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
PARS

PARS Petrochemical

stock Exchange 180,000 176,684.00 5.00 177,120 173,804.00 5.00 2022-03-12 4,189 3.52 Million 623.3 billion 30,630.64 3,316 172,600 172,600 183,000 0 0 0 0 - 1.689 billion 728.588 Million 476.049 Million 130.47 Million 598.118 Million 515.02 Million 148.804 Million - - - 3.286 Million 232,840 1.096 Million 2.423 Million
MOTJ

Motogen

stock Exchange 72,500 68,387.00 1.00 73,000 68,887.00 1.00 2022-03-08 1,189 901,681 65.8 billion 30,575.13 4,113 74,000 71,510 75,990 0 0 0 0 - 77.848 Million 40.774 Million 14.288 Million 20.051 Million 20.722 Million 26.963 Million 6.031 Million - - - 585,181 316,500 901,456 225
CRBN

Iran Carbon

stock Exchange 76,110 70,770.00 1.00 77,180 71,840.00 1.00 2022-03-13 807 423,837 32.7 billion 14,037.25 5,340 76,600 76,010 79,400 0 0 0 0 - 38.213 Million 16.309 Million 6.385 Million 5.394 Million 10.915 Million 16.579 Million 4.08 Million - - - 319,069 33,557 352,626 -
ضخود4034

اختیارخ خودرو-5500-1402/04/07

option Exchange 9 4.00 80.00 10 5.00 100.00 2023-05-31 276 68,474 669,386 - 5 7 6 15 3 1,100 8 1 282 10 - - - - - - - - - - - 67,308 1,168 68,476 -
ضترو4009

اختیارخ ص آگاه-15000-02/04/14

option Exchange 100 50.00 100.00 100 50.00 100.00 2023-05-31 3 28 2,800 - 50 100 100 100 1 22 102 1 28 250 - - - - - - - - - - - 28 - 28 -
ضسپا6016

اختیارخ خساپا-5000-1402/06/14

option Exchange 283 133.00 88.67 297 147.00 98.00 2023-05-31 4 71 21,103 - 150 299 283 300 1 30 180 1 800 285 - - - - - - - - - - - 71 - 71 -
ضستر6010

اختیارخ خگستر-10000-1402/06/01

option Exchange 330 129.00 64.18 318 117.00 58.21 2023-05-31 2 11 3,502 - 201 202 202 330 1 764 202 1 88 350 - - - - - - - - - - - 11 - 11 -
طستا6008

اختیارف شستا-1265-1402/06/08

option Exchange 118 38.00 47.50 118 38.00 47.50 2023-05-31 1 1 118 - 80 118 118 118 3 2,370 10 1 109 118 - - - - - - - - - - - 1 - 1 -
ضچکا4010

اختیارخ چکاپا-5000-1402/04/04

option Exchange 77 24.00 45.28 77 24.00 45.28 2023-05-31 1 1 77 - 53 77 77 77 1 100 19 1 1 88 - - - - - - - - - - - 1 - 1 -
ضملت7004

اختیارخ وبملت-5000-1402/07/26

option Exchange 1,300 400.00 44.44 1,300 400.00 44.44 2023-05-31 1 10 13,000 - 900 1,300 1,300 1,300 2 30 801 0 0 0 - - - - - - - - - - - 10 - 10 -
ضروز4011

اختیارخ فیروزه-34000-02/04/14

option Exchange 600 178.00 42.18 600 178.00 42.18 2023-05-31 1 12 7,200 - 422 600 600 600 0 0 0 1 50 500 - - - - - - - - - - - 12 - 12 -
آلیاژ آلومینیوم آمریکای شمالی فروش 3 ماهه

آلیاژ آلومینیوم آمریکای شمالی فروش 3 ماهه

future Exchange 1,810 0.00 0.00 2,550 740.00 40.88 2020-11-25 - - - - 1,810 1,810 1,810 1,810 0 0 0 0 - - - - - - - - - - - - - - -
آلیاژ آلومینیوم آمریکای شمالی خرید 3 ماهه

آلیاژ آلومینیوم آمریکای شمالی خرید 3 ماهه

future Exchange 1,810 0.00 0.00 2,540 730.00 40.33 2020-11-25 - - - - 1,810 1,810 1,810 1,810 0 0 0 0 - - - - - - - - - - - - - - -
آلیاژ آلومینیوم آمریکای شمالی فروش نقدی

