All Markets
/Exchange Iran Mercantile Exchange
/Last Price Change
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 |
ضشگویا1206 |
اختیارخ شگویا-18000-14001222 |
اختیار معامله | فرابورس | 20,000 | 19,962.00 | 52.00 | 38 | 0.00 | 0.00 | 1400/11/02 | 1 | 1 | 38 | - | 38 | 20,000 | 20,000 | 20,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
ضفزر903 |
اختیارخ فزر-28000-14010922 |
اختیار معامله | فرابورس | 65 | 64.00 | 6.00 | 65 | 64.00 | 6.00 | 1401/08/17 | 1 | 10 | 650 | - | 1 | 65 | 65 | 65 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 | - | 10 | - | ||
وسالت |
بانک قرض الحسنه رسالت |
سهام | فرابورس | 58,950 | 54,660.00 | 1.00 | 4,290 | 0.00 | 0.00 | 12:25 | 6 | 122,490 | 551.08 Million | - | 4,290 | 58,950 | 58,950 | 58,950 | - | - | - | - | 12.48 Thousand billion | - | - | - | - | - | - | - | - | - | - | 12,337 | - | 12,337 | - | ||
پشاهن |
پلاستیک شاهین |
سهام | فرابورس | 64,200 | 56,831.00 | 771.22 | 7,369 | 0.00 | 0.00 | 11:49 | 1 | 381 | 2.89 Million | - | 7,369 | 64,200 | 64,200 | 66,250 | - | - | - | - | 1.48 Thousand billion | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضفزر901 |
اختیارخ فزر-24000-14010922 |
اختیار معامله | فرابورس | 1,999 | 1,702.00 | 573.06 | 246 | 51.00 | 17.17 | 1401/09/22 | 17 | 191 | 46,919 | - | 297 | 850 | 850 | 1,999 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 156 | 35 | 161 | 30 | ||
نبروج |
نساجی بروجرد |
سهام | فرابورس | 34,450 | 28,639.00 | 492.84 | 5,811 | 0.00 | 0.00 | 1401/11/01 | 1 | 5,000 | 31.25 Million | 785 | 5,811 | 34,450 | 34,450 | 34,450 | - | - | - | - | 1.796 Thousand billion | 2.953 Million | 2.469 Million | 148,212 | 2.198 Million | 270,725 | 1.998 Million | 183,144 | - | - | - | 234 | - | 234 | - | ||
باران |
بیمه زندگی باران |
سهام | فرابورس | 2,701 | 2,179.00 | 417.43 | 522 | 0.00 | 0.00 | 1400/11/16 | - | - | - | - | 522 | 3,700 | 2,701 | 3,700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 15.054 Million | 3.58 Million | - | 18.635 Million | ||
طبساما305 |
اختیارف بساما-12000-14020310 |
اختیار معامله | فرابورس | 1,310 | 1,035.00 | 376.36 | 1,310 | 1,035.00 | 376.36 | 1401/08/11 | 50 | 49,900 | 65.37 Million | - | 275 | 1,310 | 1,310 | 1,310 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 49,900 | - | 49,900 | ||
طذوب904 |
اختیارف ذوب-4500-14000917 |
اختیار معامله | فرابورس | 1,200 | 875.00 | 269.23 | 325 | 0.00 | 0.00 | 1400/09/16 | 4 | 200 | 65,000 | - | 325 | 1,200 | 1,200 | 1,200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضفزر908 |
اختیارخ فزر-20000-14010922 |
اختیار معامله | فرابورس | 2,500 | 1,700.00 | 212.50 | 800 | 0.00 | 0.00 | 1401/08/15 | 1 | 5 | 4,000 | - | 800 | 2,500 | 2,500 | 2,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5 | - | 5 | - | ||
تملی808 |
تسهیلات مسکن ب. ملی-آبان98 |
تسهیلات مسکن | فرابورس | 634,939 | 426,510.00 | 204.63 | 208,429 | 0.00 | 0.00 | 1401/10/27 | 1 | 24 | 5 Million | - | 208,429 | 634,939 | 634,939 | 634,939 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 33 | - | 33 | - | ||
آبین |
کشت و صنعت آبشیرین |
سهام | فرابورس | 9,380 | 6,292.00 | 203.76 | 3,088 | 0.00 | 0.00 | 12:29 | 661 | 8.135 Million | 25.12 billion | - | 3,088 | 9,420 | 9,380 | 9,420 | - | - | - | - | 4.036 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2.465 Million | - | 765,380 | 1.7 Million | ||
فنفت |
صنایع تجهیزات نفت |
