Online Forum

All Markets

/

Exchange Iran Mercantile Exchange

/

Trade Value

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
صکورش302

صکوک مرابحه صکورش302-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1401/02/31 1,001 10 Million 10 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
صایپا409

صکوک مرابحه صایپا409-3ماهه 18

اوراق بورس 940,000 0.00 0.00 940,000 0.00 0.00 1400/09/24 750 7.5 Million 7.05 Thousand billion - - 940,000 940,000 940,000 - - - - - - - - - - - - - - - - 7.5 Million - 7.5 Million
صبهمن502

صکوک مرابحه بهمن 502-3ماهه18

اوراق بورس 950,000 0.00 0.00 950,000 0.00 0.00 1401/02/17 700 7 Million 6.65 Thousand billion - - 950,000 950,000 950,000 - - - - - - - - - - - - - - - - 7 Million - 7 Million
صملی412

صکوک اجاره ملی412-6 ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/12/23 650 6.5 Million 6.5 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
دارایکم

صندوق واسطه گری مالی یکم

صندوق بورس 122,750 70,220.00 36.39 192,970 0.00 0.00 1401/01/08 64,534 31.881 Million 6.152 Thousand billion - 192,970 117,010 116,600 123,500 - - - - - - - - - - - - - - - 8.405 Million 1.301 Million 9.628 Million 77,628
خگستر

سر. ایران خودرو

سهام بورس 3,780 258.00 6.39 3,804 234.00 5.79 12:29 26,015 1.68 billion 5.255 Thousand billion 31,735.38 4,038 3,830 3,740 3,890 - - - - 118.34 Thousand billion 154.98 Million 68.089 Million 39.605 Million 4.322 Million 63.815 Million 5.133 Million 4.798 Million 31.4 2.36 29.35 262.952 Million 74.533 Million 311.917 Million 25.568 Million
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 - - - - - - - - - - - - - - - - - - -
مشهد1412

مشارکت ش مشهد1412-3ماهه18

اوراق بورس 995,000 5,000.00 0.50 1,000,000 0.00 0.00 1400/12/21 641 3.2 Million 3.201 Thousand billion - 1,000,000 995,000 995,000 995,000 - - - - - - - - - - - - - - - - 1,000 - 1,000
شستا

سر. تامین اجتماعی

سهام بورس 1,021 18.00 1.73 1,013 26.00 2.50 12:29 46,004 2.98 billion 3.076 Thousand billion 46,482.67 1,039 1,010 1,001 1,033 - - - - 1624.561 Thousand billion 1.714 billion 1.839 billion 1.636 billion 56.943 Million 481.275 Million 274.636 Million 269.027 Million 6.16 3.44 6.03 620.782 Million 251.769 Million 780.954 Million 91.597 Million
صنوآور12

صکوک مرابحه دعبید12-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1401/02/21 300 3 Million 3 Thousand billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 30,000 - 30,000
صبهمن052

صکوک مرابحه بهمن 052-3ماهه18

اوراق بورس 950,000 0.00 0.00 950,000 0.00 0.00 14:46 300 3 Million 2.85 Thousand billion - 950,000 950,000 950,000 950,000 - - - - - - - - - - - - - - - - - - -
خودرو

ایران خودرو

سهام بورس 2,245 115.00 4.87 2,257 103.00 4.36 12:30 31,069 1.16 billion 2.849 Thousand billion 25,374.57 2,360 2,260 2,237 2,288 - - - - 770.43 Thousand billion 1.622 billion 852.086 Million -16.09 744.487 Million -6.56 883.439 Million -113,421,959 -6 -14.71 0.77 230.194 Million 80.036 Million 267.868 Million 42.362 Million
خساپا

سایپا

سهام بورس 2,045 92.00 4.31 2,049 88.00 4.12 12:29 25,631 1.3 billion 2.66 Thousand billion 38,658.93 2,137 2,059 2,025 2,082 - - - - 407.053 Thousand billion 1.057 billion 630.266 Million 25.94 457.886 Million -7.43 275.431 Million -61,630,402 -6.5 22.69 1.45 272.837 Million 105.186 Million 356.9 Million 21.124 Million
صقرن511

صکوک مرابحه قرن511-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/11/23 203 2 Million 2 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
آسیاتک

انتقال داده های آسیاتک

سهام بورس 14,170 1,310.00 10.19 14,160 1,300.00 10.11 12:29 1.58 Million 299.997 Million 1.998 Thousand billion 977.29 12,860 14,170 14,170 14,170 - - - - 13.32 Thousand billion 32.109 Million 6.812 Million 2 Million 3.769 Million - - - - - - 31.816 Million 7.672 Million 36.941 Million 2.547 Million
صگستر512

