All Markets
/Exchange Iran Mercantile Exchange
/Closing Price Variation
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 |
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 | - | ||
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 | ||
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 | - | ||
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 | ||
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 | - | ||
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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
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 | - | ||
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 | ||
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 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
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 | ||
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 | ||
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 | - | ||
ضخاور904 |
اختیارخ خاور-2400-14011109 |
اختیار معامله | فرابورس | 660 | 1.00 | 0.15 | 800 | 141.00 | 21.40 | 1401/10/05 | 5 | 222 | 177,559 | - | 659 | 600 | 600 | 710 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 222 | - | 222 | - | ||
طتوسن708 |
اختیارف توسن-23000-14020716 |
اختیار معامله | فرابورس | 3,999 | 1,000.00 | 20.00 | 5,800 | 801.00 | 16.02 | 1401/11/03 | 2 | 29 | 168.2 Million | - | 4,999 | 3,999 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
وآرینح |
توسعه اقتصادی آرین (حق تقدم) |
حق تقدم | فرابورس | 2,900 | 99.00 | 3.53 | 3,200 | 399.00 | 14.24 | 1399/11/29 | 60 | 2.329 Million | 7.45 billion | - | 2,801 | 3,200 | 3,200 | 3,200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 22.315 Million | 16.342 Million | - | 38.657 Million | ||
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 | ||
ضخاور903 |
اختیارخ خاور-2200-14011109 |
اختیار معامله | فرابورس | 800 | 16.00 | 1.96 | 905 | 89.00 | 10.91 | 1401/10/05 | 3 | 25 | 22,626 | - | 816 | 850 | 790 | 899 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 24 | 1 | 25 | - | ||
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 | - | ||
ضکاریس902 |
اختیارخ کاریس-14000-14010930 |
اختیار معامله | فرابورس | 1,000 | 160.00 | 13.79 | 1,270 | 110.00 | 9.48 | 1401/09/30 | 29 | 1,823 | 2.32 Million | - | 1,160 | 1,270 | 981 | 1,270 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,823 | 1,823 | - | ||
شجمح |
صنایع پتروشیمی تخت جمشید (حق تقدم) |
حق تقدم | فرابورس | 8,400 | 233.00 | 2.85 | 8,902 | 735.00 | 9.00 | 1399/12/23 | 3 | 3,570 | 31.78 Million | - | 8,167 | 9,010 | 8,700 | 9,010 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3,570 | - | - | 3,570 | ||
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 | - | ||
ماهان01 |
منفعت هواپیمایی ماهان 14011123 |
اوراق | فرابورس | 943,000 | 0.00 | 0.00 | 1.01 Million | 66,581.00 | 7.06 | 1401/01/16 | - | - | - | - | 943,000 | 943,000 | 943,000 | 943,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2 | 2 | - | ||
وگسترح |
گسترش سرمایه گذاری ایرانیان (حق تقدم) |
حق تقدم | فرابورس | 2,568 | 168.00 | 7.00 | 2,568 | 168.00 | 7.00 | 1401/09/12 | 11 | 2 Million | 5.14 billion | 181,818.18 | 2,400 | 2,455 | 2,455 | 2,455 | - | - | - | - | 3.057 Thousand billion | - | - | - | - | - | - | - | - | - | - | 3,880 | 1.996 Million | - | 2 Million | ||
