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
ضهرم1229

اختیارخ اهرم-30000-1402/12/23

option Exchange 1,550 1,035.00 200.97 515 0.00 0.00 2023-09-20 1 13 6,695 - 515 1,550 1,550 1,550 1 26 910 0 0 0 - - - - - - - - - - - 13 - 13 -
ضستا7017

اختیارخ شستا-1600-1402/07/12

option Exchange 2 1.00 100.00 1 0.00 0.00 2023-09-21 11 7,564 8,128 - 1 2 1 2 3 1,506 1 7 6,001 2 - - - - - - - - - - - 7,560 4 7,564 -
ضصاد7001

اختیارخ وبصادر-1700-1402/07/12

option Exchange 700 250.00 55.56 450 0.00 0.00 2023-09-20 2 150 67,500 - 450 700 700 700 0 0 0 1 200 480 - - - - - - - - - - - 150 - - 150
ضتاب 8003

اختیارخ شتاب-8000-1402/08/07

option Exchange 2,410 595.00 32.78 1,815 0.00 0.00 2023-09-20 34 1,145 2.08 Million - 1,815 1,307 1,307 2,410 1 35 1,900 1 100 2,200 - - - - - - - - - - - 945 200 446 699
ضتاب 8001

اختیارخ شتاب-7000-1402/08/07

option Exchange 3,300 800.00 32.00 2,500 0.00 0.00 2023-09-20 1 50 125,000 - 2,500 3,300 3,300 3,300 1 222 2,770 1 20 3,090 - - - - - - - - - - - - 50 50 -
ضجار1045

اختیارخ وتجارت-2342-1402/10/13

option Exchange 444 89.00 25.07 355 0.00 0.00 2023-09-20 3 3 1,065 - 355 444 444 444 1 1 361 1 700 700 - - - - - - - - - - - 3 - 3 -
ضشنا1064

اختیارخ شپنا-13000-1402/10/03

option Exchange 100 20.00 25.00 80 0.00 0.00 2023-09-21 4 205 16,428 - 80 80 80 100 1 28 80 0 0 0 - - - - - - - - - - - 205 - - 205
ضملی7030

اختیارخ فملی-8000-1402/07/05

option Exchange 2,389 440.00 22.58 1,949 0.00 0.00 2023-09-20 1 15 29,235 - 1,949 2,400 2,301 2,400 1 5 1,000 1 5 3,000 - - - - - - - - - - - 15 - 15 -
ضستا7012

اختیارخ شستا-1100-1402/07/12

option Exchange 245 42.00 20.69 203 0.00 0.00 2023-09-20 4 81 16,405 - 203 245 245 245 1 1 60 1 10 205 - - - - - - - - - - - 81 - 81 -
ضسپا1008

اختیارخ خساپا-4000-1402/10/20

option Exchange 70 11.00 18.64 59 0.00 0.00 2023-09-21 9 1,190 69,870 - 59 52 52 75 1 13 61 1 1,000 85 - - - - - - - - - - - 1,190 - 878 312
ضفلا7021

اختیارخ فولاد-3500-1402/07/26

option Exchange 4,150 650.00 18.57 3,500 0.00 0.00 2023-09-20 1 20 70,000 - 3,500 4,150 4,150 4,150 1 100 2,467 1 15 3,666 - - - - - - - - - - - 20 - 20 -
ضملی7024

اختیارخ فملی-5000-1402/07/05

option Exchange 4,500 650.00 16.88 3,850 0.00 0.00 2023-09-20 4 22 84,700 - 3,850 4,500 4,500 4,500 1 1 3,801 1 40 4,390 - - - - - - - - - - - 22 - 22 -
ضستا7011

اختیارخ شستا-1000-1402/07/12

option Exchange 348 48.00 16.00 300 0.00 0.00 2023-09-20 4 95 28,485 - 300 335 330 365 1 2 250 1 10 348 - - - - - - - - - - - 95 - 95 -
ضملی7021

اختیارخ فملی-3750-1402/07/05

option Exchange 5,200 650.00 14.29 4,550 0.00 0.00 2023-09-20 3 7 31,850 - 4,550 4,915 4,915 5,200 1 10 4,100 1 10 5,980 - - - - - - - - - - - 7 - 7 -
ضملت7001

اختیارخ وبملت-3750-1402/07/26

option Exchange 1,164 123.00 11.82 1,041 0.00 0.00 2023-09-20 8 15 15,614 - 1,041 1,164 1,164 1,164 1 5 940 1 5 1,350 - - - - - - - - - - - 15 - 15 -
ضستا8018

اختیارخ شستا-1500-1402/08/03

option Exchange 30 3.00 11.11 27 0.00 0.00 2023-09-21 3 701 18,933 - 27 23 23 33 5 4,600 30 1 99 33 - - - - - - - - - - - 701 - 701 -
ضسلا1218

اختیارخ سلام-15000-1402/12/16

option Exchange 3,300 300.00 10.00 3,000 0.00 0.00 2023-09-20 1 1,000 3 Million - 3,000 3,310 3,300 3,310 1 350 2,890 1 350 3,893 - - - - - - - - - - - 1,000 - - 1,000
ضهرم1222