آلیاژ آلومینیوم آمریکای شمالی فروش نقدی

future Exchange 1,788.5 0.00 0.00 2,500 711.00 39.75 2020-11-25 - - - - 1,788.5 1,789 1,789 1,789 0 0 0 0 - - - - - - - - - - - - - - -
آلیاژ آلومینیوم آمریکای شمالی خرید نقدی

آلیاژ آلومینیوم آمریکای شمالی خرید نقدی

future Exchange 1,788.5 0.00 0.00 2,490 701.00 39.19 2020-11-25 - - - - 1,788.5 1,789 1,789 1,789 0 0 0 0 - - - - - - - - - - - - - - -
قلع فروش نقدی

قلع فروش نقدی

future Exchange 18,790 0.00 0.00 25,375 6,585.00 35.05 2020-11-25 - - - - 18,790 18,790 18,790 18,790 0 0 0 0 - - - - - - - - - - - - - - -
قلع خرید نقدی

قلع خرید نقدی

future Exchange 18,790 0.00 0.00 25,325 6,535.00 34.78 2020-11-25 - - - - 18,790 18,790 18,790 18,790 0 0 0 0 - - - - - - - - - - - - - - -
قلع فروش 3 ماهه

قلع فروش 3 ماهه

future Exchange 18,750 0.00 0.00 25,210 6,460.00 34.45 2020-11-25 - - - - 18,750 18,750 18,750 18,750 0 0 0 0 - - - - - - - - - - - - - - -
قلع خرید 3 ماهه

قلع خرید 3 ماهه

future Exchange 18,750 0.00 0.00 25,200 6,450.00 34.40 2020-11-25 - - - - 18,750 18,750 18,750 18,750 0 0 0 0 - - - - - - - - - - - - - - -
ضستا5006

اختیارخ شستا-1700-1402/05/11

option Exchange 170 40.00 30.77 170 40.00 30.77 2023-05-31 1 10 1,700 - 130 170 170 170 1 300 36 1 300 180 - - - - - - - - - - - 10 - 10 -
نیکل فروش 3 ماهه

نیکل فروش 3 ماهه

future Exchange 16,028 0.00 0.00 20,540 4,512.00 28.15 2020-11-25 - - - - 16,028 16,028 16,028 16,028 0 0 0 0 - - - - - - - - - - - - - - -
نیکل فروش نقدی

نیکل فروش نقدی

future Exchange 15,975 0.00 0.00 20,450 4,475.00 28.01 2020-11-25 - - - - 15,975 15,975 15,975 15,975 0 0 0 0 - - - - - - - - - - - - - - -
میلگرد یک ماهه- فلزات لندن

میلگرد یک ماهه- فلزات لندن

future Exchange 486.5 0.00 0.00 623.18 136.00 27.95 2020-11-25 - - - - 486.5 487 487 487 0 0 0 0 - - - - - - - - - - - - - - -
نیکل خرید 3 ماهه

نیکل خرید 3 ماهه

future Exchange 16,028 0.00 0.00 20,500 4,472.00 27.90 2020-11-25 - - - - 16,028 16,028 16,028 16,028 0 0 0 0 - - - - - - - - - - - - - - -
نیکل خرید نقدی

نیکل خرید نقدی

future Exchange 15,975 0.00 0.00 20,400 4,425.00 27.70 2020-11-25 - - - - 15,975 15,975 15,975 15,975 0 0 0 0 - - - - - - - - - - - - - - -
ضخوز6002

اختیارخ فخوز-4000-1402/06/01

option Exchange 840 34.00 3.89 1,070 196.00 22.43 2023-05-31 2 78 83,445 - 874 1,079 840 1,079 1 1 521 1 97 840 - - - - - - - - - - - 78 - 75 3
ضچکا4012

اختیارخ چکاپا-5500-1402/04/04

option Exchange 35 17.00 94.44 22 4.00 22.22 2023-05-31 2 200 4,500 - 18 10 10 35 1 100 13 1 100 90 - - - - - - - - - - - 200 - 200 -
ضخود4022

اختیارخ خودرو-2000-1402/04/07

option Exchange 2,175 385.00 21.51 2,175 385.00 21.51 2023-05-31 1 1 2,175 - 1,790 2,175 2,175 2,175 1 98 612 1 20 2,174 - - - - - - - - - - - 1 - 1 -
آلیاژآلومینیوم فروش 3 ماهه

آلیاژآلومینیوم فروش 3 ماهه

future Exchange 1,660 0.00 0.00 2,007 347.00 20.90 2020-11-25 - - - - 1,660 1,660 1,660 1,660 0 0 0 0 - - - - - - - - - - - - - - -
ضچکا4009

