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 -
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 14,922 2,540.00 20.51 14,921 2,539.00 20.51 1399/10/14 2,013 72.95 Million 1.089 Thousand billion - 12,382 12,370 14,921 14,924 - - - - 29.842 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
کیان

با درآمد ثابت کیان

صندوق بورس 31,922 5,358.00 20.17 31,921 5,357.00 20.17 1399/10/14 2,711 25.98 Million 829.4 billion - 26,564 26,584 31,920 31,924 - - - - 95.763 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
سپر

ص. س. سپر سرمایه بیدار

صندوق بورس 13,297 2,207.00 19.90 13,297 2,207.00 19.90 1399/10/14 251 10.68 Million 142 billion - 11,090 11,041 13,296 13,299 - - - - 7.978 Thousand billion - - - - - - - - - - 353,528 43,540 271,920 125,148
کدماح

معدنی دماوند (حق تقدم)

حق تقدم بورس 132,950 21,780.00 19.59 132,950 21,780.00 19.59 1400/05/11 4,905 11.88 Million 1.58 Thousand billion 2,422.56 111,170 157,800 132,950 132,950 - - - - 29.249 Thousand billion - - - - - - - - - - - - - -
تصمیم

با درآمد ثابت تصمیم

صندوق بورس 18,140 2,836.00 18.53 18,140 2,836.00 18.53 1399/10/14 185 1.99 Million 36.2 billion - 15,304 15,314 18,135 18,143 - - - - 9.07 Thousand billion - - - - - - - - - - 1.241 Million 1.764 Million 350,944 2.655 Million
فیروزا

فیروزه آسیا

صندوق بورس 25,653 3,888.00 17.86 25,711 3,946.00 18.13 1399/10/14 30 89,335 2.3 billion - 21,765 21,760 25,653 25,748 - - - - 7.713 Thousand billion - - - - - - - - - - 407,552 428,167 143,833 691,886
یاقوت

ص. س. یاقوت آگاه-ثابت

صندوق بورس 13,729 2,022.00 17.27 13,729 2,022.00 17.27 1399/10/14 385 1.96 Million 26.9 billion - 11,707 11,713 13,721 13,738 - - - - 54.916 Thousand billion - - - - - - - - - - 12.267 Million 3.355 Million 1.764 Million 13.858 Million
کاردان

تجارت شاخص کاردان

صندوق بورس 181,390 15,540.00 9.37 183,220 17,370.00 10.47 1399/10/14 152 26,039 4.8 billion - 165,850 164,970 181,200 185,500 - - - - 18.322 Thousand billion - - - - - - - - - - 186,478 212,609 325,464 73,623
صشستا112

صکوک اجاره شستا112-6ماهه18%

اوراق بورس 945,000 74,999.00 8.62 945,000 74,999.00 8.62 1400/08/19 1 1 945,000 - 870,001 945,000 945,000 945,000 - - - - - - - - - - - - - - - - 1 1 -
صایپا412

صکوک مرابحه سایپا412-3ماهه 16%

اوراق بورس 1,000,000 59,500.00 6.33 1.02 Million 79,500.00 8.45 1400/09/13 1 100 102 Million - 940,500 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 100 - 100
نگین

زمین و ساختمان نگین شهرری

صندوق بورس 52,500 3,830.00 7.87 52,560 3,890.00 7.99 1399/10/14 21 1,429 75.1 Million - 48,670 47,540 51,910 53,130 - - - - 1.419 Thousand billion - - - - - - - - - - 1,453 2,328 3,781 -
مشهد0112

مشارکت ش مشهد0112-3ماهه18%

اوراق بورس 970,200 70,200.00 7.80 970,200 70,200.00 7.80 1400/07/3 1 500 485.1 Million - 900,000 970,200 970,200 970,200 - - - - - - - - - - - - - - - - 500 - 500
نکالا

نهادهای مالی بورس کالای ایران

سهام بورس 45,390 2,990.00 7.05 45,390 2,990.00 7.05 1400/06/23 - - - - 42,400 45,390 - - - - - - 226.95 Thousand billion - - - - - - - - - - - 25 - 25
صفارس307

صکوک اجاره فارس307- 3ماهه18%

اوراق بورس 959,000 51,500.00 5.67 970,000 62,500.00 6.89 1400/09/8 1 500 485 Million - 907,500 959,000 959,000 959,000 - - - - - - - - - - - - - - - - 500 - 500
وپخشح