سهام | فرابورس | 38,500 | 24,924.00 | 183.59 | 13,576 | 0.00 | 0.00 | 12:29 | 642 | 2.484 Million | 33.72 billion | - | 13,576 | 39,800 | 38,500 | 39,800 | - | - | - | - | 37.92 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.137 Million | - | 1.137 Million | - | ||
تملی809 |
تسهیلات مسکن ب. ملی-آذر98 |
تسهیلات مسکن | فرابورس | 576,607 | 357,759.00 | 163.47 | 218,848 | 0.00 | 0.00 | 11:16 | 3 | 110 | 24.07 Million | - | 218,848 | 576,607 | 576,607 | 576,607 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 4 | - | 4 | - | ||
طسمگا900 |
اختیارف سمگا-7000-14010909 |
اختیار معامله | فرابورس | 1,200 | 700.00 | 140.00 | 500 | 0.00 | 0.00 | 1401/08/15 | 1 | 1 | 500 | - | 500 | 500 | 500 | 1,200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
ضفرابورس1008 |
اختیارخ فرابورس-7000-14011014 |
اختیار معامله | فرابورس | 3,950 | 2,115.00 | 115.26 | 3,950 | 2,115.00 | 115.26 | 1401/10/14 | 1 | 5 | 19,750 | - | 1,835 | 3,950 | 3,950 | 3,950 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5 | - | 5 | - | ||
ضفزر900 |
اختیارخ فزر-22000-14010922 |
اختیار معامله | فرابورس | 3,851 | 2,009.00 | 109.07 | 1,884 | 42.00 | 2.28 | 1401/09/22 | 27 | 362 | 682,121 | - | 1,842 | 3,000 | 3,000 | 4,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 279 | 83 | 339 | 23 | ||
تفیرو |
مهندسی فیروزا |
سهام | فرابورس | 39,600 | 20,500.00 | 107.33 | 19,100 | 0.00 | 0.00 | 1401/11/05 | 1 | 100 | 1.95 Million | - | 19,100 | 39,600 | 39,600 | 39,600 | - | - | - | - | 283.2 billion | - | - | - | - | - | - | - | - | - | - | 2 | - | 2 | - | ||
ضذوب907 |
اختیارخ ذوب-7000-14000917 |
اختیار معامله | فرابورس | 440 | 220.00 | 100.00 | 220 | 0.00 | 0.00 | 1400/06/23 | 1 | 100 | 22,000 | - | 220 | 440 | 440 | 440 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
فلات |
سر. فلات ایرانیان |
سهام | فرابورس | 28,400 | 14,032.00 | 97.66 | 14,368 | 0.00 | 0.00 | 12:28 | 96 | 1.597 Million | 22.95 billion | - | 14,368 | 30,100 | 28,400 | 30,100 | - | - | - | - | 3.236 Thousand billion | - | - | - | - | - | - | - | - | - | - | 814,854 | - | 514,854 | 300,000 | ||
تماوندح |
تامین سرمایه دماوند (حق تقدم) |
حق تقدم | فرابورس | 7,084 | 3,424.00 | 93.55 | 3,660 | 0.00 | 0.00 | 1400/06/28 | - | - | - | - | 3,660 | 3,660 | - | 3,660 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضتوسن709 |
اختیارخ توسن-25000-14020716 |
اختیار معامله | فرابورس | 400 | 190.00 | 90.48 | 210 | 0.00 | 0.00 | 1401/11/02 | 2 | 2 | 420 | - | 210 | 20 | 20 | 400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2 | - | 2 | - | ||
اعتلاح |
سر. اعتلاء البرز (حق تقدم) |
حق تقدم | فرابورس | 2,504 | 1,173.00 | 88.13 | 2,513 | 1,182.00 | 88.81 | 1401/02/17 | - | - | - | 121,110.95 | 1,331 | 6,400 | - | - | - | - | - | - | 7.421 Thousand billion | - | - | - | - | - | - | - | - | - | - | 8.204 Million | 1,000,000 | - | 9.204 Million | ||
تملی806 |
تسهیلات مسکن ب. ملی-شهریور98 |
تسهیلات مسکن | فرابورس | 859,284 | 386,627.00 | 81.80 | 472,657 | 0.00 | 0.00 | 1401/10/06 | - | - | - | - | 472,657 | 859,284 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 9 | - | 9 | - | ||
طذوب903 |
اختیارف ذوب-4000-14000917 |
اختیار معامله | فرابورس | 350 | 150.00 | 75.00 | 200 | 0.00 | 0.00 | 1400/09/17 | 1 | 10 | 2,000 | - | 200 | 350 | 350 | 350 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ضکاریس300 |
اختیارخ کاریس-11000-14010331 |
