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 -
سپح

پرداخت الکترونیک سامان کیش (حق تقدم)

warrant Exchange 15,000 990.00 7.07 15,430 1,420.00 10.14 2021-03-03 56 88,257 1.4 billion 1,576.02 14,010 15,690 15,000 15,690 1 500 14,570 40 3,911,743 15,000 30.86 Thousand billion - - - - - - - - - - 88,257 - - 88,257
پالایش

پالایشی یکم

fund Exchange 82,080 5,970.00 7.84 82,980 6,870.00 9.03 2021-01-03 24,635 25.84 Million 2.144 Thousand billion - 76,110 74,500 82,080 85,580 2 573 74,740 7 2,094 74,740 109.888 Thousand billion - - - - - - - - - - 20.267 Million 87,727 20.332 Million 22,210
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 -
MRIN

Iranmerinos

stock Exchange 74,210 4,200.00 6.00 73,770 3,760.00 5.37 2021-03-03 330 725,603 53.8 billion 2,198.8 70,010 74,210 74,210 74,210 206 217,646 74,210 0 0 0 9.369 Thousand billion 9.581 Million 396,742 127,000 212,224 184,518 183,952 12,359 758.05 50.77 50.93 625,603 100,000 725,603 -
SSOF

Soufian Cement

stock Exchange 19,900 430.00 2.21 20,500 1,030.00 5.29 2021-03-03 6,432 22.27 Million 456.4 billion 3,461.8 19,470 20,630 19,500 20,630 1 300 19,900 1 88,985 19,900 22.55 Thousand billion 23.961 Million 3.879 Million 1.1 Million 1.411 Million 2.469 Million 4.081 Million 1.291 Million 17.47 9.14 5.53 22.216 Million 50,000 17.292 Million 4.975 Million
LEAB

Loabiran

stock Exchange 23,520 1,330.00 5.99 23,310 1,120.00 5.05 2021-03-03 5,364 15.08 Million 351.4 billion 2,810.73 22,190 23,520 22,560 23,520 4 182,562 23,520 1 500 37,250 13.986 Thousand billion 14.939 Million 1.248 Million 160,000 953,231 295,028 507,126 14,918 937.53 47.41 27.58 15.077 Million - 12.378 Million 2.699 Million
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 - - - - - - - - - - - - - - -
TMEL

Tosee Melli Inv

stock Exchange 13,000 570.00 4.59 12,980 550.00 4.42 2021-03-02 - - - 6,192.79 12,430 12,630 - - 1 1,000 12,990 4 126,120 13,000 58.41 Thousand billion 58.72 Million 19.629 Million 4.5 Million 309,588 19.32 Million 14.035 Million 13.919 Million 4.2 3.02 4.16 16.443 Million 66,765 16.45 Million 60,000
BPST

Post Bank

stock Exchange 17,180 970.00 5.98 16,920 710.00 4.38 2021-03-03 2,307 26.41 Million 447 billion 11,448.94 16,210 15,890 15,890 17,180 353 5,970,307 17,180 2 6,000 17,540 54.71 Thousand billion 316.537 Million 260.395 Million 3.233 Million 261.827 Million -1,432,055 28.845 Million 6.417 Million -13.95 -36.6 1.82 23.863 Million 2.55 Million 10.081 Million 16.332 Million
SURO

Oroumiyeh Cem.

stock Exchange 43,120 1,490.00 3.58 43,400 1,770.00 4.25 2021-03-03 369 1.11 Million 48.2 billion 2,998.37 41,630 44,000 43,120 44,000 1 150 42,500 485 1,405,470 43,120 30.38 Thousand billion 31.429 Million 3.684 Million 700,000 1.049 Million 2.636 Million 3.92 Million 1.862 Million 16.31 11.53 7.75 806,400 300,000 1.106 Million -
ATIR

Iran Tractor F.