داروپخش (حق تقدم)

حق تقدم بورس 30,000 3,210.00 11.98 28,510 1,720.00 6.42 1400/07/7 261 335,320 9.6 billion 1,284.75 26,790 2,675 27,100 30,000 - - - - 29.936 Thousand billion - - - - - - - - - - - - - -
صگل309

صکوک اجاره گل گهر309-3ماهه20

اوراق بورس 1.12 Million 67,230.00 6.39 1.12 Million 67,230.00 6.39 1400/06/13 1 8,500 9.5 billion - 1.053 Million 1.12 Million 1.12 Million 1.12 Million - - - - - - - - - - - - - - - - 8,500 - 8,500
پارسا306

صکوک اجاره پارسیان-6ماهه16%

اوراق بورس 968,000 55,649.00 6.10 968,000 55,649.00 6.10 1400/08/18 1 500 484 Million - 912,351 968,000 968,000 968,000 - - - - - - - - - - - - - - - - 1,250 - 1,250
دالبرح

البرزدارو (حق تقدم)

حق تقدم بورس 11,000 490.00 4.66 11,150 640.00 6.09 1400/05/18 - - - 10,387.7 10,510 9,870 - - - - - - 9.812 Thousand billion - - - - - - - - - - - - - -
کحافظح

کاشی حافظ (حق تقدم)

حق تقدم بورس 2,020 113.00 5.93 2,011 104.00 5.45 1400/08/15 4,486 73.54 Million 147.9 billion 16,394.32 1,907 2,700 1,820 2,050 - - - - 7.385 Thousand billion - - - - - - - - - - - - - -
صشستا311

صکوک اجاره شستا311-6ماهه18

اوراق بورس 1,000,000 19.00 0.00 1.05 Million 50,019.00 5.00 1400/09/8 1 1,000 1000 Million - 999,981 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - 8 - - 8
غبشهر

صنعتی بهشهر

سهام بورس 26,310 1,250.00 4.99 26,300 1,240.00 4.95 1400/08/26 463 4.35 Million 114.5 billion 9,404.83 25,060 25,700 25,700 26,310 - - - - 78.9 Thousand billion 106.95 Million 40.443 Million 3 Million 28.05 Million 12.394 Million 49.153 Million 5.217 Million 15.12 6.37 1.61 3.804 Million 550,000 3.574 Million 780,000
غاذر

کشت و صنعت پیاذر

سهام بورس 43,200 280.00 0.65 45,030 2,110.00 4.92 1400/09/13 - - - 4,916.03 42,920 43,210 - - - - - - 6.824 Thousand billion 7.026 Million 572,146 159,000 201,700 370,446 543,994 138,516 51.69 19.33 13.16 1.784 Million 123,703 1.657 Million 250,000
زپارس

کشت و صنعت و دامپروری پارس

سهام بورس 107,650 5,120.00 4.99 107,530 5,000.00 4.88 1400/08/15 244 181,545 19.5 billion 744.04 102,530 104,990 103,110 107,650 - - - - 34.984 Thousand billion 37.537 Million 4.579 Million 325,340 2.553 Million 2.026 Million 2.766 Million 1.196 Million 29.25 17.27 12.65 140,932 40,613 112,584 68,961
ولغدر

لیزینگ خودرو غدیر

سهام بورس 9,320 440.00 4.95 9,310 430.00 4.84 12:28 806 5.48 Million 51 billion 6,797.07 8,880 9,320 9,210 9,320 - - - - 4.934 Thousand billion 5.457 Million 1.486 Million 530,000 522,672 962,893 200,271 198,465 24.86 5.12 24.64 5.28 Million 100,000 5.275 Million 104,605
ثمسکن

سر. مسکن

سهام بورس 3,640 170.00 4.90 3,635 165.00 4.76 12:29 674 15.72 Million 57.1 billion 23,316.76 3,470 3,620 3,540 3,643 - - - - 19.993 Thousand billion 20.78 Million 9.375 Million 5.5 Million 787,413 8.588 Million 872,478 508,719 39.3 2.33 22.91 7.881 Million - 7.871 Million 10,000
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
کالا

