Online Forum

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 5.195 Million 693 1,600 1,600 1,600 - - - - 60.179 Thousand billion - - - - - - - - - - 2.874 billion 2.126 billion - 5 billion
ضخود9015

اختیارخ خودرو-2600-1402/09/08

اختیار معامله بورس 30 2.00 6.25 32 0.00 0.00 1402/09/08 12,077 4.736 Million 152.27 billion - 32 17 14 47 - - - - - - - - - - - - - - - 4.451 Million 286,713 4.722 Million 15,304
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 - - - - - - - - - - - - - - - - - - -
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
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
ضسپا1001

اختیارخ خساپا-2400-1402/10/20

اختیار معامله بورس 4 58.00 93.55 62 0.00 0.00 1402/10/20 7,543 2.576 Million 158.5 Million - 62 51 1 81 - - - - - - - - - - - - - - - 2.494 Million 83,061 2.549 Million 27,942
فولاد

فولاد مبارکه اصفهان

سهام بورس 3,500 16.00 0.46 3,503 19.00 0.55 1404/03/21 7,361 134.373 Million 797 billion 28,286.52 3,484 3,530 3,483 3,538 - - - - 4744 Thousand billion 223.82 Million 6.145 billion 2.38 6.145 billion 6.83 2.764 billion 899.272 Million 6.83 2.38 2.23 95.412 Million 49.898 Million 58.65 Million 86.66 Million
ضخود1074

اختیارخ خودرو-2600-1402/10/06

اختیار معامله بورس 131 23.00 21.30 108 0.00 0.00 1402/10/06 6,848 2.44 Million 263.53 billion - 108 100 91 240 - - - - - - - - - - - - - - - 1.647 Million 792,538 2.327 Million 113,019
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
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
خزامیا

زامیاد

سهام بورس 2,356 68.00 2.97 2,288 0.00 0.00 1404/03/21 4,427 69.349 Million 399.81 billion 77,097.93 2,288 2,356 2,323 2,356 - - - - 148.134 Thousand billion 362.818 Million 277.511 Million 36.651 Million 185.425 Million 92.086 Million 349.094 Million 42.435 Million 4.18 1.93 0.51 52.666 Million 16.684 Million 67.095 Million 2.254 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
سصفها

سیمان اصفهان

سهام بورس 28,960 840.00 2.99 28,120 0.00 0.00 1404/03/21 4,253 12.213 Million 431.56 billion 9,182.42 28,120 28,960 28,960 28,960 - - - - 70.66 Thousand billion 52.778 Million 12.292 Million 2 Million 6.578 Million 5.714 Million 10.092 Million 2.629 Million 17.58 8.09 4.58 11.871 Million 19,050 11.89 Million -
شپنا

پالایش نفت اصفهان

سهام بورس 4,030 30.00 0.75 4,023 23.00 0.58 1404/03/21 4,154 51.037 Million 392.77 billion 37,413.62 4,000 4,080 3,992 4,100 - - - - 1747.9 Thousand billion 2.422 billion 1.394 billion 371 Million 661.239 Million 732.856 Million 4.942 billion 234.717 Million 7.5 2.4 0.36 41.142 Million 9.894 Million 34.15 Million 16.886 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 171,919.46 3,871 3,810 3,800 3,810 - - - - 1058.354 Thousand billion - - - - - - - - - - 76.778 Million 938.017 Million - 1.015 billion
ونیرو

سر. نیرو

سهام بورس 6,330 180.00 2.93 6,300 150.00 2.44 1404/02/13 3,598 76.525 Million 487.99 billion 55,778.65 6,150 6,010 6,010 6,330 - - - - 66.99 Thousand billion 85.968 Million 29.639 Million 15.75 Million 4.698 Million 24.942 Million 4.367 Million 3.771 Million 21.55 3.26 18.61 47.201 Million 29.34 Million 73.238 Million 3.303 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 625,069.49 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
وسهرمز