stock Exchange 39,000 930.00 2.44 39,630 1,560.00 4.10 2021-03-03 4,237 9.96 Million 394.6 billion 2,350.15 38,070 38,010 38,010 40,350 1 200 38,980 1 4,000 39,000 108.584 Thousand billion 113.938 Million 11.848 Million 2.74 Million 5.354 Million 6.493 Million 7.763 Million 3.273 Million 33.17 16.72 13.99 9.515 Million 442,083 9.233 Million 725,000
BRKT

G.Barekat Pharm

stock Exchange 28,850 1,630.00 5.99 28,270 1,050.00 3.86 2021-03-03 36,181 89.1 Million 2.519 Thousand billion 3,440.62 27,220 28,700 27,340 28,850 1004 6,421,923 28,850 1 1,700 28,850 163.966 Thousand billion 173.076 Million 16.083 Million 5.8 Million 9.11 Million 6.972 Million 2.241 Million 1.911 Million 85.8 23.52 73.16 81.279 Million 7.817 Million 84.605 Million 4.491 Million
KSKA

Kaveh Paper

stock Exchange 17,550 990.00 5.98 17,170 610.00 3.68 2021-03-03 1,632 5.52 Million 94.8 billion 3,385.3 16,560 16,580 16,230 17,550 92 1,957,982 17,550 0 0 0 12.019 Thousand billion 12.897 Million 1.032 Million 250,000 878,475 153,918 1.683 Million 157,422 -188.68 75.31 6.89 5.373 Million 152,138 5.287 Million 237,862
SEPP

Spahan Naft

stock Exchange 15,370 870.00 6.00 15,030 530.00 3.66 2021-03-03 1,418 9.1 Million 136.8 billion 6,418.81 14,500 14,700 14,220 15,370 302 14,452,887 15,370 1 325 15,580 142.785 Thousand billion 160.614 Million 42.886 Million 6 Million 17.829 Million 25.057 Million 58.892 Million 15.348 Million 11.93 5.5 2.34 8.534 Million 567,720 5.991 Million 3.111 Million
NBEH

Behran Oil

stock Exchange 55,660 2,950.00 5.60 54,550 1,840.00 3.49 2021-03-03 1,263 1.14 Million 62.3 billion 904.84 52,710 54,850 53,000 55,750 1 529 55,700 2 46,700 55,750 141.83 Thousand billion 168.72 Million 43.467 Million 2.6 Million 26.89 Million 16.577 Million 49.365 Million 14.961 Million 9.48 8.56 2.87 1.088 Million 54,604 976,306 166,501
AFRN

Afra Namad ETF

fund Exchange 12,830 448.00 3.62 12,810 428.00 3.46 2021-01-03 365 11.63 Million 149 billion - 12,382 12,370 12,809 12,848 2 19,807 12,379 5 495,559 12,390 6.405 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
NBAB

Abadan PG

stock Exchange 15,030 850.00 5.99 14,670 490.00 3.46 2021-03-03 11,401 10.87 Million 159.5 billion 953.7 14,180 13,900 13,900 15,030 87 353,057 15,030 2 95 15,030 36.675 Thousand billion 41.183 Million 8.853 Million 2.5 Million 4.508 Million 4.345 Million 2.283 Million 783,304 - 8.16 15.53 10.447 Million 421,108 9.363 Million 1.505 Million
اپال

فراوری معدنی اپال کانی پارس

stock Exchange 15,910 260.00 1.66 16,190 540.00 3.45 2021-03-03 610,221 496.26 Million 8.034 Thousand billion 615.6 15,650 16,580 15,660 16,580 22 1,901,844 15,910 42 603,195 15,910 323.8 Thousand billion 175.347 Million 38.834 Million 20 Million 13.447 Million 25.386 Million 626,594 5.439 Million 29.77 6.38 258.38 371.945 Million 124.311 Million 445.956 Million 50.3 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 -
SDVI

Tasmim ETF

fund Exchange 15,792 488.00 3.19 15,785 481.00 3.14 2021-01-03 209 1.06 Million 16.8 billion - 15,304 15,314 15,776 15,792 1 35,504 15,314 1 30,000 15,314 7.893 Thousand billion - - - - - - - - - - 1.241 Million 1.764 Million 350,944 2.655 Million