اختیار معامله | فرابورس | 4,000 | 1,700.00 | 73.91 | 2,300 | 0.00 | 0.00 | 1401/03/31 | 1 | 25 | 57,500 | - | 2,300 | 4,150 | 399 | 4,150 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 66 | - | 66 | - | ||
تسه9904 |
امتیاز تسهیلات مسکن تیر 99 |
تسهیلات مسکن | فرابورس | 1.385 Million | 570,604.00 | 70.06 | 814,396 | 0.00 | 0.00 | 1401/04/15 | 236 | 2,856 | 2.33 billion | - | 814,396 | 1.297 Million | 1.297 Million | 1.4 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,487 | - | 2,487 | - | ||
خاورح |
ایران خودرو دیزل (حق تقدم) |
حق تقدم | فرابورس | 320 | 131.00 | 69.31 | 189 | 0.00 | 0.00 | 1401/01/23 | 14,205 | 950.732 Million | 179.5 billion | - | 189 | 191 | 186 | 196 | - | - | - | - | 124.532 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.431 billion | 1.607 billion | 2.089 billion | 948.811 Million | ||
ضوسپهر308 |
اختیارخ وسپهر-9500-14020321 |
اختیار معامله | فرابورس | 2,000 | 800.00 | 66.67 | 2,000 | 800.00 | 66.67 | 1401/10/19 | 1 | 1 | 2,000 | - | 1,200 | 2,000 | 2,000 | 2,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
تسه9812 |
امتیاز مسکن اسفند 98 |
تسهیلات مسکن | فرابورس | 1.347 Million | 536,787.00 | 66.24 | 810,333 | 0.00 | 0.00 | 1400/12/15 | 104 | 966 | 782.78 Million | - | 810,333 | 1.347 Million | 1.347 Million | 1.347 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 994 | - | 994 | - | ||
ضخاور905 |
اختیارخ خاور-2600-14011109 |
اختیار معامله | فرابورس | 699 | 266.00 | 61.43 | 699 | 266.00 | 61.43 | 1401/10/05 | 1 | 1 | 699 | - | 433 | 699 | 699 | 699 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
تسه9905 |
امتیاز تسهیلات مسکن مرداد 99 |
تسهیلات مسکن | فرابورس | 1.303 Million | 487,805.00 | 59.84 | 815,195 | 0.00 | 0.00 | 1401/05/15 | 228 | 3,605 | 2.94 billion | - | 815,195 | 1.24 Million | 1.24 Million | 1.35 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 804 | - | 804 | - | ||
تملی803 |
تسهیلات مسکن ب. ملی-خرداد98 |
تسهیلات مسکن | فرابورس | 681,150 | 242,636.00 | 55.33 | 438,514 | 0.00 | 0.00 | 1401/11/01 | 3 | 21 | 9.21 Million | - | 438,514 | 689,700 | 681,150 | 689,700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 12 | - | 12 | - | ||
اراد23 |
مرابحه عام دولت2-ش.خ تمدن0212 |
اوراق | فرابورس | 1,000,000 | 354,580.00 | 54.94 | 645,420 | 0.00 | 0.00 | 1401/09/16 | 2 | 1,500 | 968.13 Million | - | 645,420 | 999,990 | 999,990 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 300 | - | - | 300 | ||
ومشان |
سر. فنی و مهندسی مشانیر |
سهام | فرابورس | 90,550 | 31,367.00 | 53.00 | 59,183 | 0.00 | 0.00 | 11:56 | 5 | 5,314 | 305.21 Million | - | 59,183 | 90,550 | 90,550 | 90,550 | - | - | - | - | 941 billion | - | - | - | - | - | - | - | - | - | - | 214,354 | 3,055 | 217,409 | - | ||
تسه9903 |
امتیاز تسهیلات مسکن خرداد 99 |
تسهیلات مسکن | فرابورس | 1.24 Million | 420,564.00 | 51.30 | 819,760 | 0.00 | 0.00 | 1401/03/11 | 196 | 2,314 | 1.9 billion | - | 819,760 | 1.25 Million | 1.24 Million | 1.3 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 7,772 | - | 7,770 | 2 | ||
اخزا906 |
اسنادخزانه-م6بودجه99-020321 |
اوراق | فرابورس | 915,120 | 309,445.00 | 51.09 | 605,675 | 0.00 | 0.00 | 09:00 | 12 | 90,029 | 54.53 billion | - | 605,675 | 915,120 | 915,120 | 915,120 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 200 | 700 | 100 | 800 | ||
فجوش |
جوش و اکسیژن |