سر. استان هرمزگان

سهام بورس 650 18.00 2.69 648 20.00 2.99 1400/05/31 3,208 184.886 Million 119.88 billion 57,632.78 668 650 640 670 - - - - 62.277 Thousand billion 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 -
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
فملی

ملی صنایع مس ایران

سهام بورس 6,600 10.00 0.15 6,600 10.00 0.15 1404/03/21 2,991 35.564 Million 259.1 billion 20,299.55 6,610 6,700 6,580 6,700 - - - - 4374 Thousand billion 7.513 billion 2.665 billion 780 Million 984.691 Million 1.681 billion 1.513 billion 637.071 Million 10.25 3.88 4.32 25.697 Million 9.866 Million 28.854 Million 6.709 Million
شلعاب

لعابیران

سهام بورس 956 19.00 1.95 973 2.00 0.21 1404/03/21 2,893 14.034 Million 259.18 billion 35,298.1 975 980 952 995 - - - - 11.082 Thousand billion 10.443 Million 9.461 Million 6.357 Million 2.982 Million 6.856 Million 4.403 Million 417,050 18.7 1.14 1.77 13.946 Million 88,410 13.989 Million 44,977
اهرم

اهرم

صندوق بورس 26,060 5,630.00 27.56 20,430 0.00 0.00 1404/03/21 2,887 19.054 Million 389.26 billion - 20,430 26,430 25,860 26,680 - - - - - - - - - - - - - - - 17.692 Million 1.274 Million 16.668 Million 2.298 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
کسرام

پارس سرام

سهام بورس 7,980 240.00 2.92 8,000 220.00 2.68 1404/03/21 2,576 18.386 Million 301.1 billion 10,510.56 8,220 8,000 7,980 8,280 - - - - 16.073 Thousand billion 9.776 Million 11.284 Million 981,249 1.092 Million 10.192 Million 1.564 Million 8,894 976.39 0.85 5.55 16.783 Million 1.603 Million 16.945 Million 1.441 Million
وتجارت

بانک تجارت

سهام بورس 513 9.00 1.72 516 6.00 1.15 1404/03/21 2,550 91.495 Million 187.61 billion 145,243.67 522 532 511 533 - - - - 459.272 Thousand billion 1.632 billion 617.364 Million 0.35 617.364 Million 1.9 1.701 billion 325.762 Million 1.9 0.35 0.36 57.464 Million 34.031 Million 78.695 Million 12.8 Million
شسینا

شیمیایی سینا

سهام بورس 2,741 9.00 0.33 2,752 2.00 0.07 1404/03/21 2,529 35.933 Million 157.76 billion 17,845.27 2,750 2,759 2,725 2,820 - - - - 15.792 Thousand billion 16.357 Million 8.028 Million 3.957 Million 2.049 Million 5.979 Million 5.339 Million 1.34 Million 10.68 2.39 2.68 35.765 Million 168,003 35.9 Million 33,515
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 - - - - - - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - - - - - - -
خودرو

ایران خودرو

سهام بورس 581 16.00 2.83 573 8.00 1.42 1404/03/20 2,422 117.746 Million 308.42 billion 142,291.26 565 569 558 581 - - - - 790.037 Thousand billion 3.253 billion 1.211 billion 301.656 Million 2.188 billion -977,263,915 2.915 billion -236,495,935 -4.51 -1.09 0.37 19.815 Million 97.908 Million 80.218 Million 37.504 Million
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
ضسپا1000

اختیارخ خساپا-2200-1402/10/20

اختیار معامله بورس 231 32.00 12.17 263 0.00 0.00 1402/10/20 2,337 557,713 146.77 Million - 263 243 230 280 - - - - - - - - - - - - - - - 519,465 38,248 498,817 58,896
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
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 2.395 Million 14,970 14,700 14,600 14,700 - - - - 2352 Thousand billion - - - - - - - - - - 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
وساخت

