All Markets
/Exchange Iran Mercantile Exchange
/No. of Trades
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 |
کرازیح |
شیشه دارویی رازی (حق تقدم) |
حق تقدم | بورس | 1,600 | 907.00 | 130.88 | 1,600 | 907.00 | 130.88 | 1402/02/27 | 16,729 | 5 billion | 8 Thousand billion | - | 693 | 1,600 | 1,600 | 1,600 | - | - | - | - | 60.179 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2.874 billion | 2.126 billion | - | 5 billion | ||
وکارح |
بانک کار آفرین (حق تقدم) |
حق تقدم | بورس | 1,342 | 85.00 | 5.96 | 1,342 | 85.00 | 5.96 | 1400/02/20 | 12,057 | 2.76 billion | 3.699 Thousand billion | 228,561.92 | 1,427 | 990 | 1,342 | 1,598 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ثشاهد |
سر. شاهد |
سهام | بورس | 16,530 | 1,020.00 | 6.58 | 16,380 | 870.00 | 5.61 | 1402/07/10 | 11,395 | 87.443 Million | 1.432 Thousand billion | 97.438 Million | 15,510 | 15,000 | 14,990 | 16,570 | - | - | - | - | 103.037 Thousand billion | 98.832 Million | 15.115 Million | 4.007 Million | 1.55 Million | 11.824 Million | 517,338 | 268,449 | 343.58 | 7.8 | 178.28 | 86.493 Million | 949,944 | 72.138 Million | 15.304 Million | ||
اهرم |
اهرم |
صندوق | بورس | 18,680 | 470.00 | 2.58 | 18,450 | 240.00 | 1.32 | 1402/07/10 | 10,278 | 116.349 Million | 2.146 Thousand billion | - | 18,210 | 18,090 | 18,090 | 18,800 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 96.713 Million | 19.637 Million | 94.171 Million | 22.178 Million | ||
بیمه پردیس |
بیمه پردیس |
سهام | بورس | 500 | 0.00 | 0.00 | 500 | 0.00 | 0.00 | 1400/09/28 | 9,387 | 825 Million | 412.5 billion | - | - | 500 | 500 | 500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 504.636 Million | 320.364 Million | - | 825 Million | ||
تکاردان |
تامین سرمایه کاردان |
سهام | بورس | 8,090 | 10.00 | 0.12 | 8,080 | 0.00 | 0.00 | 1402/07/10 | 8,986 | 11.412 Million | 92.26 billion | - | 8,080 | 8,100 | 8,010 | 8,110 | - | - | - | - | 72.72 Thousand billion | 89.631 Million | 46.272 Million | 9 Million | 16.911 Million | 29.361 Million | 19.872 Million | 12.083 Million | - | - | - | 3.807 Million | 7.605 Million | 11.41 Million | 2,073 | ||
انرژی3 |
سایر اشخاص بورس انرژی |
سهام | بورس | 63,700 | 30.00 | 0.05 | 64,570 | 900.00 | 1.41 | 1402/02/05 | 7,814 | 11.909 Million | 769 billion | - | 63,670 | 64,900 | 62,450 | 64,900 | - | - | - | - | 116.226 Thousand billion | - | - | - | - | - | - | - | - | - | - | 11.328 Million | 250,605 | 8.304 Million | 3.274 Million | ||
دارایکم |
صندوق واسطه گری مالی یکم |
صندوق | بورس | 168,330 | 2,990.00 | 1.81 | 167,630 | 2,290.00 | 1.39 | 1402/07/10 | 7,117 | 5.668 Million | 950.11 billion | - | 165,340 | 166,000 | 165,560 | 169,100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5.633 Million | 34,593 | 5.134 Million | 533,591 | ||
خگستر |
سر. ایران خودرو |
سهام | بورس | 4,692 | 11.00 | 0.23 | 4,667 | 14.00 | 0.30 | 1402/07/10 | 6,886 | 171.57 Million | 800.72 billion | 184.837 Million | 4,681 | 4,610 | 4,560 | 4,794 | - | - | - | - | 184.837 Thousand billion | 191.145 Million | 72.453 Million | 39.605 Million | 6.308 Million | 66.145 Million | 3.109 Million | 2.018 Million | 91.58 | 2.79 | 59.45 | 159.867 Million | 11.702 Million | 159.75 Million | 11.82 Million | ||
حفارس |
حمل و نقل بین المللی خلیج فارس |
سهام | بورس | 2,142 | 67.00 | 3.23 | 2,088 | 13.00 | 0.63 | 1402/07/10 | 6,159 | 287.628 Million | 600.51 billion | 40.94 Million | 2,075 | 2,073 | 1,995 | 2,175 | - | - | - | - | 41.237 Thousand billion | 45.753 Million | 23.877 Million | 2.524 Million | 4.813 Million | 19.064 Million | 12.923 Million | 311,329 | 131.5 | 2.15 | 3.17 | 274.369 Million | 13.259 Million | 279.312 Million | 8.316 Million | ||
پالایش |
پالایشی یکم |
صندوق | بورس | 152,800 | 1,470.00 | 0.97 | 152,100 | 770.00 | 0.51 | 1402/07/10 | 5,924 | 3.316 Million | 504.42 billion | - | 151,330 | 151,200 | 150,800 | 153,790 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3.266 Million | 50,686 | 3.306 Million | 10,510 | ||
افران |
صندوق س افرا نماد پایدار-ثابت |
صندوق | بورس | 22,446 | 27.00 | 0.12 | 22,446 | 27.00 | 0.12 | 1402/07/10 | 5,744 | 183.263 Million | 4.113 Thousand billion | - | 22,419 | 22,445 | 22,445 | 22,446 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 71.797 Million | 111.466 Million | 62.238 Million | 121.025 Million | ||
خودرو |
ایران خودرو |
سهام | بورس | 2,794 | 26.00 | 0.94 | 2,784 | 16.00 | 0.58 | 1402/07/10 | 5,632 | 163.645 Million | 455.52 billion | 834.079 Million | 2,768 | 2,766 | 2,732 | 2,850 | - | - | - | - | 839.81 Thousand billion | 2.226 billion | 833.65 Million | 301.656 Million | 1.364 billion | -530,712,647 | 1.882 billion | -318,763,827 | -2.15 | -1.58 | 0.42 | 137.603 Million | 26.042 Million | 138.365 Million | 25.28 Million | ||