اختیارخ چکاپا-4500-1402/04/04

option Exchange 175 30.00 20.69 175 30.00 20.69 2023-05-31 4 308 53,747 - 145 179 174 179 1 55 82 1 20 180 - - - - - - - - - - - 308 - 308 -
آلیاژآلومینیوم خرید 3 ماهه

آلیاژآلومینیوم خرید 3 ماهه

future Exchange 1,660 0.00 0.00 1,997 337.00 20.30 2020-11-25 - - - - 1,660 1,660 1,660 1,660 0 0 0 0 - - - - - - - - - - - - - - -
طستا6009

اختیارف شستا-1365-1402/06/08

option Exchange 119 20.00 20.20 119 20.00 20.20 2023-05-31 1 1 119 - 99 119 119 119 1 5 40 2 677 119 - - - - - - - - - - - 1 - 1 -
آلیاژآلومینیوم فروش نقدی

آلیاژآلومینیوم فروش نقدی

future Exchange 1,640 0.00 0.00 1,950 310.00 18.90 2020-11-25 - - - - 1,640 1,640 1,640 1,640 0 0 0 0 - - - - - - - - - - - - - - -
آهن قراضه یک ماهه- فلزات لندن

آهن قراضه یک ماهه- فلزات لندن

future Exchange 319.5 0.00 0.00 379.38 59.00 18.47 2020-11-25 - - - - 319.5 320 320 320 0 0 0 0 - - - - - - - - - - - - - - -
آلیاژآلومینیوم خرید نقدی

آلیاژآلومینیوم خرید نقدی

future Exchange 1,640 0.00 0.00 1,940 300.00 18.29 2020-11-25 - - - - 1,640 1,640 1,640 1,640 0 0 0 0 - - - - - - - - - - - - - - -
ضخود5023

اختیارخ خودرو-5000-1402/05/11

option Exchange 89 22.00 32.84 79 12.00 17.91 2023-05-31 52 6,140 482,665 - 67 74 60 96 6 600 85 1 88 96 - - - - - - - - - - - 5,140 1,000 5,140 1,000
ضملت3026

اختیارخ وبملت-3712-1402/03/28

option Exchange 1,288 188.00 17.09 1,289 189.00 17.18 2023-05-31 8 461 594,438 - 1,100 1,299 1,288 1,300 1 599 1,288 1 20 1,600 - - - - - - - - - - - 60 401 461 -
آلومینیوم نوع اول فروش نقدی

آلومینیوم نوع اول فروش نقدی

future Exchange 1,967 0.00 0.00 2,255 288.00 14.64 2020-11-25 - - - - 1,967 1,967 1,967 1,967 0 0 0 0 - - - - - - - - - - - - - - -
آلومینیوم نوع اول خرید نقدی

آلومینیوم نوع اول خرید نقدی

future Exchange 1,967 0.00 0.00 2,254.5 287.00 14.59 2020-11-25 - - - - 1,967 1,967 1,967 1,967 0 0 0 0 - - - - - - - - - - - - - - -
آلومینیوم نوع اول فروش 3 ماهه

آلومینیوم نوع اول فروش 3 ماهه

future Exchange 1,981.5 0.00 0.00 2,221.5 240.00 12.11 2020-11-25 - - - - 1,981.5 1,982 1,982 1,982 0 0 0 0 - - - - - - - - - - - - - - -
آلومینیوم نوع اول خرید 3 ماهه

آلومینیوم نوع اول خرید 3 ماهه

future Exchange 1,981.5 0.00 0.00 2,221 239.00 12.06 2020-11-25 - - - - 1,981.5 1,982 1,982 1,982 0 0 0 0 - - - - - - - - - - - - - - -
ضستا4010

اختیارخ شستا-1900-1402/04/14

option Exchange 20 2.00 11.11 20 2.00 11.11 2023-05-31 3 1,481 29,620 - 18 20 20 20 1 580 11 1 300 20 - - - - - - - - - - - - 1,481 1,481 -
مس فروش 3 ماهه

مس فروش 3 ماهه

future Exchange 7,257.5 0.00 0.00 8,047.5 790.00 10.89 2020-11-25 - - - - 7,257.5 7,258 7,258 7,258 0 0 0 0 - - - - - - - - - - - - - - -
مس خرید 3 ماهه