سر. ساختمان ایران

سهام بورس 1,275 12.00 0.93 1,282 5.00 0.39 1404/03/21 2,094 88.107 Million 162.93 billion 38,356.02 1,287 1,316 1,262 1,316 - - - - 57.028 Thousand billion 50.094 Million 39.69 Million 30.843 Million 357,655 39.118 Million 2.813 Million 2.442 Million 19.99 1.27 17.36 74.402 Million 13.625 Million 87.328 Million 698,420
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 - - - - - - - - - - - - - - - - - - -
ضستا7014

اختیارخ شستا-1300-1402/07/12

اختیار معامله بورس 1 1.00 50.00 2 0.00 0.00 1402/07/13 1,953 907,391 1.75 billion - 2 6 1 7 - - - - - - - - - - - - - - - 866,391 41,000 907,391 -
پالایش

پالایشی یکم

صندوق بورس 198,160 68,220.00 52.50 129,940 0.00 0.00 1404/03/21 1,938 1.312 Million 170.45 billion - 129,940 203,980 198,050 204,850 - - - - - - - - - - - - - - - 1.166 Million 144,462 1.127 Million 182,964
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 35,894 11,207.00 45.40 24,687 0.00 0.00 1404/03/21 1,919 36.003 Million 888.81 billion - 24,687 35,893 35,892 35,901 - - - - - - - - - - - - - - - 21.235 Million 14.729 Million 19.91 Million 16.054 Million
همای

همای

صندوق بورس 10,196 188.00 1.88 10,008 0.00 0.00 1404/03/21 1,906 68.345 Million 683.97 billion - 10,008 10,195 10,195 10,196 - - - - - - - - - - - - - - - 67.867 Million - 44.596 Million 23.271 Million
ثشاهد

سر. شاهد

سهام بورس 8,990 90.00 0.99 9,080 0.00 0.00 1404/03/21 1,867 8.318 Million 123.14 billion 9,167.47 9,080 9,160 8,910 9,270 - - - - 93.098 Thousand billion 80.566 Million 16.546 Million 6.29 Million 1.685 Million 14.862 Million 1.799 Million 1.499 Million 52.63 5.31 43.84 8.262 Million - 7.706 Million 555,977
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 124,787.25 696 850 381 419 - - - - 17.088 Thousand billion - - - - - - - - - - 12.729 Million 301.31 Million - 314.038 Million
کرازی

شیشه دارویی رازی

سهام بورس 965 18.00 1.83 959 24.00 2.44 1404/03/21 1,807 40.233 Million 64.41 billion 30,715.36 983 1,007 954 1,007 - - - - 46.589 Thousand billion 71.278 Million 69.801 Million 32.5 Million 22.691 Million 47.11 Million 12.904 Million 5.857 Million 8.31 1.03 3.77 33.122 Million 7.111 Million 39.678 Million 555,057
کاما

باما

سهام بورس 2,643 40.00 1.49 2,670 13.00 0.48 1404/03/21 1,806 27.44 Million 126 billion 29,455.93 2,683 2,747 2,611 2,758 - - - - 91.84 Thousand billion 111.703 Million 61.558 Million 30 Million 9.283 Million 52.274 Million 12.039 Million 13.356 Million 7.67 1.96 8.51 20.34 Million 7.1 Million 21.532 Million 5.908 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 130,327.8 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
شستا

سر. تامین اجتماعی

سهام بورس 1,457 1.00 0.07 1,458 0.00 0.00 1404/03/21 1,721 88.009 Million 98.97 billion 70,998.91 1,458 1,477 1,446 1,488 - - - - 1840.515 Thousand billion 2.467 billion 2.038 billion 1.636 billion 238.923 Million 1.799 billion 295.286 Million 263.905 Million 8.44 1.24 7.55 21.079 Million 65.519 Million 63.105 Million 23.493 Million
وبملت

