All Markets
/Exchange Iran Mercantile Exchange
/Closing Price Variation
-
Fundamental Data
Fundamental Data
- Overview
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 |