مس خرید 3 ماهه

future Exchange 7,257.5 0.00 0.00 8,047 789.00 10.87 2020-11-25 - - - - 7,257.5 7,258 7,258 7,258 0 0 0 0 - - - - - - - - - - - - - - -
مس فروش نقدی

مس فروش نقدی

future Exchange 7,238.5 0.00 0.00 8,017 778.00 10.75 2020-11-25 - - - - 7,238.5 7,239 7,239 7,239 0 0 0 0 - - - - - - - - - - - - - - -
مس خرید نقدی

مس خرید نقدی

future Exchange 7,238.5 0.00 0.00 8,015 776.00 10.72 2020-11-25 - - - - 7,238.5 7,239 7,239 7,239 0 0 0 0 - - - - - - - - - - - - - - -
ضملت3022

اختیارخ وبملت-3500-1402/03/28

option Exchange 2,402 178.00 8.00 2,455 231.00 10.39 2023-05-31 6 317 778,100 - 2,224 2,400 2,400 2,550 1 800 2,402 1 92 2,800 - - - - - - - - - - - 6 311 317 -
CSNF

Sepehr Novin

fund Exchange 115,010 12,590.00 12.29 112,910 10,490.00 10.24 2022-03-28 30 2,632 297.2 Million - 102,420 115,030 114,900 116,500 0 0 0 0 - - - - - - - - - - - 2,466 7,050 9,516 -
ضفلا7020

اختیارخ فولاد-3250-1402/07/26

option Exchange 4,375 185.00 4.42 4,584 394.00 9.40 2023-05-31 4 8 36,675 - 4,190 4,650 4,375 4,650 1 20 3,977 1 1 4,547 - - - - - - - - - - - 8 - 8 -
ضملت3018

اختیارخ وبملت-2600-1402/03/28

option Exchange 3,070 201.00 7.01 3,070 201.00 7.01 2023-05-31 3 317 973,200 - 2,869 3,071 3,070 3,071 1 693 3,070 1 40 3,800 - - - - - - - - - - - 10 307 317 -
SNRO

Nirou Inv.

stock Exchange 3,588 234.00 6.98 3,588 234.00 6.98 2023-05-31 1,338 70.377 Million 252.5 billion 52,598.94 3,354 3,588 3,557 3,588 308 32,770,361 3,588 2 10,000 3,605 37.674 Thousand billion 39.437 Million 16.313 Million 10.5 Million 1.763 Million 14.55 Million 486,223 252,010 149.49 2.59 77.48 63.676 Million 6.701 Million 59.826 Million 10.551 Million
SAKH

Iran Const. Inv

stock Exchange 2,324 152.00 7.00 2,296 124.00 5.71 2023-05-31 2,290 96.1 Million 220.62 billion 41,964.93 2,172 2,190 2,080 2,324 23 2,866,596 2,324 0 0 0 70.815 Thousand billion 72.026 Million 35.679 Million 30.843 Million 1.211 Million 34.468 Million 2.336 Million 2.214 Million 29.94 1.92 28.38 96.1 Million - 71.748 Million 24.352 Million
ضملت3021

اختیارخ وبملت-3250-1402/03/28

option Exchange 2,587 137.00 5.59 2,587 137.00 5.59 2023-05-31 2 47 121,589 - 2,450 2,587 2,587 2,587 1 953 2,587 0 0 0 - - - - - - - - - - - - 47 47 -
GMEL

Melli Ind. Grp.

stock Exchange 300,220 14,290.00 5.00 299,760 13,830.00 4.84 2023-05-31 2,123 1.603 Million 480.6 billion 755.2 285,930 300,220 291,100 300,220 438 872,525 300,220 1 50 309,150 74.149 Thousand billion 75.761 Million 1.954 Million 247,360 1.612 Million 341,434 533,562 418,411 177.21 217.17 138.97 1.327 Million 276,238 1.469 Million 134,255
BENN

Behnoush Iran

stock Exchange 79,810 3,800.00 5.00 79,660 3,650.00 4.80 2023-05-31 1,536 3.303 Million 263.1 billion 2,150.1 76,010 79,810 77,500 79,810 5 35,691 79,810 1 10,000 83,470 28.678 Thousand billion 41.298 Million 14.428 Million 360,000 12.62 Million 1.808 Million 28.555 Million 397,208 72.2 15.86 1 3.273 Million 30,000 3.276 Million 26,683
SGAZ