بانک ملت

سهام بورس 2,467 37.00 1.48 2,483 21.00 0.84 1404/03/21 1,710 108.05 Million 243.76 billion 46,218.75 2,504 2,533 2,458 2,533 - - - - 1601.76 Thousand billion 769.261 Million 2.252 billion 1.02 2.252 billion 1.64 3.091 billion 1.372 billion 1.64 1.02 0.73 21.015 Million 86.742 Million 80.322 Million 27.435 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
شتاب

شتاب

صندوق بورس 15,360 5,260.00 52.08 10,100 0.00 0.00 1404/03/21 1,673 25.942 Million 261.93 billion - 10,100 15,740 15,330 15,830 - - - - - - - - - - - - - - - 23.381 Million 2.167 Million 21.563 Million 3.985 Million
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 11,720 130.00 1.12 11,480 110.00 0.95 1404/03/21 1,503 3.145 Million 175.78 billion 2,148.66 11,590 11,700 11,280 11,850 - - - - 97.825 Thousand billion 168.393 Million 65.109 Million 17 Million 19.133 Million 45.976 Million 38.199 Million 16.905 Million 8.83 3.25 3.91 3.114 Million 31,119 2.375 Million 769,454
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
تکاردان

تامین سرمایه کاردان

سهام بورس 2,100 16.00 0.77 2,090 6.00 0.29 1404/03/21 1,455 5.522 Million 13.87 billion 6,779.64 2,084 2,052 2,052 2,139 - - - - 62.975 Thousand billion 93.654 Million 71.943 Million 30 Million 29.754 Million 42.189 Million 30.316 Million 7.393 Million 8.64 1.51 2.11 2.796 Million 2.716 Million 3.405 Million 2.108 Million
دارایکم

صندوق واسطه گری مالی یکم

صندوق بورس 345,810 183,710.00 113.33 162,100 0.00 0.00 1404/03/21 1,406 680,737 110.35 billion - 162,100 356,500 345,810 356,500 - - - - - - - - - - - - - - - 654,533 - 602,375 52,158
وآذر

سر. توسعه آذربایجان

سهام بورس 5,420 110.00 2.07 5,410 100.00 1.88 1404/03/21 1,376 10.119 Million 98.5 billion 19,702.81 5,310 5,400 5,380 5,460 - - - - 17.425 Thousand billion 13.111 Million 5.968 Million 1.789 Million 2.913 Million 3.055 Million 48,301 -12,724 -801.42 3.34 211.12 9.949 Million - 9.949 Million -
ونوین

بانک اقتصاد نوین

سهام بورس 4,020 27.00 0.67 4,054 7.00 0.17 1404/03/21 1,304 32.772 Million 203.16 billion 34,037.93 4,047 4,080 4,018 4,130 - - - - 188.64 Thousand billion 3.231 billion 3.393 billion 103.254 Million 2.965 billion 428.178 Million 578.736 Million 126.033 Million 2.11 0.62 0.46 6.8 Million 25.972 Million 19.282 Million 13.49 Million
ثبهساز

بهساز کاشانه تهران

سهام بورس 2,406 24.00 1.01 2,398 16.00 0.67 1404/03/21 1,287 19.543 Million 58.74 billion 15,879.84 2,382 2,400 2,370 2,449 - - - - 60.513 Thousand billion 87.216 Million 90.022 Million 20.131 Million 36.265 Million 53.757 Million 27.429 Million 16.001 Million 3.18 0.95 1.86 17.955 Million 1.421 Million 17.991 Million 1.385 Million
پارسیان

بیمه پارسیان

سهام بورس 4,040 13.00 0.32 4,064 11.00 0.27 1404/03/21 1,279 39.809 Million 147.92 billion 17,146.46 4,053 4,060 4,040 4,130 - - - - 48.308 Thousand billion 293.656 Million 287.56 Million 16 Million 206.776 Million 80.783 Million 129.589 Million 63.787 Million 1.36 1.08 0.67 33.512 Million 6.297 Million 39.098 Million 711,046
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
یاقوت