سصفها |
سیمان اصفهان |
سهام | بورس | 142,750 | 3,210.00 | 2.20 | 144,550 | 1,410.00 | 0.97 | 1402/07/10 | 5,351 | 1.247 Million | 180.22 billion | 241.93 | 145,960 | 145,620 | 141,510 | 150,470 | - | - | - | - | 72.275 Thousand billion | 78.709 Million | 9.61 Million | 500,000 | 5.734 Million | 3.876 Million | 8.394 Million | 2.441 Million | 29.6 | 18.65 | 8.61 | 1.222 Million | 24,818 | 1.23 Million | 16,703 | ||
وبیمهح |
سر. صنعت بیمه (حق تقدم) |
حق تقدم | بورس | 430 | 5.00 | 1.18 | 422 | 3.00 | 0.71 | 1402/01/09 | 5,329 | 499.02 Million | 210.7 billion | 93,642.33 | 425 | 439 | 405 | 450 | - | - | - | - | 27.664 Thousand billion | - | - | - | - | - | - | - | - | - | - | 499.02 Million | - | 499.001 Million | 18,810 | ||
وبملت |
بانک ملت |
سهام | بورس | 4,492 | 5.00 | 0.11 | 4,512 | 25.00 | 0.56 | 1402/07/10 | 4,977 | 146.771 Million | 662.21 billion | 1.583 billion | 4,487 | 4,510 | 4,485 | 4,591 | - | - | - | - | 1592.736 Thousand billion | 15.114 billion | 14.534 billion | 353 Million | 13.531 billion | 1.003 billion | 1.355 billion | 449.56 Million | 3.51 | 1.58 | 1.14 | 134.401 Million | 12.37 Million | 56.939 Million | 89.832 Million | ||
آسیاتک |
انتقال داده های آسیاتک |
سهام | بورس | 12,750 | 600.00 | 4.94 | 12,740 | 590.00 | 4.86 | 1402/01/26 | 4,951 | 37.429 Million | 476.78 billion | 3,961.96 | 12,150 | 12,470 | 12,450 | 12,750 | - | - | - | - | 38.22 Thousand billion | 37.151 Million | 10.762 Million | 2 Million | 6.251 Million | 4.511 Million | 11.447 Million | 1.608 Million | 19.27 | 6.87 | 2.71 | 37.224 Million | 204,469 | 18.679 Million | 18.75 Million | ||
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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
تملتح |
تامین سرمایه بانک ملت (حق تقدم) |
حق تقدم | بورس | 2,307 | 56.00 | 2.49 | 2,251 | 0.00 | 0.00 | 1401/02/27 | 4,850 | 46.71 Million | 52.6 billion | 157,881.68 | 2,251 | 8,000 | 1,105 | 1,160 | - | - | - | - | 58.208 Thousand billion | - | - | - | - | - | - | - | - | - | - | 10.595 Million | 149.405 Million | - | 160 Million | ||
ضستا0107 |
اختیارخ شستا-1300-1402/01/09 |
اختیار معامله | بورس | 30 | 15.00 | 100.00 | 24 | 9.00 | 60.00 | 1402/01/09 | 4,667 | 2.232 Million | 53.96 Million | - | 15 | 14 | 7 | 37 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1.748 Million | 484,617 | 2.232 Million | 1,000 | ||
شفنح |
پتروشیمی فن آوران (حق تقدم) |
حق تقدم | بورس | 9,200 | 550.00 | 6.36 | 8,650 | 0.00 | 0.00 | 1401/03/26 | 4,597 | 43.05 Million | 357.7 billion | 27,933.5 | 8,650 | 13,990 | 7,900 | 8,650 | - | - | - | - | 378.828 Thousand billion | - | - | - | - | - | - | - | - | - | - | 614,537 | - | - | 614,537 | ||
شستا |
سر. تامین اجتماعی |
سهام | بورس | 1,292 | 7.00 | 0.54 | 1,292 | 7.00 | 0.54 | 1402/07/10 | 4,455 | 243.848 Million | 314.94 billion | 61,259.19 | 1,285 | 1,278 | 1,278 | 1,309 | - | - | - | - | 2113.729 Thousand billion | 2.262 billion | 2.201 billion | 1.636 billion | 127.116 Million | 2.074 billion | 313.013 Million | 294.63 Million | 7.17 | 1.02 | 6.75 | 135.273 Million | 108.575 Million | 130.967 Million | 112.881 Million | ||
ضخود3072 |
اختیارخ خودرو-3500-1402/03/03 |
اختیار معامله | بورس | 56 | 164.00 | 74.55 | 97 | 123.00 | 55.91 | 1402/03/03 | 4,353 | 1.106 Million | 106.81 Million | - | 220 | 188 | 34 | 200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 668,355 | 437,972 | 1.105 Million | 1,219 | ||
اسیاتک |
انتقال داده های آسیاتک |
سهام | بورس | 12,100 | 470.00 | 3.74 | 12,520 | 50.00 | 0.40 | 1402/07/10 | 4,234 | 29.008 Million | 363.24 billion | 6,851.18 | 12,570 | 12,510 | 11,950 | 12,990 | - | - | - | - | 37.56 Thousand billion | 45.09 Million | 13.663 Million | 3 Million | 7.35 Million | 6.314 Million | 14.777 Million | 2.618 Million | 14.34 | 5.95 | 2.54 | 23.663 Million | 5.345 Million | 26.146 Million | 2.862 Million | ||
یاقوت |
ص. س. یاقوت آگاه-ثابت |
صندوق | بورس | 19,930 | 14.00 | 0.07 | 19,930 | 14.00 | 0.07 | 1402/07/10 | 4,160 | 167.196 Million | 3.332 Thousand billion | - | 19,916 | 19,930 | 19,929 | 19,931 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 84.393 Million | 82.804 Million | 42.203 Million | 124.994 Million | ||
فولاد |
فولاد مبارکه اصفهان |
سهام | بورس | 5,300 | 10.00 | 0.19 | 5,300 | 10.00 | 0.19 | 1402/07/10 | 4,104 | 108.711 Million | 576.62 billion | 26,488.93 | 5,310 | 5,280 | 5,250 | 5,350 | - | - | - | - | 4240 Thousand billion | 5.007 billion | 2.593 billion | 800 Million | 758.722 Million | 1.834 billion | 1.607 billion | 547.304 Million | 5.85 | 2.36 | 2.46 | 43.195 Million | 65.515 Million | 34.55 Million | 74.16 Million | ||
ذوب |
ذوب آهن اصفهان |