Glass and Gas

stock Exchange 38,340 1,820.00 4.98 38,270 1,750.00 4.79 2023-05-31 1,885 9.756 Million 373.38 billion 5,175.52 36,520 38,340 36,650 38,340 24 352,390 38,340 0 0 0 32.53 Thousand billion 43.022 Million 13.188 Million 850,000 10.493 Million 2.695 Million 6.222 Million 1.19 Million 27.33 12.07 5.23 8.94 Million 816,342 7.416 Million 2.34 Million
LKGH

Ghadir Kh. L.

stock Exchange 7,040 460.00 6.99 6,890 310.00 4.71 2023-05-31 2,070 27.995 Million 192.98 billion 13,524.09 6,580 6,340 6,340 7,040 36 762,675 7,040 3 3,000 7,120 10.335 Thousand billion 10.921 Million 3.027 Million 1.5 Million 811,073 2.216 Million 691,245 417,792 24.74 4.66 14.95 27.336 Million 659,150 26.237 Million 1.758 Million
NSTH

S*Tehran Const.

stock Exchange 7,280 70.00 0.97 7,540 330.00 4.58 2023-05-31 1,726 40.802 Million 307.57 billion 23,639.38 7,210 7,300 7,000 7,450 3 14,416 7,570 1 10,000 7,880 19.83 Thousand billion 20.459 Million 2.372 Million 2.63 Million 628,688 1.743 Million - -42,956 -461.64 11.38 - 39.347 Million 1.455 Million 35.484 Million 5.318 Million
NOVN

S*EN Bank

stock Exchange 4,946 235.00 4.99 4,922 211.00 4.48 2023-05-31 2,849 200.449 Million 986.7 billion 70,357.5 4,711 4,713 4,700 4,946 382 94,294,206 4,946 1 17,000 4,950 149.755 Thousand billion 2.013 billion 1.937 billion 30.426 Million 1.864 billion 73.052 Million 270.391 Million 26.123 Million 5.73 2.05 0.56 187.73 Million 12.719 Million 29.661 Million 170.788 Million
ضخود6012

اختیارخ خودرو-2400-1402/06/08

option Exchange 1,425 37.00 2.67 1,446 58.00 4.18 2023-05-31 3 35 50,595 - 1,388 1,449 1,425 1,449 1 2 1,301 1 195 1,425 - - - - - - - - - - - 35 - - 35
ضملت3019

اختیارخ وبملت-2800-1402/03/28

option Exchange 2,921 113.00 4.02 2,921 113.00 4.02 2023-05-31 13 673 1.97 Million - 2,808 2,921 2,921 2,924 1 353 2,921 2 50 3,450 - - - - - - - - - - - 26 647 673 -
TSBE

S*Behshahr Inv.

stock Exchange 8,630 440.00 5.37 8,500 310.00 3.79 2023-05-31 786 10.408 Million 88.49 billion 13,242.03 8,190 8,150 7,960 8,760 1 5,000 8,630 1 9,000 8,740 127.5 Thousand billion 131.958 Million 29.838 Million 15 Million 4.458 Million 25.38 Million 5.367 Million 4.892 Million 26.06 5.02 23.76 7.156 Million 3.252 Million 6.754 Million 3.654 Million
ضملت3024

اختیارخ وبملت-4000-1402/03/28

option Exchange 2,000 56.00 2.88 2,017 73.00 3.76 2023-05-31 12 2,503 5.05 Million - 1,944 2,000 2,000 2,150 1 1,000 1,990 1 13 2,150 - - - - - - - - - - - 1,503 1,000 2,169 334
SKAZ

Khazar Cement

stock Exchange 38,000 800.00 2.06 40,250 1,450.00 3.74 2023-05-31 420 1.63 Million 34.3 billion 2,363.5 38,800 41,000 37,000 41,500 0 0 0 0 10.215 Thousand billion 21.576 Million 4.113 Million 500,000 1.786 Million 2.327 Million 6.768 Million 1.788 Million 11.25 8.65 2.97 1.103 Million 20,421 1.096 Million 27,355
ضملت3028

اختیارخ وبملت-4500-1402/03/28

option Exchange 589 52.00 9.68 557 20.00 3.72 2023-05-31 24 1,165 649,360 - 537 500 500 589 1 100 529 2 358 654 - - - - - - - - - - - 1,165 - 1,165 -
ضفلا7030

اختیارخ فولاد-7500-1402/07/26

option Exchange 2,250 50.00 2.27 2,281 81.00 3.68 2023-05-31 3 40 91,250 - 2,200 2,200 2,200 2,300 1 500 1,300 1 20 2,490 - - - - - - - - - - - 40 - 10 30
ضصاد3028

