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
فن آواح

فن آوا (حق تقدم)

warrant Fara Bourse 9,030 8,123.00 895.59 9,300 8,393.00 925.36 11:11 47 503,397 4.68 billion - 907 9,300 9,300 9,300 1 2,222 4,500 1 29,833 9,300 22.836 Thousand billion - - - - - - - - - - - - - -
پخشح

پخش البرز (حق تقدم)

warrant Fara Bourse 23,910 6,063.00 33.97 23,910 6,063.00 33.97 2021-08-07 - - - 2,282.8 17,847 17,173 23,910 23,910 1 56,132 23,910 0 0 0 10.76 Thousand billion - - - - - - - - - - - - - -
غمینوح

صنایع غذایی مینو شرق (حق تقدم)

warrant Fara Bourse 10,344 1,883.00 22.26 10,344 1,883.00 22.26 2021-03-08 - - - 118,028.09 8,461 10,900 - - 0 0 0 1 989,450 10,344 2.739 Thousand billion - - - - - - - - - - 550 10,000 - 10,550
وآرینح

توسعه اقتصادی آرین (حق تقدم)

warrant Fara Bourse 2,900 99.00 3.53 3,200 399.00 14.24 2021-02-17 60 2.329 Million 7.45 billion - 2,801 3,200 3,200 3,200 1 100 999,999 0 0 0 11.091 Thousand billion - - - - - - - - - - 22.315 Million 16.342 Million - 38.657 Million
شجمح

صنایع پتروشیمی تخت جمشید (حق تقدم)

warrant Fara Bourse 8,400 233.00 2.85 8,902 735.00 9.00 2021-03-13 3 3,570 31.78 Million - 8,167 9,010 8,700 9,010 1 770 8,180 1 196,430 8,500 64.077 Thousand billion - - - - - - - - - - 3,570 - - 3,570
ساذریح

آذریت (حق تقدم)

warrant Fara Bourse 7,860 444.00 5.99 7,860 444.00 5.99 2021-02-24 98 1.598 Million 12.56 billion - 7,416 7,860 7,860 7,860 0 0 0 0 1.323 Thousand billion - - - - - - - - - - 1.598 Million - - 1.598 Million
PDHP

Dehdasht Petro.

stock Fara Bourse 8,527 406.00 5.00 8,527 406.00 5.00 2020-05-23 553 3.503 Million 29.87 billion - 8,121 8,527 8,527 8,527 0 0 0 0 - - - - - - - - - - - 3.503 Million - 3.503 Million -
ثترانح

سر. مسکن تهران (حق تقدم)

warrant Fara Bourse 1,811 86.00 4.99 1,811 86.00 4.99 2021-07-06 - - - 95,768.92 1,725 2,500 1,811 1,811 14 525,865 1,811 0 0 0 692.64 billion - - - - - - - - - - - - - -
دتولیدح

داروسازی تولید دارو (حق تقدم)

warrant Fara Bourse 6,372 303.00 4.99 6,372 303.00 4.99 2021-12-11 - - - 28,574.29 6,069 10,851 6,372 6,372 1 9,800 6,250 1 600,060 6,400 1.593 Thousand billion - - - - - - - - - - - - - -
صباح

سر. صبا تامین (حق تقدم)

warrant Fara Bourse 7,054 335.00 4.99 7,054 335.00 4.99 2021-07-19 - - - 71,940.27 6,719 6,463 - - 0 0 0 0 211.62 Thousand billion - - - - - - - - - - - - - -
GHPZ

E. Azar. Pegah

stock Fara Bourse 32,050 1,500.00 4.91 32,050 1,500.00 4.91 12:27 202 964,828 29.49 billion 5,281.8 30,550 32,050 32,000 32,050 46 368,947 30,700 1 2,000 32,850 6.11 Thousand billion 9.332 Million 3.418 Million 200,000 2.922 Million 495,955 8.866 Million 277,867 23.07 12.92 0.72 964,828 - 806,828 158,000
ESHP