صکوک اجاره صگستر512- 6ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/12/21 180 1.8 Million 1.8 Thousand billion - - 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - - - -
پالایش

پالایشی یکم

صندوق بورس 72,510 3,050.00 4.04 72,690 2,870.00 3.80 1401/01/08 18,062 24.07 Million 1.749 Thousand billion - 75,560 73,010 72,200 73,250 - - - - - - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
شتران

پالایش نفت تهران

سهام بورس 5,360 230.00 4.11 5,390 200.00 3.58 12:30 19,699 303.78 Million 1.622 Thousand billion 16,257.35 5,590 5,440 5,330 5,440 - - - - 943.5 Thousand billion 1.012 billion 413.786 Million 170 Million 95.362 Million 230.405 Million 1.025 billion 142.738 Million 6.42 3.98 0.89 88.865 Million 42.315 Million 127.266 Million 3.914 Million
وتجارت

بانک تجارت

سهام بورس 2,137 115.00 5.11 2,130 122.00 5.42 12:29 14,101 743.77 Million 1.584 Thousand billion 28,684.56 2,252 2,140 2,102 2,155 - - - - 459.272 Thousand billion 5.24 billion 5.031 billion 223.926 Million 4.755 billion 273.664 Million 608.916 Million 146.873 Million 3.25 1.74 0.78 349.678 Million 15.894 Million 358.057 Million 7.515 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 - - - - - - - - - - - - - - - - - - -
کمند

کمند

صندوق بورس 10,130 29.00 0.29 10,129 30.00 0.30 1401/01/08 3,603 118.38 Million 1.199 Thousand billion - 10,159 10,124 10,129 10,130 - - - - - - - - - - - - - - - 92.994 Million 122.914 Million 23.82 Million 192.088 Million
وبملت

بانک ملت

سهام بورس 3,890 66.00 1.67 3,861 95.00 2.40 12:29 10,373 258.44 Million 1.027 Thousand billion 30,609.46 3,956 3,889 3,810 3,900 - - - - 828.378 Thousand billion 9.426 billion 9.17 billion 207.043 Million 8.645 billion 508.298 Million 918.289 Million 98.213 Million 8.14 1.57 0.87 277.567 Million 56.563 Million 245.6 Million 88.53 Million
افقح

فروشگاه های افق کوروش (حق تقدم)

حق تقدم بورس 81,000 20.00 0.02 81,140 120.00 0.15 1399/10/22 518 11.15 Million 904.4 billion 21,516.39 81,020 83,000 81,000 83,000 - - - - - - - - - - - - - - - 13,987 - - 13,987
شپنا

پالایش نفت اصفهان

سهام بورس 6,500 70.00 1.07 6,470 100.00 1.52 12:30 11,033 128.99 Million 881.4 billion 12,743.38 6,570 6,460 6,390 6,550 - - - - 979.111 Thousand billion 1.489 billion 548.618 Million 76 Million 259.597 Million 175.966 Million 1.624 billion 150.198 Million 8.18 6.99 0.76 155.897 Million 94.691 Million 192.529 Million 58.059 Million
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 - - - - - - - - - - - - - - - - - - -
فولاد

فولاد مبارکه اصفهان

سهام بورس 12,290 250.00 1.99 12,260 280.00 2.23 12:29 8,666 71.8 Million 826.6 billion 11,239.39 12,540 12,390 12,180 12,390 - - - - 3442.75 Thousand billion 4.02 billion 1.576 billion 293 Million 469.325 Million 930.275 Million 1.161 billion 630.476 Million 5.7 3.86 3.09 24.62 Million 36.804 Million 54.471 Million 6.953 Million
شبندر

پالایش نفت بندر عباس

سهام بورس 8,760 240.00 2.67 8,770 230.00 2.56 12:29 10,111 98.73 Million 756.8 billion 15,148.44 9,000 8,780 8,680 8,810 - - - - 1057.271 Thousand billion 1.394 billion 554.678 Million 134.342 Million 215.429 Million 234.881 Million 1.468 billion 178.057 Million 6.62 5.02 0.8 68.512 Million 40.926 Million 105.063 Million 4.376 Million
امینیکم

امین یکم فردا

صندوق بورس 10,048 212.00 2.07 10,260 0.00 0.00 1401/01/08 2,072 67.918 Million 696.83 billion - 10,260 10,051 10,046 10,052 - - - - - - - - - - - - - - - 28.088 Million 21.823 Million 18.11 Million 31.802 Million
پارس