اختیارخ وبصادر-2400-1402/03/17

option Exchange 430 21.00 5.13 424 15.00 3.67 2023-05-31 9 607 257,537 - 409 400 400 430 1 60 310 3 202 440 - - - - - - - - - - - 607 - 607 -
ضستا4006

اختیارخ شستا-1500-1402/04/14

option Exchange 39 21.00 35.00 62 2.00 3.33 2023-05-31 18 433 27,030 - 60 36 36 80 1 30 38 1 100 89 - - - - - - - - - - - 433 - 433 -
ضوال7001

اختیارخ والبر-6000-1402/07/05

option Exchange 2,600 83.00 3.30 2,600 83.00 3.30 2023-05-31 2 2 5,200 - 2,517 2,600 2,600 2,600 0 0 0 1 10 3,160 - - - - - - - - - - - 2 - 2 -
HTOK

Tuka Trans.

stock Exchange 4,492 213.00 4.98 4,419 140.00 3.27 2023-05-31 798 3.79 Million 54.1 billion 12,524.76 4,279 4,390 4,120 4,492 81 6,244,683 18,730 2 36,000 18,880 4.524 Thousand billion 19.799 Million 6.017 Million 990,000 4.155 Million 1.862 Million 7.192 Million 821,079 19.05 8.4 2.19 734,996 3.17 Million 3.69 Million 215,000
PSER

Pars Ceram

stock Exchange 9,320 100.00 1.08 9,520 300.00 3.25 2023-05-31 1,278 16.169 Million 154 billion 12,651.47 9,220 9,180 9,180 9,680 1 17,460 9,310 1 979 9,320 9.341 Thousand billion 9.799 Million 1.477 Million 981,249 486,789 990,085 1.166 Million 122,753 76.1 9.44 8.01 15.668 Million 500,512 12.226 Million 3.943 Million
ضهرم7002

اختیارخ اهرم-7500-1402/07/23

option Exchange 16,000 500.00 3.23 16,000 500.00 3.23 2023-05-31 1 1 16,000 - 15,500 16,000 16,000 16,000 1 1 14,502 1 3 16,000 - - - - - - - - - - - 1 - 1 -
ضملی7025

اختیارخ فملی-5500-1402/07/05

option Exchange 4,404 96.00 2.13 4,632 132.00 2.93 2023-05-31 3 3 13,896 - 4,500 4,860 4,404 4,860 1 9 3,370 1 35 7,000 - - - - - - - - - - - 3 - 1 2
ضملت3027

اختیارخ وبملت-5500-1402/03/28

option Exchange 940 38.00 4.21 928 26.00 2.88 2023-05-31 38 2,618 2.43 Million - 902 850 830 975 1 43 940 2 57 996 - - - - - - - - - - - 558 2,060 2,618 -
SSOF

Soufian Cement

stock Exchange 33,500 920.00 2.82 33,500 920.00 2.82 2023-05-31 421 1.79 Million 29.3 billion 2,348.56 32,580 33,500 32,580 34,140 0 0 0 0 18.205 Thousand billion 41.809 Million 10.208 Million 1.1 Million 4.959 Million 5.249 Million 12.146 Million 4.053 Million 9.09 7.02 3.03 2.49 Million 441,170 2.931 Million 293
SBAH

Bahman Inv.

stock Exchange 5,300 110.00 2.12 5,330 140.00 2.70 2023-05-31 1,037 14.347 Million 76.47 billion 13,834.93 5,190 5,080 5,070 5,500 1 10,000 5,260 1 50,000 5,330 74.62 Thousand billion 76.897 Million 29.539 Million 14 Million 2.277 Million 27.262 Million 11.86 Million 11.729 Million 6.36 2.74 6.29 13.601 Million 745,662 13.608 Million 738,652
ضملت3025

اختیارخ وبملت-4500-1402/03/28

option Exchange 1,659 29.00 1.78 1,672 42.00 2.58 2023-05-31 9 898 1.5 Million - 1,630 1,570 1,570 1,710 1 460 1,659 1 199 1,710 - - - - - - - - - - - 14 884 898 -
ضبرک6006

اختیارخ برکت-26000-1402/06/08

option Exchange 1,770 64.00 3.49 1,881 47.00 2.56 2023-05-31 11 147 276,512 - 1,834 1,502 1,502 2,000 1 3 1,600 1 97 1,770 - - - - - - - - - - - 147 - 1 146
ضسپا3018