Ashtad Iran-R

warrant Fara Bourse 10,600 166.00 1.59 10,912 478.00 4.58 2020-11-21 36 161,423 1.76 billion - 10,434 10,980 10,895 11,126 6 54,830 10,211 1 180,258 10,895 13.859 Thousand billion - - - - - - - - - - 151,225 - - 151,225
PEGZ

Pegah Gilan

stock Fara Bourse 16,790 740.00 4.61 16,770 720.00 4.49 12:29 2,012 3.64 Million 58.45 billion 1,995.93 16,050 16,390 16,150 16,850 14 67,141 16,360 2 1,100 16,400 5.398 Thousand billion 6.545 Million 1.379 Million 336,309 904,755 474,006 3.426 Million 136,801 41.23 11.9 1.65 3.265 Million 376,470 3.392 Million 250,050
GASZ

Ghassem Co.

stock Fara Bourse 3,688 138.00 3.89 3,696 146.00 4.11 12:29 393 4.93 Million 17.52 billion 10,527.18 3,550 3,610 3,500 3,727 2 52,000 3,500 1 5,000 3,548 17.75 Thousand billion 38.063 Million 27.079 Million 5 Million 19.583 Million 6.752 Million 52.643 Million 1.917 Million 9.64 2.74 0.35 3.289 Million 1.645 Million 4.927 Million 6,599
BSMZ

Bime Saman Co.

stock Fara Bourse 21,440 1,020.00 5.00 21,200 780.00 3.82 12:26 315 1.38 Million 28.15 billion 2,968.17 20,420 21,390 19,900 21,440 5 111,794 20,580 1 500 20,650 41.963 Thousand billion 87.366 Million 54.627 Million 2.055 Million 43.8 Million 10.827 Million 15.581 Million 4.112 Million 10.6 4.02 2.8 964,800 413,620 1.305 Million 73,800
PMTZ

Maskan Invest.

stock Fara Bourse 3,050 46.00 1.53 3,116 112.00 3.73 2022-01-12 - - - 14,286.78 3,004 3,095 3,022 3,168 2 67,316 3,050 1 200 3,063 5.609 Thousand billion 11.488 Million 7.48 Million 1.8 Million 5.88 Million 1.612 Million 3.244 Million 417,482 13.43 3.48 1.73 18.535 Million 166,000 17.783 Million 918,543
توسن

نرم افزاری نگین

stock Fara Bourse 24,750 1,000.00 4.21 24,600 850.00 3.58 12:29 3,899 3.94 Million 93.63 billion 1,615.36 23,750 24,000 23,950 24,900 1 1,000 23,850 20 31,063 23,850 48.45 Thousand billion 54.279 Million 7.276 Million 2.04 Million 4.095 Million 3.181 Million 2.883 Million 859,075 58.42 15.78 17.41 3.943 Million - 3.539 Million 404,036
MOZP

Tractor Machine

stock Fara Bourse 1,916 174.00 9.99 1,803 61.00 3.50 2017-05-06 23 112,419 202.66 Million - 1,742 1,900 1,749 1,916 0 0 0 0 - - - - - - - - - - - 112,419 - 112,419 -
زفکاح

کشت و دامداری فکا (حق تقدم)

warrant Fara Bourse 8,000 253.00 3.27 8,003 256.00 3.30 2021-07-27 - - - 61,492.35 7,747 7,520 - - 1 19,000 7,803 0 0 0 9.604 Thousand billion - - - - - - - - - - - - - -
PKDZ

Pakdis Company

stock Fara Bourse 11,000 250.00 2.33 11,100 350.00 3.26 12:30 1,088 6.26 Million 67.34 billion 3,209.07 10,750 10,760 10,660 11,280 1 1,876 10,620 1 3,510 10,790 12.573 Thousand billion 18.498 Million 8.658 Million 1.17 Million 5.516 Million 3.141 Million 9.071 Million 1.709 Million 7.6 4.13 1.43 5.865 Million 400,000 5.665 Million 600,000
PGPZ

