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 -
OS23

Golestan Inv.

 stock Exchange 1,022 282.00 38.11 1,055 315.00 42.57 2021-07-31 335 18.36 Million 18.8 billion 16,000 740 703 1,022 1,022 0 0 0 1520 125,597,658 703 126.485 Thousand billion 89.063 Million 129.504 Million 119.891 Million 343,398 129.161 Million -13,434,299 -13,444,873 - 0.69 -6.6 48,000 - 48,000 -
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 -
OS29

Hamedan Inv.

 stock Exchange 657 146.00 28.57 657 146.00 28.57 2021-10-02 788 49.03 Million 32.2 billion 52,352.04 511 501 657 657 1 100,000 506 4 775,308 517 75.239 Thousand billion 58.75 Million 110.119 Million 114.518 Million 1,916 110.117 Million -37,981,907 -37,992,080 - 0.53 -1.55 16.968 Million 9.941 Million 26.909 Million -
OS25

Lorestan Inv.

 stock Exchange 603 124.00 25.89 601 122.00 25.47 2021-07-31 1,874 85.42 Million 51.3 billion 70,573.31 479 461 590 611 8 503,862 459 1 280,157 460 55.845 Thousand billion 43.767 Million 99.604 Million 92.92 Million 1,591 99.602 Million -30,209,451 -30,219,554 - 0.44 -1.45 13.584 Million 4.2 Million 17.784 Million -
AFRN

Afra Namad ETF

 fund Exchange 15,263 2,881.00 23.27 15,263 2,881.00 23.27 2021-01-03 1,479 38.89 Million 593.6 billion - 12,382 12,370 15,262 15,264 2 19,807 12,379 5 495,559 12,390 30.526 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
FKNF

Kian ETF

 fund Exchange 32,630 6,066.00 22.84 32,631 6,067.00 22.84 2021-01-03 2,400 23.24 Million 758.4 billion - 26,564 26,584 32,629 32,633 2 40,190 26,565 3 190,862 26,568 97.893 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
SEPR

Separ Sarmayeh ETF

 fund Exchange 13,585 2,495.00 22.50 13,584 2,494.00 22.49 2021-01-03 334 12.44 Million 169 billion - 11,090 11,041 13,581 13,590 1 1,100 11,095 1 24,852 11,098 8.15 Thousand billion - - - - - - - - - - 353,528 43,540 271,920 125,148
SDVI

Tasmim ETF

 fund Exchange 18,553 3,249.00 21.23 18,552 3,248.00 21.22 2021-01-03 128 681,266 12.6 billion - 15,304 15,314 18,550 18,553 1 35,504 15,314 1 30,000 15,314 9.276 Thousand billion - - - - - - - - - - 1.241 Million 1.764 Million 350,944 2.655 Million
FIRO

Firouzeh Asia ETF

 fund Exchange 26,292 4,527.00 20.80 26,299 4,534.00 20.83 2021-01-03 100 5.34 Million 140.5 billion - 21,765 21,760 26,290 26,299 1 270 21,761 1 1,658 21,762 7.89 Thousand billion - - - - - - - - - - 407,552 428,167 143,833 691,886
کدماح

معدنی دماوند (حق تقدم)

 warrant Exchange 132,950 21,780.00 19.59 132,950 21,780.00 19.59 2021-08-02 4,905 11.88 Million 1.58 Thousand billion 2,422.56 111,170 157,800 132,950 132,950 0 0 0 0 29.249 Thousand billion - - - - - - - - - - - - - -
YGHT

Yaghoot Agah ETF

 fund Exchange 13,996 2,289.00 19.55 13,992 2,285.00 19.52 2021-01-03 596 14.15 Million 198 billion - 11,707 11,713 13,990 14,000 1 1,500 11,707 50 4,843,198 11,708 55.968 Thousand billion - - - - - - - - - - 12.267 Million 3.355 Million 1.764 Million 13.858 Million
ZPRS

Pars Agro.

 stock Exchange 115,220 12,690.00 12.38 117,390 14,860.00 14.49 2021-11-06 525 411,286 48.3 billion 744.04 102,530 104,990 113,840 124,810 0 0 0 0 38.192 Thousand billion 37.537 Million 4.579 Million 325,340 2.553 Million 2.026 Million 2.766 Million 1.196 Million 78.16 17.27 12.65 140,932 40,613 112,584 68,961
SDF2

Sadaf Kh Fars 408

 bond Exchange 1,000,000 97,400.00 10.79 1,000,000 97,400.00 10.79 2021-12-12 1 500 500 Million - 902,600 1,000,000 1,000,000 1,000,000 0 0 0 0 - - - - - - - - - - - - 1,500 - 1,500
CSNF

Sepehr Novin

 fund Exchange 112,750 10,230.00 9.98 112,510 9,990.00 9.74 2021-01-03 164 39,698 4.5 billion - 102,520 103,990 111,200 114,300 1 12,950 102,500 2 567 102,550 11.251 Thousand billion - - - - - - - - - - 2,466 7,050 9,516 -
مشهد0112

مشارکت ش مشهد0112-3ماهه18%

 bond Exchange 970,200 70,200.00 7.80 970,200 70,200.00 7.80 2021-09-25 1 500 485.1 Million - 900,000 970,200 970,200 970,200 1 4,500 970,200 0 0 0 - - - - - - - - - - - - 500 - 500
نکالا

نهادهای مالی بورس کالای ایران

 stock Exchange 45,390 2,990.00 7.05 45,390 2,990.00 7.05 2021-09-14 - - - - 42,400 45,390 - - 0 0 0 0 226.95 Thousand billion - - - - - - - - - - - 25 - 25
CNGF

Negin ETF

 fund Exchange 51,830 3,160.00 6.49 51,830 3,160.00 6.49 2021-01-03 1 300 15.5 Million - 48,670 47,540 51,830 51,830 1 79 47,560 1 129 48,950 1.399 Thousand billion - - - - - - - - - - 1,453 2,328 3,781 -
دالبرح

البرزدارو (حق تقدم)

 warrant Exchange 11,000 490.00 4.66 11,150 640.00 6.09 2021-08-09 - - - 10,387.7 10,510 9,870 - - 1 19,900 10,960 0 0 0 9.812 Thousand billion - - - - - - - - - - - - - -
مشهد212

مشارکت ش مشهد212-3ماهه18

 bond Exchange 1,000,000 55,000.00 5.82 1,000,000 55,000.00 5.82 2021-12-04 1 1,000 1000 Million - 945,000 1,000,000 1,000,000 1,000,000 1 2,000 991,000 0 0 0 - - - - - - - - - - - - 1,000 - 1,000
کحافظح

کاشی حافظ (حق تقدم)

 warrant Exchange 2,020 113.00 5.93 2,011 104.00 5.45 2021-11-06 4,486 73.54 Million 147.9 billion 16,394.32 1,907 2,700 1,820 2,050 0 0 0 0 7.385 Thousand billion - - - - - - - - - - - - - -
SKDF

Kardan ETF

 fund Exchange 176,500 10,650.00 6.42 174,820 8,970.00 5.41 2021-01-03 220 36,154 6.3 billion - 165,850 164,970 173,220 177,980 2 249 163,350 1 300 164,360 17.482 Thousand billion - - - - - - - - - - 186,478 212,609 325,464 73,623