اختیارخ اهرم-16000-1402/12/23

option Exchange 6,500 472.00 7.83 6,028 0.00 0.00 2023-09-20 9 124 747,500 - 6,028 6,560 6,500 6,560 1 1 5,900 1 20 6,300 - - - - - - - - - - - 124 - 124 -
طخود8018

اختیارف خودرو-2600-1402/08/03

option Exchange 30 2.00 7.14 28 0.00 0.00 2023-09-21 30 10,680 301,538 - 28 60 23 60 2 1,615 13 2 1,087 30 - - - - - - - - - - - 3,780 6,900 10,680 -
ضفلا7023

اختیارخ فولاد-4000-1402/07/26

option Exchange 3,200 202.00 6.74 2,998 0.00 0.00 2023-09-20 2 4 11,994 - 2,998 3,200 3,200 3,200 1 1 2,951 1 10 3,400 - - - - - - - - - - - 4 - 4 -
ضهرم1226

اختیارخ اهرم-24000-1402/12/23

option Exchange 2,987 183.00 6.53 2,804 0.00 0.00 2023-09-21 20 140 392,593 - 2,804 2,650 2,650 2,987 1 2 2,761 1 2 2,976 - - - - - - - - - - - 140 - 140 -
ضصاد7002

اختیارخ وبصادر-1800-1402/07/12

option Exchange 382 20.00 5.52 362 0.00 0.00 2023-09-20 4 400 145,000 - 362 382 382 382 1 81 182 1 100 380 - - - - - - - - - - - 400 - - 400
طستا1216

اختیارف شستا-1400-1402/12/09

option Exchange 118 6.00 5.36 112 0.00 0.00 2023-09-21 22 1,566 175,900 - 112 113 110 119 0 0 0 1 10 121 - - - - - - - - - - - 1,566 - 1,566 -
ضهای7015

اختیارخ های وب-3250-1402/07/19

option Exchange 20 1.00 5.26 19 0.00 0.00 2023-09-21 4 314 5,972 - 19 18 18 20 2 112 7 1 20 19 - - - - - - - - - - - 314 - 314 -
ضوال7002

اختیارخ والبر-6500-1402/07/05

option Exchange 180 8.00 4.65 172 0.00 0.00 2023-09-20 42 5,120 881,746 - 172 180 180 180 1 50 280 1 10 700 - - - - - - - - - - - 5,120 - 2,120 3,000
ضجار1046

اختیارخ وتجارت-2600-1402/10/13

option Exchange 380 16.00 4.40 364 0.00 0.00 2023-09-21 15 645 234,695 - 364 365 360 380 1 500 400 1 2 403 - - - - - - - - - - - 646 - 646 -
ضملت7005

اختیارخ وبملت-5500-1402/07/26

option Exchange 27 1.00 3.85 26 0.00 0.00 2023-09-21 3 210 5,470 - 26 25 25 27 1 1,000 21 1 290 27 - - - - - - - - - - - 210 - 110 100
ضخود9015

اختیارخ خودرو-2600-1402/09/08

option Exchange 638 23.00 3.74 615 0.00 0.00 2023-09-21 17 1,642 1.01 Million - 615 585 585 639 1 10 615 1 9 638 - - - - - - - - - - - 1,642 - 1,642 -
ضهرم7012

اختیارخ اهرم-18000-1402/07/23

option Exchange 2,000 69.00 3.57 1,931 0.00 0.00 2023-09-21 5 7 13,516 - 1,931 2,060 1,703 2,060 1 10 1,801 1 2 2,240 - - - - - - - - - - - 7 - 7 -
SISH

Saipa Glass

stock Exchange 13,100 410.00 3.23 12,690 0.00 0.00 2023-09-21 62 408,667 5.35 billion 8,370 12,690 13,100 13,100 13,100 436 9,312,788 13,100 0 0 0 33.351 Thousand billion 34.907 Million 2.453 Million 628,104 1.556 Million 896,612 5.386 Million 515,784 59.69 34.35 5.72 408,667 - 127,667 281,000
ضهرم1227

اختیارخ اهرم-26000-1402/12/23

option Exchange 1,960 59.00 3.10 1,901 0.00 0.00 2023-09-21 4 141 268,060 - 1,901 1,900 1,900 1,960 1 20 1,850 1 5 2,330 - - - - - - - - - - - 141 - 141 -
ضملی7020

اختیارخ فملی-3500-1402/07/05

option Exchange 5,498 156.00 2.92 5,342 0.00 0.00 2023-09-21 5 34 181,628 - 5,342 5,351 5,200 5,498 1 20 5,260 1 4 5,497 - - - - - - - - - - - 34 - 34 -
ضستا8014

اختیارخ شستا-1100-1402/08/03

option Exchange 270 7.00 2.66 263 0.00 0.00 2023-09-21 3 68 17,868 - 263 260 260 278 2 4 258 1 180 300 - - - - - - - - - - - 68 - 18 50
DRKH