سهام | بورس | 3,598 | 47.00 | 1.32 | 3,616 | 65.00 | 1.83 | 1402/07/10 | 3,984 | 128.054 Million | 463.05 billion | 32,142.01 | 3,551 | 3,619 | 3,572 | 3,689 | - | - | - | - | 255.924 Thousand billion | 667.617 Million | 449.22 Million | 70.776 Million | 419.691 Million | 29.529 Million | 499.929 Million | -54,080,912 | -4.73 | 8.67 | 0.51 | 115.029 Million | 13.024 Million | 126.744 Million | 1.31 Million | ||
ومعادنح |
سر. توسعه معادن و فلزات (حق تقدم) |
حق تقدم | بورس | 4,200 | 329.00 | 8.50 | 3,957 | 86.00 | 2.22 | 1401/10/21 | 3,664 | 1.015 billion | 4.015 Thousand billion | 276,963.79 | 3,871 | 3,810 | 3,800 | 3,810 | - | - | - | - | 1058.354 Thousand billion | 1.015 billion | - | - | - | - | - | - | - | - | - | 76.778 Million | 938.017 Million | - | 1.015 billion | ||
شهر |
گروه مالی شهر |
سهام | بورس | 2,037 | 6.00 | 0.29 | 2,042 | 1.00 | 0.05 | 1402/07/10 | 3,655 | 33.644 Million | 68.7 billion | 9,205 | 2,043 | 2,010 | 2,003 | 2,071 | - | - | - | - | 67.386 Thousand billion | 90.3 Million | 73.828 Million | 33 Million | 23.871 Million | 49.957 Million | 12.421 Million | 11.697 Million | 5.76 | 1.35 | 5.43 | 23.821 Million | 9.823 Million | 33.641 Million | 3,724 | ||
ونیرو |
سر. نیرو |
سهام | بورس | 6,390 | 260.00 | 3.91 | 6,380 | 270.00 | 4.06 | 1402/07/08 | 3,598 | 76.525 Million | 487.99 billion | 21,255.47 | 6,650 | 6,490 | 6,200 | 6,650 | - | - | - | - | 66.99 Thousand billion | 71.063 Million | 22.623 Million | 10.5 Million | 1.598 Million | 19.252 Million | 7.244 Million | 6.966 Million | 9.62 | 3.13 | 9.25 | 47.201 Million | 29.34 Million | 73.238 Million | 3.303 Million | ||
حکشتی |
کشتیرانی ایران |
سهام | بورس | 13,680 | 120.00 | 0.88 | 13,660 | 100.00 | 0.74 | 1402/07/09 | 3,544 | 32.047 Million | 437.71 billion | 4,552.16 | 13,560 | 13,420 | 13,350 | 13,910 | - | - | - | - | 788.483 Thousand billion | 1.216 billion | 657.559 Million | 57.722 Million | 426.845 Million | 230.714 Million | 220.971 Million | 162.78 Million | 4.84 | 3.42 | 3.57 | 23.995 Million | 8.052 Million | 23.994 Million | 8.054 Million | ||
امینح |
تامین سرمایه امین (حق تقدم) |
حق تقدم | بورس | 6,030 | 230.00 | 3.67 | 6,010 | 250.00 | 3.99 | 1402/02/25 | 3,543 | 258.799 Million | 1.555 Thousand billion | 73,045.24 | 6,260 | 6,700 | 6,000 | 6,700 | - | - | - | - | 143.1 Thousand billion | - | - | - | - | - | - | - | - | - | - | 55.639 Million | 203.16 Million | - | 258.799 Million | ||
ضسپا1206 |
اختیارخ خساپا-2200-1401/12/10 |
اختیار معامله | بورس | 1 | 95.00 | 98.96 | 13 | 83.00 | 86.46 | 1401/12/10 | 3,508 | 1.474 Million | 19.83 Million | - | 96 | 50 | 1 | 52 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1.354 Million | 120,756 | 1.454 Million | 20,878 | ||
خزامیا |
زامیاد |
سهام | بورس | 6,420 | 160.00 | 2.56 | 6,380 | 120.00 | 1.92 | 1402/07/10 | 3,163 | 47.491 Million | 303.12 billion | 15,014.58 | 6,260 | 6,250 | 6,240 | 6,550 | - | - | - | - | 163.794 Thousand billion | 278.792 Million | 167.423 Million | 25.673 Million | 118.592 Million | 48.831 Million | 209.353 Million | 22.577 Million | 7.26 | 3.35 | 0.78 | 44.091 Million | 3.4 Million | 41.929 Million | 5.562 Million | ||
همای |
همای |
صندوق | بورس | 10,066 | 6.00 | 0.06 | 10,067 | 7.00 | 0.07 | 1402/07/10 | 3,033 | 135.359 Million | 1.363 Thousand billion | - | 10,060 | 10,066 | 10,066 | 10,067 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 107.336 Million | 28.023 Million | 99.295 Million | 36.064 Million | ||
ضخود5017 |
اختیارخ خودرو-3000-1402/05/11 |
اختیار معامله | بورس | 328 | 25.00 | 7.08 | 334 | 19.00 | 5.38 | 1402/04/14 | 3,025 | 609,378 | 203.78 Million | - | 353 | 326 | 313 | 354 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 592,121 | 17,257 | 582,177 | 27,201 | ||
خساپا |
سایپا |
سهام | بورس | 2,414 | 22.00 | 0.92 | 2,391 | 1.00 | 0.04 | 1402/07/10 | 3,013 | 124.288 Million | 297.19 billion | 41,250.67 | 2,392 | 2,378 | 2,341 | 2,435 | - | - | - | - | 467.466 Thousand billion | 1.513 billion | 748.463 Million | 195.511 Million | 979.102 Million | -210,728,523 | 653.196 Million | -152,654,549 | -3.06 | -2.22 | 0.72 | 94.109 Million | 30.179 Million | 98.594 Million | 25.694 Million | ||
های وب |
داده گستر عصر نوین - های وب |
سهام | بورس | 2,439 | 110.00 | 4.72 | 2,423 | 94.00 | 4.04 | 1402/07/10 | 2,948 | 66.998 Million | 162.32 billion | 22,726.67 | 2,329 | 2,333 | 2,313 | 2,488 | - | - | - | - | 72.69 Thousand billion | 105.166 Million | 104.235 Million | 30 Million | 35.296 Million | 68.939 Million | 46.149 Million | 34.007 Million | 2.14 | 1.05 | 1.58 | 13.399 Million | 1.016 Million | 14.414 Million | - | ||
خمهرح |
مهرکام پارس (حق تقدم) |