سهام | فرابورس | 2,306 | 775.00 | 50.62 | 1,531 | 0.00 | 0.00 | 12:27 | 1 | 40 | 63,040 | - | 1,531 | 2,306 | 2,306 | 2,306 | - | - | - | - | 1.619 Thousand billion | - | - | - | - | - | - | - | - | - | - | 53,200 | 5,000 | 58,200 | - | ||
تسه9811 |
امتیاز مسکن بهمن 98 |
تسهیلات مسکن | فرابورس | 1.21 Million | 395,303.00 | 48.52 | 814,697 | 0.00 | 0.00 | 1400/11/14 | 107 | 1,444 | 1.18 billion | - | 814,697 | 1.145 Million | 1.144 Million | 1.223 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,274 | - | 2,274 | - | ||
افاد72 |
منفعت دولت7-ش.خاص سپهر0204 |
اوراق | فرابورس | 999,990 | 325,890.00 | 48.34 | 674,100 | 0.00 | 0.00 | 1400/11/04 | 2 | 2,000 | 1.35 billion | - | 674,100 | 999,990 | 999,990 | 999,990 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,000 | - | 2,000 | ||
افاد83 |
منفعت دولت8-ش. خاص تمدن0205 |
اوراق | فرابورس | 1.01 Million | 300,000.00 | 42.25 | 710,000 | 0.00 | 0.00 | 1401/11/05 | 1 | 1,000 | 710 Million | - | 710,000 | 1.01 Million | 1.01 Million | 1.01 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 500 | - | 500 | ||
اخزا819 |
اسناد خزانه-م19بودجه98-020322 |
اوراق | فرابورس | 916,500 | 268,345.00 | 41.40 | 648,155 | 0.00 | 0.00 | 1401/11/08 | 1 | 2 | 1.3 Million | - | 648,155 | 916,500 | 916,500 | 916,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
طحافرین1208 |
اختیارف حافرین-5500-14011214 |
اختیار معامله | فرابورس | 620 | 175.00 | 39.33 | 620 | 175.00 | 39.33 | 1401/10/19 | 61 | 3,001 | 1.86 Million | - | 445 | 599 | 599 | 620 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3,001 | 1 | 3,000 | ||
اخزا821 |
اسناد خزانه-م21بودجه98-020906 |
اوراق | فرابورس | 829,000 | 227,426.00 | 37.81 | 601,574 | 0.00 | 0.00 | 1401/11/08 | 7 | 499 | 300.19 Million | - | 601,574 | 829,000 | 829,000 | 829,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | 4,400 | 4,500 | - | ||
ضدی210 |
اختیارخ دی-950-14020217 |
اختیار معامله | فرابورس | 210 | 57.00 | 37.25 | 153 | 0.00 | 0.00 | 13:29 | 2 | 70 | 10,700 | - | 153 | 150 | 150 | 160 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 70 | - | - | 70 | ||
کیا |
کیا الکترود شرق |
سهام | فرابورس | 7,666 | 1,982.00 | 34.87 | 5,684 | 0.00 | 0.00 | 1400/11/30 | 64 | 3.13 Million | 17.79 billion | - | 5,684 | 7,666 | 7,666 | 7,666 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2 Million | 2 Million | - | ||
پخشح |
پخش البرز (حق تقدم) |
حق تقدم | فرابورس | 23,910 | 6,063.00 | 33.97 | 23,910 | 6,063.00 | 33.97 | 1400/05/16 | - | - | - | 2,282.8 | 17,847 | 17,173 | 23,910 | 23,910 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
اخزا816 |
اسناد خزانه-م16بودجه98-010503 |
اوراق | فرابورس | 996,050 | 221,105.00 | 28.53 | 774,945 | 0.00 | 0.00 | 1401/04/28 | 32 | 24,989 | 19.37 billion | - | 774,945 | 998,300 | 996,010 | 999,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,500 | 19,000 | 19,500 | 1,000 | ||
اخزا817 |
اسناد خزانه-م17بودجه98-010512 |
اوراق | فرابورس | 997,060 | 220,831.00 | 28.45 | 776,229 | 0.00 | 0.00 | 1401/05/08 | 23 | 112,920 | 87.65 billion | - | 776,229 | 997,100 | 997,000 | 997,100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | 100 | - | ||
افاد82 |
منفعت دولت8-ش. خاص لوتوس0205 |
اوراق | فرابورس | 988,000 | 216,000.00 | 27.98 | 772,000 | 0.00 | 0.00 | 1400/12/01 | 1 | 10,000 | 7.72 billion | - | 772,000 | 988,000 | 988,000 | 988,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 500 | 500 | - | ||
تملی805 |
تسهیلات مسکن ب. ملی-مرداد98 |