Derakhshan Teh.

stock Exchange 11,020 260.00 2.42 10,760 0.00 0.00 2023-09-21 548 2.761 Million 29.71 billion 5,039.01 10,760 10,720 10,490 11,050 1 23,994 11,000 1 13,399 11,020 5.38 Thousand billion 5.508 Million 1.06 Million 500,000 217,533 842,549 1.328 Million 301,549 17.84 6.39 4.05 2.605 Million 156,009 2.761 Million -
ضملت7003

اختیارخ وبملت-4500-1402/07/26

option Exchange 366 8.00 2.23 358 0.00 0.00 2023-09-21 123 1,828 653,698 - 358 370 350 376 1 36 356 1 9 389 - - - - - - - - - - - 1,828 - 1,085 743
KOSR

Kowsar Agri. Inv.

stock Exchange 31,730 690.00 2.22 31,040 0.00 0.00 2023-09-21 449 2.042 Million 63.38 billion 4,547.46 31,040 31,000 30,800 31,730 1 3,000 31,010 1 23,154 31,730 85.36 Thousand billion 100.933 Million 28.429 Million 2.75 Million 15.573 Million 12.856 Million 5.636 Million 5.57 Million 15.33 6.64 15.15 1.285 Million 757,018 1.128 Million 913,836
مشهد0212

مشارکت ش مشهد0212-3ماهه18

bond Exchange 1.001 Million 21,300.00 2.17 979,700 0.00 0.00 2023-09-20 1 129 126.4 Million - 979,700 1.001 Million 1.001 Million 1.001 Million 5 50,000 990,000 5 46,713 1,000,000 - - - - - - - - - - - 8 - - 8
TKMZ

Amin Company

stock Exchange 5,780 110.00 1.94 5,670 0.00 0.00 2023-09-21 186 2.744 Million 15.59 billion 14,751.94 5,670 5,530 5,530 5,790 2 24,575 5,590 1 86,573 5,790 45.36 Thousand billion 58.294 Million 26.676 Million 8 Million 12.934 Million 13.742 Million 2.916 Million 6.258 Million 7.25 3.3 15.56 280,963 2.463 Million 586,152 2.158 Million
ضخود8019

اختیارخ خودرو-2800-1402/08/03

option Exchange 372 7.00 1.92 365 0.00 0.00 2023-09-21 104 15,596 5.69 Million - 365 369 359 384 1 350 359 1 248 372 - - - - - - - - - - - 15,596 - 8,596 7,000
INDM

Indamin

stock Exchange 4,390 81.00 1.88 4,309 0.00 0.00 2023-09-21 1,774 31.65 Million 136.39 billion 17,840.77 4,309 4,270 4,150 4,440 1 1,200 4,345 1 1,777 4,397 17.548 Thousand billion 23.025 Million 9.699 Million 4.072 Million 5.477 Million 4.222 Million 13.127 Million 396,247 44.29 4.16 1.34 26.314 Million 5.336 Million 23.166 Million 8.484 Million
ضملی7023

اختیارخ فملی-4500-1402/07/05

option Exchange 4,700 82.00 1.78 4,618 0.00 0.00 2023-09-20 1 3 13,854 - 4,618 4,700 4,700 4,700 1 16 3,087 1 20 4,570 - - - - - - - - - - - 3 - 3 -
RTIR

I. T. Foundry

stock Exchange 5,200 90.00 1.76 5,110 0.00 0.00 2023-09-21 600 8.787 Million 44.86 billion 14,644.85 5,110 4,790 4,790 5,200 37 1,405,329 5,200 2 1,999 5,270 32.346 Thousand billion 40.052 Million 13.499 Million 1.826 Million 7.705 Million 5.793 Million 27.972 Million 4.476 Million 6.99 5.4 1.13 6.787 Million 2 Million 6.14 Million 2.647 Million
ضهرم7008

اختیارخ اهرم-13000-1402/07/23

option Exchange 6,840 117.00 1.74 6,723 0.00 0.00 2023-09-21 61 721 4.85 Million - 6,723 6,900 6,255 6,999 1 23 6,750 1 2 6,850 - - - - - - - - - - - 721 - 721 -
BALI

Buali Inv.

stock Exchange 3,410 57.00 1.70 3,353 0.00 0.00 2023-09-21 261 3.484 Million 11.69 billion 13,348.19 3,353 3,321 3,296 3,415 1 1,665 3,351 1 3,000 3,407 20.118 Thousand billion 22.478 Million 14.845 Million 6 Million 2.36 Million 12.486 Million 3.991 Million 3.779 Million 5.32 1.61 5.04 1.016 Million 2.468 Million 3.484 Million -
SGRB

Gharb Cement.