حق تقدم | بورس | 620 | 4.00 | 0.65 | 572 | 44.00 | 7.14 | 1401/07/10 | 2,870 | 521.929 Million | 298.66 billion | 181,856.94 | 616 | 570 | 555 | 677 | - | - | - | - | 12.129 Thousand billion | - | - | - | - | - | 521.929 Million | - | - | - | - | 127.462 Million | 394.467 Million | - | 521.929 Million | ||
فملی |
ملی صنایع مس ایران |
سهام | بورس | 6,990 | 30.00 | 0.43 | 7,000 | 20.00 | 0.28 | 1402/07/10 | 2,756 | 72.782 Million | 509.69 billion | 26,408.54 | 7,020 | 7,030 | 6,990 | 7,070 | - | - | - | - | 4200 Thousand billion | 4.527 billion | 1.619 billion | 600 Million | 320.679 Million | 1.299 billion | 883.681 Million | 507.988 Million | 8.06 | 3.27 | 4.74 | 13.195 Million | 59.587 Million | 22.382 Million | 50.4 Million | ||
خمهر |
مهرکام پارس |
سهام | بورس | 3,417 | 153.00 | 4.69 | 3,385 | 121.00 | 3.71 | 1402/07/10 | 2,674 | 48.6 Million | 164.54 billion | 18,175.16 | 3,264 | 3,290 | 3,221 | 3,418 | - | - | - | - | 22.435 Thousand billion | 36.468 Million | 21.259 Million | 6.628 Million | 14.888 Million | 6.372 Million | 54.817 Million | 495,282 | 45.3 | 3.52 | 0.41 | 47.711 Million | 888,910 | 45.181 Million | 3.419 Million | ||
شبندر |
پالایش نفت بندر عباس |
سهام | بورس | 11,000 | 60.00 | 0.54 | 11,030 | 30.00 | 0.27 | 1402/07/10 | 2,633 | 30.359 Million | 334.71 billion | 11,530.11 | 11,060 | 10,930 | 10,920 | 11,100 | - | - | - | - | 1481.791 Thousand billion | 1.713 billion | 813.524 Million | 134.342 Million | 160.209 Million | 653.315 Million | 3.155 billion | 349.514 Million | 4.55 | 2.27 | 0.47 | 19.137 Million | 11.222 Million | 19.763 Million | 10.596 Million | ||
فاذر |
آذراب |
سهام | بورس | 1,798 | 86.00 | 5.02 | 1,795 | 83.00 | 4.85 | 1402/07/10 | 2,556 | 149.992 Million | 269.24 billion | 58,682.23 | 1,712 | 1,704 | 1,704 | 1,798 | - | - | - | - | 32.537 Thousand billion | 53.457 Million | 41.564 Million | 18.126 Million | 22.406 Million | 19.158 Million | 8.1 Million | -305,643 | -106.45 | 1.7 | 4.02 | 146.11 Million | 3.882 Million | 116.814 Million | 33.178 Million | ||
حتوکاح |
حمل و نقل توکا (حق تقدم) |
حق تقدم | بورس | 2,354 | 64.00 | 2.79 | 2,405 | 115.00 | 5.02 | 1402/03/10 | 2,512 | 101.212 Million | 243.45 billion | 154,718.26 | 2,290 | 2,219 | 2,219 | 2,519 | - | - | - | - | 15.643 Thousand billion | - | - | - | - | - | - | - | - | - | - | 34.003 Million | 67.209 Million | 100.827 Million | 384,558 | ||
وخارزمح |
سر. خوارزمی (حق تقدم) |
حق تقدم | بورس | 4,230 | 470.00 | 10.00 | 4,313 | 387.00 | 8.23 | 1400/05/05 | 2,502 | 200.26 Million | 863.7 billion | 80,040.57 | 4,700 | 4,800 | 4,230 | 5,170 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
پترول |
پتروشیمی سرمایه گذاری ایرانیان |
سهام | بورس | 1,931 | 10.00 | 0.52 | 1,923 | 2.00 | 0.10 | 1402/07/10 | 2,498 | 73.553 Million | 141.45 billion | 29,444.94 | 1,921 | 1,918 | 1,895 | 1,960 | - | - | - | - | 192.3 Thousand billion | 226.438 Million | 191.742 Million | 100 Million | 34.438 Million | 157.304 Million | 18.654 Million | 23.979 Million | 8.02 | 1.22 | 10.31 | 71.747 Million | 1.807 Million | 58.386 Million | 15.168 Million | ||
شپنا |
پالایش نفت اصفهان |
سهام | بورس | 8,200 | 20.00 | 0.24 | 8,170 | 10.00 | 0.12 | 1402/07/10 | 2,486 | 32.73 Million | 267.43 billion | 13,165.66 | 8,180 | 8,150 | 8,090 | 8,230 | - | - | - | - | 1854.59 Thousand billion | 2.235 billion | 1.01 billion | 227 Million | 320.905 Million | 688.694 Million | 3.399 billion | 385.46 Million | 6.06 | 2.7 | 0.57 | 20.877 Million | 11.853 Million | 21.913 Million | 10.816 Million | ||
فاراکح |
ماشین سازی اراک (حق تقدم) |
حق تقدم | بورس | 380 | 5.00 | 1.30 | 380 | 5.00 | 1.30 | 1400/09/15 | 2,432 | 1.18 billion | 446.9 billion | 483,472.97 | 385 | 981 | 380 | 385 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضستا2019 |
اختیارخ شستا-1600-1402/02/13 |
اختیار معامله | بورس | 1 | 10.00 | 90.91 | 2 | 9.00 | 81.82 | 1402/02/13 | 2,362 | 1.129 Million | 1.72 Million | - | 11 | 6 | 1 | 6 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1.131 Million | 179 | 1.076 Million | 55,010 | ||
کمند |
کمند |
صندوق | بورس | 10,171 | 7.00 | 0.07 | 10,170 | 6.00 | 0.06 | 1402/07/10 | 2,322 | 186.683 Million | 1.899 Thousand billion | - | 10,164 | 10,170 | 10,170 | 10,172 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 81.232 Million | 105.451 Million | 69.869 Million | 116.814 Million | ||
کیان |
با درآمد ثابت کیان |
صندوق | بورس | 46,969 | 46.00 | 0.10 | 46,968 | 45.00 | 0.10 | 1402/07/10 | 2,318 | 17.234 Million | 809.47 billion | - | 46,923 | 46,968 | 46,967 | 46,970 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 11.076 Million | 6.158 Million | 11.939 Million | 5.296 Million | ||
ختوقا |
قطعات اتومبیل |