تسهیلات مسکن | فرابورس | 701,100 | 148,765.00 | 26.93 | 552,335 | 0.00 | 0.00 | 1401/10/27 | - | - | - | - | 552,335 | 701,100 | 701,100 | 701,100 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 130 | - | 130 | - | ||
تابان01 |
اجاره تابان تمدن14021206 |
اوراق | فرابورس | 1.09 Million | 229,400.00 | 26.66 | 860,600 | 0.00 | 0.00 | 1401/10/18 | 1 | 200 | 172.12 Million | - | 860,600 | 1.09 Million | 1.09 Million | 1.09 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 15,000 | - | 15,000 | ||
پلاستح |
پلاستیران (حق تقدم) |
حق تقدم | فرابورس | 9,030 | 1,891.00 | 26.49 | 7,139 | 0.00 | 0.00 | 1401/04/13 | 693 | 6.804 Million | 48.57 billion | - | 7,139 | 7,268 | 7,050 | 7,486 | - | - | - | - | 7.69 Thousand billion | - | - | - | - | - | - | - | - | - | - | 5.597 Million | 3,400 | - | 5.6 Million | ||
اخزا815 |
اسنادخزانه-م15بودجه98-010406 |
اوراق | فرابورس | 996,630 | 204,498.00 | 25.82 | 792,132 | 0.00 | 0.00 | 1401/03/31 | 26 | 25,140 | 19.91 billion | - | 792,132 | 996,020 | 996,010 | 997,970 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3,000 | 9,300 | 4,000 | 8,300 | ||
اخزا814 |
اسناد خزانه-م14بودجه98-010318 |
اوراق | فرابورس | 995,700 | 197,728.00 | 24.78 | 797,972 | 0.00 | 0.00 | 1401/03/11 | 24 | 99,049 | 79.04 billion | - | 797,972 | 993,810 | 993,810 | 995,700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,200 | 3,500 | 4,600 | 100 | ||
ضزاگرس1205 |
اختیارخ زاگرس-290000-14001204 |
اختیار معامله | فرابورس | 67,000 | 13,000.00 | 24.07 | 54,000 | 0.00 | 0.00 | 1400/07/10 | 1 | 4 | 216,000 | - | 54,000 | 67,000 | 67,000 | 67,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
افاد54 |
منفعت دولت5-ش.خاص لوتوس0108 |
اوراق | فرابورس | 1,000,000 | 190,000.00 | 23.46 | 810,000 | 0.00 | 0.00 | 1401/08/09 | 1 | 3,000 | 2.43 billion | - | 810,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,000 | - | 1,000 | ||
طسمگا702 |
اختیارف سمگا –7500 –14020709 |
اختیار معامله | فرابورس | 2,155 | 405.00 | 23.14 | 1,750 | 0.00 | 0.00 | 12:27 | 1 | 1 | 1,750 | - | 1,750 | 2,155 | 2,155 | 2,155 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | ||
اخزا813 |
اسناد خزانه-م13بودجه98-010219 |
اوراق | فرابورس | 995,900 | 185,873.00 | 22.95 | 810,027 | 0.00 | 0.00 | 1401/02/11 | 15 | 24,578 | 19.91 billion | - | 810,027 | 995,890 | 995,010 | 995,900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 801 | - | 721 | 80 | ||
تسه9902 |
امتیاز مسکن اردیبهشت 99 |
تسهیلات مسکن | فرابورس | 995,426 | 184,611.00 | 22.77 | 810,815 | 0.00 | 0.00 | 1401/02/12 | 279 | 5,251 | 4.26 billion | - | 810,815 | 993,998 | 912,000 | 995,426 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 7,428 | - | 6,345 | 1,083 | ||
غمینوح |
صنایع غذایی مینو شرق (حق تقدم) |
حق تقدم | فرابورس | 10,344 | 1,883.00 | 22.26 | 10,344 | 1,883.00 | 22.26 | 1399/12/18 | - | - | - | 118,028.09 | 8,461 | 10,900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 550 | 10,000 | - | 10,550 | ||
ضفرابورس1002 |
اختیارخ فرابورس-11584-14011014 |
اختیار معامله | فرابورس | 33 | 6.00 | 22.22 | 12 | 15.00 | 55.56 | 1401/10/14 | 10 | 274 | 3,194 | - | 27 | 12 | 12 | 35 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 274 | - | 274 | - | ||
کزغالح |
زغال سنگ پروده طبس (حق تقدم) |
حق تقدم | فرابورس | 15,300 | 2,720.00 | 21.62 | 15,850 | 3,270.00 | 25.99 | 1401/06/30 | 17 | 40,381 | 639.92 Million | 792.43 | 12,580 | 14,700 | 13,680 | 14,700 | - | - | - | - | 58.45 Thousand billion | - | - | - | - | - | - | - | - | - | - | 40,381 | - | - | 40,381 | ||
