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
ضسان7082

اختیارخ پارسان-32000-00/07/14

option Exchange 4,000 3,999.00 399.00 1 0.00 0.00 2021-08-25 - - - - 1 4,000 4,000 4,000 0 0 0 0 - - - - - - - - - - - 260 - - 260
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 -
ضترا8061

اختیارخ شتران-12000-1400/08/09

option Exchange 1,000 998.00 49.00 2 0.00 0.00 2021-08-30 5 500 1,000 - 2 1,010 1,000 1,011 1 50 950 0 0 0 - - - - - - - - - - - 40 - 40 -
ضفار8052

اختیارخ فارس-10000-1400/08/05

option Exchange 4,800 4,790.00 47.00 10 0.00 0.00 2021-08-10 - - - - 10 5,000 4,800 5,000 0 0 0 1 2 4,800 - - - - - - - - - - - 15 1 15 1
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 -
ضغدر8062

اختیارخ وغدیر-18000-1400/08/26

option Exchange 730 720.00 7.00 10 0.00 0.00 2021-09-07 1 10 100 - 10 730 730 730 1 1 520 1 20 3,300 - - - - - - - - - - - 2 - 2 -
ضفار8054

اختیارخ فارس-14000-1400/08/05

option Exchange 1,900 1,800.00 1.00 100 0.00 0.00 2021-08-11 1 2 200 - 100 1,900 1,900 1,900 0 0 0 0 - - - - - - - - - - - 100 - - 100
ضسان7079

اختیارخ پارسان-20000-00/07/14

option Exchange 12,000 10,950.00 1.00 1,050 0.00 0.00 2021-09-14 3 200 210,000 - 1,050 12,000 1,600 12,000 1 6 4,300 0 0 0 - - - - - - - - - - - 52 - 52 -
ضپال2005

اختیارخ اپال-24000-1401/02/12

option Exchange 10,000 9,000.00 900.00 1,000 0.00 0.00 2021-09-19 1 10 10,000 - 1,000 10,000 10,000 10,000 1 100 600 1 5 9,000 - - - - - - - - - - - 10 - 10 -
ضملی7006

اختیارخ فملی-18000-1400/07/11

option Exchange 100 90.00 900.00 10 0.00 0.00 2021-09-14 1 1 10 - 10 100 100 100 1 5 1 1 6 200 - - - - - - - - - - - 1 - 1 -
طجار7040

اختیارف وتجارت-2500-1400/07/21

option Exchange 270 223.00 474.47 47 0.00 0.00 2021-09-19 3 105 4,950 - 47 270 270 270 1 50 15 1 28 270 - - - - - - - - - - - 2 - 2 -
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 -
ضسپا8046

اختیارخ خساپا-3500-1400/08/26

option Exchange 49 39.00 390.00 10 0.00 0.00 2021-09-14 1 1 10 - 10 49 49 49 1 5 10 1 87 47 - - - - - - - - - - - 13 - 13 -
ضسان7077

اختیارخ پارسان-16000-00/07/14

option Exchange 15,000 11,400.00 316.67 3,600 0.00 0.00 2021-09-04 1 25 90,000 - 3,600 15,000 15,000 15,000 1 4 15,000 1 9 18,100 - - - - - - - - - - - - 2 2 -
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 -
ضخوز7040

اختیارخ فخوز-18000-1400/07/14

option Exchange 2,000 1,500.00 300.00 500 0.00 0.00 2021-08-30 1 10 5,000 - 500 2,000 2,000 2,000 2 13 2,000 1 11 4,500 - - - - - - - - - - - 2 - 2 -
ضغدر8057

اختیارخ وغدیر-9000-1400/08/26

option Exchange 5,499 4,055.00 280.82 1,444 0.00 0.00 2021-09-18 16 687 992,279 - 1,444 5,500 5,499 5,500 1 1 3,011 1 6 5,499 - - - - - - - - - - - 2 - 2 -
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 -
طخود2006

اختیارف خودرو-2500-1400/02/08

option Exchange 440 316.00 254.84 124 0.00 0.00 2021-04-28 1 10 1,240 - 124 440 440 440 1 10 200 1 5 440 - - - - - - - - - - - 5 - 5 -
ضسان2007

اختیارخ پارسان-16000-00/02/15

option Exchange 2,150 1,540.00 252.46 610 0.00 0.00 2021-05-05 1 10 6,100 - 610 3,000 2,150 3,000 1 50 2,101 0 0 0 - - - - - - - - - - - 5 - 5 -
ضخوز7038

