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
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 -
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 -
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 -
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 -
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 -
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 -
ضگل8065

اختیارخ کگل-24000-1399/08/21

option Exchange 1 0.00 0.00 2 1.00 100.00 2020-11-08 2 15 15 - 1 1 1 1 0 0 0 0 - - - - - - - - - - - 15 - 15 -
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 -
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 -
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 -
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 -
ضفلا8054

اختیارخ فولاد-4200-1399/08/28

option Exchange 11,600 3,455.00 42.42 11,600 3,455.00 42.42 2020-11-18 1 3 34,800 - 8,145 11,600 11,600 11,600 1 1 11,550 0 0 0 - - - - - - - - - - - 3 - 3 -
ضفلا8078

اختیارخ فولاد-10000-1399/08/28

option Exchange 4,051 1,250.00 44.63 3,984 1,183.00 42.23 2020-11-18 17 107 426,317 - 2,801 3,850 3,850 4,390 1 5 4,000 0 0 0 - - - - - - - - - - - 107 - 107 -
ضفلا8093

اختیارخ فولاد-29775-1399/08/28

option Exchange 1 4.00 80.00 7 2.00 40.00 2020-11-18 4 55 370 - 5 10 1 10 0 0 0 1 41 9 - - - - - - - - - - - 55 - 55 -
ضفلا8060

اختیارخ فولاد-6000-1399/08/28

option Exchange 10,779 3,279.00 43.72 10,402 2,902.00 38.69 2020-11-18 35 359 3.73 Million - 7,500 10,001 10,000 10,779 1 5 10,200 1 3 10,780 - - - - - - - - - - - 359 - 359 -
ضملت8029

اختیارخ وبملت-19000-1399/08/28

option Exchange 690 190.00 38.00 679 179.00 35.80 2020-11-18 7 60 40,716 - 500 600 600 690 1 41 635 0 0 0 - - - - - - - - - - - 60 - 60 -
ضملت8021

اختیارخ وبملت-11000-1399/08/28

option Exchange 2,500 627.00 33.48 2,500 627.00 33.48 2020-11-18 1 1 2,500 - 1,873 2,500 2,500 2,500 1 10 2,321 0 0 0 - - - - - - - - - - - 1 - 1 -
ضملت8025

اختیارخ وبملت-15000-1399/08/28

option Exchange 1,700 400.00 30.77 1,689 389.00 29.92 2020-11-18 17 320 540,400 - 1,300 1,688 1,500 1,700 1 10 1,450 1 10 1,780 - - - - - - - - - - - 320 - 320 -
SP05

Sokuk Saipa412

bond Exchange 1.02 Million 79,500.00 8.45 1.02 Million 79,500.00 8.45 2021-02-03 1 100 102 Million - 940,500 1.02 Million 1.02 Million 1.02 Million 1 75 824,624 0 0 0 - - - - - - - - - - - - 100 - 100
کپشیرح

پشم شیشه ایران (حق تقدم)

warrant Exchange 13,320 1,139.00 9.35 13,175 994.00 8.16 2020-12-09 - - - 3,711.96 12,181 13,600 - - 4 14,500 13,381 3 59,628 13,381 - - - - - - - - - - - 11.31 Million - 11.31 Million -
AFRN

Afra Namad ETF

fund Exchange 13,291 909.00 7.34 13,285 903.00 7.29 2021-01-03 324 3.91 Million 51.9 billion - 12,382 12,370 13,280 13,299 2 19,807 12,379 5 495,559 12,390 6.643 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
FKNF

Kian ETF

fund Exchange 28,350 1,786.00 6.72 28,349 1,785.00 6.72 2021-01-03 1,846 103.04 Million 2.921 Thousand billion - 26,564 26,584 28,344 28,355 2 40,190 26,565 3 190,862 26,568 85.047 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
SDVI

Tasmim ETF

fund Exchange 16,265 961.00 6.28 16,283 979.00 6.40 2021-01-03 479 8.3 Million 135.2 billion - 15,304 15,314 16,258 16,316 1 35,504 15,314 1 30,000 15,314 8.142 Thousand billion - - - - - - - - - - 1.241 Million 1.764 Million 350,944 2.655 Million
SEPR

Separ Sarmayeh ETF

fund Exchange 11,778 688.00 6.20 11,778 688.00 6.20 2021-01-03 15 269,124 3.2 billion - 11,090 11,041 11,778 11,781 1 1,100 11,095 1 24,852 11,098 1.178 Thousand billion - - - - - - - - - - 353,528 43,540 271,920 125,148
SDAB

Darab Cement

stock Exchange 23,870 1,350.00 5.99 23,870 1,350.00 5.99 11:54 576 5.89 Million 140.5 billion 10,762.49 22,520 23,870 23,870 23,870 251 3,132,073 21,400 1 2,398 21,610 30.076 Thousand billion 29.567 Million 4.292 Million 1.26 Million 1.192 Million 3.1 Million 2.916 Million 1.726 Million 16.45 9.15 9.73 2.865 Million 159,987 2.522 Million 503,592
YGHT

