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
ضفلا8090

اختیارخ فولاد-23775-1399/08/28

 option Exchange 20,500 20,490.00 204.00 1 9.00 90.00 2020-11-18 2 2 2 - 10 1 1 1 1 1 100 5 24 100 - - - - - - - - - - - 2 - 2 -
ضغدر8036

اختیارخ وغدیر-9500-1399/08/26

 option Exchange 1,599 1,588.00 14.00 11 0.00 0.00 2020-11-16 29 245 365,935 - 11 1,100 1,100 1,650 0 0 0 0 - - - - - - - - - - - 245 - 245 -
ضگل8057

اختیارخ کگل-14000-1399/08/21

 option Exchange 1,400 1,388.00 11.00 12 0.00 0.00 2020-11-11 18 176 234,597 - 12 130 130 1,500 0 0 0 0 - - - - - - - - - - - 176 - 176 -
ضسان2007

اختیارخ پارسان-16000-00/02/15

 option Exchange 4,444 3,834.00 628.52 610 0.00 0.00 2021-03-02 1 10 6,100 - 610 4,444 4,444 4,444 0 0 0 1 1 4,444 - - - - - - - - - - - 1 - - 1
ضفلا8081

اختیارخ فولاد-13000-1399/08/28

 option Exchange 1,140 928.00 437.74 1,225 1,013.00 477.83 2020-11-18 90 1,740 2.13 Million - 212 1,000 990 1,449 1 4 1,040 6 503 1,360 - - - - - - - - - - - 599 1,141 1,740 -
ضغدر8034

اختیارخ وغدیر-8500-1399/08/26

 option Exchange 2,502 1,998.00 396.43 504 0.00 0.00 2020-11-16 14 332 833,383 - 504 2,100 2,100 2,749 0 0 0 0 - - - - - - - - - - - 251 81 332 -
ضفلا8082

اختیارخ فولاد-14000-1399/08/28

 option Exchange 240 182.00 313.79 274 216.00 372.41 2020-11-18 377 7,664 2.1 Million - 58 202 191 400 13 236 20 3 300 20 - - - - - - - - - - - 5,571 2,093 7,664 -
ضفلا8080

اختیارخ فولاد-12000-1399/08/28

 option Exchange 2,250 1,659.00 280.71 2,240 1,649.00 279.02 2020-11-18 90 1,081 2.42 Million - 591 1,710 1,710 2,430 1 100 2,050 1 18 3,499 - - - - - - - - - - - 890 191 1,081 -
طمخا7071

اختیارف اخابر-24000-1400/07/28

 option Exchange 10,700 7,700.00 256.67 3,000 0.00 0.00 2021-02-13 1 2 6,000 - 3,000 10,700 10,700 10,700 0 0 0 0 - - - - - - - - - - - 7 - - 7
ضملت8028

اختیارخ وبملت-18000-1399/08/28

 option Exchange 930 630.00 210.00 930 630.00 210.00 2020-11-18 6 242 225,060 - 300 930 930 930 1 100 856 1 1 1,000 - - - - - - - - - - - 242 - 242 -
ضفلا8088

اختیارخ فولاد-20000-1399/08/28

 option Exchange 3 2.00 200.00 1 0.00 0.00 2020-11-15 2 124 248 - 1 1 1 3 0 0 0 0 - - - - - - - - - - - 124 - 124 -
ضملت3004

اختیارخ وبملت-5000-1400/03/19

 option Exchange 144 94.00 188.00 50 0.00 0.00 2021-03-03 1 3 150 - 50 145 144 145 2 200 60 1 10 300 - - - - - - - - - - - 14 - 14 -
ضفلا8076

اختیارخ فولاد-9000-1399/08/28

 option Exchange 5,300 3,295.00 164.34 5,247 3,242.00 161.70 2020-11-18 105 1,216 6.38 Million - 2,005 5,050 4,950 5,420 1 95 5,300 1 9 5,500 - - - - - - - - - - - 1,216 - 1,216 -
ضفلا8075