رافزا |
رایان هم افزا |
سهام | فرابورس | 60,900 | 1,500.00 | 2.53 | 63,300 | 3,900.00 | 6.57 | 12:29 | 2,245 | 4.283 Million | 271.07 billion | 1,907.96 | 59,400 | 61,100 | 57,150 | 61,400 | - | - | - | - | 12.66 Thousand billion | 13.979 Million | 2.088 Million | 200,000 | 1.319 Million | 768,918 | 2.22 Million | 635,164 | 19.93 | 16.46 | 5.7 | 3.431 Million | 852,026 | 2.682 Million | 1.601 Million | ||
ساذریح |
آذریت (حق تقدم) |
حق تقدم | فرابورس | 7,860 | 444.00 | 5.99 | 7,860 | 444.00 | 5.99 | 1399/12/06 | 98 | 1.598 Million | 12.56 billion | - | 7,416 | 7,860 | 7,860 | 7,860 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1.598 Million | - | - | 1.598 Million | ||
ضخاور100 |
اختیارخ خاور-1500-14020116 |
اختیار معامله | فرابورس | 2,050 | 100.00 | 5.13 | 2,050 | 100.00 | 5.13 | 1401/10/14 | 1 | 10 | 20,500 | - | 1,950 | 2,050 | 2,050 | 2,050 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 10 | - | - | 10 | ||
اخزا902 |
اسنادخزانه-م2بودجه99-011019 |
اوراق | فرابورس | 996,110 | 1,130.00 | 0.11 | 1.045 Million | 49,740.00 | 5.00 | 1401/10/17 | - | - | - | - | 994,980 | 996,110 | 996,110 | 996,110 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
دهدشت |
صنایع پتروشیمی دهدشت |
سهام | فرابورس | 8,527 | 406.00 | 5.00 | 8,527 | 406.00 | 5.00 | 1399/03/03 | 553 | 3.503 Million | 29.87 billion | - | 8,121 | 8,527 | 8,527 | 8,527 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3.503 Million | - | 3.503 Million | - | ||
دتولیدح |
داروسازی تولید دارو (حق تقدم) |
حق تقدم | فرابورس | 6,372 | 303.00 | 4.99 | 6,372 | 303.00 | 4.99 | 1400/09/20 | - | - | - | 28,574.29 | 6,069 | 10,851 | 6,372 | 6,372 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ثترانح |
سر. مسکن تهران (حق تقدم) |
حق تقدم | فرابورس | 1,811 | 86.00 | 4.99 | 1,811 | 86.00 | 4.99 | 1400/04/15 | - | - | - | 95,768.92 | 1,725 | 2,500 | 1,811 | 1,811 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
رتکو |
تکین کو |
سهام | فرابورس | 9,510 | 460.00 | 5.08 | 9,500 | 450.00 | 4.97 | 1401/03/11 | 126 | 1.716 Million | 16.32 billion | 13,617.95 | 9,050 | 9,510 | 9,510 | 9,510 | - | - | - | - | 1.9 Thousand billion | 3.621 Million | 939,350 | 200,000 | 1.675 Million | -786,120 | 959,511 | -343,910 | -5.47 | -2.39 | 1.96 | 1.716 Million | - | 935,862 | 780,000 | ||
وهورح |
مدیریت انرژی امید تابان هور(حق تقدم) |
حق تقدم | فرابورس | 506 | 24.00 | 4.98 | 505 | 23.00 | 4.77 | 12:29 | 2,126 | 95.178 Million | 48.07 billion | 44,768.45 | 482 | 460 | 460 | 483 | - | - | - | - | 114.798 Thousand billion | - | - | - | - | - | - | - | - | - | - | 78.389 Million | 16.789 Million | 95.154 Million | 23,311 | ||
طتوسن1104 |
اختیارف توسن-30000-14011117 |
اختیار معامله | فرابورس | 4,400 | 200.00 | 4.76 | 4,400 | 200.00 | 4.76 | 1401/11/01 | 1 | 2 | 8,800 | - | 4,200 | 4,400 | 4,400 | 4,400 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2 | - | 2 | - | ||
تشتادح |
اشتاد ایران (حق تقدم) |
حق تقدم | فرابورس | 10,600 | 166.00 | 1.59 | 10,912 | 478.00 | 4.58 | 1399/09/01 | 36 | 161,423 | 1.76 billion | - | 10,434 | 10,980 | 10,895 | 11,126 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 151,225 | - | - | 151,225 | ||
دی |
بانک دی |
