,460 11,880 11,640 12,000 - - - - 648.918 Thousand billion 668.77 Million 125.398 Million 40.3 Million 39.616 Million 85.782 Million 41.028 Million 43.282 Million 14.54 7.33 15.33 8.15 Million 9.661 Million 12.738 Million 5.073 Million
شگلح

گلتاش (حق تقدم)

حق تقدم بورس 6,650 260.00 4.07 6,590 200.00 3.13 12:29 315 2.3 Million 15.2 billion 7,309.83 6,390 6,500 6,510 6,750 - - - - 5.931 Thousand billion - - - - - - - - - - 393,595 - 393,595 -
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 -
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
خاهن

آهنگری تراکتور

سهام بورس 37,520 1,020.00 2.79 37,540 1,040.00 2.85 1399/12/26 - - - 3,312.71 36,500 37,620 - - - - - - 102.857 Thousand billion 105.362 Million 11.848 Million 2.74 Million 5.354 Million 6.493 Million 7.763 Million 3.273 Million 320.86 15.84 13.25 1.016 Million 3.778 Million 4.039 Million 754,502
شتران

پالایش نفت تهران

سهام بورس 9,770 160.00 1.66 9,870 260.00 2.71 12:29 14,202 120.04 Million 1.185 Thousand billion 8,935.03 9,610 9,840 9,640 10,150 - - - - 740.25 Thousand billion 816.815 Million 223.498 Million 44 Million 96.065 Million 127.432 Million 572.153 Million 39.683 Million 18.16 5.66 1.26 87.801 Million 15.485 Million 95.05 Million 8.235 Million
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
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
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 17,690 660.00 3.88 17,470 440.00 2.58 12:29 8,151 11.83 Million 206.7 billion 1,451.11 17,030 17,050 17,050 17,800 - - - - 349.4 Thousand billion 354.047 Million 38.834 Million 20 Million 13.447 Million 25.386 Million 626,594 5.439 Million 62.63 13.42 543.58 5.306 Million 4.436 Million 9.728 Million 13,939
وغدیر

سر. غدیر

سهام بورس 10,960 300.00 2.81 10,920 260.00 2.44 12:30 5,493 37.4 Million 408.4 billion 6,808.04 10,660 10,660 10,760 11,280 - - - - 786.24 Thousand billion 783.55 Million 195.893 Million 72 Million 16.03 Million 179.863 Million 76.186 Million 73.662 Million 10.42 4.27 10.07 18.959 Million 10.818 Million 25.386 Million 4.392 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
شاراک

پتروشیمی شازند

سهام بورس 24,600 510.00 2.12 24,660 570.00 2.37 12:29 768 2.95 Million 72.9 billion 3,842 24,090 23,540 24,400 25,250 - - - - 198.858 Thousand billion 231.299 Million 67.568 Million 8.064 Million 37.037 Million 30.531 Million 89.393 Million 21.858 Million 8.89 6.36 2.17 2.014 Million 245,657 759,319 1.5 Million
وبملت

بانک ملت

سهام بورس 4,080 140.00 3.55 4,030 90.00 2.28 18:41 5,429 100.87 Million 406.8 billion 18,579.1 3,940 3,970 3,990 4,090 - - - - 834.383 Thousand billion 6.413 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 8.89 1.83 1.36 99.093 Million 29.29 Million 80.366 Million 48.017 Million
شسپا

نفت سپاهان

سهام بورس 15,240 580.00 3.96 14,990 330.00 2.25 12:29 924 3.07 Million 46.3 billion 3,325.27 14,660 14,990 14,810 15,300 - - - - 142.405 Thousand billion 157.099 Million 42.886 Million 6 Million 17.829 Million 25.057 Million 58.892 Million 15.348 Million 9.07 5.56 2.36 3.215 Million 1.295 Million 4.508 Million 2,575
خودرو

ایران خودرو

سهام بورس 2,350 40.00 1.73 2,360 50.00 2.16 12:30 21,068 544.21 Million 1.284 Thousand billion 33,183.77 2,310 2,370 2,310 2,430 - - - - 711.908 Thousand billion 1.292 billion 638.913 Million 301.656 Million 594.994 Million 43.919 Million 648.873 Million 766.206 Million -8 15.87 1.27 572.365 Million 22.022 Million 565.14 Million 29.246 Million
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
سدشت