Pegah Golpayegan

stock Fara Bourse 58,200 1,250.00 2.19 58,750 1,800.00 3.16 12:26 282 377,148 21.48 billion 1,192.16 56,950 56,500 55,600 59,750 1 302 56,600 1 11,451 57,350 9.625 Thousand billion 12.343 Million 2.94 Million 169,000 2.414 Million 525,968 7.651 Million 363,294 27.33 18.88 1.3 249,813 127,335 287,148 90,000
کایتاح

ایتالران (حق تقدم)

warrant Fara Bourse 14,529 423.00 3.00 14,529 423.00 3.00 2020-12-01 40 246,702 3.58 billion - 14,106 14,529 14,529 14,529 2 2,700 13,701 0 0 0 1.854 Thousand billion - - - - - - - - - - 38,197 208,505 246,702 -
PKZP

Kazeroon Petro.

stock Fara Bourse 7,631 222.00 3.00 7,610 201.00 2.71 2020-05-23 215 2.445 Million 18.66 billion - 7,409 7,631 7,631 7,631 0 0 0 0 - - - - - - - - - - - 2.445 Million - 2.425 Million 20,000
PMMP

Mamasani Petro.

stock Fara Bourse 8,546 248.00 2.99 8,520 222.00 2.68 2020-05-23 182 2.155 Million 18.42 billion - 8,298 8,546 8,546 8,546 0 0 0 0 - - - - - - - - - - - 2.155 Million - 655,396 1.5 Million
چخزر

صنایع چوب خزر کاسپین

stock Fara Bourse 34,500 1,600.00 4.86 33,600 700.00 2.13 12:29 55 448,054 14.74 billion 1,782.44 32,900 31,900 31,900 34,500 0 0 0 1227 4,037,659 32,900 6.58 Thousand billion 7.568 Million 1.225 Million 200,000 848,009 376,783 3.442 Million 617,586 10.88 17.84 1.95 48,054 400,000 448,054 -
TLIZ

Talise Company

stock Fara Bourse 2,327 110.00 4.96 2,264 47.00 2.12 12:29 1,334 25.09 Million 55.62 billion 15,342.41 2,217 2,228 2,131 2,327 1 8,500 2,218 4 37,088 2,218 11.072 Thousand billion 12.499 Million 6.695 Million 4.994 Million 1.193 Million 5.503 Million 2.842 Million 743,980 15.2 2.05 3.98 25.085 Million 3,890 25.089 Million -
SAAZ

Sharif Abad AGRI

stock Fara Bourse 3,430 13.00 0.38 3,481 64.00 1.87 12:29 300 2.55 Million 8.72 billion 8,634.05 3,417 3,470 3,333 3,585 1 300 3,431 1 31,802 3,455 8.217 Thousand billion 10.124 Million 5.221 Million 2.405 Million 1.753 Million 3.468 Million 3.484 Million 868,043 9.64 2.41 2.4 2.547 Million - 2.547 Million -
MINP

Minoo Industry

stock Fara Bourse 15,030 580.00 3.72 15,900 290.00 1.86 12:29 317 3.82 Million 59.67 billion 4,901.26 15,610 15,980 14,830 16,300 225 5,637,186 15,640 1 1,000 16,000 156.1 Thousand billion 165.185 Million 23.806 Million 10 Million 11.485 Million 12.321 Million 12.385 Million 4.806 Million 33.19 12.95 12.88 3.815 Million - 1.124 Million 2.691 Million
AIBP

Adak Ind. & BSNS

stock Fara Bourse 11,548 336.00 3.00 11,419 207.00 1.85 2019-11-23 232 268,112 3.06 billion - 11,212 11,474 11,000 11,548 0 0 0 0 - - - - - - - - - - - 268,112 - 268,112 -
دبالکح

البرز بالک (حق تقدم)

warrant Fara Bourse 6,100 176.00 2.97 6,031 107.00 1.81 2021-11-24 - - - 2,657.99 5,924 8,290 5,950 6,197 1 9,649 6,100 2 1,012 6,110 904.65 billion - - - - - - - - - - - - - -
APOZ