سهام | بورس | 6,260 | 210.00 | 3.47 | 6,230 | 180.00 | 2.98 | 1402/07/10 | 2,290 | 35.936 Million | 224.03 billion | 15,692.57 | 6,050 | 6,100 | 6,010 | 6,360 | - | - | - | - | 38.634 Thousand billion | 37.908 Million | 10.758 Million | 6.201 Million | 276,665 | 10.423 Million | 1.398 Million | 1.171 Million | 31.87 | 3.75 | 27.08 | 34.557 Million | 1.379 Million | 28.341 Million | 7.595 Million | ||
کالا |
بورس کالای ایران |
سهام | بورس | 10,430 | 280.00 | 2.76 | 10,400 | 250.00 | 2.46 | 1402/07/10 | 2,286 | 14.545 Million | 151.25 billion | 6,362.5 | 10,150 | 10,100 | 10,060 | 10,670 | - | - | - | - | 141.44 Thousand billion | 144.29 Million | 23.825 Million | 8.3 Million | 6.658 Million | 17.167 Million | 7.527 Million | 7.728 Million | 18.3 | 8.24 | 18.79 | 14.252 Million | 292,676 | 11.246 Million | 3.298 Million | ||
ونوین |
بانک اقتصاد نوین |
سهام | بورس | 6,350 | 290.00 | 4.79 | 6,290 | 230.00 | 3.80 | 1402/07/10 | 2,253 | 64.574 Million | 406.23 billion | 28,661.42 | 6,060 | 6,050 | 6,030 | 6,360 | - | - | - | - | 191.378 Thousand billion | 2.408 billion | 2.336 billion | 30.426 Million | 2.224 billion | 111.968 Million | 319.71 Million | 48.807 Million | 3.92 | 1.71 | 0.6 | 42.966 Million | 21.608 Million | 53.217 Million | 11.357 Million | ||
ضستا2018 |
اختیارخ شستا-1500-1402/02/13 |
اختیار معامله | بورس | 1 | 53.00 | 98.15 | 12 | 42.00 | 77.78 | 1402/02/13 | 2,249 | 1.013 Million | 12.31 Million | - | 54 | 50 | 1 | 50 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 898,486 | 114,556 | 1.012 Million | 1,350 | ||
شسینا |
شیمیایی سینا |
سهام | بورس | 5,070 | 60.00 | 1.20 | 5,090 | 80.00 | 1.60 | 1402/07/10 | 2,246 | 36.876 Million | 187.8 billion | 16,418.67 | 5,010 | 5,130 | 5,010 | 5,220 | - | - | - | - | 18.31 Thousand billion | 19.354 Million | 6.031 Million | 3.597 Million | 1.21 Million | 4.558 Million | 3.308 Million | 721,162 | 25.39 | 3.87 | 5.53 | 35.783 Million | 1.094 Million | 35.914 Million | 962,152 | ||
ثبهساز |
بهساز کاشانه تهران |
سهام | بورس | 2,854 | 28.00 | 0.99 | 2,865 | 39.00 | 1.38 | 1402/07/10 | 2,188 | 43.492 Million | 124.59 billion | 19,877.32 | 2,826 | 2,800 | 2,800 | 2,900 | - | - | - | - | 57.675 Thousand billion | 81.09 Million | 60.093 Million | 20.131 Million | 24.281 Million | 35.812 Million | 32 Million | 17.332 Million | 3.33 | 1.61 | 1.8 | 41.578 Million | 1.913 Million | 43.276 Million | 215,670 | ||
کاما |
باما |
سهام | بورس | 5,080 | 160.00 | 3.25 | 5,060 | 140.00 | 2.85 | 1402/07/10 | 2,146 | 35.92 Million | 181.78 billion | 16,738.24 | 4,920 | 5,000 | 4,910 | 5,170 | - | - | - | - | 101.2 Thousand billion | 103.67 Million | 39.892 Million | 20 Million | 5.27 Million | 34.623 Million | 11.354 Million | 7.517 Million | 13.46 | 2.92 | 8.91 | 32.123 Million | 3.797 Million | 34.69 Million | 1.23 Million | ||
میدکوح |
سر. توسعه معادن و صنایع معدنی خاورمیانه (حق تقدم) |
حق تقدم | بورس | 14,600 | 370.00 | 2.47 | 14,600 | 370.00 | 2.47 | 1401/07/10 | 2,116 | 102.646 Million | 1.499 Thousand billion | 3,075.15 | 14,970 | 14,700 | 14,600 | 14,700 | - | - | - | - | 2352 Thousand billion | - | - | - | - | - | 102.646 Million | - | - | - | - | 964,337 | 101.681 Million | - | 102.646 Million | ||
ضجار2029 |
اختیارخ وتجارت-2400-1402/02/20 |
اختیار معامله | بورس | 1 | 141.00 | 99.30 | 17 | 125.00 | 88.03 | 1402/02/20 | 2,111 | 858,768 | 14.6 Million | - | 142 | 160 | 1 | 194 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 793,365 | 65,403 | 802,179 | 56,589 | ||
شلعابح |
لعابیران (حق تقدم) |
حق تقدم | بورس | 5,203 | 247.00 | 4.53 | 4,406 | 1,044.00 | 19.16 | 1400/03/03 | 2,052 | 97.26 Million | 428.6 billion | 47,398.58 | 5,450 | 4,190 | 4,400 | 5,203 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
فلوله |
لوله و ماشین سازی |
سهام | بورس | 4,390 | 1,867.00 | 29.84 | 4,452 | 1,805.00 | 28.85 | 1402/07/10 | 2,029 | 27.217 Million | 121.17 billion | 13,414.12 | 6,257 | 4,382 | 4,342 | 4,638 | - | - | - | - | 29.828 Thousand billion | 36.18 Million | 15.079 Million | 6.7 Million | 5.983 Million | 9.095 Million | 17.112 Million | 2.402 Million | 12.42 | 3.28 | 1.74 | 24.508 Million | 2.709 Million | 27.217 Million | - | ||
وتجارت |
بانک تجارت |
سهام | بورس | 2,539 | 39.00 | 1.51 | 2,548 | 30.00 | 1.16 | 1402/07/10 | 1,958 | 117.774 Million | 300.03 billion | 60,150.09 | 2,578 | 2,540 | 2,530 | 2,577 | - | - | - | - | 570.564 Thousand billion | 7.829 billion | 7.686 billion | 223.926 Million | 7.252 billion | 434.427 Million | 829.858 Million | 128.777 Million | 4.24 | 1.33 | 0.65 | 56.63 Million | 61.144 Million | 87.866 Million | 29.908 Million | ||
شتران |
پالایش نفت تهران |
سهام | بورس | 4,371 | 2.00 | 0.05 | 4,357 | 12.00 | 0.27 | 1402/07/10 | 1,943 | 24.671 Million | 107.46 billion | 12,697.4 | 4,369 | 4,370 | 4,308 | 4,402 | - | - | - | - | 1198.175 Thousand billion | 1.546 billion | 722.363 Million | 275 Million | 122.093 Million | 625.959 Million | 2.201 billion | 300.032 Million | 5.06 | 1.91 | 0.58 | 16.559 Million | 8.112 Million | 24.491 Million | 180,000 | ||