ص. س. یاقوت آگاه-ثابت

صندوق بورس 31,577 9,672.00 44.15 21,905 0.00 0.00 1404/03/21 1,246 20.399 Million 446.85 billion - 21,905 31,575 31,575 31,577 - - - - - - - - - - - - - - - 14.183 Million 5.996 Million 19.979 Million 199,751
خگستر

سر. ایران خودرو

سهام بورس 5,010 110.00 2.24 5,040 140.00 2.86 1404/03/21 1,232 28.513 Million 122.65 billion 33,587.8 4,900 5,040 4,960 5,040 - - - - 170.342 Thousand billion 201.406 Million 74.014 Million 39.605 Million 5.361 Million 68.653 Million 3.915 Million 3.138 Million 62.47 2.86 50.07 15.021 Million 13.298 Million 28.246 Million 73,684
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
ضسپا1002

اختیارخ خساپا-2600-1402/10/20

اختیار معامله بورس 1 0.00 0.00 1 0.00 0.00 1402/10/20 1,226 759,203 759,203 - 1 1 1 1 - - - - - - - - - - - - - - - 645,770 113,433 759,203 -
خنصیر

نصیر ماشین

سهام بورس 3,594 111.00 3.00 3,646 59.00 1.59 1404/03/21 1,224 7.567 Million 77.27 billion 16,816.09 3,705 3,769 3,594 3,769 - - - - 17.561 Thousand billion 13.131 Million 3.993 Million 1.72 Million 953,148 3.04 Million 6.463 Million 997,631 12.21 3.25 1.88 7.514 Million 52,800 7.528 Million 38,989
ختوقا

قطعات اتومبیل

سهام بورس 5,000 100.00 2.04 5,030 130.00 2.65 1404/03/21 1,160 14.305 Million 84.45 billion 23,044.53 4,900 5,040 4,950 5,040 - - - - 36.588 Thousand billion 36.672 Million 15.994 Million 6.201 Million 518,747 15.475 Million 6.234 Million 5.851 Million 6.18 2.34 5.8 12.086 Million 2.189 Million 14.142 Million 132,200
ضخود7075

اختیارخ خودرو-2000-1400/07/07

اختیار معامله بورس 1 349.00 99.71 350 0.00 0.00 1400/07/08 1,155 40,790 14.27 Million - 350 1 1 1 - - - - - - - - - - - - - - - 35 - 35 -
دزهراویح

دارو زهراوی (حق تقدم)

حق تقدم بورس 3,250 1.00 0.03 3,029 220.00 6.77 1400/08/05 1,127 47.21 Million 143 billion 41,891.65 3,249 4,320 3,000 3,250 - - - - - - - - - - - - - - - - - - -
ضسپا3025

اختیارخ خساپا-2200-1402/03/24

اختیار معامله بورس 653 2.00 0.31 669 14.00 2.14 1402/03/24 1,122 308,105 206.19 Million - 655 689 625 850 - - - - - - - - - - - - - - - 190,577 117,528 272,693 35,412
طخود8018

اختیارف خودرو-2600-1402/08/03

اختیار معامله بورس 240 66.00 37.93 185 11.00 6.32 1402/08/02 1,118 247,714 45.75 billion - 174 80 80 241 - - - - - - - - - - - - - - - 221,759 26,455 203,906 44,308
ضخود1209

اختیارخ خودرو-2800-1401/12/03

اختیار معامله بورس 49 137.00 73.66 41 145.00 77.96 1401/12/03 1,108 377,980 15.66 Million - 186 100 18 147 - - - - - - - - - - - - - - - 338,085 39,896 302,600 75,381
ضسپا1205

اختیارخ خساپا-2000-1401/12/10

اختیار معامله بورس 118 168.00 58.74 173 113.00 39.51 1401/12/10 1,108 390,604 67.76 Million - 286 220 101 229 - - - - - - - - - - - - - - - 286,949 103,655 287,999 102,605
تکنوح

تکنوتار (حق تقدم)