stock Exchange 43,100 720.00 1.70 42,380 0.00 0.00 2023-09-21 55 110,933 4.73 billion 490.4 42,380 42,880 42,280 43,100 1 155 42,330 2 3,717 42,990 21.19 Thousand billion 25.884 Million 6.363 Million 500,000 4.694 Million 1.669 Million 7.951 Million 2.402 Million 8.82 12.7 2.66 59,383 51,550 69,418 41,515
ضملی7029

اختیارخ فملی-7500-1402/07/05

option Exchange 2,700 45.00 1.69 2,655 0.00 0.00 2023-09-20 6 15 39,825 - 2,655 2,710 2,700 2,710 1 5 1,500 1 10 4,000 - - - - - - - - - - - 15 - 15 -
ضهرم7010

اختیارخ اهرم-15000-1402/07/23

option Exchange 4,650 77.00 1.68 4,573 0.00 0.00 2023-09-21 7 16 73,176 - 4,573 4,500 4,500 4,650 2 31 4,556 1 1 5,097 - - - - - - - - - - - 16 - 16 -
CSNF

Sepehr Novin

fund Exchange 176,970 2,840.00 1.63 174,130 0.00 0.00 2023-09-21 12 4,478 779.76 Million - 174,130 174,020 174,000 176,990 1 7 174,010 1 85 176,940 - - - - - - - - - - - 4,296 182 4,478 -
LPRS

Parsian leasing

stock Exchange 5,710 90.00 1.60 5,620 0.00 0.00 2023-09-21 1,364 13.159 Million 73.96 billion 9,647.13 5,620 5,390 5,160 5,710 16 1,319,052 5,710 2 94,415 5,750 11.24 Thousand billion 19.167 Million 10.726 Million 2 Million 7.927 Million 2.799 Million 2.174 Million 624,361 17.11 3.82 4.91 12.833 Million 325,559 10.739 Million 2.419 Million
حتوکاح

حمل و نقل توکا (حق تقدم)

warrant Exchange 2,430 38.00 1.59 2,392 0.00 0.00 2023-09-20 15 142,522 340.93 Million 17,895.37 2,392 2,500 2,380 2,500 2 33,833 2,380 8 3,057,478 2,430 13.813 Thousand billion - - - - - - - - - - 142,522 - - 142,522
SSEP

Sepahan Cement

stock Exchange 22,300 330.00 1.50 21,970 0.00 0.00 2023-09-21 517 3.957 Million 86.92 billion 7,653.86 21,970 22,240 21,850 22,490 1 1,178 22,300 1 10,000 22,460 53.827 Thousand billion 62.961 Million 18.712 Million 2.45 Million 9.135 Million 9.577 Million 16.682 Million 7.464 Million 7.21 5.62 3.23 1.106 Million 2.851 Million 885,344 3.072 Million
MSTI

Motorsazan

stock Exchange 3,725 54.00 1.47 3,671 0.00 0.00 2023-09-21 535 7.102 Million 26.07 billion 13,275.43 3,671 3,540 3,540 3,800 1 20,640 3,725 2 2,748 3,743 22.026 Thousand billion 31.941 Million 15.544 Million 3 Million 9.915 Million 5.629 Million 23.454 Million 3.056 Million 7.21 3.91 0.94 6.126 Million 976,804 6.866 Million 235,874
BTEJ

S*Tejarat Bank

stock Exchange 2,559 37.00 1.47 2,522 0.00 0.00 2023-09-21 2,565 169.782 Million 428.22 billion 66,191.94 2,522 2,534 2,488 2,565 6 994,417 2,512 1 400,000 2,540 564.742 Thousand billion 7.816 billion 7.686 billion 223.926 Million 7.252 billion 434.427 Million 46.906 Million 577.058 Million 4.14 1.3 0.63 39.787 Million 129.995 Million 128.118 Million 41.665 Million
KDPS

P. Animal Feed

stock Exchange 49,910 720.00 1.46 49,190 0.00 0.00 2023-09-21 196 244,189 12 billion 1,245.86 49,190 48,640 48,600 49,910 1 14,630 49,100 2 9,710 49,910 7.87 Thousand billion 8.312 Million 708,800 160,000 569,496 281,846 1.852 Million 122,958 64.02 26.02 4.25 244,189 - 244,189 -
BSTE

Int. Const.

stock Exchange 3,709 52.00 1.42 3,657 0.00 0.00 2023-09-21 308 7.564 Million 27.66 billion 24,557.63 3,657 3,680 3,612 3,733 2 11,500 3,651 4 172,713 3,709 32.913 Thousand billion 42.06 Million 15.914 Million 9 Million 9.147 Million 6.768 Million 1.589 Million -878,979 -37.44 4.87 20.71 7.072 Million 491,963 7.561 Million 3,000
NMOH

Nirou Moharreke

stock Exchange 7,930 110.00 1.41 7,820 0.00 0.00 2023-09-21 822 12.176 Million 95.26 billion 14,812.4 7,820 7,770 7,560 7,970 1 3,836 7,880 1 168,978 7,930 44.841 Thousand billion 61.921 Million 25.578 Million 5.734 Million 17.08 Million 8.498 Million 50.748 Million 649,137 69.08 5.28 0.88 11.75 Million 425,859 9.76 Million 2.416 Million
ضسپا1012