بورس کالای ایران

سهام بورس 26,000 920.00 3.67 26,240 1,160.00 4.63 12:29 6,745 31.31 Million 821.7 billion 7,015.67 25,080 26,330 25,720 26,330 - - - - 131.2 Thousand billion 134.656 Million 10.358 Million 5 Million 3.456 Million 6.902 Million 3.375 Million 3.063 Million 42.84 19.02 38.89 9.448 Million 77,188 9.073 Million 452,187
فسپا

صنعتی سپاهان

سهام بورس 16,990 480.00 2.91 17,270 760.00 4.60 12:29 1,312 11.03 Million 190.4 billion 8,404.85 16,510 17,200 16,720 17,330 - - - - 22.451 Thousand billion 29.463 Million 13.067 Million 650,000 7.012 Million 6.055 Million 20.319 Million 4.881 Million 4.6 3.71 1.11 6.434 Million 152,507 2.187 Million 4.4 Million
غبهنوش

بهنوش

سهام بورس 76,980 3,660.00 4.99 76,690 3,370.00 4.60 12:28 1,277 1.56 Million 119.7 billion 1,222.13 73,320 74,120 73,320 76,980 - - - - 27.608 Thousand billion 37.372 Million 11.15 Million 360,000 9.764 Million 1.386 Million 16.758 Million 1.249 Million 22.1 19.93 1.65 969,093 140,183 969,468 139,808
قثابت

قند ثابت خراسان

سهام بورس 1,790 85.00 4.99 1,783 78.00 4.57 12:29 1,242 39.44 Million 70.3 billion 31,754.52 1,705 1,749 1,710 1,790 - - - - 11.523 Thousand billion 13.02 Million 7.95 Million 6.463 Million 1.497 Million 6.453 Million 1.218 Million 286,901 40.16 1.79 9.47 36.756 Million 250,000 35.656 Million 1.35 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 - - - - - - - - - - - - - - - - - - - - -
خمهر

مهرکام پارس

سهام بورس 1,999 79.00 4.11 2,006 86.00 4.48 12:30 1,363 39.64 Million 79.5 billion 29,084.27 1,920 1,862 1,862 2,016 - - - - 13.295 Thousand billion 20.996 Million 11.631 Million 4.748 Million 7.701 Million 3.93 Million 20.795 Million 996,266 13.35 3.38 0.64 11.749 Million 350,642 11.829 Million 270,000
خمحور

محورخودرو

سهام بورس 3,889 185.00 4.99 3,868 164.00 4.43 12:29 1,873 52.4 Million 202.7 billion 27,977.19 3,704 3,750 3,713 3,889 - - - - 24.467 Thousand billion 31.949 Million 14.04 Million 6.325 Million 7.482 Million 6.558 Million 7.605 Million 273,414 89.49 3.73 3.22 104.539 Million 36.317 Million 124.878 Million 15.977 Million
فباهنر

مس باهنر

سهام بورس 26,570 1,260.00 4.98 26,420 1,110.00 4.39 12:29 1,198 2.67 Million 70.6 billion 2,229.85 25,310 26,000 25,400 26,570 - - - - 69.353 Thousand billion 110.449 Million 50.519 Million 1.125 Million 41.096 Million 9.423 Million 42.228 Million 10.086 Million 6.88 7.36 1.64 2.824 Million - 1.615 Million 1.209 Million
فنوال

نورد آلومینیوم

سهام بورس 18,800 890.00 4.97 18,690 780.00 4.36 12:29 340 1.62 Million 30.2 billion 4,750.84 17,910 18,400 18,000 18,800 - - - - 12.678 Thousand billion 16.053 Million 6.408 Million 678,347 3.375 Million 3.034 Million 7.088 Million 2.054 Million 6.17 4.18 1.79 1.574 Million 230,000 1.513 Million 290,763
لپارس

پارس الکتریک

سهام بورس 96,070 4,570.00 4.99 95,470 3,970.00 4.34 12:29 3,078 2.99 Million 285.5 billion 971.65 91,500 90,700 88,220 96,070 - - - - 28.641 Thousand billion 29.625 Million 1.84 Million 300,000 984,275 855,643 252,125 386,856 74.05 33.47 113.6 2.294 Million 54,818 2.349 Million -
کرازی

شیشه دارویی رازی

سهام بورس 1,216 34.00 2.88 1,232 50.00 4.23 12:29 1,403 51.64 Million 63.6 billion 36,809.53 1,182 1,215 1,203 1,241 - - - - 20.796 Thousand billion 23.096 Million 24.167 Million 16.88 Million 2.3 Million 21.868 Million 5.443 Million 2.624 Million 7.92 0.95 3.82 31.727 Million - 30.06 Million 1.667 Million
پسهند

