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 - 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