تسه9810 |
امتیاز مسکن دی 98 |
تسهیلات مسکن | فرابورس | 975,184 | 167,358.00 | 20.72 | 807,826 | 0.00 | 0.00 | 1400/10/15 | 230 | 5,525 | 4.46 billion | - | 807,826 | 900,122 | 900,122 | 975,184 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8,242 | - | 7,984 | 258 | ||
اخزا916 |
اسنادخزانه-م16بودجه99-020528 |
اوراق | فرابورس | 856,600 | 134,198.00 | 18.58 | 722,402 | 0.00 | 0.00 | 1401/06/27 | 1 | 2 | 1.44 Million | - | 722,402 | 856,600 | 856,600 | 856,600 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,000 | - | 5,000 | ||
ضخاور902 |
اختیارخ خاور-2000-14011109 |
اختیار معامله | فرابورس | 1,220 | 188.00 | 18.22 | 1,032 | 0.00 | 0.00 | 1401/10/01 | 5 | 181 | 186,720 | - | 1,032 | 950 | 950 | 1,220 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 101 | 80 | 181 | - | ||
طکاریس903 |
اختیارف کاریس-16000-14010930 |
اختیار معامله | فرابورس | 1,300 | 200.00 | 18.18 | 1,100 | 0.00 | 0.00 | 1400/10/12 | 1 | 5 | 5,500 | - | 1,100 | 1,300 | 1,300 | 1,300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
اخزا723 |
اسناد خزانه-م23بودجه97-000824 |
اوراق | فرابورس | 997,475 | 148,913.00 | 17.55 | 848,562 | 0.00 | 0.00 | 1400/08/18 | 8 | 37,395 | 31.73 billion | - | 848,562 | 997,495 | 995,540 | 997,495 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 57 | - | 11 | 46 | ||
ضفرابورس1001 |
اختیارخ فرابورس-12000-14011014 |
اختیار معامله | فرابورس | 1,170 | 173.00 | 17.35 | 1,079 | 82.00 | 8.22 | 1401/10/14 | 11 | 225 | 242,775 | - | 997 | 700 | 700 | 1,170 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 225 | - | 225 | - | ||
اخزا812 |
اسناد خزانه-م12بودجه98-001111 |
اوراق | فرابورس | 996,000 | 143,009.00 | 16.77 | 852,991 | 0.00 | 0.00 | 1400/11/05 | 9 | 47,882 | 40.84 billion | - | 852,991 | 995,000 | 994,340 | 996,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6,207 | 9,578 | 15,785 | - | ||
ضبساما306 |
اختیارخ بساما-13000-14020310 |
اختیار معامله | فرابورس | 700 | 100.00 | 16.67 | 850 | 250.00 | 41.67 | 1401/11/03 | 1 | 1 | 850 | - | 600 | 500 | 500 | 700 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - | ||
ضکاریس901 |
اختیارخ کاریس-12000-14010930 |
اختیار معامله | فرابورس | 3,003 | 423.00 | 16.40 | 2,580 | 0.00 | 0.00 | 1401/09/30 | 1 | 19 | 49,020 | - | 2,580 | 2,950 | 2,950 | 3,004 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 19 | 19 | - | ||
ضفروی1001 |
اختیارخ فروی-12500-14011020 |
اختیار معامله | فرابورس | 1,390 | 186.00 | 15.45 | 1,464 | 260.00 | 21.59 | 1401/10/20 | 48 | 350 | 512,344 | - | 1,204 | 1,000 | 700 | 1,399 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 350 | - | 350 | - | ||
اخزا713 |
اسناد خزانه-م13بودجه97-000518 |
اوراق | فرابورس | 998,000 | 129,373.00 | 14.89 | 868,627 | 0.00 | 0.00 | 1400/05/13 | 4 | 4,489 | 3.9 billion | - | 868,627 | 998,000 | 995,110 | 998,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 333 | 81,000 | 333 | 81,000 | ||
اخزا811 |
اسناد خزانه-م11بودجه98-001013 |
اوراق | فرابورس | 996,510 | 128,790.00 | 14.84 | 867,720 | 0.00 | 0.00 | 1400/10/07 | 28 | 14,024 | 12.17 billion | - | 867,720 | 996,440 | 996,210 | 996,890 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,894 | 967 | 3,861 | - | ||
اراد11 |
مرابحه عام دولت1-ش.خ لوتوس0206 |