وسلرستا |
سر. استان لرستان |
سهام | بورس | 603 | 124.00 | 25.89 | 601 | 122.00 | 25.47 | 1400/05/09 | 1,874 | 85.42 Million | 51.3 billion | 70,573.31 | 479 | 461 | 590 | 611 | - | - | - | - | - | 43.767 Million | 99.604 Million | 92.92 Million | 1,591 | 99.602 Million | -30,209,451 | -30,219,554 | - | - | - | 13.584 Million | 4.2 Million | 17.784 Million | - | ||
بکامح |
شهید قندی (حق تقدم) |
حق تقدم | بورس | 600 | 96.00 | 13.79 | 600 | 96.00 | 13.79 | 1401/04/01 | 1,864 | 65.87 Million | 25.5 billion | 182,368.37 | 696 | 850 | 381 | 419 | - | - | - | - | 17.088 Thousand billion | - | - | - | - | - | - | - | - | - | - | 12.729 Million | 301.31 Million | - | 314.038 Million | ||
وآذر |
سر. توسعه آذربایجان |
سهام | بورس | 10,500 | 40.00 | 0.38 | 10,580 | 120.00 | 1.15 | 1402/07/10 | 1,817 | 10.793 Million | 114.2 billion | 5,939.85 | 10,460 | 10,680 | 10,420 | 10,730 | - | - | - | - | 18.928 Thousand billion | 21.959 Million | 6.444 Million | 1.789 Million | 3.246 Million | 3.198 Million | 478,070 | 285,433 | -179.16 | 5.92 | 38.53 | 10.465 Million | 327,974 | 10.674 Million | 118,498 | ||
ثفارس |
عمران و توسعه فارس |
سهام | بورس | 35,000 | 970.00 | 2.85 | 34,990 | 960.00 | 2.82 | 1402/07/10 | 1,801 | 7.996 Million | 279.77 billion | 4,439.58 | 34,030 | 33,400 | 33,400 | 35,700 | - | - | - | - | 62.982 Thousand billion | 62.433 Million | 7.052 Million | 1.8 Million | 1.15 Million | 5.095 Million | 4.372 Million | 3.264 Million | 19.3 | 10.82 | 14.41 | 1.716 Million | 6.28 Million | 6.561 Million | 1.434 Million | ||
وتوکاح |
سر. توکا فولاد (حق تقدم) |
حق تقدم | بورس | 3,137 | 93.00 | 2.88 | 3,169 | 61.00 | 1.89 | 1402/04/14 | 1,791 | 22.072 Million | 69.96 billion | 12,323.9 | 3,230 | 3,151 | 3,112 | 3,290 | - | - | - | - | 55.682 Thousand billion | - | - | - | - | - | - | - | - | - | - | 21.872 Million | 200,000 | 21.133 Million | 939,503 | ||
ضستا1014 |
اختیارخ شستا-965-1401/10/07 |
اختیار معامله | بورس | 33 | 10.00 | 43.48 | 23 | 0.00 | 0.00 | 1401/10/08 | 1,771 | 880,401 | 20.16 Million | - | 23 | 13 | 13 | 35 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 796,946 | 83,455 | 869,201 | 11,200 | ||
پی پاد |
پرداخت الکترونیک بانک پاسارگاد |
سهام | بورس | 13,980 | 120.00 | 0.85 | 14,060 | 40.00 | 0.28 | 1402/07/10 | 1,747 | 5.281 Million | 74.23 billion | 3,022.94 | 14,100 | 14,020 | 13,900 | 14,820 | - | - | - | - | 42.18 Thousand billion | 52.966 Million | 15.78 Million | 3 Million | 9.736 Million | 6.043 Million | 30.757 Million | 2.337 Million | 18.05 | 6.98 | 1.37 | 4.203 Million | 1.078 Million | 5.166 Million | 114,843 | ||
وساپا |
سر. سایپا |
سهام | بورس | 5,060 | 130.00 | 2.64 | 5,020 | 90.00 | 1.83 | 1402/07/10 | 1,739 | 39.184 Million | 196.64 billion | 22,532.67 | 4,930 | 4,920 | 4,880 | 5,150 | - | - | - | - | 99.396 Thousand billion | 98.032 Million | 28.674 Million | 16 Million | 564,482 | 26.825 Million | 6.603 Million | 6.095 Million | 16.31 | 3.54 | 15.05 | 38.74 Million | 444,531 | 39.112 Million | 71,892 | ||
بورس |
بورس اوراق بهادار تهران |
سهام | بورس | 5,890 | 180.00 | 3.15 | 5,880 | 170.00 | 2.98 | 1402/07/10 | 1,707 | 23.346 Million | 137.28 billion | 13,676.87 | 5,710 | 5,760 | 5,630 | 6,060 | - | - | - | - | 107.016 Thousand billion | 108.465 Million | 28.776 Million | 18.2 Million | 4.725 Million | 24.05 Million | 6.706 Million | 4.337 Million | 24.68 | 4.45 | 15.96 | 17.927 Million | 5.419 Million | 18.841 Million | 4.505 Million | ||
ضستا6010 |
اختیارخ شستا-1600-1402/06/08 |
اختیار معامله | بورس | 72 | 7.00 | 8.86 | 74 | 5.00 | 6.33 | 1402/04/14 | 1,689 | 590,390 | 43.52 Million | - | 79 | 75 | 70 | 79 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 544,009 | 46,383 | 549,382 | 41,010 | ||
کدما |
معدنی دماوند |
سهام | بورس | 76,250 | 6,890.00 | 8.29 | 77,680 | 5,460.00 | 6.57 | 1402/07/10 | 1,685 | 1.421 Million | 110.37 billion | 843.19 | 83,140 | 76,500 | 76,110 | 80,200 | - | - | - | - | 19.42 Thousand billion | 20.992 Million | 1.836 Million | 250,000 | 1.665 Million | 243,667 | 531,668 | 38,803 | 328.13 | 67.33 | 31.33 | 1.395 Million | 25,337 | 1.397 Million | 23,446 | ||
انرژی |
نهادهای مالی بورس انرژی |
سهام | بورس | 28,660 | 26,930.00 | 48.44 | 28,610 | 26,980.00 | 48.53 | 1402/07/10 | 1,613 | 3.988 Million | 114.07 billion | 2,472.23 | 55,590 | 28,040 | 27,900 | 29,490 | - | - | - | - | 77.247 Thousand billion | 75.828 Million | 3.215 Million | 1.8 Million | 112,153 | 3.011 Million | 557,326 | 659,205 | 119.6 | 24.96 | 138.04 | 3.318 Million | 669,611 | 2.855 Million | 1.133 Million | ||