لاستیک سهند

سهام بورس 28,990 1,070.00 3.83 29,090 1,170.00 4.19 12:28 270 723,543 21 billion 2,679.79 27,920 28,200 27,750 29,310 - - - - 10.182 Thousand billion 11.971 Million 2.84 Million 350,000 1.79 Million 1.05 Million 2.753 Million 1.203 Million 8.47 9.7 3.7 222,249 156 222,405 -
فلوله

لوله و ماشین سازی

سهام بورس 1,000 26.00 2.67 1,014 40.00 4.11 12:29 855 30.2 Million 30.6 billion 35,318.9 974 981 975 1,022 - - - - 6.794 Thousand billion 10.686 Million 10.589 Million 500,000 3.893 Million 6.696 Million 3.544 Million -45,437 -149.52 1.01 1.92 10.921 Million 986,971 10.568 Million 1.34 Million
فاراک

ماشین سازی اراک

سهام بورس 1,500 45.00 3.09 1,514 59.00 4.05 12:29 3,004 130.69 Million 197.9 billion 43,503.74 1,455 1,480 1,475 1,527 - - - - 31.246 Thousand billion 46.534 Million 34.74 Million 14.351 Million 15.289 Million 19.451 Million 11.349 Million 1.03 Million 30.33 1.61 2.75 57.698 Million - 40.654 Million 17.044 Million
داسوه

دارو اسوه

سهام بورس 25,600 1,210.00 4.96 25,370 980.00 4.02 12:29 300 641,127 16.3 billion 2,137.09 24,390 24,400 24,400 25,600 - - - - 19.028 Thousand billion 23.486 Million 7.171 Million 750,000 4.459 Million 2.712 Million 4.411 Million 1.609 Million 11.83 7.02 4.31 310,687 155,043 465,730 -
کماسه

تامین ماسه

سهام بورس 4,216 200.00 4.98 4,177 161.00 4.01 12:29 1,927 23.64 Million 98.7 billion 12,266.79 4,016 4,030 4,020 4,216 - - - - 7.714 Thousand billion 8.04 Million 2.458 Million 1.847 Million 325,120 2.133 Million 833,453 175,069 44.06 3.62 9.26 11.851 Million 333,979 11.981 Million 204,000
فسرب

ملی سرب و روی

سهام بورس 63,910 3,040.00 4.99 63,300 2,430.00 3.99 1400/08/24 2,654 3.28 Million 207.9 billion 1,237.67 60,870 60,010 59,400 63,910 - - - - 20.383 Thousand billion 23.265 Million 4.901 Million 322,000 2.882 Million 2.019 Million 6.766 Million 1.743 Million 11.69 10.09 3.01 3.28 Million 5,000 3.157 Million 128,000
سصفها

سیمان اصفهان

سهام بورس 29,510 710.00 2.47 29,940 1,140.00 3.96 12:29 650 1.21 Million 36.2 billion 1,858.73 28,800 28,810 28,810 30,240 - - - - 14.97 Thousand billion 16.298 Million 2.779 Million 500,000 1.328 Million 1.45 Million 3.542 Million 990,863 15.11 10.32 4.24 544,348 - 544,348 -
خکمک

کمک فنر ایندامین

سهام بورس 25,200 620.00 2.52 25,550 970.00 3.95 12:29 1,305 4.81 Million 122.8 billion 3,684.35 24,580 25,000 24,850 25,800 - - - - 8.198 Thousand billion 11.131 Million 3.056 Million 320,857 2.933 Million 122,838 6.442 Million 2,599 3154.25 66.74 1.27 2.081 Million 26,000 2.107 Million -
بموتو

موتوژن

سهام بورس 80,890 3,850.00 5.00 80,060 3,020.00 3.92 1400/09/14 - - - 547.31 77,040 79,540 - - - - - - 54.473 Thousand billion 62.447 Million 15.213 Million 680,400 7.974 Million 7.239 Million 14.969 Million 5.619 Million 9.69 7.53 3.64 340,976 - 340,976 -
غگل