سهام | فرابورس | 932 | 30.00 | 3.33 | 937 | 35.00 | 3.88 | 1400/07/28 | - | - | - | 59,374.23 | 902 | 954 | 925 | 964 | - | - | - | - | - | 738.434 Million | 578.158 Million | 135 Million | 620.579 Million | -42,421,089 | 52.774 Million | -55,701,326 | - | - | - | 463.399 Million | 7.7 Million | 439.492 Million | 31.607 Million | ||
حگهر |
حمل و نقل گهر ترابر سیرجان |
سهام | فرابورس | 12,000 | 480.00 | 4.17 | 11,930 | 410.00 | 3.56 | 12:29 | 231 | 1.477 Million | 17.62 billion | 6,394.55 | 11,520 | 11,520 | 11,500 | 12,230 | - | - | - | - | 52.969 Thousand billion | 63.446 Million | 24.693 Million | 4.44 Million | 10.477 Million | 14.216 Million | 33.931 Million | 6.399 Million | 8.28 | 3.73 | 1.56 | 1.182 Million | 295,204 | 516,654 | 960,488 | ||
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 | - | ||
زفکاح |
کشت و دامداری فکا (حق تقدم) |
حق تقدم | فرابورس | 8,000 | 253.00 | 3.27 | 8,003 | 256.00 | 3.30 | 1400/05/05 | - | - | - | 61,492.35 | 7,747 | 7,520 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
کایتاح |
ایتالران (حق تقدم) |
حق تقدم | فرابورس | 14,529 | 423.00 | 3.00 | 14,529 | 423.00 | 3.00 | 1399/09/11 | 40 | 246,702 | 3.58 billion | - | 14,106 | 14,529 | 14,529 | 14,529 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 38,197 | 208,505 | 246,702 | - | ||
وآتوس |
آرین توسکا |
سهام | فرابورس | 147,900 | 4,300.00 | 2.99 | 147,900 | 4,300.00 | 2.99 | 1401/11/03 | - | - | - | - | 143,600 | 147,900 | 147,900 | 147,900 | - | - | - | - | 3.016 Thousand billion | - | - | - | - | - | - | - | - | - | - | - | - | - | - | ||
ثزاگرس |
سر. توسعه و عمران زاگرس |
سهام | فرابورس | 31,100 | 900.00 | 2.98 | 31,100 | 900.00 | 2.98 | 1401/11/03 | 124 | 856,880 | 26.65 billion | - | 30,200 | 31,100 | 31,000 | 31,100 | - | - | - | - | 2.053 Thousand billion | - | - | - | - | - | - | - | - | - | - | 420,386 | 436,494 | 774,880 | 82,000 | ||
دحاوی |
داروسازی الحاوی |
سهام | فرابورس | 11,850 | 300.00 | 2.60 | 11,890 | 340.00 | 2.94 | 12:29 | 521 | 22.227 Million | 264.26 billion | - | 11,550 | 11,850 | 11,850 | 11,850 | - | - | - | - | 12.841 Thousand billion | - | - | - | - | - | - | - | - | - | - | 20.355 Million | 1.872 Million | 19.976 Million | 2.251 Million | ||
سخواف |
سیمان مجد خواف |
سهام | فرابورس | 6,450 | 180.00 | 2.87 | 6,450 | 180.00 | 2.87 | 1401/10/04 | 221 | 4.264 Million | 27.5 billion | - | 6,270 | 6,450 | 6,450 | 6,450 | - | - | - | - | 3.42 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.264 Million | - | 4.164 Million | 100,000 | ||
حگردش |
ریل گردش ایرانیان |
سهام | فرابورس | 5,780 | 160.00 | 2.85 | 5,780 | 160.00 | 2.85 | 1401/11/03 | 158 | 5.233 Million | 30.25 billion | - | 5,620 | 5,780 | 5,780 | 5,780 | - | - | - | - | 9.248 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.433 Million | 800,000 | 3.033 Million | 2.2 Million | ||
ولانا |
لیزینگ آریادانا |
سهام | فرابورس | 25,600 | 700.00 | 2.81 | 25,600 | 700.00 | 2.81 | 12:26 | 634 | 10.626 Million | 271.86 billion | - | 24,900 | 25,600 | 24,550 | 25,600 | - | - | - | - | 2.56 Thousand billion | - | - | - | - | - | - | - | - | - | - | 10.626 Million | - | 9.337 Million | 1.289 Million | ||
تسه9908 |
امتیاز تسهیلات مسکن آبان 99 |