Arya Sasol Polymer

stock Fara Bourse 107,700 2,400.00 2.28 107,050 1,750.00 1.66 2022-01-12 - - - 320.74 105,300 105,550 105,550 107,950 2 479 107,700 3 6,193 107,700 981.4 Thousand billion 1.045 billion 143.856 Million 9.168 Million 63.834 Million 80.023 Million 234.177 Million 135.534 Million 7.24 12.26 4.2 965,760 44,257 954,917 55,100
شتوکاح

توکا رنگ فولاد سپاهان (حق تقدم)

warrant Fara Bourse 12,470 40.00 0.32 12,630 200.00 1.61 12:29 177 781,771 9.72 billion 7,235.73 12,430 14,000 11,900 12,980 1 5,000 12,490 0 0 0 2.237 Thousand billion - - - - - - - - - - - - - -
CHRZ

ChaharMahal

stock Fara Bourse 9,700 210.00 2.21 9,610 120.00 1.26 12:30 1,142 8.59 Million 81.53 billion 6,584.85 9,490 9,450 9,220 9,940 40 3,670,591 9,570 0 0 0 23.307 Thousand billion 25.212 Million 4.954 Million 2.456 Million 1.61 Million 3.344 Million 4.094 Million 769,998 30.65 7.06 5.77 8.593 Million - 8.59 Million 3,000
SI42

SOV.IJR4SPCL210314

bond Fara Bourse 991,000 11,000.00 1.12 991,000 11,000.00 1.12 2020-12-30 1 4,000 3.96 billion - 980,000 991,000 991,000 991,000 1 25,000 980,000 0 0 0 - - - - - - - - - - - - 4,000 - 4,000
SARZ

S*MesSarcheshme

stock Fara Bourse 5,540 70.00 1.25 5,670 60.00 1.07 2022-01-15 - - - 6,144.2 5,610 5,700 5,500 5,800 1 1,000 5,500 1 3,893 5,500 28.917 Thousand billion 36.394 Million 19.146 Million 5.1 Million 7.477 Million 11.669 Million 5.903 Million 2.058 Million 14.05 2.48 4.91 2.195 Million 3.101 Million 4.607 Million 688,947
MLIZ

MiddleEast LifeINS

stock Fara Bourse 2,372 97.00 4.26 2,295 20.00 0.88 12:29 247 4.11 Million 9.51 billion 6,912.84 2,275 2,388 2,320 2,388 19 490,660 2,325 1 11,000 2,337 5.005 Thousand billion 8.317 Million 5.805 Million 1.2 Million 3.268 Million 2.516 Million 953,434 200,962 25.12 2.01 5.3 4.093 Million 16,607 3.109 Million 1,000,000
DSNZ

Ankolojy Sobhan

stock Fara Bourse 11,790 130.00 1.11 11,750 90.00 0.77 12:29 462 2.1 Million 24.53 billion 4,256.3 11,660 11,900 11,630 11,900 1 450 11,750 1 11,915 11,770 15.286 Thousand billion 21.123 Million 7.389 Million 961,000 5.719 Million 1.67 Million 5.429 Million 449,112 34.3 9.23 2.84 2.104 Million - 2.104 Million -
SOLP

Soliran.

stock Fara Bourse 27,150 779.00 2.95 26,571 200.00 0.76 2020-06-24 310 1.105 Million 29.37 billion - 26,371 25,580 25,580 27,162 0 0 0 0 - - - - - - - - - - - 1.105 Million - 1.105 Million -
DIOP

Diox Company

stock Fara Bourse 701 3.00 0.43 708 4.00 0.57 2015-11-21 3 85,723 60.67 Million - 704 710 701 710 0 0 0 0 - - - - - - - - - - - 85,723 - 85,723 -
YZTZ

Yazd Tire

stock Fara Bourse 48,000 1,450.00 2.93 49,700 250.00 0.51 12:29 1,358 190,786 9.44 billion 313.82 49,450 51,400 47,000 51,400 1 172 49,600 1 15 49,700 25.22 Thousand billion 36.466 Million 15.217 Million 510,000 11.858 Million 3.359 Million 17.4 Million 3.13 Million 8.1 7.55 1.46 142,333 48,453 166,124 24,662