پتروشیمی پارس

سهام بورس 180,000 177,277.00 6.00 177,120 174,397.00 6.00 1400/12/21 4,189 3.52 Million 623.3 billion 21,101.71 2,723 172,600 172,600 183,000 - - - - - 1.446 billion 256.521 Million 6 Million 148.723 Million 65.057 Million 380.184 Million 127.529 Million - - - 3.286 Million 232,840 1.096 Million 2.423 Million
وبصادر

بانک صادرات ایران

سهام بورس 2,138 71.00 3.21 2,143 66.00 2.99 12:29 7,335 268.7 Million 556.7 billion 31,464.2 2,209 2,121 2,121 2,176 - - - - 364.035 Thousand billion 6.059 billion 5.88 billion 175.354 Million 5.68 billion 199.997 Million 532.742 Million 60.179 Million 6.24 1.88 0.71 194.072 Million 17.176 Million 205.8 Million 5.448 Million
خپارس

پارس خودرو

سهام بورس 1,173 58.00 4.71 1,173 58.00 4.71 12:29 11,026 478.95 Million 556.1 billion 37,318.54 1,231 1,177 1,153 1,199 - - - - 136.055 Thousand billion 251.303 Million 155.846 Million 113.568 Million 118.087 Million 39.762 Million 73.188 Million -35,932,871 -3.71 3.35 1.82 134.203 Million 24.317 Million 157.454 Million 1.066 Million
کیان

با درآمد ثابت کیان

صندوق بورس 33,918 7,341.00 27.62 33,919 7,342.00 27.63 1401/01/08 2,602 15.94 Million 540.6 billion - 26,577 33,897 33,918 33,920 - - - - - - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
دلرح

دارو اکسیر (حق تقدم)

حق تقدم بورس 24,500 280.00 1.13 24,510 270.00 1.09 1400/02/21 705 21.51 Million 527.1 billion 30,505.95 24,780 28,980 24,500 25,000 - - - - - - - - - - - - - - - - - - -
فملی

ملی صنایع مس ایران

سهام بورس 7,460 90.00 1.19 7,450 100.00 1.32 12:29 7,501 60.57 Million 450.9 billion 16,029.31 7,550 7,470 7,370 7,500 - - - - 3012 Thousand billion 3.202 billion 1.058 billion 200 Million 253.949 Million 655.702 Million 610.027 Million 406.19 Million 7.34 4.54 4.89 27.009 Million 38.929 Million 64.777 Million 1.161 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 - - - - - - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - - - - - - -
برکتح

دارویی برکت(حق تقدم)

حق تقدم بورس 12,200 60.00 0.49 12,200 60.00 0.49 1400/12/09 963 34.01 Million 414.9 billion 35,316.11 12,140 18,850 12,200 12,220 - - - - - - - - - - - - - - - - - - -
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
نوری

پتروشیمی نوری

سهام بورس 117,790 1,550.00 1.30 118,040 1,300.00 1.09 12:29 5,273 3.75 Million 404.3 billion 669.08 119,340 119,000 117,010 119,000 - - - - 968.31 Thousand billion 1.396 billion 452.488 Million 9 Million 333.873 Million 91.263 Million 603.468 Million 154.186 Million 6.89 11.64 1.76 4.033 Million 1.339 Million 3.572 Million 1.8 Million
خبهمن

گروه بهمن

سهام بورس 1,860 75.00 3.88 1,851 84.00 4.34 12:29 5,734 211.53 Million 394.7 billion 26,694.93 1,935 1,844 1,826 1,890 - - - - 261.467 Thousand billion 270.78 Million 171.458 Million 134.638 Million 21.565 Million 150.363 Million 7.537 Million 9.02 Million 27.63 1.66 33.07 122.844 Million 17.482 Million 135.141 Million 5.185 Million
اگ010155

گام بانک اقتصاد نوین0101

اوراق بورس 997,000 87,000.00 9.56 910,000 0.00 0.00 1401/01/28 48 430,000 391.3 billion - 910,000 965,020 997,000 997,000 - - - - - - - - - - - - - - - 13 1,500 13 1,500
برکت

دارویی برکت

سهام بورس 17,580 640.00 3.78 17,980 1,040.00 6.14 11:22 6,067 19.5 Million 368.8 billion 3,489.17 16,940 17,900 17,560 18,300 - - - - 134.689 Thousand billion 153.49 Million 29.087 Million 5.8 Million 21.517 Million 7.644 Million 2.68 Million 2.365 Million 55.8 17.27 49.25 12.167 Million 475,124 12.642 Million 238
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 - - - - - - - - - - - - - - - - - - -
کالا