تسهیلات مسکن | فرابورس | 944,001 | 44,028.00 | 4.89 | 924,652 | 24,679.00 | 2.74 | 1401/08/15 | 528 | 8,667 | 8.01 billion | - | 899,973 | 938,289 | 865,003 | 944,971 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 8,667 | - | 8,667 | - | ||
کازرو |
پتروشیمی کازرون |
سهام | فرابورس | 7,631 | 222.00 | 3.00 | 7,610 | 201.00 | 2.71 | 1399/03/03 | 215 | 2.445 Million | 18.66 billion | - | 7,409 | 7,631 | 7,631 | 7,631 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2.445 Million | - | 2.425 Million | 20,000 | ||
ممسنی |
پتروشیمی ممسنی |
سهام | فرابورس | 8,546 | 248.00 | 2.99 | 8,520 | 222.00 | 2.68 | 1399/03/03 | 182 | 2.155 Million | 18.42 billion | - | 8,298 | 8,546 | 8,546 | 8,546 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2.155 Million | - | 655,396 | 1.5 Million | ||
فن آواح |
فن آوا (حق تقدم) |
حق تقدم | فرابورس | 3,270 | 80.00 | 2.51 | 3,270 | 80.00 | 2.51 | 1401/07/10 | 89 | 9.753 Million | 31.89 billion | - | 3,190 | 3,270 | 3,270 | 3,270 | - | - | - | - | 13.134 Thousand billion | - | - | - | - | - | - | - | - | - | - | 7.353 Million | 2.4 Million | - | 9.753 Million | ||
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 | ||
وثنوح |
سرمایه گذاری ساختمان نوین (حق تقدم) |
حق تقدم | فرابورس | 500 | 10.00 | 2.04 | 501 | 11.00 | 2.24 | 1401/08/22 | 135 | 21.3 Million | 10.67 billion | - | 490 | 519 | 510 | 519 | - | - | - | - | 4.01 Thousand billion | - | - | - | - | - | - | - | - | - | - | 21.3 Million | - | - | 21.3 Million | ||
حشکوه |
دلیجان شکوه پارس |
سهام | فرابورس | 3,446 | 100.00 | 2.99 | 3,420 | 74.00 | 2.21 | 12:29 | 2,018 | 108.976 Million | 372.74 billion | - | 3,346 | 3,446 | 3,248 | 3,446 | - | - | - | - | 5.905 Thousand billion | - | - | - | - | - | - | - | - | - | - | 88.304 Million | 20.672 Million | 86.435 Million | 22.541 Million | ||
ولراز |
لیزینگ رازی |
سهام | فرابورس | 26,300 | 0.00 | 0.00 | 26,850 | 550.00 | 2.09 | 12:29 | 448 | 2.763 Million | 74.15 billion | - | 26,300 | 26,300 | 26,300 | 26,300 | - | - | - | - | 1.638 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2.747 Million | 15,889 | 2.163 Million | 600,000 | ||
وملت |
سر. ملت |
سهام | فرابورس | 2,253 | 44.00 | 1.99 | 2,253 | 44.00 | 1.99 | 12:28 | 151 | 7.332 Million | 16.52 billion | - | 2,209 | 2,253 | 2,253 | 2,253 | - | - | - | - | 2.253 Thousand billion | - | - | - | - | - | - | - | - | - | - | 7.132 Million | 200,000 | 6.432 Million | 900,000 | ||
وزمین |
بانک ایران زمین |
سهام | فرابورس | 7,930 | 150.00 | 1.93 | 7,930 | 150.00 | 1.93 | 12:26 | 226 | 4.265 Million | 33.82 billion | - | 7,780 | 7,930 | 7,930 | 7,930 | - | - | - | - | 31.72 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.265 Million | - | 2.865 Million | 1.4 Million | ||
وفتخارح |
سرمایه گذاری افتخار سهام (حق تقدم) |
حق تقدم | فرابورس | 1,874 | 24.00 | 1.30 | 1,885 | 35.00 | 1.89 | 12:29 | 203 | 9.717 Million | 18.32 billion | - | 1,850 | 1,934 | 1,931 | 1,934 | - | - | - | - | 7.326 Thousand billion | - | - | - | - | - | - | - | - | - | - | 9.717 Million | - | 9.717 Million | - | ||
ثجوان |
تامین مسکن جوانان |
سهام | فرابورس | 5,470 | 150.00 | 2.82 | 5,420 | 100.00 | 1.88 | 12:27 | 353 | 6.081 Million | 32.95 billion | - | 5,320 | 5,470 | 5,170 | 5,470 | - | - | - | - | 13.835 Thousand billion | - | - | - | - | - | - | - | - | - | - | 6.081 Million | - | 5.281 Million | 800,000 | ||