اختیارخ خساپا-1900-1402/10/20

option Exchange 800 11.00 1.39 789 0.00 0.00 2023-09-21 49 4,930 3.89 Million - 789 770 770 805 1 720 786 1 2 900 - - - - - - - - - - - 3,446 1,484 4,930 -
GORJ

Gorji Biscuit

stock Exchange 2,148 29.00 1.37 2,119 0.00 0.00 2023-09-21 476 8.269 Million 17.52 billion 17,371.19 2,119 2,123 2,080 2,169 2 9,571 2,131 1 5,000 2,148 7.946 Thousand billion 10.042 Million 6.17 Million 3.75 Million 2.253 Million 3.917 Million 4.067 Million 6,262 1268.96 2.03 1.95 7.928 Million 340,400 8.18 Million 88,466
DDPK

Daroupakhsh

stock Exchange 31,400 420.00 1.36 30,980 0.00 0.00 2023-09-21 161 289,536 9 billion 1,798.36 30,980 30,430 30,080 31,700 2 902 31,000 1 200 31,470 27.882 Thousand billion 36.77 Million 11.191 Million 900,000 8.888 Million 2.303 Million 12.464 Million 3.652 Million 7.63 12.1 2.25 249,855 39,681 279,703 9,833
ترمه

ترمه

fund Exchange 15,680 210.00 1.36 15,470 0.00 0.00 2023-09-21 4 2,150 33.27 Million - 15,470 15,390 15,390 15,680 1 648 15,530 2 11,655 15,680 - - - - - - - - - - - 2,150 - 2,150 -
SKER

Kerman Cement

stock Exchange 31,540 420.00 1.35 31,120 0.00 0.00 2023-09-21 229 709,266 22.07 billion 3,097.23 31,120 31,300 30,470 32,100 1 300 31,040 1 4,145 31,540 46.68 Thousand billion 52.453 Million 13.123 Million 1.5 Million 5.773 Million 7.349 Million 8.358 Million 6.696 Million 6.97 6.35 5.59 689,016 20,250 407,591 301,675
ضهرم7015

اختیارخ اهرم-24000-1402/07/23

option Exchange 152 2.00 1.33 150 0.00 0.00 2023-09-21 8 280 42,117 - 150 150 147 152 1 250 130 1 288 152 - - - - - - - - - - - 280 - 280 -
ضجار1042

اختیارخ وتجارت-1900-1402/10/13

option Exchange 850 11.00 1.31 839 0.00 0.00 2023-09-21 5 633 531,190 - 839 850 770 850 1 6 790 1 94 800 - - - - - - - - - - - 633 - 633 -
MHKM

Mehrcam Pars

stock Exchange 3,046 39.00 1.30 3,007 0.00 0.00 2023-09-21 1,215 38.393 Million 115.45 billion 31,598.92 3,007 2,874 2,863 3,046 29 5,017,309 3,046 1 23,000 3,100 19.93 Thousand billion 34.817 Million 21.259 Million 6.628 Million 14.888 Million 6.372 Million 54.817 Million 495,282 40.24 3.13 0.36 37.966 Million 427,015 34.283 Million 4.11 Million
ختراکح

ریخته گری تراکتور (حق تقدم)

warrant Exchange 3,310 42.00 1.29 3,268 0.00 0.00 2023-09-20 553 12.606 Million 41.19 billion 22,795.31 3,268 3,160 3,080 3,400 1 11,740 3,277 1 720 3,320 32.346 Thousand billion - - - - - - - - - - 8.181 Million 4.424 Million 10.567 Million 2.038 Million
SRMA

Sarma Afarin

stock Exchange 30,880 370.00 1.21 30,510 0.00 0.00 2023-09-21 149 197,643 6.06 billion 1,326.46 30,510 29,850 29,850 31,200 1 230 30,870 1 654 30,880 6.651 Thousand billion 8.667 Million 2.459 Million 218,000 2.04 Million 418,718 1.629 Million 71,717 92.74 15.88 4.08 197,643 - 175,765 21,878
DMVN

Damavand Min.

stock Exchange 73,020 830.00 1.15 72,190 0.00 0.00 2023-09-21 2,354 2.114 Million 152.61 billion 898.01 72,190 68,500 68,400 73,020 1 257 72,990 13 23,131 73,020 18.048 Thousand billion 19.595 Million 1.836 Million 250,000 1.547 Million 288,450 619,925 59,183 304.94 62.57 29.11 2.114 Million - 2.036 Million 77,596
BALB

S*Alborz Bimeh

stock Exchange 3,230 36.00 1.13 3,194 0.00 0.00 2023-09-21 755 21.652 Million 69.15 billion 28,678.17 3,194 3,140 3,080 3,244 1 74,114 3,229 5 631,962 3,239 111.79 Thousand billion 231.063 Million 173.11 Million 35 Million 119.273 Million 53.837 Million 87.69 Million 12.616 Million 8.86 2.08 1.27 18.401 Million 3.251 Million 11.586 Million 10.066 Million
میدکوح