بورس کالای ایران

سهام بورس 25,920 1,530.00 5.57 26,120 1,330.00 4.85 12:29 4,587 16.28 Million 361.1 billion 2,727.98 27,450 25,750 25,540 26,870 - - - - 108.15 Thousand billion 134.736 Million 13.109 Million 5 Million 4.136 Million 6.902 Million 3.375 Million 3.063 Million 42.64 18.93 38.71 8.54 Million 305,000 8.695 Million 149,815
شفنح

پتروشیمی فن آوران (حق تقدم)

حق تقدم بورس 8,580 620.00 7.79 7,960 0.00 0.00 1400/10/22 4,597 43.05 Million 357.7 billion 9,365.03 7,960 13,990 7,900 8,650 - - - - - - - - - - - - - - - - - - -
وخارزم

سر. خوارزمی

سهام بورس 5,040 20.00 0.40 4,980 40.00 0.80 12:29 5,303 74.49 Million 341.7 billion 19,431.27 5,020 4,650 4,650 5,040 - - - - 84.244 Thousand billion 104.595 Million 63.796 Million 18.7 Million 11.469 Million 48.265 Million 15.766 Million 14.386 Million 6.47 1.93 5.91 32.237 Million 2.22 Million 34.057 Million 400,000
حکشتی

کشتیرانی ایران

سهام بورس 22,130 1,250.00 5.99 22,070 1,190.00 5.70 12:29 3,916 21.9 Million 339.3 billion 5,879.58 20,880 21,450 21,450 22,130 - - - - 342.588 Thousand billion 819.025 Million 350.196 Million 21.56 Million 343.196 Million 46.218 Million 29.116 Million 15.569 Million 30.56 10.3 16.34 7.671 Million 10.718 Million 14.078 Million 4.311 Million
اگ010518

گام بانک تجارت 0105

اوراق بورس 950,000 79,086.00 9.08 870,914 0.00 0.00 09:36 38 380,000 330.95 billion - 870,914 950,000 950,000 950,000 - - - - - - - - - - - - - - - - 2,000 2,000 -
کنورح

توسعه معدنی و صنعتی صبانور (حق تقدم)

حق تقدم بورس 17,200 0.00 0.00 17,200 0.00 0.00 1400/11/14 386 18.55 Million 319.1 billion 48,067.52 17,200 19,000 17,200 17,370 - - - - - - - - - - - - - - - - - - -
پارند

پارند پایدار سپهر

صندوق بورس 10,129 1,304.00 11.41 10,129 1,304.00 11.41 1401/01/08 1,121 31.28 Million 316.8 billion - 11,433 10,123 10,128 10,129 - - - - - - - - - - - - - - - 3.768 Million 2.553 Million 5.57 Million 750,000
بورس

بورس اوراق بهادار تهران

سهام بورس 8,730 490.00 5.31 8,720 500.00 5.42 12:29 3,755 35.62 Million 313.3 billion 8,423.68 9,220 8,760 8,530 8,900 - - - - 121.94 Thousand billion 129.993 Million 27.41 Million 14 Million 7.913 Million 17.73 Million 8.355 Million 7.901 Million 15.45 6.89 14.61 17.114 Million 679,249 17.681 Million 112,817
صند502

صکوک اجاره صند 502

اوراق بورس 999,000 0.00 0.00 999,000 0.00 0.00 1401/02/19 30 300,000 299.7 billion - - 999,000 999,000 999,000 - - - - - - - - - - - - - - - - 300,000 - 300,000
افران

صندوق س افرا نماد پایدار-ثابت

صندوق بورس 15,883 3,492.00 28.18 15,883 3,492.00 28.18 1401/01/08 1,384 18.5 Million 293.8 billion - 12,391 15,874 15,882 15,885 - - - - - - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
لوتوسح

تامین سرمایه لوتوس پارسیان (حق تقدم)

حق تقدم بورس 4,150 130.00 3.04 4,150 130.00 3.04 1400/12/22 366 65.82 Million 273.2 billion 179,844.13 4,280 10,170 4,150 4,250 - - - - - - - - - - - - - - - - - - -
کسرا

سرامیک اردکان

سهام بورس 7,220 140.00 1.90 7,280 80.00 1.09 12:29 1,646 39.99 Million 260.6 billion 6,790.12 7,360 7,460 7,130 7,470 - - - - 22.835 Thousand billion 27.63 Million 5.797 Million 1.279 Million 903,366 4.6 Million 2.923 Million 1.343 Million 19.9 5.81 9.14 19.341 Million 2.09 Million 20.281 Million 1.15 Million
خزامیا