اختیارخ فولاد-8500-1399/08/28

 option Exchange 5,950 3,520.00 144.86 5,931 3,501.00 144.07 2020-11-18 8 35 207,600 - 2,430 5,900 5,800 5,955 1 14 5,600 0 0 0 - - - - - - - - - - - 35 - 35 -
ضصاد8023

اختیارخ وبصادر-5000-1399/08/11

 option Exchange 500 287.00 134.74 213 0.00 0.00 2020-11-01 6 400 85,230 - 213 1 1 500 0 0 0 0 - - - - - - - - - - - 400 - 400 -
ضفلا8079

اختیارخ فولاد-11000-1399/08/28

 option Exchange 3,199 1,829.00 133.50 3,119 1,749.00 127.66 2020-11-18 103 817 2.55 Million - 1,370 2,850 2,850 3,255 2 4 3,060 1 10 3,378 - - - - - - - - - - - 817 - 817 -
طمخا7072

اختیارف اخابر-28000-1400/07/28

 option Exchange 13,900 7,899.00 131.63 6,001 0.00 0.00 2021-02-13 1 9 54,009 - 6,001 13,900 13,900 13,900 0 0 0 0 - - - - - - - - - - - 12 - - 12
ضفلا8073

اختیارخ فولاد-7500-1399/08/28

 option Exchange 7,050 3,536.00 100.63 7,050 3,536.00 100.63 2020-11-18 1 8 56,400 - 3,514 7,050 7,050 7,050 1 10 5,700 1 20 7,100 - - - - - - - - - - - 8 - 8 -
ضغدر8045

اختیارخ وغدیر-18000-1399/08/26

 option Exchange 2 1.00 100.00 1 0.00 0.00 2020-11-16 2 15 30 - 1 2 2 2 0 0 0 0 - - - - - - - - - - - 15 - 15 -
طمخا7068

اختیارف اخابر-16000-1400/07/28

 option Exchange 3,901 1,932.00 98.12 1,969 0.00 0.00 2021-02-13 1 21 41,349 - 1,969 3,901 3,901 3,901 0 0 0 0 - - - - - - - - - - - 5 - 5 -
ضفلا8071

اختیارخ فولاد-6500-1399/08/28

 option Exchange 7,800 3,720.00 91.18 7,800 3,720.00 91.18 2020-11-18 1 15 117,000 - 4,080 7,800 7,800 7,800 1 2 7,000 1 10 8,500 - - - - - - - - - - - 15 - 15 -
ضپاس1008

اختیارخ وپارس-7000-1399/10/30

 option Exchange 150 70.00 87.50 80 0.00 0.00 2020-12-14 1 1 80 - 80 150 150 150 1 5 37 1 99 150 - - - - - - - - - - - 1 - 1 -
ضبدر3001

اختیارخ شبندر-16000-1400/03/30

 option Exchange 9,110 4,110.00 82.20 5,000 0.00 0.00 2021-02-24 1 40 200,000 - 5,000 9,110 9,110 9,110 1 10 8,011 1 50 9,110 - - - - - - - - - - - 1 - - 1
ضفلا3006

اختیارخ فولاد-16000-1400/03/19

 option Exchange 200 89.00 80.18 111 0.00 0.00 2021-03-03 1 1 111 - 111 299 200 299 1 40 175 1 100 299 - - - - - - - - - - - 255 - 255 -
ضبدر3002

اختیارخ شبندر-18000-1400/03/30

 option Exchange 5,700 2,438.00 74.74 3,262 0.00 0.00 2021-02-07 3 21 68,500 - 3,262 5,700 5,700 5,700 1 6 1,702 0 0 0 - - - - - - - - - - - 21 - - 21
ضغدر8033

اختیارخ وغدیر-8010-1399/08/26

 option Exchange 3,002 1,202.00 66.78 1,800 0.00 0.00 2020-11-16 7 110 327,782 - 1,800 2,790 2,790 3,197 0 0 0 0 - - - - - - - - - - - 110 - 110 -
ضگل8054

اختیارخ کگل-11000-1399/08/21

 option Exchange 4,000 1,600.00 66.67 2,400 0.00 0.00 2020-11-11 4 4 15,003 - 2,400 4,000 3,003 4,000 0 0 0 0 - - - - - - - - - - - 4 - 4 -
ضپاس2005