Yaghoot Agah ETF

fund Exchange 12,351 644.00 5.50 12,350 643.00 5.49 2021-01-03 226 1.78 Million 22 billion - 11,707 11,713 12,348 12,355 1 1,500 11,707 50 4,843,198 11,708 49.4 Thousand billion - - - - - - - - - - 12.267 Million 3.355 Million 1.764 Million 13.858 Million
MAD2

Sokuk Maaden 412

bond Exchange 1.027 Million 46,600.00 4.75 1.027 Million 46,600.00 4.75 2021-02-02 1 10,000 10.3 billion - 980,100 1.027 Million 1.027 Million 1.027 Million 1 10,000 980,003 0 0 0 - - - - - - - - - - - - 10,000 - 10,000
FIRO

Firouzeh Asia ETF

fund Exchange 22,805 1,040.00 4.78 22,790 1,025.00 4.71 2021-01-03 27 20,798 474 Million - 21,765 21,760 22,750 22,811 1 270 21,761 1 1,658 21,762 6.837 Thousand billion - - - - - - - - - - 407,552 428,167 143,833 691,886
دعبیدح

دارو عبیدی (حق تقدم)

warrant Exchange 31,700 1,400.00 4.62 31,680 1,380.00 4.55 2020-12-06 - - - 15,651.89 30,300 33,330 - - 1 3,000 31,750 1 49,008 31,900 - - - - - - - - - - - - - - -
BMLT

S*Mellat Bank

stock Exchange 4,922 278.00 5.99 4,853 209.00 4.50 2021-05-05 - - - 24,516.96 4,644 4,660 - - 3 802,000 4,922 389 7,399,906 4,922 1004.779 Thousand billion 6.558 billion 6.044 billion 207.043 Million 5.597 billion 446.914 Million 598.769 Million 91.863 Million 10.94 2.25 1.68 242.052 Million 152.346 Million 291.665 Million 102.733 Million
ضفلا8077

اختیارخ فولاد-9500-1399/08/28

option Exchange 4,800 200.00 4.35 4,752 152.00 3.30 2020-11-18 12 49 232,830 - 4,600 4,750 4,500 4,890 1 3 4,800 0 0 0 - - - - - - - - - - - 49 - 49 -
ATIR

Iran Tractor F.

stock Exchange 37,520 1,020.00 2.79 37,540 1,040.00 2.85 2021-03-16 - - - 3,312.71 36,500 37,620 - - 45 2,242,585 36,500 2 5,434 36,510 102.857 Thousand billion 105.362 Million 11.848 Million 2.74 Million 5.354 Million 6.493 Million 7.763 Million 3.273 Million 320.86 15.84 13.25 1.016 Million 3.778 Million 4.039 Million 754,502
IDOC

Iran Motorcycle

stock Exchange 9,440 530.00 5.95 9,160 250.00 2.81 11:53 139 2.74 Million 25.9 billion 20,107.69 8,910 9,440 9,440 9,440 138 2,942,905 8,960 1 1,700 9,660 7.328 Thousand billion 7.128 Million - - - - 80,418 76,599 93.06 - 88.64 1.945 Million 600,000 645,024 1.9 Million
JPPC

Jam Pilen

stock Exchange 86,000 1,910.00 2.27 86,400 2,310.00 2.75 2021-05-08 2,060 1.86 Million 160.3 billion 900.65 84,090 84,720 84,720 87,800 1 1,402 84,600 1 50 84,800 172.8 Thousand billion 190.741 Million 41.472 Million 2 Million 17.941 Million 23.531 Million 65.624 Million 21.259 Million 8.14 7.34 2.63 1.964 Million 268,550 1.386 Million 845,929
مگچسا104

مشارکت پتروشیمی گچساران-3 ماه 18

bond Exchange 1.002 Million 25,920.00 2.66 1.002 Million 25,920.00 2.66 2021-01-03 1 7 7 Million - 976,000 1.002 Million 1.002 Million 1.002 Million 1 3 1,001,920 0 0 0 - - - - - - - - - - - 7 - - 7
پکویرح

کویر تایر (حق تقدم)

warrant Exchange 14,920 250.00 1.70 15,020 350.00 2.39 2020-11-24 - - - 41,916.45 14,670 15,200 - - 10 953,204 14,920 12 1,161,714 15,200 22.23 Thousand billion - - - - - - - - - - 238,286 4 Million - 4.238 Million
SA01

Sokuk Saipa 038

bond Exchange 960,000 20,000.00 2.13 960,000 20,000.00 2.13 2020-12-26 1 5,000 4.8 billion - 940,000 960,000 960,000 960,000 1 2,000 930,001 0 0 0 - - - - - - - - - - - - 5,000 - 5,000
ثشرقح

سر. مسکن شمال شرق (حق تقدم)

warrant Exchange 4,460 30.00 0.68 4,510 80.00 1.81 2020-12-22 - - - 26,179.4 4,430 4,870 - - 2 9,000 4,660 3 566,053 4,670 902 billion - - - - - - - - - - 1.434 Million - - 1.434 Million