سر. توسعه معادن و صنایع معدنی خاورمیانه (حق تقدم)

warrant Exchange 7,200 80.00 1.12 7,120 0.00 0.00 2023-09-20 197 787,126 5.61 billion 3,995.56 7,120 7,000 7,000 7,200 1 870 7,100 4 9,874 7,200 1710 Thousand billion - - - - - 102.646 Million - - - - 787,126 - 787,126 -
DMOR

Dasht Morghab

stock Exchange 27,000 290.00 1.09 26,710 0.00 0.00 2023-09-21 470 1.538 Million 41.08 billion 3,272.44 26,710 27,100 26,200 27,100 1 250 26,990 1 4,400 27,000 18.214 Thousand billion 22.452 Million 5.31 Million 681,920 4.238 Million 1.072 Million 7.008 Million 181,799 100.19 17 2.6 1.499 Million 39,000 1.538 Million -
NAFT

Oil Ind. Inv.

stock Exchange 5,640 60.00 1.08 5,580 0.00 0.00 2023-09-21 388 3.644 Million 20.34 billion 9,391.41 5,580 5,790 5,520 5,790 2 31,561 5,550 1 14,430 5,640 27.9 Thousand billion 30.464 Million 12.384 Million 5 Million 2.564 Million 9.82 Million 4.308 Million 3.927 Million 7.1 2.84 6.48 1.224 Million 2.42 Million 3.644 Million -
CHAR

Charkheshgar

stock Exchange 21,870 230.00 1.06 21,640 0.00 0.00 2023-09-21 457 1.207 Million 26.11 billion 2,640.18 21,640 21,000 20,870 22,090 3 3,519 21,790 2 1,230 21,890 20.603 Thousand billion 28.131 Million 10.248 Million 952,095 7.527 Million 2.72 Million 16.416 Million 1.394 Million 14.78 7.57 1.26 1.207 Million - 704,259 502,303
KRIR

Irka Part

stock Exchange 3,879 40.00 1.04 3,839 0.00 0.00 2023-09-21 481 7.571 Million 29.07 billion 15,741 3,839 3,740 3,709 3,931 1 5,000 3,875 1 2,000 3,886 13.283 Thousand billion 15.123 Million 8.526 Million 3.46 Million 1.84 Million 6.685 Million 5.169 Million 2.252 Million 5.9 1.99 2.57 7.226 Million 345,728 6.277 Million 1.295 Million
درسا

درسا

fund Exchange 15,690 160.00 1.03 15,530 0.00 0.00 2023-09-21 3 22,550 350.23 Million - 15,530 15,700 15,500 15,700 1 6,645 15,500 1 635 15,680 - - - - - - - - - - - 3,550 19,000 19,350 3,200
SSIN

S*Iran Chem. Ind.

stock Exchange 4,920 50.00 1.03 4,870 0.00 0.00 2023-09-21 1,472 14.877 Million 72.18 billion 10,106.52 4,870 4,870 4,750 4,920 4 25,292 4,870 5 95,426 4,930 265.092 Thousand billion 311.317 Million 85.834 Million 19.28 Million 46.226 Million 39.608 Million 90.445 Million 40.083 Million 6.61 6.69 2.93 11.692 Million 3.185 Million 12.713 Million 2.164 Million
ضستا1213

اختیارخ شستا-1100-1402/12/09

option Exchange 409 4.00 0.99 405 0.00 0.00 2023-09-21 9 167 67,638 - 405 400 400 419 1 800 383 1 100 410 - - - - - - - - - - - 167 - 167 -
TNOV

S*Novin Investment

stock Exchange 2,879 28.00 0.98 2,851 0.00 0.00 2023-09-21 163 3.047 Million 8.73 billion 18,691.32 2,851 2,720 2,720 2,942 2 429,000 2,826 2 51,060 2,892 109.764 Thousand billion 133.708 Million 51.841 Million 24.5 Million 23.944 Million 27.897 Million 22.93 Million 18.794 Million 5.28 3.56 4.33 725,943 2.321 Million 1.346 Million 1.7 Million
KIMI

Chimidarou

stock Exchange 33,160 320.00 0.97 32,840 0.00 0.00 2023-09-21 138 143,241 4.75 billion 1,037.98 32,840 33,890 32,600 34,920 2 709 33,000 1 3 33,160 18.916 Thousand billion 28.191 Million 12.219 Million 576,000 9.275 Million 2.944 Million 9.694 Million 2.233 Million 8.48 6.43 1.95 143,241 - 138,541 4,700
ZOBZ

S*Isfahan Steel

stock Exchange 3,710 35.00 0.95 3,675 0.00 0.00 2023-09-21 3,395 84.651 Million 311.13 billion 25,408.29 3,675 3,591 3,571 3,760 1 19,459 3,700 2 322,950 3,710 260.1 Thousand billion 679.791 Million 449.22 Million 70.776 Million 419.691 Million 29.529 Million 499.929 Million -54,080,912 -4.8 8.81 0.52 77.258 Million 7.393 Million 76.372 Million 8.279 Million
SADR