اوراق | فرابورس | 982,000 | 126,000.00 | 14.72 | 856,000 | 0.00 | 0.00 | 1400/12/28 | 1 | 10,000 | 8.56 billion | - | 856,000 | 982,000 | 982,000 | 982,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,000 | - | 1,000 | ||
اخزا810 |
اسناد خزانه-م10بودجه98-001006 |
اوراق | فرابورس | 997,000 | 125,163.00 | 14.36 | 871,837 | 0.00 | 0.00 | 1400/10/01 | 15 | 6,061 | 5.28 billion | - | 871,837 | 993,011 | 993,011 | 997,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 15,163 | 6,442 | 4,471 | 17,134 | ||
اخزا809 |
اسناد خزانه-م9بودجه98-000923 |
اوراق | فرابورس | 996,453 | 120,216.00 | 13.72 | 876,237 | 0.00 | 0.00 | 1400/09/17 | 16 | 4,101 | 3.59 billion | - | 876,237 | 996,443 | 996,443 | 997,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 971 | 1,905 | 2,861 | 15 | ||
ضدی204 |
اختیارخ دی-650-14020220 |
اختیار معامله | فرابورس | 360 | 42.00 | 13.21 | 318 | 0.00 | 0.00 | 1401/11/06 | 2 | 66 | 21,000 | - | 318 | 300 | 300 | 360 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 66 | - | - | 66 | ||
شگامرن |
پترو گامرون |
سهام | فرابورس | 268,488 | 30,388.00 | 12.76 | 238,100 | 0.00 | 0.00 | 1400/10/14 | 3 | 42,000 | 10 billion | - | 238,100 | 268,488 | 268,488 | 268,488 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 37 | - | - | 37 | ||
افاد84 |
منفعت دولت8-ش. خاص سایر0205 |
اوراق | فرابورس | 990,000 | 110,000.00 | 12.50 | 880,000 | 0.00 | 0.00 | 1401/10/21 | 1 | 10,000 | 8.8 billion | - | 880,000 | 984,500 | 984,500 | 990,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 200,000 | - | 200,000 | ||
اخزا808 |
اسناد خزانه-م8بودجه98-000817 |
اوراق | فرابورس | 993,002 | 99,489.00 | 11.13 | 893,513 | 0.00 | 0.00 | 1400/08/11 | 31 | 19,406 | 17.34 billion | - | 893,513 | 993,501 | 993,000 | 995,998 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 22,894 | 93,041 | 7,438 | 108,497 | ||
ضکاریس302 |
اختیارخ کاریس-13000-14010331 |
اختیار معامله | فرابورس | 2,020 | 200.00 | 10.99 | 1,820 | 0.00 | 0.00 | 1401/03/31 | 5 | 500 | 910,000 | - | 1,820 | 2,050 | 2,020 | 2,090 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 20 | - | 20 | - | ||
گام010813 |
گواهی اعتبار مولد رفاه0108 |
اوراق | فرابورس | 983,800 | 96,600.00 | 10.89 | 887,200 | 0.00 | 0.00 | 1401/07/24 | 4 | 10,000 | 8.87 billion | - | 887,200 | 983,800 | 983,800 | 983,800 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,000 | - | 5,000 | ||
اخزا721 |
اسناد خزانه-م21بودجه97-000728 |
اوراق | فرابورس | 995,000 | 95,259.00 | 10.59 | 899,741 | 0.00 | 0.00 | 1400/07/24 | 12 | 13,252 | 11.92 billion | - | 899,741 | 998,000 | 986,000 | 998,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,804 | 51,966 | 2,370 | 52,400 | ||
اخزا807 |
اسناد خزانه-م7بودجه98-000719 |
اوراق | فرابورس | 996,789 | 90,941.00 | 10.04 | 905,848 | 0.00 | 0.00 | 1400/07/12 | 19 | 16,044 | 14.53 billion | - | 905,848 | 996,193 | 996,193 | 996,789 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 574 | 144 | 712 | 6 | ||
ضدی205 |
اختیارخ دی-700-14020220 |
اختیار معامله | فرابورس | 220 | 20.00 | 10.00 | 220 | 20.00 | 10.00 | 1401/11/03 | 2 | 75 | 16,500 | - | 200 | 220 | 220 | 220 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 75 | - | 75 | - | ||
تراک |
ماشین آلات تراکتورسازی ایران |
سهام | فرابورس | 1,916 | 174.00 | 9.99 | 1,803 | 61.00 | 3.50 | 1396/02/16 | 23 | 112,419 | 202.66 Million | - | 1,742 | 1,900 | 1,749 | 1,916 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 112,419 | - | 112,419 | - | ||