خرینگ |
رینگ سازی مشهد |
سهام | بورس | 21,490 | 370.00 | 1.75 | 21,980 | 860.00 | 4.07 | 1402/07/10 | 1,599 | 5.794 Million | 127.37 billion | 3,623.33 | 21,120 | 22,180 | 21,160 | 22,590 | - | - | - | - | 21.98 Thousand billion | 30.36 Million | 14.467 Million | 445,000 | 9.24 Million | 5.227 Million | 32.489 Million | 1.124 Million | 19.55 | 4.21 | 0.68 | 5.671 Million | 123,104 | 4.979 Million | 814,844 | ||
ضستا1205 |
اختیارخ شستا-1000-1401/12/03 |
اختیار معامله | بورس | 75 | 17.00 | 29.31 | 54 | 4.00 | 6.90 | 1401/12/03 | 1,505 | 600,673 | 32.68 Million | - | 58 | 37 | 27 | 76 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 333,320 | 267,353 | 592,194 | 8,479 | ||
ستران |
سیمان تهران |
سهام | بورس | 71,230 | 1,230.00 | 1.76 | 5,620 | 64,380.00 | 91.97 | 1402/04/13 | 1,503 | 3.145 Million | 175.78 billion | 10,888.11 | 70,000 | 70,320 | 68,890 | 71,280 | - | - | - | - | 97.825 Thousand billion | 131.53 Million | 25.066 Million | 1.75 Million | 9.925 Million | 17.885 Million | 24.333 Million | 11.374 Million | 8.4 | 5.34 | 3.93 | 3.114 Million | 31,119 | 2.375 Million | 769,454 | ||
غزر |
زر ماکارون |
سهام | بورس | 3,495 | 14.00 | 0.40 | 3,514 | 5.00 | 0.14 | 1402/07/10 | 1,486 | 15.128 Million | 53.16 billion | 10,180.03 | 3,509 | 3,500 | 3,465 | 3,550 | - | - | - | - | 63.252 Thousand billion | 82.382 Million | 47.425 Million | 18 Million | 19.292 Million | 28.132 Million | 53.182 Million | 8.126 Million | 7.78 | 2.25 | 1.19 | 14.545 Million | 582,396 | 13.088 Million | 2.04 Million | ||
ضخود1205 |
اختیارخ خودرو-2000-1401/12/03 |
اختیار معامله | بورس | 842 | 110.00 | 11.55 | 837 | 115.00 | 12.08 | 1401/12/03 | 1,479 | 298,159 | 249.54 Million | - | 952 | 860 | 800 | 923 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 155,859 | 142,300 | 228,504 | 69,655 | ||
وتوس |
سر. توس گستر |
سهام | بورس | 18,360 | 1,320.00 | 7.75 | 18,060 | 1,020.00 | 5.99 | 1402/07/10 | 1,454 | 7.545 Million | 136.29 billion | 5,188.93 | 17,040 | 17,640 | 16,900 | 18,390 | - | - | - | - | 36.14 Thousand billion | 35.213 Million | 4.663 Million | 2 Million | 568,235 | 4.132 Million | 660,000 | 1.096 Million | 31.36 | 9.43 | 49.11 | 5.664 Million | 1.881 Million | 7.379 Million | 165,254 | ||
برکت |
دارویی برکت |
سهام | بورس | 6,670 | 110.00 | 1.68 | 6,650 | 90.00 | 1.37 | 1402/07/10 | 1,439 | 13.307 Million | 88.48 billion | 9,247.34 | 6,560 | 6,510 | 6,500 | 6,750 | - | - | - | - | 115.311 Thousand billion | 141.407 Million | 47.829 Million | 7.34 Million | 27.656 Million | 20.173 Million | 5.331 Million | 8.155 Million | 14.14 | 5.72 | 21.63 | 13.107 Million | 200,000 | 7.462 Million | 5.845 Million | ||
ثامید |
توسعه و عمران امید |
سهام | بورس | 2,112 | 3.00 | 0.14 | 2,106 | 9.00 | 0.43 | 1402/07/10 | 1,434 | 28.016 Million | 59.01 billion | 19,536.72 | 2,115 | 2,130 | 2,087 | 2,130 | - | - | - | - | 74.378 Thousand billion | 97.598 Million | 78.719 Million | 35.317 Million | 23.008 Million | 55.711 Million | 20.223 Million | 13.426 Million | 5.56 | 1.34 | 3.69 | 27.221 Million | 795,049 | 26.454 Million | 1.562 Million | ||
وسهرمز |
سر. استان هرمزگان |
سهام | بورس | 612 | 56.00 | 8.38 | 597 | 71.00 | 10.63 | 1400/05/31 | 1,394 | 62.94 Million | 37.6 billion | 57,632.78 | 668 | 650 | 594 | 619 | - | - | - | - | - | 62.356 Million | 106.361 Million | 96.107 Million | 76,907 | 103.826 Million | -10,979,478 | -10,984,429 | - | - | - | 171.886 Million | 13 Million | 184.886 Million | - | ||
وپارس |
بانک پارسیان |
سهام | بورس | 1,758 | 8.00 | 0.45 | 1,746 | 20.00 | 1.13 | 1402/07/10 | 1,387 | 41.95 Million | 72.9 billion | 30,245.14 | 1,766 | 1,731 | 1,700 | 1,767 | - | - | - | - | 272.97 Thousand billion | 3.929 billion | 3.744 billion | 156.34 Million | 3.654 billion | 90.532 Million | 333.329 Million | 27.942 Million | 9.77 | 3.02 | 0.82 | 41.218 Million | 732,012 | 40.75 Million | 1.2 Million | ||
تکنو |
تکنوتار |
سهام | بورس | 9,130 | 20.00 | 0.22 | 8,850 | 260.00 | 2.85 | 1402/07/10 | 1,378 | 9.318 Million | 82.49 billion | 6,762.18 | 9,110 | 9,100 | 8,700 | 9,160 | - | - | - | - | 7.434 Thousand billion | 6.26 Million | 730,406 | 245,549 | 539,984 | 190,422 | 601,426 | 68,347 | 122 | 38.41 | 11.27 | 8.418 Million | 900,000 | 6.968 Million | 2.35 Million | ||
وبصادر |
بانک صادرات ایران |
سهام | بورس | 2,118 | 10.00 | 0.47 | 2,122 | 6.00 | 0.28 | 1402/07/10 | 1,361 | 70.827 Million | 150.31 billion | 52,040.24 | 2,128 | 2,104 | 2,104 | 2,163 | - | - | - | - | 372.101 Thousand billion | 7.993 billion | 7.769 billion | 175.354 Million | 7.62 billion | 148.975 Million | 682.505 Million | 5.926 Million | 62.8 | 2.5 | 0.56 | 40.032 Million | 30.794 Million | 47.551 Million | 23.276 Million | ||
وتوصا |