Sadr Tamin Inv.

stock Exchange 7,600 70.00 0.93 7,530 0.00 0.00 2023-09-21 260 1.828 Million 13.85 billion 7,032.51 7,530 7,610 7,540 7,610 1 198,154 7,570 3 11,439 7,600 508.275 Thousand billion 519.982 Million 162.013 Million 31 Million 11.707 Million 150.306 Million 72.364 Million 71.901 Million 6.66 3.92 6.6 1.828 Million - 1.638 Million 190,421
TOSA

Iran Ind. Dev.

stock Exchange 1,205 11.00 0.92 1,194 0.00 0.00 2023-09-21 1,024 30.131 Million 35.99 billion 29,424.53 1,194 1,216 1,182 1,219 2 8,182 1,202 1 5 1,212 41.79 Thousand billion 45.558 Million 10.99 Million 4 Million 3.768 Million 7.222 Million 4.112 Million 3.495 Million 11.96 5.79 10.16 29.617 Million 513,808 30.065 Million 65,466
TAMI

Sand Foundry

stock Exchange 6,900 60.00 0.88 6,840 0.00 0.00 2023-09-21 2,517 50.925 Million 348.36 billion 20,232.59 6,840 6,770 6,530 6,980 1 2,132 6,880 6 120,523 6,900 20.52 Thousand billion 21.193 Million 3.63 Million 6.6 19.5 Million 17.84 2.079 Million 1.093 Million 18.77 6.94 9.87 46.204 Million 4.721 Million 47.356 Million 3.57 Million
TSAN

Amin Investment

stock Exchange 5,750 50.00 0.88 5,700 0.00 0.00 2023-09-21 1,764 10.08 Million 57.45 billion 5,714.2 5,700 5,570 5,550 5,750 37 526,674 5,750 2 342 5,760 102.6 Thousand billion 126.635 Million 43.765 Million 18 Million 24.035 Million 19.73 Million 16.284 Million 6.792 Million 15.11 5.2 6.3 8.13 Million 1.95 Million 10.038 Million 41,990
BEKA

Behsaz K Tehran

stock Exchange 3,047 26.00 0.86 3,021 0.00 0.00 2023-09-21 2,131 40.462 Million 122.25 billion 18,987.56 3,021 2,980 2,971 3,060 1 10,000 3,020 3 106,164 3,047 60.815 Thousand billion 85.096 Million 60.093 Million 20.131 Million 24.281 Million 35.812 Million 32 Million 17.332 Million 3.51 1.7 1.9 22.094 Million 18.369 Million 39.369 Million 1.093 Million
ضسپا1005

اختیارخ خساپا-3250-1402/10/20

option Exchange 119 1.00 0.85 118 0.00 0.00 2023-09-21 23 3,937 465,707 - 118 129 107 140 2 44 119 0 0 0 - - - - - - - - - - - 3,937 - 3,937 -
ضسپا1002

اختیارخ خساپا-2600-1402/10/20

option Exchange 361 3.00 0.84 358 0.00 0.00 2023-09-21 1,195 178,144 63.77 Million - 358 350 347 368 1 196 356 1 269 357 - - - - - - - - - - - 163,015 15,129 173,944 4,200
BFJR

Fajr E.Persia Gulf

stock Exchange 19,180 160.00 0.84 19,020 0.00 0.00 2023-09-21 189 795,111 15 billion 4,206.94 19,020 18,640 18,350 19,250 1 31,600 19,030 1 3,100 19,240 370.89 Thousand billion 425.626 Million 153.178 Million 19.5 Million 54.736 Million 98.443 Million 120.92 Million 64.269 Million 5.77 3.77 3.07 91,917 703,194 699,911 95,200
AZAB

S*Azarab Ind.

stock Exchange 1,819 15.00 0.83 1,804 0.00 0.00 2023-09-21 760 28.136 Million 50.77 billion 37,020.53 1,804 1,799 1,770 1,830 1 100,000 1,801 5 116,719 1,820 32.7 Thousand billion 55.106 Million 41.564 Million 18.126 Million 22.406 Million 19.158 Million 8.1 Million -305,643 -106.99 1.71 4.04 28.133 Million 2,791 28.136 Million -
ضهرم7011

اختیارخ اهرم-16000-1402/07/23

option Exchange 3,600 29.00 0.81 3,571 0.00 0.00 2023-09-21 10 48 171,391 - 3,571 3,550 3,550 3,999 1 5 3,600 2 3 4,100 - - - - - - - - - - - 48 - 48 -
SSAP

S*Saipa Inv.

stock Exchange 5,080 40.00 0.79 5,040 0.00 0.00 2023-09-21 1,992 50.59 Million 254.97 billion 25,396.34 5,040 5,000 4,930 5,140 1 2,000 5,070 2 101,000 5,080 99.792 Thousand billion 100.408 Million 28.674 Million 3.96 111.177 Million 18.24 6.603 Million 6.095 Million 16.37 3.56 15.11 49.676 Million 913,417 43.906 Million 6.684 Million
HFRS