زامیاد

سهام بورس 9,350 440.00 4.49 9,350 440.00 4.49 12:29 2,978 32.86 Million 246.2 billion 9,629.27 9,790 9,500 9,240 9,550 - - - - 43.244 Thousand billion 102.521 Million 54.378 Million 5.53 Million 50.817 Million 3.466 Million 57.921 Million -137,038 -377.3 14.92 0.89 20.427 Million 1.666 Million 21.992 Million 100,368
های وب

داده گستر عصر نوین - های وب

سهام بورس 9,540 570.00 5.64 9,560 550.00 5.44 12:29 2,936 33.02 Million 240.4 billion 6,382.29 10,110 9,600 9,300 9,810 - - - - 58.463 Thousand billion 100.038 Million 54.265 Million 8.34 Million 20.307 Million 24.486 Million 22.145 Million 11.379 Million 7.01 3.26 3.6 14.099 Million 380,051 14.479 Million -
انرژی3

سایر اشخاص بورس انرژی

سهام بورس 59,190 4,740.00 8.71 54,450 0.00 0.00 12:29 4,099 4.12 Million 224.2 billion - 54,450 60,480 58,900 61,600 - - - - 100.944 Thousand billion - - - - - - - - - - 3.315 Million 158,716 3.44 Million 33,823
ددامح

زاگرس فارمد پارس (حق تقدم)

حق تقدم بورس 15,600 0.00 0.00 15,600 0.00 0.00 1400/07/10 439 14.12 Million 220.3 billion 32,172.72 15,600 15,600 15,600 15,600 - - - - - - - - - - - - - - - - - - -
فخاسح

فولادخراسان (حق تقدم)

حق تقدم بورس 23,500 950.00 4.21 22,660 110.00 0.49 1399/11/25 941 9.16 Million 207.4 billion 9,730.45 22,550 23,000 22,500 25,250 - - - - - - - - - - - - - - - 6.551 Million 2.605 Million - 9.156 Million
شپدیس

پتروشیمی پردیس

سهام بورس 177,400 490.00 0.28 177,460 430.00 0.24 12:29 1,604 1.22 Million 203.6 billion 1,145.75 177,890 175,500 175,400 178,000 - - - - 1007.82 Thousand billion 1.186 billion 303.875 Million 6 Million 121.216 Million 165.607 Million 197.399 Million 128.117 Million 8.31 6.43 5.39 538,911 618,067 709,730 447,248
تهران112

مشارکت ش تهران112-3ماهه18

اوراق بورس 1,000,000 0.00 0.00 1,000,000 0.00 0.00 1400/12/08 21 201,000 201 billion - 1,000,000 1,000,000 1,000,000 1,000,000 - - - - - - - - - - - - - - - - 201,000 - 201,000
صنفت0312

صکوک منفعت نفت0312-6ماهه 18/5

اوراق بورس 1.02 Million 20,000.00 2.00 1,000,000 0.00 0.00 1400/10/29 20 200,000 200 billion - 1,000,000 1.02 Million 1.02 Million 1.02 Million - - - - - - - - - - - - - - - - 1,000 - 1,000
تیپیکو

سر. دارویی تامین

سهام بورس 21,710 1,130.00 4.95 21,710 1,130.00 4.95 12:29 1,369 10.54 Million 197.7 billion 6,896.44 22,840 22,170 20,900 22,170 - - - - 196.9 Thousand billion 258.18 Million 34.364 Million 11 Million 19.37 Million 11.336 Million 23.524 Million 23.353 Million 10.23 21.07 10.15 1.209 Million 4.217 Million 4.468 Million 957,988
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
رکیشح

کارت اعتباری ایران کیش (حق تقدم)

حق تقدم بورس 4,230 22.00 0.52 4,230 22.00 0.52 1400/07/18 279 43.24 Million 182.9 billion 154,973.46 4,208 6,490 4,230 4,600 - - - - - - - - - - - - - - - - - - -
دلر

دارو اکسیر

سهام بورس 45,280 850.00 1.84 45,300 830.00 1.80 12:29 749 4.27 Million 180.4 billion 2,034.14 46,130 45,310 44,500 46,210 - - - - 45.349 Thousand billion 63.72 Million 22.365 Million 1.125 Million 12.758 Million 6.079 Million 16.908 Million 6.708 Million 7.6 8.39 3.01 806,651 186,751 906,297 87,105
اگ001254