اختیارخ وپارس-4500-1400/02/29

 option Exchange 155 61.00 64.89 94 0.00 0.00 2021-03-03 4 44 4,158 - 94 155 155 155 1 40 40 1 3 190 - - - - - - - - - - - 1 - 1 -
ضفلا8070

اختیارخ فولاد-6000-1399/08/28

 option Exchange 8,250 3,168.00 62.34 8,150 3,068.00 60.37 2020-11-18 20 134 1.09 Million - 5,082 8,388 8,000 8,399 1 4 8,113 1 4 8,500 - - - - - - - - - - - 134 - 134 -
ضملی3000

اختیارخ فملی-8000-1400/03/02

 option Exchange 5,500 1,999.00 57.10 3,501 0.00 0.00 2021-03-03 5 26 91,030 - 3,501 5,300 5,300 5,500 1 37 4,700 1 3 5,700 - - - - - - - - - - - 15 - 10 5
ضملی3002

اختیارخ فملی-10000-1400/03/02

 option Exchange 3,100 1,078.00 53.31 2,022 0.00 0.00 2021-03-03 2 27 54,600 - 2,022 3,180 3,100 3,180 1 100 3,000 1 100 3,200 - - - - - - - - - - - 270 271 - 541
ضپاس2001

اختیارخ وپارس-2500-1400/02/29

 option Exchange 770 261.00 51.28 509 0.00 0.00 2021-03-03 162 9,094 4.63 Million - 509 778 770 778 1 50 665 1 3 770 - - - - - - - - - - - 136 - 136 -
ضچاد1015

اختیارخ کچاد-16000-1399/10/02

 option Exchange 4,100 1,376.00 50.51 2,724 0.00 0.00 2020-12-22 25 236 642,839 - 2,724 4,000 4,000 4,500 1 32 4,100 1 20 4,444 - - - - - - - - - - - 251 143 394 -
ضفلا8072

اختیارخ فولاد-7000-1399/08/28

 option Exchange 7,500 2,500.00 50.00 7,333 2,333.00 46.66 2020-11-18 2 9 66,000 - 5,000 7,200 7,200 7,500 1 1 7,500 0 0 0 - - - - - - - - - - - 9 - 9 -
ضترا3004

اختیارخ شتران-10000-1400/03/09

 option Exchange 750 250.00 50.00 500 0.00 0.00 2021-02-24 1 20 10,000 - 500 700 700 750 1 99 600 1 20 800 - - - - - - - - - - - 11 - 11 -
ضگل3003

اختیارخ کگل-18000-1400/03/23

 option Exchange 3,000 991.00 49.33 2,009 0.00 0.00 2021-02-16 1 20 40,180 - 2,009 3,000 3,000 3,000 1 50 2,000 1 1 3,400 - - - - - - - - - - - 10 - 10 -
ضسپا3003

اختیارخ خساپا-2000-1400/03/26

 option Exchange 480 155.00 47.69 325 0.00 0.00 2021-03-03 86 6,073 1.97 Million - 325 548 480 550 1 25 457 1 11 480 - - - - - - - - - - - 320 - 289 31
ضفلا8068

اختیارخ فولاد-8000-1399/08/28

 option Exchange 9,300 3,001.00 47.64 9,178 2,879.00 45.71 2020-11-18 17 157 1.44 Million - 6,299 8,500 8,500 9,500 1 16 9,300 1 5 15,008 - - - - - - - - - - - 157 - 157 -
ضملی3004

اختیارخ فملی-14000-1400/03/02

 option Exchange 758 241.00 46.62 517 0.00 0.00 2021-03-03 3 16 8,270 - 517 800 725 800 2 13 740 1 3 769 - - - - - - - - - - - 262 - 162 100
ضچاد2005

اختیارخ کچاد-24000-1400/02/05

 option Exchange 3,650 1,150.00 46.00 2,500 0.00 0.00 2021-02-15 1 5 12,500 - 2,500 3,650 3,650 3,650 1 2 1,020 0 0 0 - - - - - - - - - - - 5 - 5 -