Khalij Fars Trans

stock Exchange 1,663 13.00 0.79 1,650 0.00 0.00 2023-09-21 1,637 107.331 Million 177.15 billion 65,565.4 1,650 1,597 1,550 1,663 26 2,831,041 1,663 1 3,150 1,670 32.586 Thousand billion 37.399 Million 23.877 Million 2.524 Million 4.813 Million 19.064 Million 12.923 Million 311,329 104.67 1.71 2.52 88.434 Million 18.897 Million 86.737 Million 20.594 Million
MINO

Pars Minoo

stock Exchange 4,166 32.00 0.77 4,134 0.00 0.00 2023-09-21 489 8.487 Million 35.08 billion 17,356.21 4,134 4,150 4,086 4,256 1 70,637 4,092 1 2,103 4,164 37.206 Thousand billion 49.711 Million 25.942 Million 9 Million 12.505 Million 13.437 Million 23.955 Million 4.755 Million 7.83 2.77 1.55 4.884 Million 3.603 Million 8.087 Million 400,000
TMEL

Tosee Melli Inv

stock Exchange 5,260 40.00 0.77 5,220 0.00 0.00 2023-09-21 140 1.903 Million 9.95 billion 13,590.14 5,220 5,200 5,200 5,260 1 1,000 5,250 2 17,000 5,270 41.76 Thousand billion 49.34 Million 26.776 Million 8 Million 7.58 Million 19.196 Million 11.437 Million 11.239 Million 3.7 2.17 3.64 1.662 Million 240,184 1.903 Million -
DABO

Abouraihan P.

stock Exchange 17,180 130.00 0.76 17,050 0.00 0.00 2023-09-21 487 910,642 15.52 billion 1,869.9 17,050 16,870 16,870 17,220 1 2,000 17,120 6 23,350 17,180 30.69 Thousand billion 43.717 Million 21.009 Million 1.8 Million 13.027 Million 7.982 Million 15.392 Million 4.936 Million 6.22 3.85 1.99 908,772 1,870 247,615 663,027
FNAR

Zar Spring

stock Exchange 5,370 40.00 0.75 5,330 0.00 0.00 2023-09-21 849 20.699 Million 110.36 billion 24,380.06 5,330 5,180 5,050 5,370 97 6,340,608 5,370 1 36,229 5,430 19.124 Thousand billion 21.78 Million 8.513 Million 3.588 Million 2.656 Million 5.858 Million 6.833 Million 2.268 Million 8.43 3.26 2.8 20.699 Million - 14.85 Million 5.849 Million
KPRS

Pars Tile

stock Exchange 11,020 80.00 0.73 10,940 0.00 0.00 2023-09-21 216 1.923 Million 21.04 billion 8,903.98 10,940 10,720 10,640 11,070 2 81,406 11,000 1 812 11,020 17.892 Thousand billion 22.644 Million 11.628 Million 1.635 Million 4.752 Million 6.876 Million 8.999 Million 2.783 Million 6.43 2.6 1.99 865,730 1.058 Million 1.635 Million 288,572
CIDC

Cement INV. Co.

stock Exchange 15,210 110.00 0.73 15,100 0.00 0.00 2023-09-21 64 768,228 11.63 billion 415.5 15,100 15,080 15,080 15,300 2 88,000 15,210 1 157 15,250 90.6 Thousand billion 101.868 Million 25.435 Million 6 Million 11.268 Million 14.167 Million 13.442 Million 13.193 Million 6.86 6.39 6.74 156,228 612,000 90,588 677,640
IKHR

S*Kharazmy Invest

stock Exchange 5,570 40.00 0.72 5,530 0.00 0.00 2023-09-21 1,202 21.473 Million 118.69 billion 17,864.03 5,530 5,500 5,470 5,580 5 45,446 5,540 1 1,000 5,570 103.411 Thousand billion 109.54 Million 87.858 Million 18.7 Million 6.129 Million 81.73 Million 30.228 Million 27.889 Million 3.71 1.27 3.42 14.938 Million 6.534 Million 21.471 Million 1,927
CFIF

Firooze ETF

fund Exchange 27,640 190.00 0.69 27,450 0.00 0.00 2023-09-21 29 57,773 1.59 billion - 27,450 27,510 27,380 27,650 2 2,089 27,510 2 7,887 27,640 - - - - - - - - - - - 25,698 32,075 57,773 -
LAMI

Lamiran

stock Exchange 11,710 80.00 0.69 11,630 0.00 0.00 2023-09-21 533 4.595 Million 53.41 billion 8,620.48 11,630 10,990 10,990 11,710 29 2,240,890 11,710 1 12,072 11,810 6.978 Thousand billion 6.991 Million 1.339 Million 600,000 294,970 1.044 Million 984,206 538,217 12.97 6.68 7.09 4.595 Million - 2.806 Million 1.789 Million