وآداک |
صنعت و تجارت آداک |
سهام | فرابورس | 11,548 | 336.00 | 3.00 | 11,419 | 207.00 | 1.85 | 1398/09/02 | 232 | 268,112 | 3.06 billion | - | 11,212 | 11,474 | 11,000 | 11,548 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 268,112 | - | 268,112 | - | ||
سفارود |
فارسیت درود |
سهام | فرابورس | 12,940 | 240.00 | 1.89 | 12,930 | 230.00 | 1.81 | 12:29 | 629 | 4.465 Million | 57.71 billion | - | 12,700 | 12,440 | 12,440 | 12,940 | - | - | - | - | 1.564 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.465 Million | - | 4.39 Million | 75,000 | ||
کاسپینح |
کاسپین تامین(حق تقدم) |
حق تقدم | فرابورس | 8,900 | 243.00 | 2.81 | 8,793 | 136.00 | 1.57 | 1401/07/30 | 300 | 4.328 Million | 38.06 billion | 14,426.33 | 8,657 | 8,603 | 8,372 | 9,000 | - | - | - | - | 14.742 Thousand billion | - | - | - | - | - | - | - | - | - | - | 4.128 Million | 200,000 | 877,438 | 3.45 Million | ||
خبازرس |
بازرسی مهندسی و صنعتی ایران |
سهام | فرابورس | 18,990 | 440.00 | 2.37 | 18,840 | 290.00 | 1.56 | 12:29 | 107 | 575,544 | 10.99 billion | - | 18,550 | 18,990 | 18,990 | 18,990 | - | - | - | - | 2.826 Thousand billion | - | - | - | - | - | - | - | - | - | - | 575,544 | - | 575,544 | - | ||
شبصیر |
پتروشیمی قائد بصیر |
سهام | فرابورس | 122,000 | 1,200.00 | 0.99 | 122,550 | 1,750.00 | 1.45 | 1401/11/03 | 831 | 498,590 | 61.11 billion | 599.99 | 120,800 | 124,000 | 120,900 | 124,200 | - | - | - | - | 61.275 Thousand billion | 70.195 Million | 17.674 Million | 500,000 | 8.92 Million | 8.754 Million | 29.053 Million | 8.698 Million | 7.04 | 7 | 2.11 | 424,652 | 73,938 | 488,579 | 10,011 | ||
صایند |
گنجینه آینده روشن |
صندوق | فرابورس | 10,188 | 25.00 | 0.25 | 10,305 | 142.00 | 1.40 | 14:59 | 84 | 2.003 Million | 20.64 billion | - | 10,163 | 11,155 | 10,159 | 11,155 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 716,400 | 1.286 Million | 527,122 | 1.476 Million | ||
تسه9907 |
امتیاز تسهیلات مسکن مهر 99 |
تسهیلات مسکن | فرابورس | 871,642 | 41,506.00 | 5.00 | 840,872 | 10,736.00 | 1.29 | 1401/07/12 | 411 | 6,721 | 5.65 billion | - | 830,136 | 788,650 | 788,630 | 871,642 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 6,721 | - | 6,719 | 2 | ||
تسه0004 |
امتیاز تسهیلات مسکن تیر 1400 |
تسهیلات مسکن | فرابورس | 1.23 Million | 11,768.00 | 0.95 | 1.258 Million | 15,772.00 | 1.27 | 14:51 | 89 | 1,042 | 1.31 billion | - | 1.242 Million | 1.21 Million | 1.21 Million | 1.3 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,042 | - | 1,042 | - | ||
تسه9906 |
امتیاز تسهیلات مسکن شهریور 99 |
تسهیلات مسکن | فرابورس | 1.016 Million | 3,131.00 | 0.31 | 1.031 Million | 11,828.00 | 1.16 | 1401/06/15 | 225 | 5,083 | 5.24 billion | - | 1.019 Million | 1.04 Million | 1.016 Million | 1.08 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,083 | - | 5,083 | - | ||
شتوکاح |
توکا رنگ فولاد سپاهان (حق تقدم) |
حق تقدم | فرابورس | 11,350 | 0.00 | 0.00 | 11,480 | 130.00 | 1.15 | 1401/04/06 | - | - | - | 617 | 11,350 | 14,000 | 9,880 | 9,880 | - | - | - | - | 6.439 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.033 Million | 3.024 Million | - | 4.057 Million | ||
حرهشا |
رهشاد سپاهان |