سیمان دشتستان

سهام بورس 68,580 3,880.00 6.00 66,010 1,310.00 2.02 12:22 241 261,582 17.9 billion 1,085.4 64,700 68,580 65,610 68,580 - - - - 77.892 Thousand billion 78.245 Million 3.562 Million 1.18 Million 1.899 Million 1.663 Million 2.243 Million 943,392 80.94 45.91 34.03 709,862 151 706,013 4,000
سرود

سیمان شاهرود

سهام بورس 20,450 650.00 3.28 20,170 370.00 1.87 12:29 681 2.28 Million 46.1 billion 3,351.46 19,800 20,000 20,000 20,450 - - - - 16.338 Thousand billion 18.03 Million 4.744 Million 810,000 1.992 Million 2.753 Million 4.33 Million 1.804 Million 8.89 5.83 3.7 2.313 Million 210,400 2.483 Million 40,617
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
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
وبانک

سر. گروه توسعه ملی

سهام بورس 8,440 40.00 0.48 8,550 150.00 1.79 12:29 1,177 7.47 Million 64.3 billion 6,343.05 8,400 8,280 8,280 8,820 - - - - 232.988 Thousand billion 250.018 Million 67.284 Million 16.25 Million 21.118 Million 46.166 Million 22.722 Million 21.93 Million 10.44 4.96 10.07 921,212 3.287 Million 4.001 Million 207,147
کنور

توسعه معدنی و صنعتی صبانور

سهام بورس 48,700 1,700.00 3.62 47,760 760.00 1.62 12:29 429 554,780 27 billion 1,293.19 47,000 47,000 47,000 49,490 - - - - 140.244 Thousand billion 139.844 Million 19.352 Million 2.936 Million 1.832 Million 17.52 Million 13.219 Million 14.698 Million 9.39 7.88 10.44 406,684 114,838 521,309 213
فسازان

غلتک سازان سپاهان

سهام بورس 34,570 290.00 0.85 34,830 550.00 1.60 12:29 500 1,000,000 35.1 billion 2,004.19 34,280 34,220 34,400 36,190 - - - - 20.898 Thousand billion 23.252 Million 4.885 Million 600,000 2.684 Million 2.202 Million 11.333 Million 1.42 Million 14.48 9.34 1.81 511,260 198,725 709,985 -
کگل

گل گهر

سهام بورس 15,030 390.00 2.66 14,860 220.00 1.50 12:29 1,382 5.04 Million 75.5 billion 3,643.49 14,640 14,790 14,820 15,280 - - - - 1486 Thousand billion 1.624 billion 319.323 Million 74.4 Million 132.845 Million 186.477 Million 238.963 Million 112.793 Million 12.98 7.85 6.13 1.01 Million 2.553 Million 1.702 Million 1.861 Million
غگل

گلوکوزان

سهام بورس 3,390 40.00 1.19 3,400 50.00 1.49 12:29 6,640 79.85 Million 271.5 billion 12,025.96 3,350 3,290 3,290 3,540 - - - - 20.763 Thousand billion 22.895 Million 9.412 Million 6.107 Million 2.437 Million 6.975 Million 6.609 Million 637,455 47.22 2.93 3.1 2.909 Million 190,000 3.099 Million -
وصنعت

سر. توسعه صنعت و تجارت

سهام بورس 6,280 10.00 0.16 6,360 90.00 1.44 12:29 2,342 15.71 Million 99.9 billion 6,705.81 6,270 6,580 6,220 6,580 - - - - 38.16 Thousand billion 39.357 Million 24.413 Million 6 Million 1.737 Million 22.676 Million 13.466 Million 13.295 Million 2.83 1.66 2.79 2.945 Million 5.301 Million 8.246 Million -
دشیمیح

شیمی داروپخش (حق تقدم)

حق تقدم بورس 17,000 250.00 1.49 16,990 240.00 1.43 12:29 1,065 2.3 Million 39 billion 2,156.04 16,750 17,810 16,460 17,800 - - - - 3.398 Thousand billion - - - - - - - - - - 1.174 Million 31,320 1.08 Million 125,399
سخوز

سیمان خوزستان

سهام بورس 23,580 640.00 2.79 23,260 320.00 1.39 12:29 550 1.01 Million 23.9 billion 1,840.53 22,940 22,720 23,110 24,200 - - - - 32.564 Thousand billion 33.747 Million 5.975 Million 1.4 Million 1.631 Million 4.344 Million 7.237 Million 3.05 Million 10.53 7.39 4.45 561,459 1.254 Million 1.104 Million 711,471
شبریز