اختیارخ خساپا-1400-1402/03/24

option Exchange 1,692 86.00 5.35 1,647 41.00 2.55 2023-05-31 11 241 396,840 - 1,606 1,680 1,584 1,700 1 1,000 1,600 1 30 2,000 - - - - - - - - - - - 241 - 241 -
LAMI

Lamiran

stock Exchange 15,080 710.00 4.94 14,730 360.00 2.51 2023-05-31 1,688 9.448 Million 139.12 billion 5,597.07 14,370 14,900 14,000 15,080 15 289,953 15,080 0 0 0 8.838 Thousand billion 8.192 Million 1.232 Million 600,000 319,958 912,043 962,619 475,481 18.59 9.69 9.18 8.945 Million 503,300 8.041 Million 1.407 Million
GLOR

Lorestan Sugar

stock Exchange 8,190 210.00 2.63 8,180 200.00 2.51 2023-05-31 410 4.726 Million 38.66 billion 11,527.82 7,980 8,150 8,040 8,230 1 62,452 8,190 1 13,953 8,200 14.724 Thousand billion 16.54 Million 4.036 Million 1.8 Million 1.816 Million 2.221 Million 832,237 629,272 23.4 6.63 17.7 1.262 Million 3.464 Million 4.35 Million 376,873
ضملت3017

اختیارخ وبملت-2400-1402/03/28

option Exchange 3,150 75.00 2.44 3,150 75.00 2.44 2023-05-31 3 10 31,500 - 3,075 3,150 3,150 3,150 1 993 3,150 1 46 3,320 - - - - - - - - - - - 3 7 10 -
LEAB

Loabiran

stock Exchange 22,840 1,050.00 4.82 22,300 510.00 2.34 2023-05-31 3,757 21.225 Million 473.43 billion 5,649.56 21,790 22,230 21,130 22,870 1 84,045 22,700 1 59,678 22,840 13.38 Thousand billion 14.716 Million 2.06 Million 600,000 1.336 Million 723,799 2.476 Million 108,492 123.33 18.49 5.4 20.389 Million 836,525 19.849 Million 1.377 Million
BMPS

Pars Int. Mfg.

stock Exchange 10,700 250.00 2.39 10,690 240.00 2.30 2023-05-31 118 666,656 4 billion 4,625.55 10,450 10,960 10,400 10,960 0 0 0 0 4.428 Thousand billion 19.496 Million 9.323 Million 1.1 Million 7.737 Million 1.586 Million 13.448 Million 448,955 26.19 7.41 0.87 5.968 Million - 5.758 Million 210,000
ضسپا3019

اختیارخ خساپا-1500-1402/03/24

option Exchange 1,550 20.00 1.31 1,565 35.00 2.29 2023-05-31 6 161 252,008 - 1,530 1,460 1,460 1,600 1 900 1,550 0 0 0 - - - - - - - - - - - 61 100 161 -
SHPZ

W. Azar. Pegah

stock Exchange 9,140 80.00 0.87 9,420 200.00 2.17 2023-05-31 1,107 6.808 Million 64.1 billion 6,150 9,220 9,020 8,920 9,480 1 48,156 9,400 2 20,295 9,480 12.907 Thousand billion 16.035 Million 5.265 Million 1.37 Million 3.128 Million 2.137 Million 12.398 Million 717,818 17.18 5.77 0.99 6.084 Million 724,537 6.043 Million 765,092
ضملت3020

اختیارخ وبملت-3000-1402/03/28

option Exchange 2,717 36.00 1.34 2,738 57.00 2.13 2023-05-31 82 7,195 19.7 Million - 2,681 2,600 2,600 2,800 1 995 2,717 1 10 2,767 - - - - - - - - - - - 1,611 5,584 6,180 1,015
GHND

Khoy Sugar Co.

stock Exchange 21,000 600.00 2.94 20,820 420.00 2.06 2023-05-31 265 629,826 13.14 billion 2,376.7 20,400 19,940 19,940 21,420 5 8,800 20,990 1 2,400 21,100 14.466 Thousand billion 18.871 Million 6.964 Million 694,832 4.405 Million 2.56 Million 8.468 Million 1.08 Million 13.4 5.65 1.71 483,882 145,944 500,313 129,513
ضخاو3006

اختیارخ وخاور-4000-1402/03/17

option Exchange 1,198 24.00 2.04 1,198 24.00 2.04 2023-05-31 1 5 5,990 - 1,174 1,198 1,198 1,198 1 5 711 1 186 1,049 - - - - - - - - - - - 5 - 5 -
ضروز4005