اروند01 |
منفعت صبا اروند امید14001110 |
اوراق | فرابورس | 1,000,000 | 90,000.00 | 9.89 | 910,000 | 0.00 | 0.00 | 1400/11/10 | - | - | - | - | 910,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,000 | - | 1,000 | ||
اراد110 |
مرابحه عام دولت110-ش.خ040401 |
اوراق | فرابورس | 1.028 Million | 92,000.00 | 9.83 | 936,000 | 0.00 | 0.00 | 1401/10/14 | 1 | 20,000 | 18.72 billion | - | 936,000 | 1.028 Million | 1.028 Million | 1.028 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 20,000 | - | 20,000 | ||
اخزا918 |
اسنادخزانه-م18بودجه99-010323 |
اوراق | فرابورس | 997,000 | 86,991.00 | 9.56 | 910,009 | 0.00 | 0.00 | 1401/03/17 | 9 | 10,001 | 9.1 billion | - | 910,009 | 995,810 | 995,810 | 997,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,500 | 200 | 1,700 | - | ||
اشاد2 |
مشارکت دولتی2-شرایط خاص14001227 |
اوراق | فرابورس | 1,000,000 | 83,350.00 | 9.09 | 916,650 | 0.00 | 0.00 | 1399/11/14 | 1 | 1,000 | 916.65 Million | - | 916,650 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 800 | 800 | - | ||
ضشراز1200 |
اختیارخ شراز-101000-14001208 |
اختیار معامله | فرابورس | 24,000 | 2,000.00 | 9.09 | 22,000 | 0.00 | 0.00 | 1400/10/25 | 1 | 2 | 44,000 | - | 22,000 | 24,000 | 24,000 | 24,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1 | - | - | 1 | ||
تسه9809 |
امتیاز مسکن آذر 98 |
تسهیلات مسکن | فرابورس | 882,000 | 72,886.00 | 9.01 | 809,114 | 0.00 | 0.00 | 1400/09/16 | 92 | 1,241 | 1000 Million | - | 809,114 | 845,000 | 799,980 | 882,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,421 | - | 2,421 | - | ||
کتوکا |
صنایع نسوز توکا |
سهام | فرابورس | 13,710 | 1,120.00 | 8.90 | 13,990 | 1,400.00 | 11.12 | 12:29 | 655 | 3.27 Million | 24.06 billion | 9,668.84 | 12,590 | 14,410 | 12,910 | 14,410 | - | - | - | - | 8.317 Thousand billion | 19.815 Million | 6.794 Million | 1.13 Million | 4.007 Million | 2.787 Million | 9.862 Million | 882,367 | 17.93 | 5.67 | 1.6 | 6.667 Million | - | 6.617 Million | 50,000 | ||
اراد35 |
مرابحه عام دولت3-ش.خ 0103 |
اوراق | فرابورس | 1,000,000 | 80,000.00 | 8.70 | 920,000 | 0.00 | 0.00 | 1401/03/01 | 36 | 461,500 | 424.58 billion | - | 920,000 | 1,000,000 | 1,000,000 | 1,000,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 22,000 | - | 22,000 | ||
اخزا917 |
اسنادخزانه-م17بودجه99-010226 |
اوراق | فرابورس | 994,400 | 79,446.00 | 8.68 | 914,954 | 0.00 | 0.00 | 1401/02/20 | 93 | 11,430 | 10.46 billion | - | 914,954 | 996,990 | 994,100 | 997,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 9,220 | 67,223 | 61,179 | 15,264 | ||
تملی708 |
تسهیلات مسکن ب ملی - آبان 97 |
تسهیلات مسکن | فرابورس | 640,000 | 50,084.00 | 8.49 | 589,916 | 0.00 | 0.00 | 1401/11/02 | 4 | 33 | 19.47 Million | - | 589,916 | 653,887 | 640,000 | 653,887 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 9 | - | 9 | - | ||
مبین014 |
اجاره اعتماد مبین لوتوس011019 |
اوراق | فرابورس | 985,000 | 76,639.00 | 8.44 | 908,361 | 0.00 | 0.00 | 1400/08/29 | 2 | 1,010 | 917.45 Million | - | 908,361 | 985,000 | 985,000 | 985,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10,000 | - | 10,000 | ||
افاد73 |
منفعت دولت7-ش.خاص نوین0204 |
اوراق | فرابورس | 1.05 Million | 80,001.00 | 8.25 | 969,999 | 0.00 | 0.00 | 1401/06/30 | 1 | 100 | 97 Million | - | 969,999 | 1.05 Million | 1.05 Million | 1.05 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 90,000 | - | 90,000 |