گام بانک پارسیان0012

اوراق بورس 980,000 89,000.00 9.99 891,000 0.00 0.00 1400/11/25 23 200,006 178.21 billion - 891,000 980,000 980,000 980,000 - - - - - - - - - - - - - - - 100 - 100 -
فخوز

فولاد خوزستان

سهام بورس 5,900 300.00 4.84 5,950 250.00 4.03 12:29 2,809 29.05 Million 177.2 billion 23,127.26 6,200 6,050 5,860 6,080 - - - - 735.6 Thousand billion 847.064 Million 364.442 Million 120 Million 133.064 Million 191.979 Million 396.23 Million 141.604 Million 5.04 3.72 1.8 18.733 Million 13.764 Million 32.396 Million 100,973
خاتم

ص. س. خاتم ایساتیس پویا

صندوق بورس 10,000 0.00 0.00 10,000 0.00 0.00 1399/08/13 694 17.527 Million 175.27 billion - 10,000 10,000 10,000 10,000 - - - - - - - - - - - - - - - 1.267 Million 16.26 Million - 17.527 Million
وغدیر

سر. غدیر

سهام بورس 14,760 110.00 0.74 14,620 250.00 1.68 12:29 1,893 12.95 Million 171.2 billion 6,481.28 14,870 14,320 14,320 14,780 - - - - 962.64 Thousand billion 1.257 billion 350.798 Million 72 Million 204.389 Million 158.924 Million 91.064 Million 87.246 Million 12.07 6.62 11.56 7.067 Million 9.146 Million 15.272 Million 941,627
ذوب

ذوب آهن اصفهان

سهام بورس 2,780 166.00 5.63 2,805 141.00 4.79 12:29 3,100 63.27 Million 170.5 billion 20,541.14 2,946 2,826 2,760 2,868 - - - - 166.798 Thousand billion 372.309 Million 287.809 Million 61.504 Million 199.792 Million 91.311 Million 285.141 Million 32.269 Million 5.35 1.89 0.61 81.538 Million 18.329 Million 89.114 Million 10.752 Million
سپید

سپید ماکیان

سهام بورس 22,370 1,360.00 5.73 22,010 1,720.00 7.25 12:29 3,224 9.19 Million 170.1 billion 2,480.23 23,730 22,100 21,760 22,860 - - - - 55.83 Thousand billion 74.497 Million 18.767 Million 3 Million 8.467 Million 6.642 Million 24.344 Million 6.17 Million 10.7 9.94 2.71 10.188 Million 1.475 Million 10.831 Million 832,108
ومعادن

سر. توسعه معادن و فلزات

سهام بورس 12,620 0.00 0.00 12,620 0.00 0.00 1401/02/29 1,552 13.12 Million 163.8 billion 12,756.76 12,620 12,580 12,350 12,810 - - - - 1056.72 Thousand billion 1.102 billion 217.164 Million 54.9 Million 41.663 Million 171.021 Million 95.759 Million 95.554 Million 11.09 6.2 11.07 14.149 Million 51.472 Million 38.951 Million 26.669 Million
کدما

معدنی دماوند

سهام بورس 90,170 1,500.00 1.64 91,770 100.00 0.11 12:29 2,999 2.53 Million 163.1 billion 649.51 91,670 92,800 88,550 94,500 - - - - 15.73 Thousand billion 24.682 Million 2.074 Million 250,000 1.739 Million 442,926 717,120 306,302 74.91 51.8 31.99 4.847 Million - 4.345 Million 502,001
خزر

فنرسازی زر

سهام بورس 3,215 5,815.00 64.40 3,268 5,762.00 63.81 12:29 1,984 16.38 Million 161.5 billion 26,384.92 9,030 3,320 3,151 3,350 - - - - 7.64 Thousand billion 9.593 Million 2.624 Million 799,997 1.135 Million 1.324 Million 2.335 Million 449,819 18.8 6.39 3.62 16.286 Million - 16.116 Million 170,000
سپر

ص. س. سپر سرمایه بیدار

صندوق بورس 14,107 3,068.00 27.79 14,102 3,063.00 27.75 1401/01/08 321 11.45 Million 161.4 billion - 11,039 14,101 14,070 14,163 - - - - - - - - - - - - - - - 353,528 43,540 271,920 125,148
شبریز

پالایش نفت تبریز

سهام بورس 22,280 500.00 2.19 22,340 440.00 1.93 12:29 1,781 4.07 Million 155.8 billion 6,688.37 22,780 22,500 22,270 22,650 - - - - 396.3 Thousand billion 765.804 Million 168.308 Million 10 Million 95.604 Million 55.347 Million 538.701 Million 66.704 Million 10.06 12.11 1.24 15.286 Million 3.99 Million 10.256 Million 9.02 Million
ثشاهد