سهام | فرابورس | 116,600 | 2,600.00 | 2.28 | 115,300 | 1,300.00 | 1.14 | 12:29 | 211 | 140,772 | 16.24 billion | - | 114,000 | 117,400 | 110,600 | 117,400 | - | - | - | - | 1.73 Thousand billion | - | - | - | - | - | - | - | - | - | - | 140,772 | - | 139,772 | 1,000 | ||
اجاد42 |
اجاره دولت واجد شرایط خاص991224 |
اوراق | فرابورس | 991,000 | 11,000.00 | 1.12 | 991,000 | 11,000.00 | 1.12 | 1399/10/10 | 1 | 4,000 | 3.96 billion | - | 980,000 | 991,000 | 991,000 | 991,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 4,000 | - | 4,000 | ||
خفولا |
خدمات فنی فولاد یزد |
سهام | فرابورس | 47,950 | 350.00 | 0.72 | 48,800 | 500.00 | 1.04 | 12:29 | 791 | 8.134 Million | 396.85 billion | - | 48,300 | 47,650 | 47,650 | 49,750 | - | - | - | - | 7.32 Thousand billion | - | - | - | - | - | - | - | - | - | - | 7.934 Million | 200,107 | 7.808 Million | 326,055 | ||
ولشرقح |
لیزینگ ایران و شرق (حق تقدم) |
حق تقدم | فرابورس | 1,071 | 11.00 | 1.04 | 1,071 | 11.00 | 1.04 | 1401/06/30 | 1,579 | 310.559 Million | 332.61 billion | 196,680.84 | 1,060 | 1,050 | 1,050 | 1,050 | - | - | - | - | 3.273 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.64 Million | 308.919 Million | - | 310.559 Million | ||
فالوم |
آلومتک |
سهام | فرابورس | 10,030 | 260.00 | 2.66 | 9,870 | 100.00 | 1.02 | 12:26 | 50 | 691,597 | 6.96 billion | - | 9,770 | 10,030 | 10,030 | 10,030 | - | - | - | - | 13.818 Thousand billion | - | - | - | - | - | - | - | - | - | - | 691,597 | - | 661,597 | 30,000 | ||
فسدید |
تجهیزات سدید |
سهام | فرابورس | 65,150 | 400.00 | 0.62 | 65,350 | 600.00 | 0.93 | 12:22 | 121 | 260,386 | 17.02 billion | - | 64,750 | 65,150 | 65,150 | 65,150 | - | - | - | - | 6.391 Thousand billion | - | - | - | - | - | - | - | - | - | - | 260,386 | - | 55,998 | 204,388 | ||
وثخوز |
سر. توسعه خوزستان |
سهام | فرابورس | 32,350 | 1,500.00 | 4.86 | 31,100 | 250.00 | 0.81 | 12:23 | 27 | 112,140 | 3.63 billion | - | 30,850 | 32,350 | 32,350 | 32,350 | - | - | - | - | 2.177 Thousand billion | - | - | - | - | - | - | - | - | - | - | 112,140 | - | 112,140 | - | ||
ضهم وزن900 |
اختیارخ هم وزن-8000-14010913 |
اختیار معامله | فرابورس | 1,650 | 49.00 | 3.06 | 1,614 | 13.00 | 0.81 | 1401/09/13 | 3 | 57 | 92,000 | - | 1,601 | 1,600 | 1,600 | 1,650 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 57 | 57 | - | ||
فسلیر |
سولیران |
سهام | فرابورس | 27,150 | 779.00 | 2.95 | 26,571 | 200.00 | 0.76 | 1399/04/04 | 310 | 1.105 Million | 29.37 billion | - | 26,371 | 25,580 | 25,580 | 27,162 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1.105 Million | - | 1.105 Million | - | ||
دقاضیح |
داروسازی قاضی (حق تقدم) |
حق تقدم | فرابورس | 16,700 | 0.00 | 0.00 | 16,820 | 120.00 | 0.72 | 10:41 | 2 | 100,000 | 1.68 billion | - | 16,700 | 16,700 | 16,700 | 16,700 | - | - | - | - | 31.603 Thousand billion | - | - | - | - | - | - | - | - | - | - | 12,000 | 88,000 | - | 100,000 | ||
تسه0003 |
امتیاز تسهیلات مسکن خرداد 00 |
تسهیلات مسکن | فرابورس | 1.25 Million | 241.00 | 0.02 | 1.259 Million | 8,890.00 | 0.71 | 14:50 | 80 | 797 | 1000 Million | - | 1.25 Million | 1.25 Million | 1.25 Million | 1.299 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 797 | - | 797 | - | ||
بدکو |
فروشگاه های زنجیره ای دیاکو ایرانیان |