گلوکوزان

سهام بورس 3,160 145.00 4.81 3,131 116.00 3.85 12:29 1,828 28.17 Million 88.2 billion 15,412.42 3,015 3,080 3,056 3,165 - - - - 19.121 Thousand billion 22.371 Million 11.704 Million 6.107 Million 3.25 Million 8.453 Million 9.357 Million 2.139 Million 8.94 2.26 2.04 23.782 Million 5.017 Million 21.334 Million 7.465 Million
صایپا112

صکوک مرابحه سایپا112-3ماهه 16%

اوراق بورس 1.02 Million 36,629.00 3.72 1.02 Million 36,629.00 3.72 1400/08/12 1 1,000 1000 Million - 983,371 1.02 Million 1.02 Million 1.02 Million - - - - - - - - - - - - - - - - 1,000 - 1,000
خمهرح

مهرکام پارس (حق تقدم)

حق تقدم بورس 870 12.00 1.40 889 31.00 3.61 12:30 1,401 22.84 Million 20.3 billion 16,303.13 858 735 841 916 - - - - 1.671 Thousand billion - - - - - - - - - - - - - -
بفجرح

فجر انرژی خلیج فارس (حق تقدم)

حق تقدم بورس 8,720 530.00 6.47 8,480 290.00 3.54 12:29 225 1.06 Million 9 billion 4,712.02 8,190 9,160 7,960 8,720 - - - - 110.24 Thousand billion - - - - - - - - - - - - - -
ختوقا

قطعات اتومبیل

سهام بورس 2,751 29.00 1.07 2,818 96.00 3.53 12:29 2,590 55.16 Million 155.4 billion 21,296.85 2,722 2,703 2,703 2,858 - - - - 17.475 Thousand billion 17.976 Million 7.952 Million 6.201 Million 500,893 7.451 Million 811,191 668,812 26.13 2.35 21.54 69.632 Million 1.3 Million 65.644 Million 5.288 Million
صنفت1312

صکوک منفعت نفت1312-6ماهه 18/5

اوراق بورس 1.035 Million 35,100.00 3.51 1.035 Million 35,100.00 3.51 1400/08/10 1 95 98.3 Million - 1,000,000 1.035 Million 1.035 Million 1.035 Million - - - - - - - - - - - - - - - - 95 - 95
بورس

بورس اوراق بهادار تهران

سهام بورس 11,470 70.00 0.61 11,800 400.00 3.51 12:29 7,569 57.01 Million 672.9 billion 10,787.98 11,400 11,710 11,420 11,970 - - - - 165.2 Thousand billion 171.748 Million 24.278 Million 14 Million 6.548 Million 17.73 Million 8.355 Million 7.901 Million 20.91 9.32 19.77 33.898 Million 969,362 23.593 Million 11.275 Million
وایران

لیزینگ ایرانیان

سهام بورس 3,110 9.00 0.29 3,206 105.00 3.39 12:29 1,707 23.42 Million 75.1 billion 13,718.29 3,101 3,229 3,080 3,256 - - - - 5.226 Thousand billion 7.749 Million 4.652 Million 1,000,000 2.524 Million 2.129 Million 781,697 274,642 19.03 2.46 6.69 29.384 Million 170,000 28.554 Million 1,000,000
خزر

فنرسازی زر

سهام بورس 10,550 190.00 1.83 10,710 350.00 3.38 12:29 1,511 6.29 Million 67.4 billion 4,165.35 10,360 10,200 10,200 10,870 - - - - 8.568 Thousand billion 9.529 Million 2.285 Million 799,997 960,817 1.324 Million 2.335 Million 449,819 19.05 6.47 3.67 4.813 Million 236,592 5.049 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 -
چکاوه

کاغذ سازی کاوه

سهام بورس 7,950 130.00 1.66 8,070 250.00 3.20 12:29 599 3.14 Million 25.4 billion 5,249.22 7,820 7,750 7,750 8,210 - - - - 5.649 Thousand billion 7.805 Million 2.972 Million 250,000 2.156 Million 815,795 2.795 Million 352,018 16.05 6.92 2.02 2.594 Million 363,804 2.932 Million 26,197
خچرخش

چرخشگر

سهام بورس 8,450 290.00 3.55 8,420 260.00 3.19 12:29 272 2.38 Million 20.1 billion 8,759.84 8,160 8,370 8,090 8,560 - - - - 8.017 Thousand billion 12.303 Million 5.476 Million 952,095 4.286 Million 1.189 Million 5.658 Million 210,891 38.01 6.74 1.42 1.605 Million 67,000 1.638 Million 33,500
کسعدیح