اختیارخ فخوز-14000-1400/07/14

option Exchange 7,000 4,900.00 233.33 2,100 0.00 0.00 2021-08-29 1 5 10,500 - 2,100 7,000 7,000 7,000 1 20 6,000 1 17 7,500 - - - - - - - - - - - 50 - - 50
طمخا7072

اختیارف اخابر-28000-1400/07/28

option Exchange 19,875 13,874.00 231.19 6,001 0.00 0.00 2021-09-15 1 9 54,009 - 6,001 19,875 19,875 19,875 0 0 0 0 - - - - - - - - - - - 3 - 3 -
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 -
ضپیک7040

اختیارخ تاپیکو-8000-00/07/18

option Exchange 8,900 6,026.00 209.67 2,874 0.00 0.00 2021-09-06 3 23 66,100 - 2,874 8,900 8,900 8,900 1 15 3,500 1 15 9,050 - - - - - - - - - - - - 7 7 -
ضجار7043

اختیارخ وتجارت-4000-1400/07/21

option Exchange 200 135.00 207.69 65 0.00 0.00 2021-09-04 2 67 4,355 - 65 60 60 200 1 1 5 1 90 66 - - - - - - - - - - - 544 - 544 -
ضغدر8058

اختیارخ وغدیر-10000-1400/08/26

option Exchange 6,000 4,000.00 200.00 2,000 0.00 0.00 2021-09-14 2 28 56,000 - 2,000 6,000 6,000 6,000 1 10 5,200 1 30 6,250 - - - - - - - - - - - 50 - - 50
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 -
ضغدر8055

اختیارخ وغدیر-7000-1400/08/26

option Exchange 8,700 5,763.00 196.22 2,937 0.00 0.00 2021-09-18 8 373 1.1 Million - 2,937 9,000 8,700 9,000 1 2 5,000 1 10 8,500 - - - - - - - - - - - 4 - - 4
ضفار8051

اختیارخ فارس-9000-1400/08/05

option Exchange 3,000 1,973.00 192.11 1,027 0.00 0.00 12:18 2 55 56,500 - 1,027 3,000 3,000 3,000 1 10 3,610 1 10 5,100 - - - - - - - - - - - 13 - - 13
ضچاد7032

اختیارخ کچاد-18000-1400/07/04

option Exchange 15,000 9,730.00 184.63 5,270 0.00 0.00 2021-09-06 2 4 21,080 - 5,270 15,000 15,000 15,000 1 15 13,800 1 2 17,000 - - - - - - - - - - - - 15 15 -
ضچاد7031

اختیارخ کچاد-16000-1400/07/04

option Exchange 16,000 10,305.00 180.95 5,695 0.00 0.00 2021-09-04 3 20 113,900 - 5,695 16,000 16,000 16,000 1 1 15,000 1 22 18,050 - - - - - - - - - - - 10 - 10 -
ضصاد3006

اختیارخ وبصادر-4500-1400/03/12

option Exchange 30 19.00 172.73 11 0.00 0.00 2021-04-13 1 100 1,100 - 11 30 30 30 1 100 5 1 100 30 - - - - - - - - - - - 100 - 100 -
ضگل8072

اختیار خ کگل-10000-1400/08/23

option Exchange 15,000 9,460.00 170.76 5,540 0.00 0.00 2021-09-14 3 25 138,495 - 5,540 15,000 15,000 15,000 1 1 13,400 1 10 16,600 - - - - - - - - - - - 1 - 1 -
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 -
ضغدر8059

اختیارخ وغدیر-12000-1400/08/26

option Exchange 5,500 3,400.00 161.90 2,100 0.00 0.00 2021-09-06 1 10 21,000 - 2,100 4,300 4,300 5,500 1 24 4,000 1 50 5,500 - - - - - - - - - - - 18 - 17 1
ضفار3010

اختیارخ فارس-7000-1400/03/05

option Exchange 5,000 3,000.00 150.00 2,000 0.00 0.00 2021-05-19 2 20 40,000 - 2,000 5,000 5,000 5,000 1 20 1,606 0 0 0 - - - - - - - - - - - 17 - 17 -
ضگل8071

اختیار خ کگل-9000-1400/08/23

option Exchange 17,000 10,200.00 150.00 6,800 0.00 0.00 2021-09-06 1 10 68,000 - 6,800 17,000 17,000 17,000 1 4 4,400 1 3 17,399 - - - - - - - - - - - 4 - 4 -
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 -