حق تقدم بورس 5,071 461.00 10.00 4,819 209.00 4.53 1402/03/17 1,099 19.746 Million 95.16 billion 91,221.49 4,610 4,505 4,505 5,071 - - - - 6.275 Thousand billion - - - - - - - - - - 8.779 Million 10.967 Million 19.721 Million 25,000
ضسپا6005

اختیارخ خساپا-2000-1402/06/14

اختیار معامله بورس 1,051 36.00 3.31 1,054 33.00 3.04 1402/04/14 1,099 100,299 105.76 Million - 1,087 1,031 1,001 1,099 - - - - - - - - - - - - - - - 91,106 9,193 93,492 6,807
ضخود1210

اختیارخ خودرو-3000-1401/12/03

اختیار معامله بورس 1 53.00 98.15 5 49.00 90.74 1401/12/03 1,079 434,673 2.17 Million - 54 18 1 40 - - - - - - - - - - - - - - - 424,263 10,410 433,498 1,175
نمرینو

ایران مرینوس

سهام بورس 9,540 290.00 2.95 9,550 280.00 2.85 1404/03/21 1,064 1.05 Million 50.65 billion 9,091.28 9,830 9,540 9,540 9,820 - - - - 19.3 Thousand billion 20.976 Million 3.359 Million 1.5 Million 1.449 Million 1.927 Million 1.822 Million 609,000 32.1 10.16 10.72 661,019 388,771 982,895 66,895
شتران

پالایش نفت تهران

سهام بورس 2,495 19.00 0.77 2,479 3.00 0.12 1404/03/21 1,055 18.398 Million 52.03 billion 40,506.39 2,476 2,530 2,458 2,530 - - - - 1102.92 Thousand billion 1.391 billion 929.842 Million 390 Million 212.131 Million 717.711 Million 3.051 billion 227.494 Million 5.18 1.64 0.39 6.963 Million 9.531 Million 13.65 Million 2.844 Million
چکاپا

کاغذ پارس

سهام بورس 1,271 7.00 0.55 1,270 8.00 0.63 1404/03/21 1,052 14.513 Million 39.24 billion 28,830.79 1,278 1,309 1,251 1,309 - - - - 25.304 Thousand billion 31.682 Million 23.883 Million 9.358 Million 14.576 Million 9.307 Million 11.038 Million -2,904,531 -5.89 1.84 1.55 14.289 Million 208,396 14.497 Million -
وسکرمان

سر. استان کرمان

سهام بورس 430 1.00 0.23 431 2.00 0.47 1400/12/01 1,015 105.427 Million 45.44 billion 103,869.2 429 423 419 440 - - - - 76.046 Thousand billion 76.05 Million 185.068 Million 176.441 Million 3,710 197.157 Million -49,108,920 -49,118,901 - - - 94.027 Million 11.4 Million 92.227 Million 13.2 Million
ثاختح

توسعه ساختمان (حق تقدم)

حق تقدم بورس 3,550 0.00 0.00 3,550 0.00 0.00 1399/10/04 1,013 54 Million 191.7 billion 53,307.01 3,550 3,430 3,550 3,550 - - - - - - - - - - - - - - - 26.4 Million 27.6 Million - 54 Million
صکورش302

صکوک مرابحه صکورش302-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1402/12/08 1,001 10 Million 10 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
ضسپا6011

اختیارخ خساپا-3250-1402/06/14

اختیار معامله بورس 193 4.00 2.12 197 8.00 4.23 1402/04/14 990 262,511 51.67 Million - 189 184 176 218 - - - - - - - - - - - - - - - 261,011 1,500 262,511 -
ثمسکن

سر. مسکن

سهام بورس 2,404 77.00 3.31 2,436 109.00 4.68 1404/03/21 951 9.05 Million 72.2 billion 62,509.73 2,327 2,444 2,390 2,448 - - - - 50.274 Thousand billion 44.881 Million 23.963 Million 15.8 Million 4.591 Million 19.372 Million 4.508 Million 2.967 Million 13.58 2.08 8.94 9.003 Million - 9.003 Million -
ولملتح