سر. شاهد

سهام بورس 9,280 310.00 3.23 9,200 390.00 4.07 12:30 2,720 19.49 Million 154.3 billion 8,021.36 9,590 8,790 8,790 9,440 - - - - 32.093 Thousand billion 37.706 Million 12.581 Million 4.007 Million 845,439 11.638 Million 5.34 Million 5.132 Million 7.18 3.17 6.9 11.309 Million 155,000 11.457 Million 7,109
پترول

پتروشیمی سرمایه گذاری ایرانیان

سهام بورس 2,300 109.00 4.52 2,315 94.00 3.90 12:30 3,006 68.19 Million 153.3 billion 18,443.9 2,409 2,291 2,280 2,380 - - - - 158.83 Thousand billion 176.456 Million 147.162 Million 70 Million 14.406 Million 129.695 Million 12.303 Million 9.88 Million 16.4 1.25 13.17 49.934 Million 25.581 Million 69.831 Million 5.683 Million
وپخشح

داروپخش (حق تقدم)

حق تقدم بورس 30,100 30.00 0.10 30,130 0.00 0.00 1400/10/01 116 5.07 Million 152.7 billion 43,677.98 30,130 2,675 30,100 30,900 - - - - - - - - - - - - - - - - - - -
فلوله

لوله و ماشین سازی

سهام بورس 1,941 180.00 8.49 1,947 174.00 8.20 12:29 2,710 102.38 Million 150.9 billion 38,528.69 2,121 1,942 1,941 1,998 - - - - 9.527 Thousand billion 17.461 Million 11.209 Million 6.7 Million 4.417 Million 6.695 Million 3.544 Million -45,788 -284.89 1.95 3.68 103.692 Million 935,717 104.025 Million 602,733
دتماد

مواد داروپخش

سهام بورس 41,850 870.00 2.04 41,560 1,160.00 2.72 12:29 1,059 3.83 Million 150.5 billion 1,900.59 42,720 40,500 40,480 42,530 - - - - 26.762 Thousand billion 35.863 Million 11.344 Million 715,000 6.148 Million 3.502 Million 9.271 Million 4.544 Million 6.54 8.49 3.21 331,954 24,374 346,271 10,057
اگ010819

گام بانک صادرات 0108

اوراق بورس 899,820 20,820.00 2.37 879,000 0.00 0.00 11:11 33 170,000 149.43 billion - 879,000 896,000 896,000 899,820 - - - - - - - - - - - - - - - - 40,000 - 40,000
صخابر102

صکوک اجاره مخابرات 3 ماهه 16%

اوراق بورس 990,000 5,000.00 0.51 985,000 0.00 0.00 1401/02/28 15 150,000 147.8 billion - 985,000 990,000 990,000 990,000 - - - - - - - - - - - - - - - - 6 6 -
شسینا

شیمیایی سینا

سهام بورس 1,985 120.00 5.70 1,985 120.00 5.70 12:29 3,351 78.61 Million 147.2 billion 17,467.08 2,105 1,929 1,929 2,028 - - - - 6.619 Thousand billion 8.263 Million 5.307 Million 3.597 Million 1.122 Million 713,321 1.796 Million 318,235 22.44 10.01 3.97 29.802 Million 2 Million 31.452 Million 350,000
فاسمین

کالسیمین

سهام بورس 20,800 470.00 2.21 20,760 510.00 2.40 12:29 1,964 7.2 Million 144.3 billion 4,021.29 21,270 20,520 20,520 20,990 - - - - 124.08 Thousand billion 136.124 Million 38.67 Million 6 Million 11.564 Million 21.938 Million 21.991 Million 14.645 Million 8.51 5.68 5.66 5.191 Million 840,815 5.114 Million 917,387
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 - - - - - - - - - - - - - - - - - - -
داروح

کارخانجات داروپخش (حق تقدم)

حق تقدم بورس 16,800 610.00 3.50 16,390 1,020.00 5.86 1400/02/20 397 8.22 Million 134.6 billion 20,695.32 17,410 26,140 16,370 18,600 - - - - - - - - - - - - - - - - - - -
ونوین

بانک اقتصاد نوین

سهام بورس 3,795 226.00 5.62 3,807 214.00 5.32 12:29 2,330 33.22 Million 134.5 billion 20,469.59 4,021 3,889 3,770 3,889 - - - - 127.606 Thousand billion 1.848 billion 1.788 billion 30.426 Million 1.733 billion 49.309 Million 181.946 Million 16.692 Million 6.94 2.35 0.64 24.573 Million 3.234 Million 23.53 Million 4.277 Million
بترانس