کاشی سعدی (حق تقدم)

حق تقدم بورس 7,150 250.00 3.62 7,120 220.00 3.19 1400/08/12 - - - 24,810.68 6,900 14,410 - - - - - - 1.78 Thousand billion - - - - - - - - - - - - - -
فیروزه

شاخص 30 شرکت بزرگ فیروزه

صندوق بورس 166,990 6,310.00 3.93 165,710 5,030.00 3.13 1399/10/14 115 21,960 3.6 billion - 160,680 156,070 164,500 171,000 - - - - 8.286 Thousand billion - - - - - - - - - - 90,590 110,000 130,590 70,000
صخود0004

صکوک رهنی خودرو0004- 3ماهه 16%

اوراق بورس 1,000,000 30,000.00 3.09 1,000,000 30,000.00 3.09 1400/04/26 1 1,500 1.5 billion - 970,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 1,500 - 1,500
کاذر

فرآورده های نسوز آذر

سهام بورس 15,000 560.00 3.88 14,880 440.00 3.05 12:29 804 5.19 Million 77.2 billion 6,454.72 14,440 15,140 14,450 15,140 - - - - 11.964 Thousand billion 13.363 Million 3.531 Million 804,000 1.4 Million 2.131 Million 2.684 Million 1.007 Million 11.88 5.61 4.46 1.886 Million 24,000 953,772 956,000
ختراک

ریخته گری تراکتور

سهام بورس 5,800 210.00 3.76 5,760 170.00 3.04 12:29 464 3.24 Million 18.7 billion 6,988.36 5,590 5,560 5,370 5,860 - - - - 10.518 Thousand billion 13.164 Million 5.125 Million 913,000 2.646 Million 2.479 Million 11.797 Million 1.16 Million 54.34 4.12 0.86 4.537 Million - 4.532 Million 4,865
مکرما304

مشارکت ش کرمانشاه304-3ماهه18

اوراق بورس 1.03 Million 30,000.00 3.00 1.03 Million 30,000.00 3.00 1400/08/15 1 1,000 1000 Million - 1,000,000 1.03 Million 1.03 Million 1.03 Million - - - - - - - - - - - - - - - - 100 - 100
اپال

فراوری معدنی اپال کانی پارس

سهام بورس 22,920 820.00 3.71 22,730 630.00 2.85 12:29 1,868 4.84 Million 110.4 billion 2,590.78 22,100 22,220 22,220 23,010 - - - - 454.6 Thousand billion 459.844 Million 47.71 Million 20 Million 5.244 Million 42.466 Million 32.59 Million 29.567 Million 15.38 10.7 13.95 210,784 4.104 Million 1.858 Million 2.457 Million
سنیرح

سیمان سفیدنی ریز (حق تقدم)

حق تقدم بورس 24,790 60.00 0.24 25,510 660.00 2.66 12:29 813 1.03 Million 26.2 billion 1,262.45 24,850 34,000 24,200 26,730 - - - - 3.316 Thousand billion - - - - - - - - - - - - - -
خفنر

فنرسازی خاور

سهام بورس 7,050 150.00 2.17 7,080 180.00 2.61 12:29 920 4 Million 28.3 billion 4,342.6 6,900 6,700 6,700 7,240 - - - - 8.212 Thousand billion 9.658 Million 2.917 Million 1.16 Million 1.447 Million 1.471 Million 2.14 Million 385,056 21.33 5.58 3.84 7.065 Million - 7.065 Million -
دلر

دارو اکسیر

سهام بورس 43,160 1,210.00 2.88 43,040 1,090.00 2.60 12:29 339 450,304 19.4 billion 1,328.33 41,950 41,800 41,800 43,400 - - - - 48.42 Thousand billion 61.739 Million 19.398 Million 1.125 Million 13.319 Million 6.079 Million 16.908 Million 6.708 Million 7.22 7.96 2.86 254,792 198,967 242,920 210,839
فباهنرح

مس باهنر (حق تقدم)

حق تقدم بورس 21,000 1,460.00 7.47 20,030 490.00 2.51 1400/09/9 887 18.28 Million 366.1 billion 20,608.47 19,540 15,380 19,540 21,490 - - - - 30.045 Thousand billion - - - - - - - - - - - - - -
ثفارس