واسپاری ملت (حق تقدم)

حق تقدم بورس 3,450 0.00 0.00 3,450 0.00 0.00 1401/11/10 941 166.232 Million 573.5 billion 176,654.27 3,450 3,830 3,830 3,830 - - - - 7.44 Thousand billion - - - - - - - - - - 2.094 Million 164.138 Million - 166.232 Million
ضفلا1156

اختیارخ فولاد-16000-1399/11/28

اختیار معامله بورس 1 603.00 99.83 604 0.00 0.00 1399/11/28 939 49,848 30.11 Million - 604 1 1 1 - - - - - - - - - - - - - - - - 50 50 -
شاملاح

معدنی املاح ایران (حق تقدم)

حق تقدم بورس 7,700 180.00 2.28 7,880 0.00 0.00 1401/04/13 934 7.77 Million 48.2 billion 37,013.68 7,880 46,000 5,920 6,480 - - - - 29.835 Thousand billion - - - - - - - - - - 658,330 - - 658,330
شبندر

پالایش نفت بندر عباس

سهام بورس 10,660 20.00 0.19 10,710 70.00 0.66 1404/03/21 919 7.499 Million 71.26 billion 8,694.83 10,640 10,920 10,620 10,920 - - - - 1276.248 Thousand billion 1.866 billion 1.13 billion 134.342 Million 494.418 Million 635.99 Million 4.418 billion 201.383 Million 6.81 2.16 0.31 4.624 Million 2.813 Million 5.717 Million 1.72 Million
رکیشح

کارت اعتباری ایران کیش (حق تقدم)

حق تقدم بورس 1,300 100.00 7.14 1,300 100.00 7.14 1401/08/18 917 145.268 Million 188.85 billion 193,789.65 1,400 1,300 1,300 1,300 - - - - 17.703 Thousand billion - - - - - - - - - - 30.761 Million 114.507 Million - 145.268 Million
ضخود9007

اختیارخ خودرو-2400-1401/09/02

اختیار معامله بورس 1 24.00 96.00 7 18.00 72.00 1401/09/02 915 332,211 2.4 Million - 25 30 1 30 - - - - - - - - - - - - - - - 328,331 4,000 332,331 -
برکت

دارویی برکت

سهام بورس 2,894 57.00 1.93 2,917 34.00 1.15 1404/03/21 906 7.467 Million 40.25 billion 21,562.08 2,951 2,932 2,875 3,020 - - - - 93.636 Thousand billion 98.228 Million 58.789 Million 17.34 Million 28.244 Million 30.545 Million 3.111 Million 2.012 Million 306.39 2.29 65.16 6.298 Million 50,000 6.348 Million -
ضسپا3028

اختیارخ خساپا-2800-1402/03/24

اختیار معامله بورس 45 19.00 29.69 59 5.00 7.81 1402/03/24 902 267,551 15.73 Million - 64 63 26 101 - - - - - - - - - - - - - - - 237,481 30,070 267,551 -
ضستا0106

اختیارخ شستا-1200-1402/01/09

اختیار معامله بورس 110 15.00 15.79 120 25.00 26.32 1402/01/09 893 320,322 38.28 Million - 95 115 90 136 - - - - - - - - - - - - - - - 210,078 110,244 306,912 13,410
فباهنرح

مس باهنر (حق تقدم)

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

سر. رنا

سهام بورس 5,690 120.00 2.15 5,720 150.00 2.69 1404/03/21 868 12.792 Million 86.71 billion 40,182.28 5,570 5,730 5,630 5,730 - - - - 79.157 Thousand billion 88.101 Million 32.901 Million 17 Million 2.172 Million 30.729 Million 5.01 Million 4.237 Million 20.28 2.8 17.15 9.407 Million 3.384 Million 12.29 Million 500,911