پالایش نفت تبریز

سهام بورس 28,800 110.00 0.38 29,270 360.00 1.25 12:29 3,000 6.66 Million 194.9 billion 2,219.23 28,910 28,920 28,520 29,970 - - - - 292.7 Thousand billion 342.779 Million 96.377 Million 10 Million 53.679 Million 42.698 Million 298.49 Million 20.078 Million 14.4 6.77 0.97 2.847 Million 910,173 2.973 Million 784,143
فارس

صنایع پتروشیمی خلیج فارس

سهام بورس 9,400 30.00 0.32 9,480 110.00 1.17 12:29 4,776 22.33 Million 211.8 billion 4,675.97 9,370 9,410 9,350 9,690 - - - - 2720.76 Thousand billion 3.327 billion 923.278 Million 143.5 Million 522.888 Million 400.39 Million 225.5 Million 216.455 Million 12.42 6.72 11.93 5.444 Million 13.855 Million 17.554 Million 1.745 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 - - - - - - - - - - - - - - - - - - -
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
وپارس

بانک پارسیان

سهام بورس 2,740 40.00 1.48 2,730 30.00 1.11 12:29 4,553 96.85 Million 264.4 billion 21,272.05 2,700 2,700 2,690 2,800 - - - - 426.808 Thousand billion 2.214 billion 1.89 billion 156.34 Million 1.779 billion 111.227 Million 200.441 Million 7.64 Million 55.25 3.8 2.11 88.208 Million 82.702 Million 157.49 Million 13.42 Million
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
افق

فروشگاه های افق کوروش

سهام بورس 69,990 230.00 0.33 70,430 670.00 0.96 12:29 1,048 2.14 Million 151 billion 2,045.54 69,760 69,040 69,040 71,700 - - - - 211.29 Thousand billion 239.282 Million 46.461 Million 1,000,000 30.002 Million 16.459 Million 135.635 Million 15.746 Million 13.29 12.72 1.54 351,494 280,816 523,008 109,302
جم

پتروشیمی جم

سهام بورس 36,180 560.00 1.57 35,960 340.00 0.95 12:29 658 1.97 Million 71.3 billion 3,000.2 35,620 35,170 35,350 36,450 - - - - 647.28 Thousand billion 713.456 Million 151.594 Million 13.8 Million 72.296 Million 79.298 Million 204.2 Million 64.62 Million 9.92 8.09 3.14 501,844 576,709 966,074 112,479
شبندر

پالایش نفت بندر عباس

سهام بورس 24,340 160.00 0.65 24,720 220.00 0.90 12:30 10,985 31.41 Million 776.7 billion 2,859.69 24,500 24,400 24,220 25,500 - - - - 709.167 Thousand billion 758.956 Million 177.773 Million 28.688 Million 56.1 Million 121.673 Million 33.825 Million 834.821 Million 12.27 5.78 0.96 1.494 Million 4.32 Million 3.964 Million 1.85 Million
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
وپاسار

بانک پاسارگاد

سهام بورس 13,440 120.00 0.90 13,420 100.00 0.75 12:30 2,680 19.79 Million 265.5 billion 7,385.14 13,320 13,310 13,310 13,780 - - - - 879.278 Thousand billion 2.734 billion 2.012 billion 65.52 Million 1.863 billion 148.762 Million 255.522 Million 59.761 Million 14.6 5.87 3.42 3.003 Million 26.943 Million 8.375 Million 21.57 Million
شبهرن

نفت بهران

سهام بورس 63,160 1,950.00 3.19 61,610 400.00 0.65 1399/12/23 - - - 1,264.32 61,210 62,000 - - - - - - 160.186 Thousand billion 187.076 Million 43.467 Million 2.6 Million 26.89 Million 16.577 Million 49.365 Million 14.961 Million 10.71 9.66 3.24 1.682 Million 1.276 Million 2.886 Million 70,985
رمپنا

گروه مپنا

سهام بورس 17,510 80.00 0.46 17,540 110.00 0.63 12:29 1,544 9.14 Million 160.3 billion 5,919.12 17,430 17,300 17,300 17,900 - - - - 701.6 Thousand billion 1.187 billion 563.039 Million 27 Million 489.673 Million 73.366 Million 83 Million 23.33 Million 29.88 9.5 8.4 746,544 2.498 Million 1.841 Million 1.404 Million