عمران و توسعه فارس

سهام بورس 7,000 150.00 2.19 7,020 170.00 2.48 12:29 705 3.63 Million 25.5 billion 5,147.31 6,850 6,900 6,860 7,160 - - - - 12.636 Thousand billion 14.164 Million 3.759 Million 1.8 Million 1.528 Million 2.232 Million 722,311 111,823 113 5.66 17.49 6.837 Million 260,000 7.032 Million 65,400
مگچسا104

مشارکت پتروشیمی گچساران-3 ماه 18

اوراق بورس 1,000,000 24,000.00 2.46 1,000,000 24,000.00 2.46 1400/05/31 1 993 993 Million - 976,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 993 - 993
مصفها012

مشارکت ش اصفهان012-3ماهه20

اوراق بورس 1.019 Million 34,242.00 3.48 1.009 Million 24,242.00 2.46 1400/09/13 1 300 302.8 Million - 985,000 1.019 Million 1.019 Million 1.019 Million - - - - - - - - - - - - - - - - 300 - 300
کپشیر

پشم شیشه ایران

سهام بورس 12,190 240.00 2.01 12,240 290.00 2.43 12:29 424 1.13 Million 13.9 billion 2,674.63 11,950 11,840 11,810 12,530 - - - - 6.12 Thousand billion 7.66 Million 2.304 Million 500,000 1.54 Million 764,705 2.066 Million 430,254 14.22 8 2.96 577,226 - 577,226 -
ثبهساز

بهساز کاشانه تهران

سهام بورس 1,540 28.00 1.85 1,546 34.00 2.25 1400/09/14 - - - 5,095.51 1,512 1,503 - - - - - - 31.122 Thousand billion 39.039 Million 30.359 Million 20.131 Million 7.917 Million 22.442 Million 4.921 Million 2.101 Million 14.81 1.39 6.32 15.81 Million 4.046 Million 19.452 Million 404,680
امینح

تامین سرمایه امین (حق تقدم)

حق تقدم بورس 9,200 200.00 2.22 9,200 200.00 2.22 1400/08/18 - - - 4,839.65 9,000 4,760 - - - - - - - - - - - - - - - - - - - - -
خبهمن

گروه بهمن

سهام بورس 1,941 24.00 1.25 1,959 42.00 2.19 12:30 3,520 86.66 Million 169.8 billion 24,618.12 1,917 1,922 1,921 1,990 - - - - 263.756 Thousand billion 277.318 Million 163.926 Million 134.638 Million 13.563 Million 150.363 Million 7.537 Million 9.03 Million 29.21 1.75 35 88.641 Million 14.424 Million 101.984 Million 1.082 Million
غزر

زر ماکارون

سهام بورس 10,250 130.00 1.28 10,340 220.00 2.17 12:29 7,286 5.26 Million 54.4 billion 899.86 10,120 10,010 10,000 10,490 - - - - 82.72 Thousand billion 92.971 Million 21.428 Million 8 Million 10.251 Million 11.178 Million 21.297 Million 5.614 Million 14.73 7.4 3.88 4.775 Million 865,630 4.517 Million 1.124 Million
فاذر

آذراب

سهام بورس 849 21.00 2.54 845 17.00 2.05 12:29 1,636 63.91 Million 54 billion 39,066.86 828 836 827 865 - - - - 15.317 Thousand billion 32.767 Million 35.998 Million 18.126 Million 17.45 Million 18.548 Million 5.646 Million -180,232 -84.98 0.83 2.71 117.811 Million - 117.696 Million 115,000
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 3,580 97.00 2.78 3,553 70.00 2.01 12:29 518 6.76 Million 24 billion 13,046.54 3,483 3,598 3,364 3,624 - - - - 8.967 Thousand billion 12.102 Million 5.162 Million 2.524 Million 3.135 Million 2.027 Million 6.107 Million 904,329 9.92 4.42 1.47 6.674 Million 2,000 6.676 Million -
کلوند

کاشی الوند

سهام بورس 21,450 560.00 2.68 21,310 420.00 2.01 12:28 233 600,033 12.8 billion 2,575.25 20,890 20,790 20,790 21,520 - - - - 8.524 Thousand billion 11.162 Million 3.786 Million 400,000 2.638 Million 1.148 Million 4.625 Million 1.084 Million 7.86 7.43 1.84 359,845 228,884 527,831 60,898