سر. توسعه صنعتی ایران |
سهام | بورس | 1,193 | 49.00 | 4.28 | 1,189 | 45.00 | 3.93 | 1402/07/10 | 1,354 | 54.55 Million | 64.86 billion | 40,287.97 | 1,144 | 1,162 | 1,128 | 1,221 | - | - | - | - | 41.615 Thousand billion | 43.738 Million | 10.99 Million | 4 Million | 3.768 Million | 7.222 Million | 4.112 Million | 3.495 Million | 11.91 | 5.76 | 10.12 | 43.695 Million | 10.855 Million | 48.474 Million | 6.076 Million | ||
ورنا |
سر. رنا |
سهام | بورس | 7,060 | 150.00 | 2.17 | 7,030 | 120.00 | 1.74 | 1402/07/10 | 1,351 | 21.274 Million | 149.5 billion | 15,747.21 | 6,910 | 6,840 | 6,830 | 7,230 | - | - | - | - | 82.076 Thousand billion | 83.936 Million | 26.768 Million | 11.675 Million | 3.378 Million | 23.39 Million | 2.333 Million | 3.439 Million | 21.57 | 3.51 | 29.93 | 20.454 Million | 820,873 | 19.993 Million | 1.281 Million | ||
کفپارس |
فرآورده نسوز پارس |
سهام | بورس | 5,790 | 70.00 | 1.22 | 5,760 | 40.00 | 0.70 | 1402/07/10 | 1,340 | 15.691 Million | 90.31 billion | 11,709.75 | 5,720 | 5,750 | 5,530 | 5,980 | - | - | - | - | 9.328 Thousand billion | 12.016 Million | 4.479 Million | 1.62 Million | 1.651 Million | 2.766 Million | 3.223 Million | 576,113 | 16.2 | 3.37 | 2.89 | 15.083 Million | 607,592 | 15.18 Million | 510,889 | ||
غاذر |
کشت و صنعت پیاذر |
سهام | بورس | 19,980 | 430.00 | 2.20 | 19,980 | 430.00 | 2.20 | 1402/07/10 | 1,335 | 5.071 Million | 101.3 billion | 3,798.53 | 19,550 | 19,830 | 19,620 | 20,360 | - | - | - | - | 6.993 Thousand billion | 8.792 Million | 1.017 Million | 159,000 | 350,249 | 667,220 | 1.202 Million | 315,813 | 20.88 | 9.57 | 5.54 | 4.694 Million | 377,092 | 4.821 Million | 249,810 | ||
وخارزم |
سر. خوارزمی |
سهام | بورس | 5,700 | 50.00 | 0.88 | 5,720 | 70.00 | 1.24 | 1402/07/10 | 1,312 | 21.082 Million | 120.53 billion | 16,068.86 | 5,650 | 5,620 | 5,610 | 5,750 | - | - | - | - | 106.964 Thousand billion | 111.784 Million | 87.858 Million | 18.7 Million | 6.129 Million | 81.73 Million | 30.228 Million | 27.889 Million | 3.84 | 1.31 | 3.54 | 14.714 Million | 6.368 Million | 17.969 Million | 3.114 Million | ||
کماسه |
تامین ماسه |
سهام | بورس | 5,940 | 160.00 | 2.77 | 5,910 | 130.00 | 2.25 | 1402/07/10 | 1,306 | 18.688 Million | 110.44 billion | 14,309.44 | 5,780 | 5,890 | 5,810 | 6,100 | - | - | - | - | 17.73 Thousand billion | 18.013 Million | 3.63 Million | 1.847 Million | 468,275 | 2.924 Million | 1.808 Million | 911,969 | 16.22 | 6 | 8.53 | 16.899 Million | 1.789 Million | 16.912 Million | 1.776 Million | ||
پکویر |
کویر تایر |
سهام | بورس | 7,500 | 180.00 | 2.34 | 7,520 | 160.00 | 2.08 | 1402/07/10 | 1,293 | 14.467 Million | 108.84 billion | 11,188.61 | 7,680 | 7,520 | 7,300 | 7,740 | - | - | - | - | 49.181 Thousand billion | 69.496 Million | 29.642 Million | 4.36 Million | 19.269 Million | 10.373 Million | 33.615 Million | 4.272 Million | 11.51 | 4.74 | 1.46 | 8.06 Million | 6.407 Million | 13.743 Million | 723,654 | ||
پدرخش |
درخشان تهران |
سهام | بورس | 11,600 | 10.00 | 0.09 | 11,720 | 130.00 | 1.12 | 1402/07/10 | 1,269 | 5.925 Million | 69.45 billion | 4,669.23 | 11,590 | 11,970 | 11,410 | 12,040 | - | - | - | - | 5.86 Thousand billion | 6.204 Million | 996,228 | 500,000 | 209,390 | 786,838 | 1.305 Million | 256,864 | 19.43 | 6.96 | 4.41 | 5.825 Million | 100,000 | 5.918 Million | 7,641 | ||
ضجار2030 |
اختیارخ وتجارت-2600-1402/02/20 |
اختیار معامله | بورس | 1 | 26.00 | 96.30 | 6 | 21.00 | 77.78 | 1402/02/20 | 1,257 | 559,080 | 3.48 Million | - | 27 | 35 | 1 | 44 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 558,080 | 1,000 | 555,810 | 3,270 | ||
ضخود3073 |
اختیارخ خودرو-3750-1402/03/03 |
اختیار معامله | بورس | 1 | 24.00 | 96.00 | 5 | 20.00 | 80.00 | 1402/03/03 | 1,230 | 453,522 | 2.49 Million | - | 25 | 10 | 1 | 19 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 441,206 | 12,316 | 427,291 | 26,231 | ||
فپنتا |
سپنتا |
سهام | بورس | 53,350 | 7,000.00 | 11.60 | 52,910 | 7,440.00 | 12.33 | 1402/07/10 | 1,226 | 2.935 Million | 155.27 billion | 2,393.8 | 60,350 | 49,350 | 49,350 | 53,350 | - | - | - | - | 54.459 Thousand billion | 54.956 Million | 6.216 Million | 1.029 Million | 3.636 Million | 2.58 Million | 17.138 Million | 2.74 Million | 19.88 | 21.11 | 3.18 | 2.689 Million | 246,000 | 1.919 Million | 1.016 Million | ||
بترانس |
ایران ترانسفو |
سهام | بورس | 2,888 | 2.00 | 0.07 | 2,851 | 35.00 | 1.21 | 1402/07/10 | 1,205 | 26.779 Million | 76.34 billion | 22,223.58 | 2,886 | 2,868 | 2,800 | 2,905 | - | - | - | - | 103.784 Thousand billion | 173.989 Million | 132.156 Million | 36.403 Million | 69.368 Million | 62.788 Million | 36.984 Million | 12.146 Million | 8.56 | 1.65 | 2.81 | 21.15 Million | 5.63 Million | 25.892 Million | 887,043 |