اختیارخ فیروزه-20000-02/04/14

option Exchange 9,300 150.00 1.64 9,300 150.00 1.64 2023-05-31 5 50 465,000 - 9,150 9,300 9,300 9,300 1 250 9,000 1 9 9,300 - - - - - - - - - - - 50 - 50 -
NPRS

Pars Oil

stock Exchange 10,200 310.00 3.13 10,050 160.00 1.62 2023-05-31 876 14.617 Million 146.9 billion 16,685.8 9,890 9,890 9,690 10,270 1 559 10,120 1 23,964 10,200 201 Thousand billion 229.064 Million 70.792 Million 20 Million 28.064 Million 42.728 Million 92.584 Million 21.52 Million 9.34 4.7 2.17 2.539 Million 12.077 Million 5.252 Million 9.365 Million
FRVR

Iran Mineral P.

stock Exchange 41,500 1,090.00 2.70 41,050 640.00 1.58 2023-05-31 886 2.835 Million 116.4 billion 3,200.13 40,410 39,150 39,150 42,200 1 5,000 41,280 3 15,500 42,000 27.093 Thousand billion 30.198 Million 6.592 Million 660,000 3.105 Million 3.488 Million 3.013 Million 1.027 Million 26.38 7.77 8.99 1.872 Million 963,198 1.093 Million 1.742 Million
طستا6010

اختیارف شستا-1465-1402/06/08

option Exchange 131 0.00 0.00 133 2.00 1.53 2023-05-31 329 113,460 15.09 Million - 131 134 130 136 6 1,336 129 4 2,479 132 - - - - - - - - - - - 71,460 42,000 113,460 -
ALBZ

S*Alborz Inv.

stock Exchange 7,400 200.00 2.78 7,310 110.00 1.53 2023-05-31 823 7.59 Million 55.48 billion 9,222.06 7,200 7,400 7,110 7,420 3 32,400 7,390 1 21,924 7,420 98.686 Thousand billion 104.999 Million 29.497 Million 8.4 Million 6.313 Million 23.183 Million 8.304 Million 8.413 Million 11.73 4.26 11.88 2.597 Million 4.993 Million 7.555 Million 34,613
ضملت3023

اختیارخ وبملت-3750-1402/03/28

option Exchange 2,216 33.00 1.51 2,216 33.00 1.51 2023-05-31 1 15 33,240 - 2,183 2,216 2,216 2,216 1 985 2,216 0 0 0 - - - - - - - - - - - - 15 15 -
SORB

N. I. L. Z.

stock Exchange 2,830 103.00 3.78 2,766 39.00 1.43 2023-05-31 3,299 96.389 Million 266.58 billion 29,217.7 2,727 2,790 2,620 2,880 1 147,625 2,830 1 325,247 2,835 30.653 Thousand billion 36.64 Million 19.274 Million 11.082 Million 5.987 Million 13.287 Million 5.397 Million -6,184 -4956.85 2.31 5.68 81.817 Million 14.572 Million 94.203 Million 2.186 Million
ضصاد7002

اختیارخ وبصادر-1800-1402/07/12

option Exchange 1,290 18.00 1.42 1,290 18.00 1.42 2023-05-31 3 1,003 1.29 Million - 1,272 1,309 1,290 1,309 1 20 436 1 100 1,610 - - - - - - - - - - - 1,003 - - 1,003
ضسلا1217

اختیارخ سلام-14000-1402/12/16

option Exchange 6,666 87.00 1.32 6,667 88.00 1.34 2023-05-31 5 13 86,668 - 6,579 6,667 6,666 6,667 1 350 5,450 1 337 6,600 - - - - - - - - - - - 10 3 - 13
SHFA

ShafaDarou Inv.

stock Exchange 23,280 450.00 1.97 23,110 280.00 1.23 2023-05-31 2,190 16.79 Million 388.08 billion 7,666.54 22,830 23,100 22,820 23,400 1 3,209 23,170 1 5,000 23,260 62.674 Thousand billion 67.136 Million 17.281 Million 2.712 Million 4.462 Million 12.819 Million 7.645 Million 7.617 Million 8.23 4.89 8.2 15.147 Million 1.643 Million 16.65 Million 139,268
ضیتو4004

اختیارخ زیتون-15000-1402/04/25

option Exchange 3,152 35.00 1.12 3,152 35.00 1.12 2023-05-31 1 53 167,056 - 3,117 3,152 3,152 3,152 1 447 3,152 1 100 4,097 - - - - - - - - - - - - 53 53 -