سهام | فرابورس | 701 | 3.00 | 0.43 | 708 | 4.00 | 0.57 | 1394/08/30 | 3 | 85,723 | 60.67 Million | - | 704 | 710 | 701 | 710 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 85,723 | - | 85,723 | - | ||
سایرا |
ایرانیت |
سهام | فرابورس | 30,200 | 350.00 | 1.17 | 30,000 | 150.00 | 0.50 | 12:13 | 11 | 104,419 | 3.17 billion | - | 29,850 | 30,200 | 30,200 | 30,200 | - | - | - | - | 1.368 Thousand billion | - | - | - | - | - | - | - | - | - | - | 104,419 | - | 8,419 | 96,000 | ||
گوهرانح |
سر. توسعه گوهران امید |
حق تقدم | فرابورس | 2,430 | 32.00 | 1.30 | 2,473 | 11.00 | 0.45 | 12:29 | 136 | 2.22 Million | 5.49 billion | 30,698.38 | 2,462 | 2,405 | 2,405 | 2,552 | - | - | - | - | 30.96 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2.22 Million | - | 2.22 Million | - | ||
ثقزوی |
عمران و سازندگی استان قزوین |
سهام | فرابورس | 11,380 | 170.00 | 1.47 | 11,600 | 50.00 | 0.43 | 12:29 | 648 | 10.358 Million | 120.16 billion | - | 11,550 | 11,380 | 11,380 | 11,380 | - | - | - | - | 2.32 Thousand billion | - | - | - | - | - | - | - | - | - | - | 2.61 Million | 7.748 Million | 10.358 Million | - | ||
اخزا820 |
اسناد خزانه-م20بودجه98-020806 |
اوراق | فرابورس | 839,300 | 3,590.00 | 0.43 | 839,250 | 3,540.00 | 0.42 | 13:49 | 6 | 101,900 | 85.52 billion | - | 835,710 | 835,910 | 835,900 | 839,300 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | 101,800 | 1,900 | 100,000 | ||
اخزا006 |
اسنادخزانه-م6بودجه00-030723 |
اوراق | فرابورس | 665,000 | 5,390.00 | 0.82 | 662,230 | 2,620.00 | 0.40 | 14:51 | 52 | 116,000 | 76.82 billion | - | 659,610 | 659,610 | 658,910 | 665,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 9,300 | 106,700 | 52,000 | 64,000 | ||
اخزا904 |
اسنادخزانه-م4بودجه99-011215 |
اوراق | فرابورس | 979,840 | 3,820.00 | 0.39 | 979,840 | 3,820.00 | 0.39 | 12:33 | 1 | 100 | 97.98 Million | - | 976,020 | 979,840 | 979,840 | 979,840 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 100 | - | 100 | - | ||
تسه0005 |
امتیاز تسهیلات مسکن مرداد 00 |
تسهیلات مسکن | فرابورس | 1.24 Million | 549.00 | 0.04 | 1.244 Million | 4,642.00 | 0.37 | 14:50 | 78 | 1,472 | 1.83 billion | - | 1.239 Million | 1.213 Million | 1.213 Million | 1.255 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,472 | - | 1,114 | 358 | ||
تسه0007 |
امتیاز تسهیلات مسکن مهر 00 |
تسهیلات مسکن | فرابورس | 1.25 Million | 9,537.00 | 0.77 | 1.245 Million | 4,472.00 | 0.36 | 14:52 | 81 | 963 | 1.2 billion | - | 1.24 Million | 1.221 Million | 1.21 Million | 1.26 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 963 | - | 915 | 48 | ||
اخزا003 |
اسنادخزانه-م3بودجه00-030418 |
اوراق | فرابورس | 707,200 | 4,130.00 | 0.59 | 705,480 | 2,410.00 | 0.34 | 14:27 | 22 | 34,100 | 24.06 billion | - | 703,070 | 703,540 | 703,540 | 707,200 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,000 | 32,100 | 24,700 | 9,400 | ||
تسه1401 |
امتیاز تسهیلات مسکن سال 1401 |
تسهیلات مسکن | فرابورس | 1.24 Million | 5,945.00 | 0.48 | 1.25 Million | 3,786.00 | 0.30 | 14:59 | 5,121 | 230,657 | 288.26 billion | - | 1.246 Million | 1.244 Million | 1.235 Million | 1.258 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 230,657 | - | 159,786 | 70,871 | ||
اخزا010 |
اسناد خزانه-م10بودجه00-031115 |