ایران ترانسفو

سهام بورس 2,527 152.00 5.67 2,514 165.00 6.16 12:29 2,662 67.9 Million 133.2 billion 30,114.6 2,679 2,460 2,429 2,588 - - - - 72.587 Thousand billion 135.002 Million 95.774 Million 36.403 Million 43.486 Million 45.313 Million 21.396 Million 7.1 Million 12.89 2.02 4.28 107.633 Million 4.891 Million 92.133 Million 20.391 Million
فاذر

آذراب

سهام بورس 1,083 12.00 1.12 1,081 10.00 0.93 12:29 2,967 157.21 Million 129.8 billion 108,511.05 1,071 1,030 1,029 1,083 - - - - 14.483 Thousand billion 38.553 Million 37.227 Million 18.126 Million 18.959 Million 18.548 Million 5.646 Million -180,232 -108.72 1.06 3.47 497.383 Million 7.735 Million 501.189 Million 3.929 Million
آبادا

برق آبادان

سهام بورس 12,900 100.00 0.78 12,670 130.00 1.02 12:29 4,044 11 Million 128.6 billion 2,248.76 12,800 11,800 11,800 12,900 - - - - 28.35 Thousand billion 36.215 Million 8.599 Million 2.5 Million 4.54 Million 3.843 Million 2.676 Million 1.01 Million 31.36 8.24 11.84 1.641 Million 117,906 1.729 Million 29,306
دیرانح

ایران دارو (حق تقدم)

حق تقدم بورس 16,350 260.00 1.57 16,240 370.00 2.23 1400/09/09 612 7.87 Million 127.7 billion 12,852.15 16,610 9,900 16,000 18,270 - - - - - - - - - - - - - - - - - - -
ختور

رادیاتور ایران

سهام بورس 12,870 600.00 4.45 13,040 430.00 3.19 12:29 1,193 11.44 Million 127.7 billion 3,942.34 13,470 13,700 12,750 13,700 - - - - 9.087 Thousand billion 14.352 Million 5.372 Million 850,000 3.268 Million 1.994 Million 7.533 Million 986,720 11.23 5.56 1.47 3.115 Million 38,000 3.153 Million -
حفارس

حمل و نقل بین المللی خلیج فارس

سهام بورس 9,100 250.00 2.67 8,960 390.00 4.17 12:29 1,647 14.9 Million 125 billion 8,061.47 9,350 8,940 8,760 9,190 - - - - 20.444 Thousand billion 25.924 Million 5.106 Million 2.524 Million 3.31 Million 2.027 Million 6.107 Million 904,329 25.01 11.16 3.7 4.037 Million 4.397 Million 8.421 Million 13,493
کاما

باما

سهام بورس 6,260 610.00 8.88 6,290 580.00 8.44 12:29 2,458 19.94 Million 125 billion 7,441.77 6,870 6,380 6,160 6,510 - - - - 62.2 Thousand billion 67.686 Million 29.657 Million 10 Million 4.786 Million 25.115 Million 9.513 Million 6.655 Million 9.45 2.5 6.61 31.071 Million 754,025 29.948 Million 1.877 Million
خمحرکه

نیرو محرکه

سهام بورس 3,860 428.00 9.98 3,902 386.00 9.00 12:29 1,831 39.02 Million 121.9 billion 11,814.37 4,288 3,944 3,824 4,050 - - - - 18.601 Thousand billion 30.564 Million 15.88 Million 5.734 Million 8.19 Million 7.731 Million 19.583 Million 1.739 Million 12.86 2.89 1.14 10.484 Million 240,000 10.411 Million 313,078
دابور

دارو ابوریحان

سهام بورس 24,000 1,140.00 4.53 24,290 850.00 3.38 12:29 999 5.05 Million 120.1 billion 1,843.34 25,140 24,700 24,000 24,750 - - - - 20.394 Thousand billion 30.534 Million 13.173 Million 900,000 8.673 Million 2.497 Million 8.223 Million 2.479 Million 8.82 8.76 2.66 336,531 141,529 478,060 -
جم

پتروشیمی جم

سهام بورس 47,350 590.00 1.23 47,270 670.00 1.40 12:29 1,096 2.68 Million 117.9 billion 2,983.15 47,940 46,500 46,500 47,950 - - - - 761.58 Thousand billion 973.831 Million 229.69 Million 13.8 Million 122.971 Million 89.675 Million 359.548 Million 121.23 Million 7.02 9.49 2.37 880,627 758,226 994,349 644,504