اوراق | فرابورس | 614,480 | 2,780.00 | 0.45 | 613,530 | 1,830.00 | 0.30 | 14:25 | 39 | 43,400 | 26.63 billion | - | 611,700 | 613,500 | 613,000 | 614,480 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,300 | 38,100 | 22,600 | 20,800 | ||
لازما |
آزمایش |
سهام | فرابورس | 20,260 | 390.00 | 1.96 | 19,930 | 60.00 | 0.30 | 12:20 | 48 | 81,954 | 1.66 billion | - | 19,870 | 20,260 | 20,260 | 20,260 | - | - | - | - | 4.335 Thousand billion | - | - | - | - | - | - | - | - | - | - | 81,954 | - | 81,954 | - | ||
اخزا005 |
اسنادخزانه-م5بودجه00-030626 |
اوراق | فرابورس | 674,500 | 1,990.00 | 0.30 | 674,470 | 1,960.00 | 0.29 | 14:52 | 55 | 173,500 | 117.02 billion | - | 672,510 | 640,010 | 640,010 | 675,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 5,500 | 168,000 | 12,000 | 161,500 | ||
تسه0010 |
امتیاز تسهیلات مسکن دی 00 |
تسهیلات مسکن | فرابورس | 1.243 Million | 1,672.00 | 0.13 | 1.245 Million | 3,583.00 | 0.29 | 14:54 | 131 | 1,123 | 1.4 billion | - | 1.241 Million | 1.227 Million | 1.211 Million | 1.25 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,123 | - | 1,120 | 3 | ||
اخزا007 |
اسنادخزانه-م7بودجه00-030912 |
اوراق | فرابورس | 640,510 | 2,220.00 | 0.35 | 640,010 | 1,720.00 | 0.27 | 14:55 | 22 | 38,900 | 24.9 billion | - | 638,290 | 636,500 | 636,500 | 651,950 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 1,700 | 37,200 | 1,800 | 37,100 | ||
اخزا905 |
اسنادخزانه-م5بودجه99-020218 |
اوراق | فرابورس | 936,910 | 1,900.00 | 0.20 | 937,010 | 2,000.00 | 0.21 | 13:17 | 7 | 4,600 | 4.31 billion | - | 935,010 | 936,840 | 936,840 | 943,500 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3,300 | 1,300 | 1,100 | 3,500 | ||
تسه0011 |
امتیاز تسهیلات مسکن بهمن 00 |
تسهیلات مسکن | فرابورس | 1.242 Million | 809.00 | 0.07 | 1.246 Million | 2,656.00 | 0.21 | 14:58 | 204 | 3,266 | 4.07 billion | - | 1.243 Million | 1.204 Million | 1.204 Million | 1.27 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 3,266 | - | 3,263 | 3 | ||
اخزا908 |
اسنادخزانه-م8بودجه99-020606 |
اوراق | فرابورس | 872,930 | 2,930.00 | 0.34 | 871,680 | 1,680.00 | 0.19 | 14:32 | 26 | 154,100 | 134.33 billion | - | 870,000 | 870,150 | 870,150 | 873,000 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 900 | 153,200 | 800 | 153,300 | ||
ثتران |
سر. مسکن تهران |
سهام | فرابورس | 5,630 | 270.00 | 5.04 | 5,370 | 10.00 | 0.19 | 17:15 | 4,368 | 128.226 Million | 688.86 billion | 29,355.85 | 5,360 | 5,500 | 5,290 | 5,680 | - | - | - | - | 9.666 Thousand billion | 17.868 Million | 10.063 Million | 1.8 Million | 8.202 Million | 1.861 Million | 3.496 Million | 238,763 | 40.48 | 5.19 | 2.76 | 120.965 Million | 7.262 Million | 101.299 Million | 26.928 Million | ||
تسه1400 |
امتیاز تسهیلات مسکن سال 1400 |
تسهیلات مسکن | فرابورس | 1.25 Million | 3,661.00 | 0.29 | 1.249 Million | 2,206.00 | 0.18 | 14:59 | 221 | 2,676 | 3.34 billion | - | 1.246 Million | 1.23 Million | 1.23 Million | 1.288 Million | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 2,676 | - | 2,674 | 2 | ||
اخزا002 |
اسنادخزانه-م2بودجه00-031024 |
اوراق | فرابورس | 623,600 | 1,570.00 | 0.25 | 623,180 | 1,150.00 | 0.18 | 14:57 | 81 | 100,700 | 62.75 billion | - | 622,030 | 622,280 | 622,280 | 624,480 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | 27,700 | 73,000 | 23,700 | 77,000 |